KissMeData/004770/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	184300	374835667	1908	1908	1908	1908	2956
3	20240528	184200	374835667	1908	1908	1908	1908	0
4	20240528	184100	374835667	1908	1908	1908	1908	0
5	20240528	184000	374835667	1908	1908	1908	1908	0
6	20240528	183900	374835667	1908	1908	1908	1908	0
7	20240528	183800	374835667	1908	1908	1908	1908	0
8	20240528	183700	374835667	1908	1908	1908	1908	0
9	20240528	183600	374835667	1908	1908	1908	1908	0
10	20240528	183500	374835667	1908	1908	1908	1908	0
11	20240528	183400	374835667	1908	1908	1908	1908	0
12	20240528	183300	374835667	1908	1908	1908	1908	0
13	20240528	183200	374835667	1908	1908	1908	1908	0
14	20240528	183100	374835667	1908	1908	1908	1908	0
15	20240528	183000	374835667	1908	1908	1908	1908	0
16	20240528	182900	374835667	1908	1908	1908	1908	0
17	20240528	182800	374835667	1908	1908	1908	1908	0
18	20240528	182700	374835667	1908	1908	1908	1908	0
19	20240528	182600	374835667	1908	1908	1908	1908	0
20	20240528	182500	374835667	1908	1908	1908	1908	0
21	20240528	182400	374835667	1908	1908	1908	1908	0
22	20240528	182300	374835667	1908	1908	1908	1908	0
23	20240528	182200	374835667	1908	1908	1908	1908	0
24	20240528	182100	374835667	1908	1908	1908	1908	0
25	20240528	182000	374835667	1908	1908	1908	1908	0
26	20240528	181900	374835667	1908	1908	1908	1908	0
27	20240528	181800	374835667	1908	1908	1908	1908	0
28	20240528	181700	374835667	1908	1908	1908	1908	0
29	20240528	181600	374835667	1908	1908	1908	1908	0
30	20240528	181500	374835667	1908	1908	1908	1908	0
31	20240528	181400	374835667	1908	1908	1908	1908	0
32	20240528	181300	374835667	1908	1908	1908	1908	2956
33	20240528	181200	374835667	1908	1908	1908	1908	0
34	20240528	181100	374835667	1908	1908	1908	1908	0
35	20240528	181000	374835667	1908	1908	1908	1908	0
36	20240528	180900	374835667	1908	1908	1908	1908	0
37	20240528	180800	374835667	1908	1908	1908	1908	0
38	20240528	180700	374835667	1908	1908	1908	1908	0
39	20240528	180600	374835667	1908	1908	1908	1908	0
40	20240528	180500	374835667	1908	1908	1908	1908	0
41	20240528	180400	374835667	1908	1908	1908	1908	0
42	20240528	180300	374835667	1908	1908	1908	1908	0
43	20240528	180200	374835667	1908	1908	1908	1908	0
44	20240528	180100	374835667	1908	1908	1908	1908	0
45	20240528	180000	374835667	1908	1908	1908	1908	0
46	20240528	175900	374835667	1908	1908	1908	1908	0
47	20240528	175800	374835667	1908	1908	1908	1908	0
48	20240528	175700	374835667	1908	1908	1908	1908	0
49	20240528	175600	374835667	1908	1908	1908	1908	0
50	20240528	175500	374835667	1908	1908	1908	1908	0
51	20240528	175400	374835667	1908	1908	1908	1908	0
52	20240528	175300	374835667	1908	1908	1908	1908	0
53	20240528	175200	374835667	1908	1908	1908	1908	0
54	20240528	175100	374835667	1908	1908	1908	1908	0
55	20240528	175000	374835667	1908	1908	1908	1908	0
56	20240528	174900	374835667	1908	1908	1908	1908	0
57	20240528	174800	374835667	1908	1908	1908	1908	0
58	20240528	174700	374835667	1908	1908	1908	1908	0
59	20240528	174600	374835667	1908	1908	1908	1908	0
60	20240528	174500	374835667	1908	1908	1908	1908	0
61	20240528	174400	374835667	1908	1908	1908	1908	0
62	20240528	174300	374835667	1908	1908	1908	1908	2956
63	20240528	174200	374835667	1908	1908	1908	1908	0
64	20240528	174100	374835667	1908	1908	1908	1908	0
65	20240528	174000	374835667	1908	1908	1908	1908	0
66	20240528	173900	374835667	1908	1908	1908	1908	0
67	20240528	173800	374835667	1908	1908	1908	1908	0
68	20240528	173700	374835667	1908	1908	1908	1908	0
69	20240528	173600	374835667	1908	1908	1908	1908	0
70	20240528	173500	374835667	1908	1908	1908	1908	0
71	20240528	173400	374835667	1908	1908	1908	1908	0
72	20240528	173300	374835667	1908	1908	1908	1908	0
73	20240528	173200	374835667	1908	1908	1908	1908	0
74	20240528	173100	374835667	1908	1908	1908	1908	0
75	20240528	173000	374835667	1908	1908	1908	1908	0
76	20240528	172900	374835667	1908	1908	1908	1908	0
77	20240528	172800	374835667	1908	1908	1908	1908	0
78	20240528	172700	374835667	1908	1908	1908	1908	0
79	20240528	172600	374835667	1908	1908	1908	1908	0
80	20240528	172500	374835667	1908	1908	1908	1908	0
81	20240528	172400	374835667	1908	1908	1908	1908	0
82	20240528	172300	374835667	1908	1908	1908	1908	0
83	20240528	172200	374835667	1908	1908	1908	1908	0
84	20240528	172100	374835667	1908	1908	1908	1908	0
85	20240528	172000	374835667	1908	1908	1908	1908	0
86	20240528	171900	374835667	1908	1908	1908	1908	0
87	20240528	171800	374835667	1908	1908	1908	1908	0
88	20240528	171700	374835667	1908	1908	1908	1908	0
89	20240528	171600	374835667	1908	1908	1908	1908	0
90	20240528	171500	374835667	1908	1908	1908	1908	0
91	20240528	171400	374835667	1908	1908	1908	1908	0
92	20240528	171300	374835667	1908	1908	1908	1908	2956
93	20240528	171200	374835667	1908	1908	1908	1908	0
94	20240528	171100	374835667	1908	1908	1908	1908	0
95	20240528	171000	374835667	1908	1908	1908	1908	0
96	20240528	170900	374835667	1908	1908	1908	1908	0
97	20240528	170800	374835667	1908	1908	1908	1908	0
98	20240528	170700	374835667	1908	1908	1908	1908	0
99	20240528	170600	374835667	1908	1908	1908	1908	0
100	20240528	170500	374835667	1908	1908	1908	1908	0
101	20240528	170400	374835667	1908	1908	1908	1908	0
102	20240528	170300	374835667	1908	1908	1908	1908	0
103	20240528	170200	374835667	1908	1908	1908	1908	0
104	20240528	170100	374835667	1908	1908	1908	1908	0
105	20240528	170000	374835667	1908	1908	1908	1908	0
106	20240528	165900	374835667	1908	1908	1908	1908	0
107	20240528	165800	374835667	1908	1908	1908	1908	0
108	20240528	165700	374835667	1908	1908	1908	1908	0
109	20240528	165600	374835667	1908	1908	1908	1908	0
110	20240528	165500	374835667	1908	1908	1908	1908	0
111	20240528	165400	374835667	1908	1908	1908	1908	0
112	20240528	165300	374835667	1908	1908	1908	1908	0
113	20240528	165200	374835667	1908	1908	1908	1908	0
114	20240528	165100	374835667	1908	1908	1908	1908	0
115	20240528	165000	374835667	1908	1908	1908	1908	0
116	20240528	164900	374835667	1908	1908	1908	1908	0
117	20240528	164800	374835667	1908	1908	1908	1908	0
118	20240528	164700	374835667	1908	1908	1908	1908	0
119	20240528	164600	374835667	1908	1908	1908	1908	0
120	20240528	164500	374835667	1908	1908	1908	1908	0
121	20240528	164400	374835667	1908	1908	1908	1908	0
122	20240528	164300	374835667	1908	1908	1908	1908	2956
123	20240528	164200	374835667	1908	1908	1908	1908	0
124	20240528	164100	374835667	1908	1908	1908	1908	0
125	20240528	164000	374835667	1908	1908	1908	1908	0
126	20240528	163900	374835667	1908	1908	1908	1908	0
127	20240528	163800	374835667	1908	1908	1908	1908	0
128	20240528	163700	374835667	1908	1908	1908	1908	0
129	20240528	163600	374835667	1908	1908	1908	1908	0
130	20240528	163500	374835667	1908	1908	1908	1908	0
131	20240528	163400	374835667	1908	1908	1908	1908	0
132	20240528	163300	374835667	1908	1908	1908	1908	0
133	20240528	163200	374835667	1908	1908	1908	1908	0
134	20240528	163100	374835667	1908	1908	1908	1908	0
135	20240528	163000	374835667	1908	1908	1908	1908	0
136	20240528	162900	374835667	1908	1908	1908	1908	0
137	20240528	162800	374835667	1908	1908	1908	1908	0
138	20240528	162700	374835667	1908	1908	1908	1908	0
139	20240528	162600	374835667	1908	1908	1908	1908	0
140	20240528	162500	374835667	1908	1908	1908	1908	0
141	20240528	162400	374835667	1908	1908	1908	1908	0
142	20240528	162300	374835667	1908	1908	1908	1908	0
143	20240528	162200	374835667	1908	1908	1908	1908	0
144	20240528	162100	374835667	1908	1908	1908	1908	0
145	20240528	162000	374835667	1908	1908	1908	1908	0
146	20240528	161900	374835667	1908	1908	1908	1908	0
147	20240528	161800	374835667	1908	1908	1908	1908	0
148	20240528	161700	374835667	1908	1908	1908	1908	0
149	20240528	161600	374835667	1908	1908	1908	1908	0
150	20240528	161500	374835667	1908	1908	1908	1908	0
151	20240528	161400	374835667	1908	1908	1908	1908	0
152	20240528	161300	374835667	1908	1908	1908	1908	2956
153	20240528	161200	374835667	1908	1908	1908	1908	0
154	20240528	161100	374835667	1908	1908	1908	1908	0
155	20240528	161000	374835667	1908	1908	1908	1908	0
156	20240528	160900	374835667	1908	1908	1908	1908	0
157	20240528	160800	374835667	1908	1908	1908	1908	0
158	20240528	160700	374835667	1908	1908	1908	1908	0
159	20240528	160600	374835667	1908	1908	1908	1908	0
160	20240528	160500	374835667	1908	1908	1908	1908	0
161	20240528	160400	374835667	1908	1908	1908	1908	0
162	20240528	160300	374835667	1908	1908	1908	1908	0
163	20240528	160200	374835667	1908	1908	1908	1908	0
164	20240528	160100	374835667	1908	1908	1908	1908	0
165	20240528	160000	374835667	1908	1908	1908	1908	0
166	20240528	155900	374835667	1908	1908	1908	1908	0
167	20240528	155800	374835667	1908	1908	1908	1908	0
168	20240528	155700	374835667	1908	1908	1908	1908	0
169	20240528	155600	374835667	1908	1908	1908	1908	0
170	20240528	155500	374835667	1908	1908	1908	1908	0
171	20240528	155400	374835667	1908	1908	1908	1908	0
172	20240528	155300	374835667	1908	1908	1908	1908	0
173	20240528	155200	374835667	1908	1908	1908	1908	0
174	20240528	155100	374835667	1908	1908	1908	1908	0
175	20240528	155000	374835667	1908	1908	1908	1908	0
176	20240528	154900	374835667	1908	1908	1908	1908	0
177	20240528	154800	374835667	1908	1908	1908	1908	0
178	20240528	154700	374835667	1908	1908	1908	1908	0
179	20240528	154600	374835667	1908	1908	1908	1908	0
180	20240528	154500	374835667	1908	1908	1908	1908	0
181	20240528	154400	374835667	1908	1908	1908	1908	0
182	20240528	154300	374835667	1908	1908	1908	1908	2956
183	20240528	154200	374835667	1908	1908	1908	1908	0
184	20240528	154100	374835667	1908	1908	1908	1908	0
185	20240528	154000	374835667	1908	1908	1908	1908	0
186	20240528	153900	374835667	1908	1908	1908	1908	0
187	20240528	153800	374835667	1908	1908	1908	1908	0
188	20240528	153700	374835667	1908	1908	1908	1908	0
189	20240528	153600	374835667	1908	1908	1908	1908	0
190	20240528	153500	374835667	1908	1908	1908	1908	0
191	20240528	153400	374835667	1908	1908	1908	1908	0
192	20240528	153300	374835667	1908	1908	1908	1908	0
193	20240528	153200	374835667	1908	1908	1908	1908	0
194	20240528	153100	374835667	1908	1908	1908	1908	0
195	20240528	153000	374835667	1908	1908	1908	1908	2956
196	20240528	152900	369195619	1910	1910	1910	1910	0
197	20240528	152800	369195619	1910	1910	1910	1910	0
198	20240528	152700	369195619	1910	1910	1910	1910	0
199	20240528	152600	369195619	1910	1910	1910	1910	0
200	20240528	152500	369195619	1910	1910	1910	1910	0
201	20240528	152400	369195619	1910	1910	1910	1910	0
202	20240528	152300	369195619	1910	1910	1910	1910	0
203	20240528	152200	369195619	1910	1910	1910	1910	0
204	20240528	152100	369195619	1910	1910	1910	1910	0
205	20240528	152000	369195619	1910	1910	1910	1910	0
206	20240528	151900	369195619	1910	1910	1910	1910	503
207	20240528	151800	368234889	1910	1908	1910	1907	1275
208	20240528	151700	365803460	1908	1908	1908	1908	5
209	20240528	151600	365793920	1907	1908	1908	1907	822
210	20240528	151500	364226288	1908	1909	1909	1908	10057
211	20240528	151400	345035961	1910	1910	1910	1910	1
212	20240528	151300	345034051	1910	1908	1910	1908	193
213	20240528	151200	344665643	1908	1908	1908	1908	109
214	20240528	151100	344457671	1908	1908	1908	1908	0
215	20240528	151000	344457671	1908	1908	1908	1908	31
216	20240528	150900	344398523	1909	1909	1909	1909	0
217	20240528	150800	344398523	1909	1909	1909	1909	294
218	20240528	150700	343837277	1910	1910	1910	1910	0
219	20240528	150600	343837277	1910	1910	1910	1910	698
220	20240528	150500	342504097	1909	1909	1909	1909	356
221	20240528	150400	341824493	1909	1909	1909	1909	0
222	20240528	150300	341824493	1909	1909	1909	1909	26
223	20240528	150200	341774859	1909	1909	1909	1909	0
224	20240528	150100	341774859	1909	1909	1909	1909	0
225	20240528	150000	341774859	1909	1909	1909	1909	0
226	20240528	145900	341774859	1909	1909	1909	1909	0
227	20240528	145800	341774859	1909	1909	1909	1909	355
228	20240528	145700	341097164	1907	1908	1908	1907	204
229	20240528	145600	340708112	1909	1909	1909	1909	0
230	20240528	145500	340708112	1909	1909	1909	1909	500
231	20240528	145400	339753612	1908	1908	1908	1908	0
232	20240528	145300	339753612	1908	1908	1908	1908	0
233	20240528	145200	339753612	1908	1909	1909	1908	21
234	20240528	145100	339713524	1909	1909	1909	1909	0
235	20240528	145000	339713524	1909	1909	1909	1909	0
236	20240528	144900	339713524	1909	1907	1909	1907	51
237	20240528	144800	339616265	1907	1907	1907	1907	0
238	20240528	144700	339616265	1907	1907	1907	1907	20
239	20240528	144600	339578125	1909	1909	1909	1909	0
240	20240528	144500	339578125	1909	1909	1909	1909	1
241	20240528	144400	339576216	1907	1907	1907	1907	0
242	20240528	144300	339576216	1907	1907	1907	1907	11309
243	20240528	144200	318009953	1910	1910	1910	1910	79
244	20240528	144100	317859063	1910	1910	1910	1910	0
245	20240528	144000	317859063	1910	1910	1910	1910	0
246	20240528	143900	317859063	1910	1910	1910	1910	0
247	20240528	143800	317859063	1910	1910	1910	1910	0
248	20240528	143700	317859063	1910	1910	1910	1910	0
249	20240528	143600	317859063	1910	1910	1910	1910	0
250	20240528	143500	317859063	1910	1910	1910	1910	1
251	20240528	143400	317857153	1909	1909	1909	1909	0
252	20240528	143300	317857153	1909	1909	1909	1909	117
253	20240528	143200	317633800	1911	1911	1911	1911	0
254	20240528	143100	317633800	1911	1910	1911	1910	330
255	20240528	143000	317003299	1911	1911	1911	1911	0
256	20240528	142900	317003299	1911	1911	1911	1911	0
257	20240528	142800	317003299	1911	1911	1911	1911	0
258	20240528	142700	317003299	1911	1911	1911	1911	0
259	20240528	142600	317003299	1911	1911	1911	1911	1
260	20240528	142500	317001388	1906	1906	1906	1906	0
261	20240528	142400	317001388	1906	1906	1906	1906	30
262	20240528	142300	316944208	1905	1905	1905	1905	495
263	20240528	142200	316001233	1904	1904	1904	1904	50
264	20240528	142100	315906033	1906	1906	1906	1906	2
265	20240528	142000	315902221	1906	1906	1906	1906	94
266	20240528	141900	315723057	1906	1906	1906	1906	2
267	20240528	141800	315719245	1905	1905	1905	1905	2551
268	20240528	141700	310859590	1906	1906	1906	1906	389
269	20240528	141600	310118156	1906	1906	1906	1906	0
270	20240528	141500	310118156	1906	1907	1907	1906	14000
271	20240528	141400	283422599	1912	1912	1912	1912	0
272	20240528	141300	283422599	1912	1912	1912	1912	0
273	20240528	141200	283422599	1912	1912	1912	1912	0
274	20240528	141100	283422599	1912	1912	1912	1912	0
275	20240528	141000	283422599	1912	1912	1912	1912	1
276	20240528	140900	283420687	1912	1912	1912	1912	0
277	20240528	140800	283420687	1912	1912	1912	1912	1
278	20240528	140700	283418775	1907	1907	1907	1907	225
279	20240528	140600	282989700	1907	1907	1907	1907	3
280	20240528	140500	282983979	1908	1909	1909	1908	1000
281	20240528	140400	281075718	1912	1912	1912	1912	0
282	20240528	140300	281075718	1912	1912	1912	1912	0
283	20240528	140200	281075718	1912	1912	1912	1912	0
284	20240528	140100	281075718	1912	1912	1912	1912	0
285	20240528	140000	281075718	1912	1912	1912	1912	89
286	20240528	135900	280905550	1913	1913	1913	1913	0
287	20240528	135800	280905550	1913	1913	1913	1913	0
288	20240528	135700	280905550	1913	1913	1913	1913	0
289	20240528	135600	280905550	1913	1913	1913	1913	0
290	20240528	135500	280905550	1913	1909	1913	1909	21
291	20240528	135400	280865453	1909	1909	1909	1909	3
292	20240528	135300	280859726	1913	1913	1913	1913	0
293	20240528	135200	280859726	1913	1913	1913	1913	0
294	20240528	135100	280859726	1913	1912	1913	1912	2
295	20240528	135000	280855901	1913	1913	1913	1913	10
296	20240528	134900	280836771	1913	1909	1913	1909	25
297	20240528	134800	280789026	1913	1913	1913	1913	0
298	20240528	134700	280789026	1913	1913	1913	1913	0
299	20240528	134600	280789026	1913	1913	1913	1913	100
300	20240528	134500	280597726	1913	1913	1913	1913	2
301	20240528	134400	280593900	1914	1914	1914	1914	0
302	20240528	134300	280593900	1914	1914	1914	1914	0
303	20240528	134200	280593900	1914	1914	1914	1914	7
304	20240528	134100	280580502	1907	1907	1907	1907	0
305	20240528	134000	280580502	1907	1908	1908	1907	1000
306	20240528	133900	278672848	1908	1908	1908	1908	0
307	20240528	133800	278672848	1908	1908	1908	1908	0
308	20240528	133700	278672848	1908	1908	1908	1908	0
309	20240528	133600	278672848	1908	1908	1908	1908	0
310	20240528	133500	278672848	1908	1909	1909	1908	203
311	20240528	133400	278285502	1914	1914	1914	1914	0
312	20240528	133300	278285502	1914	1914	1914	1914	108
313	20240528	133200	278078790	1908	1910	1910	1908	40
314	20240528	133100	278002467	1908	1909	1909	1908	1215
315	20240528	133000	275683044	1909	1909	1909	1909	16199
316	20240528	132900	244759153	1913	1913	1913	1913	65
317	20240528	132800	244634808	1913	1913	1913	1913	255
318	20240528	132700	244146993	1910	1910	1910	1910	0
319	20240528	132600	244146993	1910	1913	1913	1910	2001
320	20240528	132500	240325080	1910	1913	1913	1910	201
321	20240528	132400	239941049	1914	1914	1914	1914	53
322	20240528	132300	239839607	1914	1914	1914	1914	0
323	20240528	132200	239839607	1914	1914	1914	1914	0
324	20240528	132100	239839607	1914	1914	1914	1914	0
325	20240528	132000	239839607	1914	1914	1914	1914	0
326	20240528	131900	239839607	1914	1914	1914	1914	0
327	20240528	131800	239839607	1914	1914	1914	1914	0
328	20240528	131700	239839607	1914	1914	1914	1914	0
329	20240528	131600	239839607	1914	1914	1914	1914	0
330	20240528	131500	239839607	1914	1912	1914	1911	102
331	20240528	131400	239644657	1914	1914	1914	1914	0
332	20240528	131300	239644657	1914	1914	1914	1914	1
333	20240528	131200	239642743	1912	1912	1912	1912	0
334	20240528	131100	239642743	1912	1913	1913	1912	262
335	20240528	131000	239141796	1914	1914	1914	1914	0
336	20240528	130900	239141796	1914	1914	1914	1914	0
337	20240528	130800	239141796	1914	1914	1914	1914	0
338	20240528	130700	239141796	1914	1914	1914	1914	0
339	20240528	130600	239141796	1914	1914	1914	1914	0
340	20240528	130500	239141796	1914	1912	1914	1912	78
341	20240528	130400	238992658	1912	1912	1912	1912	0
342	20240528	130300	238992658	1912	1913	1913	1912	638
343	20240528	130200	237772801	1914	1914	1914	1914	0
344	20240528	130100	237772801	1914	1914	1914	1914	6
345	20240528	130000	237761317	1914	1914	1914	1914	5
346	20240528	125900	237751747	1915	1915	1915	1915	0
347	20240528	125800	237751747	1915	1915	1915	1915	0
348	20240528	125700	237751747	1915	1915	1915	1915	0
349	20240528	125600	237751747	1915	1915	1915	1915	0
350	20240528	125500	237751747	1915	1915	1915	1915	0
351	20240528	125400	237751747	1915	1915	1915	1915	0
352	20240528	125300	237751747	1915	1915	1915	1915	0
353	20240528	125200	237751747	1915	1915	1915	1915	0
354	20240528	125100	237751747	1915	1915	1915	1915	1
355	20240528	125000	237749832	1916	1916	1916	1916	1
356	20240528	124900	237747916	1912	1916	1916	1912	118
357	20240528	124800	237522296	1913	1913	1913	1913	57
358	20240528	124700	237413255	1912	1913	1913	1912	83
359	20240528	124600	237254526	1913	1913	1913	1913	710
360	20240528	124500	235896296	1913	1913	1913	1913	0
361	20240528	124400	235896296	1913	1913	1913	1913	3293
362	20240528	124300	229596787	1914	1916	1916	1914	3095
363	20240528	124200	223672637	1917	1917	1917	1917	0
364	20240528	124100	223672637	1917	1917	1917	1917	0
365	20240528	124000	223672637	1917	1917	1917	1917	0
366	20240528	123900	223672637	1917	1917	1917	1917	100
367	20240528	123800	223480937	1919	1919	1919	1919	0
368	20240528	123700	223480937	1919	1919	1919	1919	0
369	20240528	123600	223480937	1919	1919	1919	1919	1
370	20240528	123500	223479018	1914	1914	1914	1914	1460
371	20240528	123400	220684578	1919	1919	1919	1919	12
372	20240528	123300	220661550	1920	1915	1920	1915	25
373	20240528	123200	220613670	1915	1915	1915	1915	100
374	20240528	123100	220422170	1915	1915	1915	1915	3
375	20240528	123000	220416425	1915	1915	1915	1915	1577
376	20240528	122900	217396470	1920	1920	1920	1920	0
377	20240528	122800	217396470	1920	1920	1920	1920	100
378	20240528	122700	217204470	1920	1920	1920	1920	0
379	20240528	122600	217204470	1920	1920	1920	1920	0
380	20240528	122500	217204470	1920	1920	1920	1920	1
381	20240528	122400	217202550	1915	1915	1915	1915	0
382	20240528	122300	217202550	1915	1917	1917	1915	1000
383	20240528	122200	215287322	1919	1919	1919	1919	0
384	20240528	122100	215287322	1919	1919	1919	1919	0
385	20240528	122000	215287322	1919	1919	1919	1919	310
386	20240528	121900	214692432	1919	1919	1919	1919	562
387	20240528	121800	213613954	1917	1918	1918	1917	2267
388	20240528	121700	209266016	1918	1918	1918	1918	30
389	20240528	121600	209208476	1919	1919	1919	1919	10
390	20240528	121500	209189286	1919	1919	1919	1919	0
391	20240528	121400	209189286	1919	1919	1919	1919	18
392	20240528	121300	209154744	1918	1918	1918	1918	0
393	20240528	121200	209154744	1918	1918	1918	1918	50
394	20240528	121100	209058844	1915	1915	1915	1915	0
395	20240528	121000	209058844	1915	1915	1915	1915	5
396	20240528	120900	209049269	1916	1918	1918	1916	1334
397	20240528	120800	206492745	1919	1919	1919	1919	0
398	20240528	120700	206492745	1919	1919	1919	1919	1
399	20240528	120600	206490826	1919	1919	1919	1919	0
400	20240528	120500	206490826	1919	1919	1919	1919	9
401	20240528	120400	206473555	1919	1920	1920	1919	101
402	20240528	120300	206279645	1922	1922	1922	1922	2
403	20240528	120200	206275801	1920	1920	1920	1920	0
404	20240528	120100	206275801	1920	1920	1920	1920	0
405	20240528	120000	206275801	1920	1921	1921	1920	95
406	20240528	115900	206093386	1921	1921	1921	1921	0
407	20240528	115800	206093386	1921	1921	1921	1921	300
408	20240528	115700	205517086	1922	1922	1922	1922	0
409	20240528	115600	205517086	1922	1922	1922	1922	0
410	20240528	115500	205517086	1922	1922	1922	1922	0
411	20240528	115400	205517086	1922	1922	1922	1922	1
412	20240528	115300	205515164	1922	1922	1922	1922	200
413	20240528	115200	205130764	1922	1922	1922	1922	220
414	20240528	115100	204707924	1922	1922	1922	1922	31
415	20240528	115000	204648342	1922	1922	1922	1922	1
416	20240528	114900	204646420	1916	1916	1916	1916	0
417	20240528	114800	204646420	1916	1922	1922	1916	1852
418	20240528	114700	201088823	1922	1922	1922	1922	3
419	20240528	114600	201083057	1922	1922	1922	1922	0
420	20240528	114500	201083057	1922	1922	1922	1922	2386
421	20240528	114400	196497165	1922	1922	1922	1921	299
422	20240528	114300	195922488	1921	1921	1922	1921	1227
423	20240528	114200	193565195	1921	1921	1921	1921	0
424	20240528	114100	193565195	1921	1921	1921	1921	0
425	20240528	114000	193565195	1921	1921	1921	1921	1
426	20240528	113900	193563274	1921	1921	1921	1921	0
427	20240528	113800	193563274	1921	1921	1921	1921	40
428	20240528	113700	193486434	1921	1921	1921	1921	0
429	20240528	113600	193486434	1921	1920	1921	1920	76
430	20240528	113500	193340478	1917	1917	1917	1917	678
431	20240528	113400	192040752	1917	1919	1920	1917	1169
432	20240528	113300	189798254	1920	1920	1920	1920	0
433	20240528	113200	189798254	1920	1920	1920	1920	2
434	20240528	113100	189794414	1921	1921	1921	1921	0
435	20240528	113000	189794414	1921	1921	1921	1921	0
436	20240528	112900	189794414	1921	1920	1921	1920	2
437	20240528	112800	189790573	1920	1920	1920	1920	300
438	20240528	112700	189214573	1921	1921	1921	1921	100
439	20240528	112600	189022473	1921	1921	1921	1921	250
440	20240528	112500	188542223	1921	1921	1921	1921	0
441	20240528	112400	188542223	1921	1921	1921	1921	0
442	20240528	112300	188542223	1921	1921	1921	1921	0
443	20240528	112200	188542223	1921	1921	1921	1921	0
444	20240528	112100	188542223	1921	1921	1921	1921	109
445	20240528	112000	188332834	1921	1921	1921	1921	0
446	20240528	111900	188332834	1921	1921	1921	1921	0
447	20240528	111800	188332834	1921	1921	1921	1921	0
448	20240528	111700	188332834	1921	1921	1921	1921	0
449	20240528	111600	188332834	1921	1920	1921	1920	531
450	20240528	111500	187313313	1920	1920	1920	1920	1
451	20240528	111400	187311393	1918	1920	1920	1918	14
452	20240528	111300	187284516	1921	1921	1921	1921	0
453	20240528	111200	187284516	1921	1921	1921	1921	0
454	20240528	111100	187284516	1921	1921	1921	1921	1
455	20240528	111000	187282595	1913	1913	1913	1913	0
456	20240528	110900	187282595	1913	1913	1913	1913	0
457	20240528	110800	187282595	1913	1913	1913	1913	5
458	20240528	110700	187273030	1920	1921	1921	1920	1511
459	20240528	110600	184371908	1923	1923	1923	1923	0
460	20240528	110500	184371908	1923	1923	1923	1923	0
461	20240528	110400	184371908	1923	1923	1923	1923	0
462	20240528	110300	184371908	1923	1923	1923	1923	0
463	20240528	110200	184371908	1923	1923	1923	1923	300
464	20240528	110100	183795008	1923	1923	1923	1923	0
465	20240528	110000	183795008	1923	1923	1923	1923	19
466	20240528	105900	183758471	1922	1921	1923	1921	7
467	20240528	105800	183745021	1923	1909	1923	1909	3
468	20240528	105700	183739280	1925	1913	1925	1913	1539
469	20240528	105600	180782982	1913	1913	1913	1913	500
470	20240528	105500	179826482	1913	1913	1913	1913	0
471	20240528	105400	179826482	1913	1913	1913	1913	0
472	20240528	105300	179826482	1913	1913	1913	1913	0
473	20240528	105200	179826482	1913	1913	1913	1913	1
474	20240528	105100	179824569	1913	1913	1913	1913	0
475	20240528	105000	179824569	1913	1913	1913	1913	0
476	20240528	104900	179824569	1913	1913	1913	1908	871
477	20240528	104800	178162141	1914	1915	1915	1914	68
478	20240528	104700	178031926	1925	1925	1925	1925	0
479	20240528	104600	178031926	1925	1925	1925	1925	10
480	20240528	104500	178012676	1925	1925	1925	1925	0
481	20240528	104400	178012676	1925	1925	1925	1925	2
482	20240528	104300	178008826	1925	1925	1925	1925	2
483	20240528	104200	178004976	1925	1925	1925	1925	5
484	20240528	104100	177995351	1925	1925	1925	1925	14
485	20240528	104000	177968401	1925	1925	1925	1925	0
486	20240528	103900	177968401	1925	1925	1925	1925	0
487	20240528	103800	177968401	1925	1925	1925	1925	0
488	20240528	103700	177968401	1925	1914	1925	1910	3488
489	20240528	103600	171293663	1914	1913	1914	1913	1270
490	20240528	103500	168862918	1913	1913	1913	1913	5
491	20240528	103400	168853353	1913	1913	1913	1913	0
492	20240528	103300	168853353	1913	1913	1913	1913	10
493	20240528	103200	168834223	1913	1913	1913	1913	0
494	20240528	103100	168834223	1913	1913	1913	1913	4
495	20240528	103000	168826571	1913	1913	1913	1913	11
496	20240528	102900	168805528	1913	1913	1913	1913	3
497	20240528	102800	168799789	1913	1913	1913	1913	2
498	20240528	102700	168795963	1913	1913	1913	1913	5
499	20240528	102600	168786398	1907	1912	1912	1907	1116
500	20240528	102500	166656767	1913	1912	1913	1912	5
501	20240528	102400	166647204	1913	1914	1914	1913	23
502	20240528	102300	166603204	1914	1913	1914	1913	8
503	20240528	102200	166587899	1914	1914	1914	1914	0
504	20240528	102100	166587899	1914	1914	1914	1914	0
505	20240528	102000	166587899	1914	1914	1914	1914	0
506	20240528	101900	166587899	1914	1914	1914	1914	62
507	20240528	101800	166469231	1914	1914	1914	1913	24
508	20240528	101700	166423305	1914	1913	1914	1913	48
509	20240528	101600	166331463	1914	1914	1914	1914	0
510	20240528	101500	166331463	1914	1913	1914	1913	1190
511	20240528	101400	164054853	1913	1913	1913	1913	2
512	20240528	101300	164051027	1913	1913	1913	1913	11
513	20240528	101200	164029984	1913	1913	1913	1913	100
514	20240528	101100	163838684	1913	1913	1913	1913	1
515	20240528	101000	163836771	1914	1914	1914	1914	50
516	20240528	100900	163741071	1914	1914	1914	1914	1
517	20240528	100800	163739157	1914	1914	1914	1914	1767
518	20240528	100700	160357119	1914	1912	1914	1910	524
519	20240528	100600	159356183	1910	1913	1913	1910	2563
520	20240528	100500	154456621	1914	1914	1914	1914	23
521	20240528	100400	154412599	1914	1913	1914	1911	57
522	20240528	100300	154303653	1914	1914	1914	1914	0
523	20240528	100200	154303653	1914	1914	1914	1914	0
524	20240528	100100	154303653	1914	1914	1914	1914	0
525	20240528	100000	154303653	1914	1912	1914	1912	14
526	20240528	095900	154276877	1914	1914	1914	1914	0
527	20240528	095800	154276877	1914	1914	1914	1914	0
528	20240528	095700	154276877	1914	1914	1914	1914	0
529	20240528	095600	154276877	1914	1914	1914	1914	0
530	20240528	095500	154276877	1914	1914	1914	1914	128
531	20240528	095400	154031885	1914	1914	1914	1914	10
532	20240528	095300	154012745	1914	1915	1915	1912	5868
533	20240528	095200	142782285	1917	1916	1917	1916	210
534	20240528	095100	142379787	1916	1916	1916	1916	11
535	20240528	095000	142358711	1914	1917	1917	1914	315
536	20240528	094900	141755796	1917	1917	1917	1917	2
537	20240528	094800	141751962	1917	1917	1917	1917	0
538	20240528	094700	141751962	1917	1915	1917	1914	4501
539	20240528	094600	133132546	1917	1917	1917	1917	54
540	20240528	094500	133029028	1915	1917	1917	1915	1700
541	20240528	094400	129772272	1926	1925	1926	1925	260
542	20240528	094300	129271562	1927	1927	1927	1927	5
543	20240528	094200	129261927	1928	1928	1928	1928	20
544	20240528	094100	129223367	1929	1928	1929	1928	16
545	20240528	094000	129192513	1930	1928	1930	1928	373
546	20240528	093900	128472995	1930	1928	1930	1928	4130
547	20240528	093800	120509125	1928	1928	1929	1928	483
548	20240528	093700	119577900	1928	1918	1928	1918	6161
549	20240528	093600	107736328	1918	1914	1918	1914	841
550	20240528	093500	106125270	1914	1915	1915	1914	30
551	20240528	093400	106067849	1914	1914	1914	1914	20
552	20240528	093300	106029569	1914	1914	1914	1914	1
553	20240528	093200	106027655	1916	1916	1916	1916	0
554	20240528	093100	106027655	1916	1914	1919	1914	550
555	20240528	093000	104974199	1914	1913	1914	1913	46
556	20240528	092900	104886199	1913	1912	1913	1912	652
557	20240528	092800	103639422	1912	1911	1912	1911	501
558	20240528	092700	102682010	1911	1911	1911	1911	500
559	20240528	092600	101726510	1912	1912	1912	1912	0
560	20240528	092500	101726510	1912	1912	1912	1912	0
561	20240528	092400	101726510	1912	1912	1912	1905	3501
562	20240528	092300	95056453	1913	1914	1914	1913	14
563	20240528	092200	95029670	1914	1915	1916	1914	1363
564	20240528	092100	92418576	1915	1902	1915	1902	30295
565	20240528	092000	34712571	1902	1903	1903	1902	164
566	20240528	091900	34400642	1902	1903	1903	1902	667
567	20240528	091800	33131902	1903	1903	1903	1903	50
568	20240528	091700	33036752	1903	1903	1903	1903	0
569	20240528	091600	33036752	1903	1903	1903	1903	0
570	20240528	091500	33036752	1903	1903	1903	1903	0
571	20240528	091400	33036752	1903	1903	1903	1903	400
572	20240528	091300	32275552	1903	1903	1903	1903	1000
573	20240528	091200	30372552	1901	1904	1904	1901	83
574	20240528	091100	30214739	1904	1901	1904	1901	49
575	20240528	091000	30121560	1901	1904	1904	1901	20
576	20240528	090900	30083534	1901	1904	1904	1901	333
577	20240528	090800	29450486	1904	1904	1904	1904	8
578	20240528	090700	29435254	1904	1904	1904	1904	64
579	20240528	090600	29313398	1900	1904	1904	1900	1046
580	20240528	090500	27325058	1904	1906	1906	1904	76
581	20240528	090400	27180247	1901	1906	1906	1901	1049
582	20240528	090300	25184518	1906	1908	1908	1903	575
583	20240528	090200	24089731	1908	1907	1908	1907	740
584	20240528	090100	22678489	1907	1907	1907	1907	1
585	20240528	090000	22676582	1909	1908	1909	1908	11885