KissMeData/004770/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	184300	676959516	1900	1900	1900	1900	13020
3	20240527	184200	676959516	1900	1900	1900	1900	0
4	20240527	184100	676959516	1900	1900	1900	1900	0
5	20240527	184000	676959516	1900	1900	1900	1900	0
6	20240527	183900	676959516	1900	1900	1900	1900	0
7	20240527	183800	676959516	1900	1900	1900	1900	0
8	20240527	183700	676959516	1900	1900	1900	1900	0
9	20240527	183600	676959516	1900	1900	1900	1900	0
10	20240527	183500	676959516	1900	1900	1900	1900	0
11	20240527	183400	676959516	1900	1900	1900	1900	0
12	20240527	183300	676959516	1900	1900	1900	1900	0
13	20240527	183200	676959516	1900	1900	1900	1900	0
14	20240527	183100	676959516	1900	1900	1900	1900	0
15	20240527	183000	676959516	1900	1900	1900	1900	0
16	20240527	182900	676959516	1900	1900	1900	1900	0
17	20240527	182800	676959516	1900	1900	1900	1900	0
18	20240527	182700	676959516	1900	1900	1900	1900	0
19	20240527	182600	676959516	1900	1900	1900	1900	0
20	20240527	182500	676959516	1900	1900	1900	1900	0
21	20240527	182400	676959516	1900	1900	1900	1900	0
22	20240527	182300	676959516	1900	1900	1900	1900	0
23	20240527	182200	676959516	1900	1900	1900	1900	0
24	20240527	182100	676959516	1900	1900	1900	1900	0
25	20240527	182000	676959516	1900	1900	1900	1900	0
26	20240527	181900	676959516	1900	1900	1900	1900	0
27	20240527	181800	676959516	1900	1900	1900	1900	0
28	20240527	181700	676959516	1900	1900	1900	1900	0
29	20240527	181600	676959516	1900	1900	1900	1900	0
30	20240527	181500	676959516	1900	1900	1900	1900	0
31	20240527	181400	676959516	1900	1900	1900	1900	0
32	20240527	181300	676959516	1900	1900	1900	1900	13020
33	20240527	181200	676959516	1900	1900	1900	1900	0
34	20240527	181100	676959516	1900	1900	1900	1900	0
35	20240527	181000	676959516	1900	1900	1900	1900	0
36	20240527	180900	676959516	1900	1900	1900	1900	0
37	20240527	180800	676959516	1900	1900	1900	1900	0
38	20240527	180700	676959516	1900	1900	1900	1900	0
39	20240527	180600	676959516	1900	1900	1900	1900	0
40	20240527	180500	676959516	1900	1900	1900	1900	0
41	20240527	180400	676959516	1900	1900	1900	1900	0
42	20240527	180300	676959516	1900	1900	1900	1900	0
43	20240527	180200	676959516	1900	1900	1900	1900	0
44	20240527	180100	676959516	1900	1900	1900	1900	0
45	20240527	180000	676959516	1900	1900	1900	1900	0
46	20240527	175900	676959516	1900	1900	1900	1900	0
47	20240527	175800	676959516	1900	1900	1900	1900	0
48	20240527	175700	676959516	1900	1900	1900	1900	0
49	20240527	175600	676959516	1900	1900	1900	1900	0
50	20240527	175500	676959516	1900	1900	1900	1900	0
51	20240527	175400	676959516	1900	1900	1900	1900	0
52	20240527	175300	676959516	1900	1900	1900	1900	0
53	20240527	175200	676959516	1900	1900	1900	1900	0
54	20240527	175100	676959516	1900	1900	1900	1900	0
55	20240527	175000	676959516	1900	1900	1900	1900	0
56	20240527	174900	676959516	1900	1900	1900	1900	0
57	20240527	174800	676959516	1900	1900	1900	1900	0
58	20240527	174700	676959516	1900	1900	1900	1900	0
59	20240527	174600	676959516	1900	1900	1900	1900	0
60	20240527	174500	676959516	1900	1900	1900	1900	0
61	20240527	174400	676959516	1900	1900	1900	1900	0
62	20240527	174300	676959516	1900	1900	1900	1900	13020
63	20240527	174200	676959516	1900	1900	1900	1900	0
64	20240527	174100	676959516	1900	1900	1900	1900	0
65	20240527	174000	676959516	1900	1900	1900	1900	0
66	20240527	173900	676959516	1900	1900	1900	1900	0
67	20240527	173800	676959516	1900	1900	1900	1900	0
68	20240527	173700	676959516	1900	1900	1900	1900	0
69	20240527	173600	676959516	1900	1900	1900	1900	0
70	20240527	173500	676959516	1900	1900	1900	1900	0
71	20240527	173400	676959516	1900	1900	1900	1900	0
72	20240527	173300	676959516	1900	1900	1900	1900	0
73	20240527	173200	676959516	1900	1900	1900	1900	0
74	20240527	173100	676959516	1900	1900	1900	1900	0
75	20240527	173000	676959516	1900	1900	1900	1900	0
76	20240527	172900	676959516	1900	1900	1900	1900	0
77	20240527	172800	676959516	1900	1900	1900	1900	0
78	20240527	172700	676959516	1900	1900	1900	1900	0
79	20240527	172600	676959516	1900	1900	1900	1900	0
80	20240527	172500	676959516	1900	1900	1900	1900	0
81	20240527	172400	676959516	1900	1900	1900	1900	0
82	20240527	172300	676959516	1900	1900	1900	1900	0
83	20240527	172200	676959516	1900	1900	1900	1900	0
84	20240527	172100	676959516	1900	1900	1900	1900	0
85	20240527	172000	676959516	1900	1900	1900	1900	0
86	20240527	171900	676959516	1900	1900	1900	1900	0
87	20240527	171800	676959516	1900	1900	1900	1900	0
88	20240527	171700	676959516	1900	1900	1900	1900	0
89	20240527	171600	676959516	1900	1900	1900	1900	0
90	20240527	171500	676959516	1900	1900	1900	1900	0
91	20240527	171400	676959516	1900	1900	1900	1900	0
92	20240527	171300	676959516	1900	1900	1900	1900	13020
93	20240527	171200	676959516	1900	1900	1900	1900	0
94	20240527	171100	676959516	1900	1900	1900	1900	0
95	20240527	171000	676959516	1900	1900	1900	1900	0
96	20240527	170900	676959516	1900	1900	1900	1900	0
97	20240527	170800	676959516	1900	1900	1900	1900	0
98	20240527	170700	676959516	1900	1900	1900	1900	0
99	20240527	170600	676959516	1900	1900	1900	1900	0
100	20240527	170500	676959516	1900	1900	1900	1900	0
101	20240527	170400	676959516	1900	1900	1900	1900	0
102	20240527	170300	676959516	1900	1900	1900	1900	0
103	20240527	170200	676959516	1900	1900	1900	1900	0
104	20240527	170100	676959516	1900	1900	1900	1900	0
105	20240527	170000	676959516	1900	1900	1900	1900	0
106	20240527	165900	676959516	1900	1900	1900	1900	0
107	20240527	165800	676959516	1900	1900	1900	1900	0
108	20240527	165700	676959516	1900	1900	1900	1900	0
109	20240527	165600	676959516	1900	1900	1900	1900	0
110	20240527	165500	676959516	1900	1900	1900	1900	0
111	20240527	165400	676959516	1900	1900	1900	1900	0
112	20240527	165300	676959516	1900	1900	1900	1900	0
113	20240527	165200	676959516	1900	1900	1900	1900	0
114	20240527	165100	676959516	1900	1900	1900	1900	0
115	20240527	165000	676959516	1900	1900	1900	1900	0
116	20240527	164900	676959516	1900	1900	1900	1900	0
117	20240527	164800	676959516	1900	1900	1900	1900	0
118	20240527	164700	676959516	1900	1900	1900	1900	0
119	20240527	164600	676959516	1900	1900	1900	1900	0
120	20240527	164500	676959516	1900	1900	1900	1900	0
121	20240527	164400	676959516	1900	1900	1900	1900	0
122	20240527	164300	676959516	1900	1900	1900	1900	13020
123	20240527	164200	676959516	1900	1900	1900	1900	0
124	20240527	164100	676959516	1900	1900	1900	1900	0
125	20240527	164000	676959516	1900	1900	1900	1900	0
126	20240527	163900	676959516	1900	1900	1900	1900	0
127	20240527	163800	676959516	1900	1900	1900	1900	0
128	20240527	163700	676959516	1900	1900	1900	1900	0
129	20240527	163600	676959516	1900	1900	1900	1900	0
130	20240527	163500	676959516	1900	1900	1900	1900	0
131	20240527	163400	676959516	1900	1900	1900	1900	0
132	20240527	163300	676959516	1900	1900	1900	1900	0
133	20240527	163200	676959516	1900	1900	1900	1900	0
134	20240527	163100	676959516	1900	1900	1900	1900	0
135	20240527	163000	676959516	1900	1900	1900	1900	0
136	20240527	162900	676959516	1900	1900	1900	1900	0
137	20240527	162800	676959516	1900	1900	1900	1900	0
138	20240527	162700	676959516	1900	1900	1900	1900	0
139	20240527	162600	676959516	1900	1900	1900	1900	0
140	20240527	162500	676959516	1900	1900	1900	1900	0
141	20240527	162400	676959516	1900	1900	1900	1900	0
142	20240527	162300	676959516	1900	1900	1900	1900	0
143	20240527	162200	676959516	1900	1900	1900	1900	0
144	20240527	162100	676959516	1900	1900	1900	1900	0
145	20240527	162000	676959516	1900	1900	1900	1900	0
146	20240527	161900	676959516	1900	1900	1900	1900	0
147	20240527	161800	676959516	1900	1900	1900	1900	0
148	20240527	161700	676959516	1900	1900	1900	1900	0
149	20240527	161600	676959516	1900	1900	1900	1900	0
150	20240527	161500	676959516	1900	1900	1900	1900	0
151	20240527	161400	676959516	1900	1900	1900	1900	0
152	20240527	161300	676959516	1900	1900	1900	1900	13020
153	20240527	161200	676959516	1900	1900	1900	1900	0
154	20240527	161100	676959516	1900	1900	1900	1900	0
155	20240527	161000	676959516	1900	1900	1900	1900	0
156	20240527	160900	676959516	1900	1900	1900	1900	0
157	20240527	160800	676959516	1900	1900	1900	1900	0
158	20240527	160700	676959516	1900	1900	1900	1900	0
159	20240527	160600	676959516	1900	1900	1900	1900	0
160	20240527	160500	676959516	1900	1900	1900	1900	0
161	20240527	160400	676959516	1900	1900	1900	1900	0
162	20240527	160300	676959516	1900	1900	1900	1900	0
163	20240527	160200	676959516	1900	1900	1900	1900	0
164	20240527	160100	676959516	1900	1900	1900	1900	0
165	20240527	160000	676959516	1900	1900	1900	1900	0
166	20240527	155900	676959516	1900	1900	1900	1900	0
167	20240527	155800	676959516	1900	1900	1900	1900	0
168	20240527	155700	676959516	1900	1900	1900	1900	0
169	20240527	155600	676959516	1900	1900	1900	1900	0
170	20240527	155500	676959516	1900	1900	1900	1900	0
171	20240527	155400	676959516	1900	1900	1900	1900	0
172	20240527	155300	676959516	1900	1900	1900	1900	0
173	20240527	155200	676959516	1900	1900	1900	1900	0
174	20240527	155100	676959516	1900	1900	1900	1900	0
175	20240527	155000	676959516	1900	1900	1900	1900	0
176	20240527	154900	676959516	1900	1900	1900	1900	0
177	20240527	154800	676959516	1900	1900	1900	1900	0
178	20240527	154700	676959516	1900	1900	1900	1900	0
179	20240527	154600	676959516	1900	1900	1900	1900	0
180	20240527	154500	676959516	1900	1900	1900	1900	0
181	20240527	154400	676959516	1900	1900	1900	1900	0
182	20240527	154300	676959516	1900	1900	1900	1900	13020
183	20240527	154200	676959516	1900	1900	1900	1900	0
184	20240527	154100	676959516	1900	1900	1900	1900	0
185	20240527	154000	676959516	1900	1900	1900	1900	0
186	20240527	153900	676959516	1900	1900	1900	1900	0
187	20240527	153800	676959516	1900	1900	1900	1900	0
188	20240527	153700	676959516	1900	1900	1900	1900	0
189	20240527	153600	676959516	1900	1900	1900	1900	0
190	20240527	153500	676959516	1900	1900	1900	1900	0
191	20240527	153400	676959516	1900	1900	1900	1900	0
192	20240527	153300	676959516	1900	1900	1900	1900	0
193	20240527	153200	676959516	1900	1900	1900	1900	0
194	20240527	153100	676959516	1900	1900	1900	1900	0
195	20240527	153000	676959516	1900	1900	1900	1900	13020
196	20240527	152900	652221516	1902	1902	1902	1902	0
197	20240527	152800	652221516	1902	1902	1902	1902	0
198	20240527	152700	652221516	1902	1902	1902	1902	0
199	20240527	152600	652221516	1902	1902	1902	1902	0
200	20240527	152500	652221516	1902	1902	1902	1902	0
201	20240527	152400	652221516	1902	1902	1902	1902	0
202	20240527	152300	652221516	1902	1902	1902	1902	0
203	20240527	152200	652221516	1902	1902	1902	1902	0
204	20240527	152100	652221516	1902	1902	1902	1902	0
205	20240527	152000	652221516	1902	1902	1902	1902	0
206	20240527	151900	652221516	1902	1902	1902	1901	180
207	20240527	151800	651879266	1902	1901	1904	1901	7561
208	20240527	151700	637499747	1902	1902	1902	1902	1
209	20240527	151600	637497845	1901	1902	1903	1901	4197
210	20240527	151500	629514177	1902	1901	1902	1901	106
211	20240527	151400	629312660	1903	1903	1903	1903	0
212	20240527	151300	629312660	1903	1903	1903	1903	210
213	20240527	151200	628913030	1903	1903	1903	1903	203
214	20240527	151100	628526721	1904	1903	1904	1903	49
215	20240527	151000	628433472	1904	1903	1904	1901	473
216	20240527	150900	627533742	1902	1901	1902	1901	36
217	20240527	150800	627465294	1901	1901	1901	1901	155
218	20240527	150700	627170639	1901	1901	1901	1901	50
219	20240527	150600	627075589	1901	1904	1904	1901	151
220	20240527	150500	626788385	1904	1903	1904	1903	1309
221	20240527	150400	624297145	1902	1902	1902	1902	531
222	20240527	150300	623287183	1901	1902	1902	1901	532
223	20240527	150200	622275320	1902	1902	1902	1902	0
224	20240527	150100	622275320	1902	1902	1902	1902	0
225	20240527	150000	622275320	1902	1899	1902	1899	2410
226	20240527	145900	617694626	1899	1899	1899	1899	2
227	20240527	145800	617690828	1899	1899	1899	1899	2
228	20240527	145700	617687030	1899	1899	1899	1899	0
229	20240527	145600	617687030	1899	1899	1899	1899	264
230	20240527	145500	617185694	1899	1899	1899	1899	0
231	20240527	145400	617185694	1899	1898	1899	1898	1239
232	20240527	145300	614833849	1899	1899	1899	1896	5985
233	20240527	145200	603482194	1898	1898	1898	1898	0
234	20240527	145100	603482194	1898	1898	1898	1898	0
235	20240527	145000	603482194	1898	1898	1898	1898	691
236	20240527	144900	602170676	1897	1895	1897	1895	8587
237	20240527	144800	585889819	1896	1896	1896	1896	4668
238	20240527	144700	577039291	1897	1897	1897	1897	1042
239	20240527	144600	575062617	1897	1897	1897	1897	1159
240	20240527	144500	572863994	1897	1897	1898	1897	1080
241	20240527	144400	570815181	1898	1898	1898	1898	42
242	20240527	144300	570735465	1898	1898	1898	1898	15
243	20240527	144200	570706995	1898	1898	1898	1898	114
244	20240527	144100	570490623	1897	1897	1897	1897	10
245	20240527	144000	570471653	1897	1897	1897	1897	0
246	20240527	143900	570471653	1897	1897	1897	1897	6
247	20240527	143800	570460271	1898	1898	1898	1898	30
248	20240527	143700	570403331	1898	1898	1898	1898	20
249	20240527	143600	570365371	1898	1898	1898	1898	21
250	20240527	143500	570325513	1898	1898	1898	1898	2416
251	20240527	143400	565739945	1898	1898	1898	1898	111
252	20240527	143300	565529267	1898	1898	1898	1898	100
253	20240527	143200	565339467	1898	1898	1898	1898	200
254	20240527	143100	564959867	1898	1898	1898	1898	1
255	20240527	143000	564957969	1898	1898	1898	1898	89
256	20240527	142900	564789047	1899	1899	1899	1899	1
257	20240527	142800	564787148	1899	1898	1899	1898	3236
258	20240527	142700	558642034	1899	1899	1899	1899	100
259	20240527	142600	558452134	1899	1899	1899	1899	1
260	20240527	142500	558450235	1899	1899	1899	1899	100
261	20240527	142400	558260335	1899	1899	1899	1899	2
262	20240527	142300	558256537	1900	1899	1900	1899	1005
263	20240527	142200	556348039	1898	1898	1898	1898	1
264	20240527	142100	556346141	1900	1900	1900	1900	0
265	20240527	142000	556346141	1900	1897	1900	1897	7
266	20240527	141900	556332844	1900	1897	1900	1897	79
267	20240527	141800	556182825	1895	1895	1895	1895	1057
268	20240527	141700	554179810	1895	1895	1895	1895	101
269	20240527	141600	553988415	1895	1894	1895	1894	541
270	20240527	141500	552963260	1895	1900	1900	1894	2783
271	20240527	141400	547688209	1899	1901	1901	1899	5967
272	20240527	141300	536353136	1901	1901	1901	1901	26
273	20240527	141200	536303710	1902	1901	1902	1901	8
274	20240527	141100	536288498	1901	1901	1902	1901	28
275	20240527	141000	536235257	1902	1902	1902	1902	899
276	20240527	140900	534525359	1902	1901	1902	1900	25
277	20240527	140800	534477828	1901	1901	1901	1901	4001
278	20240527	140700	526871927	1901	1901	1901	1901	22
279	20240527	140600	526830105	1900	1901	1901	1900	63
280	20240527	140500	526710402	1901	1901	1901	1901	39
281	20240527	140400	526636263	1901	1901	1901	1901	8
282	20240527	140300	526621055	1901	1901	1901	1900	36
283	20240527	140200	526552645	1901	1901	1901	1901	4
284	20240527	140100	526545041	1901	1901	1901	1901	9
285	20240527	140000	526527932	1901	1900	1901	1900	704
286	20240527	135900	525189629	1900	1900	1901	1900	25
287	20240527	135800	525142107	1900	1901	1901	1900	28
288	20240527	135700	525088881	1901	1901	1901	1901	5
289	20240527	135600	525079376	1901	1901	1901	1901	11
290	20240527	135500	525058465	1901	1901	1901	1901	0
291	20240527	135400	525058465	1901	1901	1901	1901	23
292	20240527	135300	525014742	1901	1901	1901	1901	22
293	20240527	135200	524972920	1901	1901	1901	1901	1344
294	20240527	135100	522417976	1900	1900	1900	1900	124
295	20240527	135000	522182376	1900	1900	1900	1900	368
296	20240527	134900	521483176	1900	1900	1900	1900	5
297	20240527	134800	521473676	1900	1900	1900	1900	1
298	20240527	134700	521471776	1899	1899	1899	1899	0
299	20240527	134600	521471776	1899	1899	1899	1899	0
300	20240527	134500	521471776	1899	1899	1899	1899	0
301	20240527	134400	521471776	1899	1899	1899	1898	183
302	20240527	134300	521124309	1899	1897	1899	1896	4249
303	20240527	134200	513067935	1896	1898	1898	1896	461
304	20240527	134100	512193597	1898	1898	1898	1898	0
305	20240527	134000	512193597	1898	1898	1898	1898	0
306	20240527	133900	512193597	1898	1898	1898	1898	0
307	20240527	133800	512193597	1898	1898	1898	1898	26
308	20240527	133700	512144249	1899	1899	1899	1899	0
309	20240527	133600	512144249	1899	1899	1899	1899	88
310	20240527	133500	511977137	1899	1899	1899	1899	280
311	20240527	133400	511445417	1899	1899	1899	1899	2
312	20240527	133300	511441619	1898	1898	1898	1898	361
313	20240527	133200	510756441	1898	1896	1898	1896	4
314	20240527	133100	510748851	1896	1896	1896	1896	1
315	20240527	133000	510746955	1898	1897	1898	1897	3151
316	20240527	132900	504769408	1898	1898	1898	1898	6
317	20240527	132800	504758020	1898	1898	1898	1898	121
318	20240527	132700	504528362	1897	1900	1900	1897	267
319	20240527	132600	504021649	1901	1901	1901	1901	0
320	20240527	132500	504021649	1901	1901	1901	1901	451
321	20240527	132400	503164298	1901	1901	1901	1900	2722
322	20240527	132300	497991776	1901	1900	1901	1900	312
323	20240527	132200	497398975	1900	1900	1900	1900	100
324	20240527	132100	497208975	1901	1901	1901	1901	0
325	20240527	132000	497208975	1901	1901	1901	1901	4
326	20240527	131900	497201371	1901	1901	1901	1901	0
327	20240527	131800	497201371	1901	1901	1901	1901	1
328	20240527	131700	497199470	1900	1900	1900	1900	357
329	20240527	131600	496521170	1900	1900	1900	1900	200
330	20240527	131500	496141170	1900	1900	1900	1898	503
331	20240527	131400	495186469	1901	1901	1901	1901	0
332	20240527	131300	495186469	1901	1900	1901	1900	595
333	20240527	131200	494055968	1900	1900	1900	1900	338
334	20240527	131100	493413768	1900	1900	1900	1900	6738
335	20240527	131000	480611568	1900	1900	1900	1900	1
336	20240527	130900	480609668	1900	1900	1900	1900	0
337	20240527	130800	480609668	1900	1899	1900	1899	20994
338	20240527	130700	440729080	1899	1899	1899	1899	1
339	20240527	130600	440727181	1898	1900	1900	1898	2609
340	20240527	130500	435774014	1900	1900	1900	1900	1
341	20240527	130400	435772114	1900	1900	1900	1900	3
342	20240527	130300	435766414	1900	1900	1900	1900	1300
343	20240527	130200	433296414	1900	1899	1900	1899	342
344	20240527	130100	432646644	1900	1900	1900	1900	526
345	20240527	130000	431647244	1900	1900	1900	1900	116
346	20240527	125900	431426844	1901	1901	1901	1901	0
347	20240527	125800	431426844	1901	1901	1901	1901	0
348	20240527	125700	431426844	1901	1901	1901	1901	0
349	20240527	125600	431426844	1901	1901	1901	1901	0
350	20240527	125500	431426844	1901	1901	1901	1901	0
351	20240527	125400	431426844	1901	1901	1901	1901	0
352	20240527	125300	431426844	1901	1901	1901	1901	0
353	20240527	125200	431426844	1901	1901	1901	1901	0
354	20240527	125100	431426844	1901	1901	1901	1901	1
355	20240527	125000	431424943	1900	1900	1900	1900	0
356	20240527	124900	431424943	1900	1900	1900	1900	0
357	20240527	124800	431424943	1900	1900	1900	1900	31
358	20240527	124700	431366043	1901	1901	1901	1901	0
359	20240527	124600	431366043	1901	1901	1901	1901	1
360	20240527	124500	431364142	1900	1900	1900	1900	4201
361	20240527	124400	423382242	1900	1900	1900	1900	0
362	20240527	124300	423382242	1900	1900	1900	1900	1411
363	20240527	124200	420701342	1901	1901	1901	1901	0
364	20240527	124100	420701342	1901	1901	1901	1901	0
365	20240527	124000	420701342	1901	1901	1901	1901	4
366	20240527	123900	420693738	1901	1901	1901	1901	6
367	20240527	123800	420682332	1901	1901	1901	1901	0
368	20240527	123700	420682332	1901	1901	1901	1901	0
369	20240527	123600	420682332	1901	1901	1901	1901	263
370	20240527	123500	420182369	1901	1901	1901	1901	0
371	20240527	123400	420182369	1901	1901	1901	1901	0
372	20240527	123300	420182369	1901	1901	1901	1901	1021
373	20240527	123200	418241448	1900	1900	1900	1900	0
374	20240527	123100	418241448	1900	1900	1900	1900	74
375	20240527	123000	418100848	1900	1900	1900	1900	1000
376	20240527	122900	416200848	1900	1900	1900	1900	0
377	20240527	122800	416200848	1900	1900	1900	1900	3
378	20240527	122700	416195148	1899	1900	1900	1899	617
379	20240527	122600	415023464	1901	1901	1901	1901	0
380	20240527	122500	415023464	1901	1901	1901	1901	46
381	20240527	122400	414936018	1901	1900	1901	1900	56
382	20240527	122300	414829617	1900	1900	1900	1900	41
383	20240527	122200	414751717	1900	1900	1900	1900	19
384	20240527	122100	414715617	1900	1900	1900	1900	60
385	20240527	122000	414601617	1900	1900	1900	1900	30
386	20240527	121900	414544617	1900	1900	1900	1900	231
387	20240527	121800	414105717	1900	1900	1900	1900	0
388	20240527	121700	414105717	1900	1900	1900	1900	2
389	20240527	121600	414101917	1899	1899	1899	1899	62
390	20240527	121500	413984179	1899	1899	1899	1899	3894
391	20240527	121400	406589473	1899	1899	1899	1899	0
392	20240527	121300	406589473	1899	1899	1899	1899	1300
393	20240527	121200	404120773	1898	1899	1899	1898	25
394	20240527	121100	404073309	1899	1899	1899	1899	1
395	20240527	121000	404071410	1898	1898	1898	1898	0
396	20240527	120900	404071410	1898	1898	1898	1898	859
397	20240527	120800	402441028	1898	1898	1898	1898	199
398	20240527	120700	402063326	1899	1899	1899	1899	121
399	20240527	120600	401833547	1898	1898	1898	1898	0
400	20240527	120500	401833547	1898	1898	1898	1898	24
401	20240527	120400	401787995	1898	1898	1898	1898	0
402	20240527	120300	401787995	1898	1898	1898	1898	0
403	20240527	120200	401787995	1898	1898	1898	1898	0
404	20240527	120100	401787995	1898	1898	1898	1898	0
405	20240527	120000	401787995	1898	1898	1898	1898	23
406	20240527	115900	401744341	1898	1898	1898	1898	20
407	20240527	115800	401706381	1898	1898	1898	1898	2672
408	20240527	115700	396634925	1899	1898	1899	1897	3032
409	20240527	115600	390881929	1898	1898	1898	1898	500
410	20240527	115500	389932929	1900	1901	1903	1900	2060
411	20240527	115400	386015538	1898	1900	1900	1898	22
412	20240527	115300	385973768	1900	1900	1900	1900	830
413	20240527	115200	384396768	1900	1900	1900	1900	214
414	20240527	115100	383990168	1900	1900	1900	1900	6
415	20240527	115000	383978768	1900	1900	1900	1900	3
416	20240527	114900	383973068	1898	1898	1898	1898	0
417	20240527	114800	383973068	1898	1898	1898	1898	377
418	20240527	114700	383257522	1900	1900	1900	1900	1
419	20240527	114600	383255622	1900	1900	1900	1900	0
420	20240527	114500	383255622	1900	1900	1900	1898	3896
421	20240527	114400	375857429	1902	1902	1902	1902	0
422	20240527	114300	375857429	1902	1902	1902	1902	0
423	20240527	114200	375857429	1902	1902	1902	1902	0
424	20240527	114100	375857429	1902	1902	1902	1902	1
425	20240527	114000	375855527	1900	1900	1900	1900	272
426	20240527	113900	375338727	1900	1900	1900	1900	2919
427	20240527	113800	369792627	1901	1901	1901	1901	0
428	20240527	113700	369792627	1901	1902	1902	1901	832
429	20240527	113600	368210985	1902	1902	1902	1902	1604
430	20240527	113500	365160177	1903	1903	1903	1903	0
431	20240527	113400	365160177	1903	1903	1903	1903	0
432	20240527	113300	365160177	1903	1903	1903	1901	485
433	20240527	113200	364238188	1901	1901	1901	1901	0
434	20240527	113100	364238188	1901	1902	1902	1901	2098
435	20240527	113000	360247846	1903	1908	1908	1903	2536
436	20240527	112900	355418819	1908	1908	1908	1908	1
437	20240527	112800	355416911	1912	1913	1913	1912	5245
438	20240527	112700	345386666	1912	1912	1912	1912	5
439	20240527	112600	345377106	1912	1912	1912	1912	0
440	20240527	112500	345377106	1912	1912	1912	1912	0
441	20240527	112400	345377106	1912	1912	1912	1912	0
442	20240527	112300	345377106	1912	1912	1912	1912	0
443	20240527	112200	345377106	1912	1912	1912	1912	0
444	20240527	112100	345377106	1912	1912	1912	1912	15
445	20240527	112000	345348426	1914	1914	1914	1914	0
446	20240527	111900	345348426	1914	1914	1914	1914	1
447	20240527	111800	345346512	1914	1914	1914	1914	1
448	20240527	111700	345344598	1912	1912	1912	1912	1
449	20240527	111600	345342686	1914	1914	1914	1914	1
450	20240527	111500	345340772	1911	1911	1911	1911	0
451	20240527	111400	345340772	1911	1911	1911	1911	0
452	20240527	111300	345340772	1911	1911	1911	1911	400
453	20240527	111200	344576372	1905	1910	1910	1905	301
454	20240527	111100	344001467	1910	1910	1910	1910	1010
455	20240527	111000	342072367	1905	1908	1909	1905	3021
456	20240527	110900	336310362	1908	1908	1908	1908	0
457	20240527	110800	336310362	1908	1908	1908	1908	0
458	20240527	110700	336310362	1908	1908	1908	1908	0
459	20240527	110600	336310362	1908	1908	1908	1908	1
460	20240527	110500	336308454	1909	1904	1909	1904	266
461	20240527	110400	335800682	1903	1902	1903	1902	2464
462	20240527	110300	331112979	1902	1902	1902	1902	0
463	20240527	110200	331112979	1902	1902	1902	1902	135
464	20240527	110100	330856209	1902	1902	1902	1902	100
465	20240527	110000	330666009	1901	1901	1901	1901	0
466	20240527	105900	330666009	1901	1901	1901	1901	0
467	20240527	105800	330666009	1901	1903	1903	1901	899
468	20240527	105700	328957002	1903	1903	1903	1903	0
469	20240527	105600	328957002	1903	1903	1903	1903	0
470	20240527	105500	328957002	1903	1903	1903	1903	400
471	20240527	105400	328195802	1903	1903	1903	1903	500
472	20240527	105300	327244302	1902	1902	1902	1902	115
473	20240527	105200	327025572	1902	1902	1902	1902	1
474	20240527	105100	327023670	1901	1901	1902	1901	1454
475	20240527	105000	324259034	1901	1902	1902	1901	28
476	20240527	104900	324205805	1902	1902	1902	1902	20
477	20240527	104800	324167765	1902	1902	1902	1902	1
478	20240527	104700	324165863	1900	1900	1900	1900	125
479	20240527	104600	323928363	1901	1901	1901	1901	800
480	20240527	104500	322407563	1901	1901	1901	1901	300
481	20240527	104400	321837263	1901	1901	1901	1901	9
482	20240527	104300	321820154	1901	1901	1901	1901	1
483	20240527	104200	321818253	1900	1900	1900	1900	10
484	20240527	104100	321799253	1900	1900	1900	1900	0
485	20240527	104000	321799253	1900	1901	1901	1900	6882
486	20240527	103900	308723450	1900	1901	1901	1900	1378
487	20240527	103800	306104049	1903	1903	1903	1903	1
488	20240527	103700	306102146	1902	1902	1902	1902	1
489	20240527	103600	306100244	1902	1902	1902	1902	3410
490	20240527	103500	299614424	1902	1902	1902	1902	158
491	20240527	103400	299313908	1902	1902	1902	1902	0
492	20240527	103300	299313908	1902	1902	1902	1902	1
493	20240527	103200	299312006	1901	1900	1902	1900	252
494	20240527	103100	298833169	1901	1901	1901	1901	203
495	20240527	103000	298447266	1902	1902	1902	1902	0
496	20240527	102900	298447266	1902	1902	1902	1902	0
497	20240527	102800	298447266	1902	1901	1902	1901	14
498	20240527	102700	298420639	1902	1901	1902	1901	25
499	20240527	102600	298373113	1901	1901	1901	1901	173
500	20240527	102500	298044240	1902	1902	1902	1902	0
501	20240527	102400	298044240	1902	1902	1902	1902	305
502	20240527	102300	297464130	1902	1902	1902	1902	138
503	20240527	102200	297201654	1902	1902	1902	1902	2
504	20240527	102100	297197850	1900	1900	1902	1900	1116
505	20240527	102000	295077448	1900	1902	1902	1900	1112
506	20240527	101900	292964428	1902	1901	1902	1901	5
507	20240527	101800	292954922	1901	1901	1901	1901	1
508	20240527	101700	292953021	1901	1901	1901	1901	52
509	20240527	101600	292854169	1900	1900	1900	1900	1106
510	20240527	101500	290752769	1900	1900	1900	1900	95
511	20240527	101400	290572269	1900	1900	1900	1900	2623
512	20240527	101300	285588569	1898	1902	1902	1898	13223
513	20240527	101200	260458284	1903	1906	1906	1903	1253
514	20240527	101100	258073734	1905	1905	1905	1905	30
515	20240527	101000	258016584	1906	1906	1906	1906	55
516	20240527	100900	257911754	1905	1907	1907	1905	1100
517	20240527	100800	255814244	1907	1907	1907	1907	3
518	20240527	100700	255808523	1907	1907	1907	1907	500
519	20240527	100600	254855023	1907	1907	1907	1907	513
520	20240527	100500	253876732	1907	1907	1907	1907	0
521	20240527	100400	253876732	1907	1907	1907	1907	40
522	20240527	100300	253800452	1907	1907	1907	1907	623
523	20240527	100200	252612391	1905	1907	1907	1905	1903
524	20240527	100100	248985038	1907	1906	1907	1906	1047
525	20240527	100000	246989443	1906	1908	1908	1905	5695
526	20240527	095900	236135845	1909	1909	1909	1909	406
527	20240527	095800	235360791	1910	1910	1910	1909	455
528	20240527	095700	234492192	1910	1910	1910	1910	34
529	20240527	095600	234427252	1910	1910	1910	1910	857
530	20240527	095500	232790382	1910	1908	1910	1908	660
531	20240527	095400	231530502	1908	1910	1910	1908	15
532	20240527	095300	231501872	1910	1907	1910	1907	13
533	20240527	095200	231477078	1907	1907	1907	1907	0
534	20240527	095100	231477078	1907	1907	1907	1907	2752
535	20240527	095000	226229014	1907	1908	1908	1906	4050
536	20240527	094900	218506958	1909	1909	1909	1909	149
537	20240527	094800	218222517	1910	1909	1910	1909	31
538	20240527	094700	218163337	1910	1910	1910	1910	0
539	20240527	094600	218163337	1910	1910	1910	1910	1
540	20240527	094500	218161427	1910	1911	1911	1910	76
541	20240527	094400	218016257	1910	1911	1911	1910	240
542	20240527	094300	217557757	1911	1912	1912	1911	1856
543	20240527	094200	214010940	1911	1911	1911	1911	0
544	20240527	094100	214010940	1911	1911	1911	1911	10
545	20240527	094000	213991830	1910	1911	1911	1910	9
546	20240527	093900	213974632	1911	1915	1915	1910	4951
547	20240527	093800	204514571	1915	1916	1916	1915	73
548	20240527	093700	204374774	1916	1916	1916	1916	34
549	20240527	093600	204309630	1916	1916	1916	1916	80
550	20240527	093500	204156350	1915	1916	1916	1915	236
551	20240527	093400	203704315	1916	1916	1916	1914	2117
552	20240527	093300	199650150	1916	1916	1916	1916	0
553	20240527	093200	199650150	1916	1917	1917	1916	1979
554	20240527	093100	195856965	1918	1918	1918	1918	870
555	20240527	093000	194188305	1918	1920	1921	1918	7074
556	20240527	092900	180612304	1922	1922	1922	1921	2620
557	20240527	092800	175577998	1922	1923	1923	1922	3377
558	20240527	092700	169084326	1922	1923	1923	1922	7626
559	20240527	092600	154425713	1923	1922	1923	1922	371
560	20240527	092500	153712329	1923	1922	1923	1922	61
561	20240527	092400	153595066	1923	1923	1923	1923	1
562	20240527	092300	153593143	1921	1922	1922	1921	2
563	20240527	092200	153589300	1922	1923	1923	1922	1350
564	20240527	092100	150994300	1924	1924	1924	1924	762
565	20240527	092000	149528212	1925	1925	1925	1925	1411
566	20240527	091900	146812037	1925	1927	1927	1925	174
567	20240527	091800	146476933	1925	1925	1925	1925	0
568	20240527	091700	146476933	1925	1925	1928	1925	2612
569	20240527	091600	141448230	1925	1925	1925	1922	1010
570	20240527	091500	139506647	1925	1922	1925	1922	626
571	20240527	091400	138303454	1922	1925	1925	1922	321
572	20240527	091300	137686225	1922	1922	1922	1922	0
573	20240527	091200	137686225	1922	1923	1925	1922	3076
574	20240527	091100	131768186	1923	1923	1923	1922	1850
575	20240527	091000	128211137	1923	1923	1923	1921	1383
576	20240527	090900	125552415	1924	1928	1928	1924	9042
577	20240527	090800	108134294	1930	1932	1932	1930	2130
578	20240527	090700	104021058	1933	1933	1933	1933	103
579	20240527	090600	103821959	1933	1933	1933	1933	2398
580	20240527	090500	99186625	1933	1932	1933	1928	1101
581	20240527	090400	97060567	1928	1934	1934	1928	4502
582	20240527	090300	88378347	1934	1934	1934	1927	5401
583	20240527	090200	77945371	1935	1935	1939	1935	13258
584	20240527	090100	52286865	1939	1935	1945	1934	9865
585	20240527	090000	33175528	1935	1930	1935	1930	17171