KissMeData/004770/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	184300	481327612	1885	1885	1885	1885	13682
3	20240529	184200	481327612	1885	1885	1885	1885	0
4	20240529	184100	481327612	1885	1885	1885	1885	0
5	20240529	184000	481327612	1885	1885	1885	1885	0
6	20240529	183900	481327612	1885	1885	1885	1885	0
7	20240529	183800	481327612	1885	1885	1885	1885	0
8	20240529	183700	481327612	1885	1885	1885	1885	0
9	20240529	183600	481327612	1885	1885	1885	1885	0
10	20240529	183500	481327612	1885	1885	1885	1885	0
11	20240529	183400	481327612	1885	1885	1885	1885	0
12	20240529	183300	481327612	1885	1885	1885	1885	0
13	20240529	183200	481327612	1885	1885	1885	1885	0
14	20240529	183100	481327612	1885	1885	1885	1885	0
15	20240529	183000	481327612	1885	1885	1885	1885	0
16	20240529	182900	481327612	1885	1885	1885	1885	0
17	20240529	182800	481327612	1885	1885	1885	1885	0
18	20240529	182700	481327612	1885	1885	1885	1885	0
19	20240529	182600	481327612	1885	1885	1885	1885	0
20	20240529	182500	481327612	1885	1885	1885	1885	0
21	20240529	182400	481327612	1885	1885	1885	1885	0
22	20240529	182300	481327612	1885	1885	1885	1885	0
23	20240529	182200	481327612	1885	1885	1885	1885	0
24	20240529	182100	481327612	1885	1885	1885	1885	0
25	20240529	182000	481327612	1885	1885	1885	1885	0
26	20240529	181900	481327612	1885	1885	1885	1885	0
27	20240529	181800	481327612	1885	1885	1885	1885	0
28	20240529	181700	481327612	1885	1885	1885	1885	0
29	20240529	181600	481327612	1885	1885	1885	1885	0
30	20240529	181500	481327612	1885	1885	1885	1885	0
31	20240529	181400	481327612	1885	1885	1885	1885	0
32	20240529	181300	481327612	1885	1885	1885	1885	13682
33	20240529	181200	481327612	1885	1885	1885	1885	0
34	20240529	181100	481327612	1885	1885	1885	1885	0
35	20240529	181000	481327612	1885	1885	1885	1885	0
36	20240529	180900	481327612	1885	1885	1885	1885	0
37	20240529	180800	481327612	1885	1885	1885	1885	0
38	20240529	180700	481327612	1885	1885	1885	1885	0
39	20240529	180600	481327612	1885	1885	1885	1885	0
40	20240529	180500	481327612	1885	1885	1885	1885	0
41	20240529	180400	481327612	1885	1885	1885	1885	0
42	20240529	180300	481327612	1885	1885	1885	1885	0
43	20240529	180200	481327612	1885	1885	1885	1885	0
44	20240529	180100	481327612	1885	1885	1885	1885	0
45	20240529	180000	481327612	1885	1885	1885	1885	0
46	20240529	175900	481327612	1885	1885	1885	1885	0
47	20240529	175800	481327612	1885	1885	1885	1885	0
48	20240529	175700	481327612	1885	1885	1885	1885	0
49	20240529	175600	481327612	1885	1885	1885	1885	0
50	20240529	175500	481327612	1885	1885	1885	1885	0
51	20240529	175400	481327612	1885	1885	1885	1885	0
52	20240529	175300	481327612	1885	1885	1885	1885	0
53	20240529	175200	481327612	1885	1885	1885	1885	0
54	20240529	175100	481327612	1885	1885	1885	1885	0
55	20240529	175000	481327612	1885	1885	1885	1885	0
56	20240529	174900	481327612	1885	1885	1885	1885	0
57	20240529	174800	481327612	1885	1885	1885	1885	0
58	20240529	174700	481327612	1885	1885	1885	1885	0
59	20240529	174600	481327612	1885	1885	1885	1885	0
60	20240529	174500	481327612	1885	1885	1885	1885	0
61	20240529	174400	481327612	1885	1885	1885	1885	0
62	20240529	174300	481327612	1885	1885	1885	1885	13682
63	20240529	174200	481327612	1885	1885	1885	1885	0
64	20240529	174100	481327612	1885	1885	1885	1885	0
65	20240529	174000	481327612	1885	1885	1885	1885	0
66	20240529	173900	481327612	1885	1885	1885	1885	0
67	20240529	173800	481327612	1885	1885	1885	1885	0
68	20240529	173700	481327612	1885	1885	1885	1885	0
69	20240529	173600	481327612	1885	1885	1885	1885	0
70	20240529	173500	481327612	1885	1885	1885	1885	0
71	20240529	173400	481327612	1885	1885	1885	1885	0
72	20240529	173300	481327612	1885	1885	1885	1885	0
73	20240529	173200	481327612	1885	1885	1885	1885	0
74	20240529	173100	481327612	1885	1885	1885	1885	0
75	20240529	173000	481327612	1885	1885	1885	1885	0
76	20240529	172900	481327612	1885	1885	1885	1885	0
77	20240529	172800	481327612	1885	1885	1885	1885	0
78	20240529	172700	481327612	1885	1885	1885	1885	0
79	20240529	172600	481327612	1885	1885	1885	1885	0
80	20240529	172500	481327612	1885	1885	1885	1885	0
81	20240529	172400	481327612	1885	1885	1885	1885	0
82	20240529	172300	481327612	1885	1885	1885	1885	0
83	20240529	172200	481327612	1885	1885	1885	1885	0
84	20240529	172100	481327612	1885	1885	1885	1885	0
85	20240529	172000	481327612	1885	1885	1885	1885	0
86	20240529	171900	481327612	1885	1885	1885	1885	0
87	20240529	171800	481327612	1885	1885	1885	1885	0
88	20240529	171700	481327612	1885	1885	1885	1885	0
89	20240529	171600	481327612	1885	1885	1885	1885	0
90	20240529	171500	481327612	1885	1885	1885	1885	0
91	20240529	171400	481327612	1885	1885	1885	1885	0
92	20240529	171300	481327612	1885	1885	1885	1885	13682
93	20240529	171200	481327612	1885	1885	1885	1885	0
94	20240529	171100	481327612	1885	1885	1885	1885	0
95	20240529	171000	481327612	1885	1885	1885	1885	0
96	20240529	170900	481327612	1885	1885	1885	1885	0
97	20240529	170800	481327612	1885	1885	1885	1885	0
98	20240529	170700	481327612	1885	1885	1885	1885	0
99	20240529	170600	481327612	1885	1885	1885	1885	0
100	20240529	170500	481327612	1885	1885	1885	1885	0
101	20240529	170400	481327612	1885	1885	1885	1885	0
102	20240529	170300	481327612	1885	1885	1885	1885	0
103	20240529	170200	481327612	1885	1885	1885	1885	0
104	20240529	170100	481327612	1885	1885	1885	1885	0
105	20240529	170000	481327612	1885	1885	1885	1885	0
106	20240529	165900	481327612	1885	1885	1885	1885	0
107	20240529	165800	481327612	1885	1885	1885	1885	0
108	20240529	165700	481327612	1885	1885	1885	1885	0
109	20240529	165600	481327612	1885	1885	1885	1885	0
110	20240529	165500	481327612	1885	1885	1885	1885	0
111	20240529	165400	481327612	1885	1885	1885	1885	0
112	20240529	165300	481327612	1885	1885	1885	1885	0
113	20240529	165200	481327612	1885	1885	1885	1885	0
114	20240529	165100	481327612	1885	1885	1885	1885	0
115	20240529	165000	481327612	1885	1885	1885	1885	0
116	20240529	164900	481327612	1885	1885	1885	1885	0
117	20240529	164800	481327612	1885	1885	1885	1885	0
118	20240529	164700	481327612	1885	1885	1885	1885	0
119	20240529	164600	481327612	1885	1885	1885	1885	0
120	20240529	164500	481327612	1885	1885	1885	1885	0
121	20240529	164400	481327612	1885	1885	1885	1885	0
122	20240529	164300	481327612	1885	1885	1885	1885	13682
123	20240529	164200	481327612	1885	1885	1885	1885	0
124	20240529	164100	481327612	1885	1885	1885	1885	0
125	20240529	164000	481327612	1885	1885	1885	1885	0
126	20240529	163900	481327612	1885	1885	1885	1885	0
127	20240529	163800	481327612	1885	1885	1885	1885	0
128	20240529	163700	481327612	1885	1885	1885	1885	0
129	20240529	163600	481327612	1885	1885	1885	1885	0
130	20240529	163500	481327612	1885	1885	1885	1885	0
131	20240529	163400	481327612	1885	1885	1885	1885	0
132	20240529	163300	481327612	1885	1885	1885	1885	0
133	20240529	163200	481327612	1885	1885	1885	1885	0
134	20240529	163100	481327612	1885	1885	1885	1885	0
135	20240529	163000	481327612	1885	1885	1885	1885	0
136	20240529	162900	481327612	1885	1885	1885	1885	0
137	20240529	162800	481327612	1885	1885	1885	1885	0
138	20240529	162700	481327612	1885	1885	1885	1885	0
139	20240529	162600	481327612	1885	1885	1885	1885	0
140	20240529	162500	481327612	1885	1885	1885	1885	0
141	20240529	162400	481327612	1885	1885	1885	1885	0
142	20240529	162300	481327612	1885	1885	1885	1885	0
143	20240529	162200	481327612	1885	1885	1885	1885	0
144	20240529	162100	481327612	1885	1885	1885	1885	0
145	20240529	162000	481327612	1885	1885	1885	1885	0
146	20240529	161900	481327612	1885	1885	1885	1885	0
147	20240529	161800	481327612	1885	1885	1885	1885	0
148	20240529	161700	481327612	1885	1885	1885	1885	0
149	20240529	161600	481327612	1885	1885	1885	1885	0
150	20240529	161500	481327612	1885	1885	1885	1885	0
151	20240529	161400	481327612	1885	1885	1885	1885	0
152	20240529	161300	481327612	1885	1885	1885	1885	13682
153	20240529	161200	481327612	1885	1885	1885	1885	0
154	20240529	161100	481327612	1885	1885	1885	1885	0
155	20240529	161000	481327612	1885	1885	1885	1885	0
156	20240529	160900	481327612	1885	1885	1885	1885	0
157	20240529	160800	481327612	1885	1885	1885	1885	0
158	20240529	160700	481327612	1885	1885	1885	1885	0
159	20240529	160600	481327612	1885	1885	1885	1885	0
160	20240529	160500	481327612	1885	1885	1885	1885	0
161	20240529	160400	481327612	1885	1885	1885	1885	0
162	20240529	160300	481327612	1885	1885	1885	1885	0
163	20240529	160200	481327612	1885	1885	1885	1885	0
164	20240529	160100	481327612	1885	1885	1885	1885	0
165	20240529	160000	481327612	1885	1885	1885	1885	0
166	20240529	155900	481327612	1885	1885	1885	1885	0
167	20240529	155800	481327612	1885	1885	1885	1885	0
168	20240529	155700	481327612	1885	1885	1885	1885	0
169	20240529	155600	481327612	1885	1885	1885	1885	0
170	20240529	155500	481327612	1885	1885	1885	1885	0
171	20240529	155400	481327612	1885	1885	1885	1885	0
172	20240529	155300	481327612	1885	1885	1885	1885	0
173	20240529	155200	481327612	1885	1885	1885	1885	0
174	20240529	155100	481327612	1885	1885	1885	1885	0
175	20240529	155000	481327612	1885	1885	1885	1885	0
176	20240529	154900	481327612	1885	1885	1885	1885	0
177	20240529	154800	481327612	1885	1885	1885	1885	0
178	20240529	154700	481327612	1885	1885	1885	1885	0
179	20240529	154600	481327612	1885	1885	1885	1885	0
180	20240529	154500	481327612	1885	1885	1885	1885	0
181	20240529	154400	481327612	1885	1885	1885	1885	0
182	20240529	154300	481327612	1885	1885	1885	1885	13682
183	20240529	154200	481327612	1885	1885	1885	1885	0
184	20240529	154100	481327612	1885	1885	1885	1885	0
185	20240529	154000	481327612	1885	1885	1885	1885	0
186	20240529	153900	481327612	1885	1885	1885	1885	0
187	20240529	153800	481327612	1885	1885	1885	1885	0
188	20240529	153700	481327612	1885	1885	1885	1885	0
189	20240529	153600	481327612	1885	1885	1885	1885	0
190	20240529	153500	481327612	1885	1885	1885	1885	0
191	20240529	153400	481327612	1885	1885	1885	1885	0
192	20240529	153300	481327612	1885	1885	1885	1885	0
193	20240529	153200	481327612	1885	1885	1885	1885	0
194	20240529	153100	481327612	1885	1885	1885	1885	0
195	20240529	153000	481327612	1885	1885	1885	1885	13682
196	20240529	152900	455537042	1885	1885	1885	1885	0
197	20240529	152800	455537042	1885	1885	1885	1885	0
198	20240529	152700	455537042	1885	1885	1885	1885	0
199	20240529	152600	455537042	1885	1885	1885	1885	0
200	20240529	152500	455537042	1885	1885	1885	1885	0
201	20240529	152400	455537042	1885	1885	1885	1885	0
202	20240529	152300	455537042	1885	1885	1885	1885	0
203	20240529	152200	455537042	1885	1885	1885	1885	0
204	20240529	152100	455537042	1885	1885	1885	1885	0
205	20240529	152000	455537042	1885	1885	1885	1885	0
206	20240529	151900	455537042	1885	1884	1885	1883	536
207	20240529	151800	454527336	1884	1885	1885	1884	679
208	20240529	151700	453248000	1887	1887	1887	1887	0
209	20240529	151600	453248000	1887	1888	1888	1884	597
210	20240529	151500	452123114	1888	1884	1888	1884	4
211	20240529	151400	452115566	1888	1888	1888	1888	2682
212	20240529	151300	447051950	1888	1888	1888	1884	22
213	20240529	151200	447010484	1885	1887	1887	1885	3539
214	20240529	151100	440338119	1889	1889	1889	1889	2
215	20240529	151000	440334341	1890	1890	1890	1890	120
216	20240529	150900	440107541	1890	1887	1890	1886	1594
217	20240529	150800	437101066	1890	1890	1890	1890	0
218	20240529	150700	437101066	1890	1890	1890	1890	0
219	20240529	150600	437101066	1890	1889	1890	1887	3857
220	20240529	150500	429822887	1890	1890	1890	1890	0
221	20240529	150400	429822887	1890	1890	1890	1890	1
222	20240529	150300	429820997	1890	1890	1890	1890	0
223	20240529	150200	429820997	1890	1890	1890	1890	1
224	20240529	150100	429819107	1890	1890	1890	1890	3
225	20240529	150000	429813437	1891	1891	1891	1891	0
226	20240529	145900	429813437	1891	1891	1891	1891	0
227	20240529	145800	429813437	1891	1891	1891	1891	1
228	20240529	145700	429811546	1892	1892	1892	1892	1
229	20240529	145600	429809654	1893	1893	1893	1893	0
230	20240529	145500	429809654	1893	1890	1893	1890	521
231	20240529	145400	428824961	1890	1890	1890	1890	154
232	20240529	145300	428533901	1890	1890	1890	1890	149
233	20240529	145200	428252291	1890	1890	1890	1890	101
234	20240529	145100	428061401	1890	1890	1890	1890	66
235	20240529	145000	427936661	1890	1888	1890	1888	311
236	20240529	144900	427348873	1887	1887	1887	1887	0
237	20240529	144800	427348873	1887	1887	1887	1887	445
238	20240529	144700	426509158	1887	1887	1887	1887	116
239	20240529	144600	426290266	1890	1890	1890	1890	217
240	20240529	144500	425880136	1894	1894	1894	1894	0
241	20240529	144400	425880136	1894	1894	1894	1894	12
242	20240529	144300	425857408	1894	1893	1894	1893	11
243	20240529	144200	425836575	1888	1893	1893	1888	1141
244	20240529	144100	423682362	1888	1887	1888	1885	309
245	20240529	144000	423098981	1888	1888	1888	1888	60
246	20240529	143900	422985701	1888	1889	1889	1888	21
247	20240529	143800	422946052	1888	1888	1888	1888	1
248	20240529	143700	422944164	1884	1888	1888	1884	1100
249	20240529	143600	420871364	1888	1888	1888	1882	6990
250	20240529	143500	407699543	1887	1887	1887	1887	223
251	20240529	143400	407278742	1889	1887	1889	1885	5283
252	20240529	143300	397319404	1888	1888	1888	1888	100
253	20240529	143200	397130604	1887	1887	1887	1887	88
254	20240529	143100	396964548	1887	1887	1887	1887	0
255	20240529	143000	396964548	1887	1887	1887	1887	0
256	20240529	142900	396964548	1887	1887	1887	1887	2
257	20240529	142800	396960774	1887	1887	1887	1887	11
258	20240529	142700	396940017	1888	1888	1888	1888	0
259	20240529	142600	396940017	1888	1888	1888	1888	0
260	20240529	142500	396940017	1888	1889	1889	1888	1032
261	20240529	142400	394991400	1888	1888	1888	1888	1
262	20240529	142300	394989512	1885	1885	1885	1885	1
263	20240529	142200	394987627	1885	1889	1889	1885	5
264	20240529	142100	394978197	1889	1888	1889	1888	2
265	20240529	142000	394974420	1885	1884	1885	1884	689
266	20240529	141900	393676343	1884	1889	1889	1884	11685
267	20240529	141800	371650388	1890	1890	1890	1890	2
268	20240529	141700	371646608	1894	1893	1894	1893	102
269	20240529	141600	371453421	1886	1886	1894	1885	10062
270	20240529	141500	352484467	1887	1894	1894	1886	3744
271	20240529	141400	345421988	1894	1894	1894	1894	1
272	20240529	141300	345420094	1894	1888	1894	1888	4
273	20240529	141200	345412536	1887	1887	1887	1887	0
274	20240529	141100	345412536	1887	1887	1887	1887	0
275	20240529	141000	345412536	1887	1894	1894	1886	1644
276	20240529	140900	342306910	1895	1895	1895	1895	0
277	20240529	140800	342306910	1895	1887	1895	1887	3801
278	20240529	140700	335134383	1888	1895	1895	1888	3182
279	20240529	140600	329124962	1890	1892	1892	1890	6723
280	20240529	140500	316416850	1892	1892	1892	1892	0
281	20240529	140400	316416850	1892	1892	1892	1892	0
282	20240529	140300	316416850	1892	1892	1892	1892	800
283	20240529	140200	314903250	1895	1895	1895	1895	0
284	20240529	140100	314903250	1895	1896	1896	1895	27
285	20240529	140000	314852084	1892	1894	1894	1892	2187
286	20240529	135900	310712325	1896	1896	1896	1896	0
287	20240529	135800	310712325	1896	1896	1896	1896	1
288	20240529	135700	310710429	1896	1896	1896	1896	20
289	20240529	135600	310672509	1896	1896	1896	1896	0
290	20240529	135500	310672509	1896	1896	1896	1896	300
291	20240529	135400	310103709	1896	1896	1896	1896	0
292	20240529	135300	310103709	1896	1896	1896	1896	16
293	20240529	135200	310073373	1896	1893	1896	1893	106
294	20240529	135100	309872642	1895	1895	1895	1895	0
295	20240529	135000	309872642	1895	1895	1895	1895	0
296	20240529	134900	309872642	1895	1895	1895	1895	0
297	20240529	134800	309872642	1895	1895	1895	1895	0
298	20240529	134700	309872642	1895	1895	1895	1895	0
299	20240529	134600	309872642	1895	1894	1895	1894	250
300	20240529	134500	309399061	1894	1894	1894	1894	0
301	20240529	134400	309399061	1894	1894	1894	1894	0
302	20240529	134300	309399061	1894	1894	1894	1894	51
303	20240529	134200	309302467	1895	1895	1895	1895	0
304	20240529	134100	309302467	1895	1895	1895	1895	0
305	20240529	134000	309302467	1895	1895	1895	1895	0
306	20240529	133900	309302467	1895	1895	1895	1895	1
307	20240529	133800	309300572	1893	1893	1893	1893	130
308	20240529	133700	309054482	1895	1895	1895	1895	0
309	20240529	133600	309054482	1895	1896	1896	1894	447
310	20240529	133500	308207846	1895	1895	1895	1895	0
311	20240529	133400	308207846	1895	1895	1895	1895	0
312	20240529	133300	308207846	1895	1895	1895	1895	0
313	20240529	133200	308207846	1895	1895	1895	1895	500
314	20240529	133100	307260346	1895	1895	1895	1895	350
315	20240529	133000	306597096	1894	1894	1894	1894	1
316	20240529	132900	306595202	1894	1894	1894	1894	83
317	20240529	132800	306438000	1894	1894	1894	1894	0
318	20240529	132700	306438000	1894	1894	1894	1894	0
319	20240529	132600	306438000	1894	1894	1894	1894	0
320	20240529	132500	306438000	1894	1894	1894	1894	0
321	20240529	132400	306438000	1894	1894	1894	1894	300
322	20240529	132300	305869800	1894	1894	1894	1894	0
323	20240529	132200	305869800	1894	1894	1894	1894	90
324	20240529	132100	305699340	1894	1894	1894	1894	27
325	20240529	132000	305648202	1894	1894	1894	1894	500
326	20240529	131900	304701202	1894	1894	1894	1894	0
327	20240529	131800	304701202	1894	1894	1894	1894	0
328	20240529	131700	304701202	1894	1894	1894	1894	0
329	20240529	131600	304701202	1894	1894	1894	1894	1
330	20240529	131500	304699308	1894	1894	1894	1894	83
331	20240529	131400	304542106	1895	1895	1895	1895	0
332	20240529	131300	304542106	1895	1894	1895	1894	21
333	20240529	131200	304502316	1895	1895	1895	1895	0
334	20240529	131100	304502316	1895	1895	1895	1895	0
335	20240529	131000	304502316	1895	1895	1895	1895	0
336	20240529	130900	304502316	1895	1895	1895	1895	0
337	20240529	130800	304502316	1895	1895	1895	1895	0
338	20240529	130700	304502316	1895	1895	1895	1895	0
339	20240529	130600	304502316	1895	1895	1895	1895	0
340	20240529	130500	304502316	1895	1895	1895	1895	7
341	20240529	130400	304489051	1893	1893	1893	1893	0
342	20240529	130300	304489051	1893	1893	1893	1893	2
343	20240529	130200	304485265	1895	1895	1895	1895	0
344	20240529	130100	304485265	1895	1895	1895	1895	1
345	20240529	130000	304483370	1892	1892	1892	1892	0
346	20240529	125900	304483370	1892	1892	1892	1892	0
347	20240529	125800	304483370	1892	1892	1892	1892	0
348	20240529	125700	304483370	1892	1892	1892	1892	0
349	20240529	125600	304483370	1892	1895	1895	1892	501
350	20240529	125500	303533978	1896	1896	1896	1896	0
351	20240529	125400	303533978	1896	1896	1896	1896	0
352	20240529	125300	303533978	1896	1896	1896	1896	0
353	20240529	125200	303533978	1896	1896	1896	1896	0
354	20240529	125100	303533978	1896	1896	1896	1896	1
355	20240529	125000	303532082	1892	1892	1892	1892	0
356	20240529	124900	303532082	1892	1892	1892	1892	141
357	20240529	124800	303265310	1896	1896	1896	1896	0
358	20240529	124700	303265310	1896	1896	1896	1896	0
359	20240529	124600	303265310	1896	1896	1896	1896	1
360	20240529	124500	303263414	1896	1896	1896	1896	0
361	20240529	124400	303263414	1896	1896	1896	1896	27
362	20240529	124300	303212222	1896	1896	1896	1896	0
363	20240529	124200	303212222	1896	1896	1896	1896	0
364	20240529	124100	303212222	1896	1896	1896	1896	1
365	20240529	124000	303210326	1896	1896	1896	1896	107
366	20240529	123900	303007454	1897	1897	1897	1897	0
367	20240529	123800	303007454	1897	1897	1897	1897	1
368	20240529	123700	303005557	1896	1896	1896	1896	926
369	20240529	123600	301249861	1891	1891	1891	1891	998
370	20240529	123500	299362643	1891	1891	1891	1891	2
371	20240529	123400	299358861	1890	1890	1890	1890	100
372	20240529	123300	299169861	1890	1894	1894	1890	2561
373	20240529	123200	294325385	1897	1897	1897	1897	1
374	20240529	123100	294323488	1894	1896	1896	1894	40
375	20240529	123000	294247668	1896	1894	1896	1894	321
376	20240529	122900	293639691	1894	1894	1894	1894	50
377	20240529	122800	293544991	1893	1894	1894	1893	293
378	20240529	122700	292990241	1896	1896	1896	1896	10
379	20240529	122600	292971281	1896	1896	1896	1896	1
380	20240529	122500	292969385	1894	1896	1896	1894	1404
381	20240529	122400	290307609	1896	1896	1896	1896	0
382	20240529	122300	290307609	1896	1896	1896	1896	0
383	20240529	122200	290307609	1896	1896	1896	1896	0
384	20240529	122100	290307609	1896	1896	1896	1896	40
385	20240529	122000	290231769	1896	1896	1896	1896	10
386	20240529	121900	290212809	1896	1896	1896	1896	10
387	20240529	121800	290193849	1896	1896	1896	1896	0
388	20240529	121700	290193849	1896	1896	1896	1896	40
389	20240529	121600	290118009	1896	1896	1896	1896	0
390	20240529	121500	290118009	1896	1896	1896	1896	7
391	20240529	121400	290104737	1896	1896	1896	1896	0
392	20240529	121300	290104737	1896	1896	1896	1896	33
393	20240529	121200	290042169	1896	1896	1896	1896	7
394	20240529	121100	290028897	1893	1893	1893	1893	0
395	20240529	121000	290028897	1893	1894	1894	1893	570
396	20240529	120900	288949417	1896	1896	1896	1896	0
397	20240529	120800	288949417	1896	1896	1896	1896	5
398	20240529	120700	288939937	1895	1895	1895	1895	0
399	20240529	120600	288939937	1895	1895	1895	1895	12985
400	20240529	120500	264333362	1895	1895	1895	1895	2000
401	20240529	120400	260543362	1895	1895	1895	1895	2623
402	20240529	120300	255572777	1897	1896	1897	1895	1016
403	20240529	120200	253646673	1897	1897	1897	1897	25
404	20240529	120100	253599248	1899	1899	1899	1899	0
405	20240529	120000	253599248	1899	1899	1899	1899	0
406	20240529	115900	253599248	1899	1899	1899	1899	1
407	20240529	115800	253597349	1897	1897	1897	1897	152
408	20240529	115700	253309005	1898	1898	1898	1898	1089
409	20240529	115600	251242083	1898	1898	1898	1898	1
410	20240529	115500	251240185	1898	1898	1898	1898	0
411	20240529	115400	251240185	1898	1899	1899	1898	200
412	20240529	115300	250860485	1898	1898	1898	1898	100
413	20240529	115200	250670685	1898	1898	1898	1898	0
414	20240529	115100	250670685	1898	1898	1898	1898	0
415	20240529	115000	250670685	1898	1898	1898	1898	50
416	20240529	114900	250575785	1899	1899	1899	1899	0
417	20240529	114800	250575785	1899	1899	1899	1899	0
418	20240529	114700	250575785	1899	1899	1899	1899	0
419	20240529	114600	250575785	1899	1899	1899	1899	0
420	20240529	114500	250575785	1899	1899	1899	1899	1
421	20240529	114400	250573886	1897	1897	1897	1897	21
422	20240529	114300	250534049	1897	1897	1897	1897	0
423	20240529	114200	250534049	1897	1897	1897	1897	0
424	20240529	114100	250534049	1897	1897	1897	1895	338
425	20240529	114000	249893279	1897	1897	1897	1897	1
426	20240529	113900	249891382	1895	1895	1895	1895	1753
427	20240529	113800	246569447	1895	1896	1897	1895	3361
428	20240529	113700	240199326	1896	1897	1897	1896	47
429	20240529	113600	240110212	1897	1897	1897	1897	47
430	20240529	113500	240021053	1899	1899	1899	1899	150
431	20240529	113400	239736203	1897	1897	1897	1897	1
432	20240529	113300	239734306	1899	1898	1899	1898	4
433	20240529	113200	239726713	1899	1899	1899	1899	0
434	20240529	113100	239726713	1899	1899	1899	1899	0
435	20240529	113000	239726713	1899	1899	1899	1899	4
436	20240529	112900	239719117	1899	1899	1899	1899	0
437	20240529	112800	239719117	1899	1899	1899	1899	16
438	20240529	112700	239688733	1899	1899	1899	1899	400
439	20240529	112600	238929133	1899	1899	1899	1899	20
440	20240529	112500	238891153	1899	1899	1899	1899	0
441	20240529	112400	238891153	1899	1899	1899	1899	0
442	20240529	112300	238891153	1899	1899	1899	1899	0
443	20240529	112200	238891153	1899	1899	1899	1899	2
444	20240529	112100	238887355	1899	1899	1899	1899	0
445	20240529	112000	238887355	1899	1899	1899	1899	50
446	20240529	111900	238792405	1899	1895	1899	1895	4002
447	20240529	111800	231208607	1895	1895	1895	1895	1045
448	20240529	111700	229228332	1895	1895	1895	1895	1000
449	20240529	111600	227333332	1895	1896	1896	1895	628
450	20240529	111500	226143211	1899	1899	1899	1899	0
451	20240529	111400	226143211	1899	1899	1899	1899	0
452	20240529	111300	226143211	1899	1899	1899	1899	0
453	20240529	111200	226143211	1899	1899	1899	1899	0
454	20240529	111100	226143211	1899	1899	1899	1899	0
455	20240529	111000	226143211	1899	1899	1899	1899	52
456	20240529	110900	226044463	1896	1898	1898	1896	15
457	20240529	110800	226016006	1899	1899	1899	1899	1
458	20240529	110700	226014107	1898	1898	1898	1898	25
459	20240529	110600	225966657	1898	1898	1898	1898	0
460	20240529	110500	225966657	1898	1898	1898	1898	1
461	20240529	110400	225964759	1896	1896	1896	1896	0
462	20240529	110300	225964759	1896	1896	1896	1896	1
463	20240529	110200	225962863	1898	1898	1898	1898	0
464	20240529	110100	225962863	1898	1898	1898	1898	0
465	20240529	110000	225962863	1898	1897	1898	1897	264
466	20240529	105900	225462054	1897	1897	1897	1897	0
467	20240529	105800	225462054	1897	1897	1897	1897	0
468	20240529	105700	225462054	1897	1897	1897	1897	0
469	20240529	105600	225462054	1897	1897	1897	1897	100
470	20240529	105500	225272354	1897	1897	1897	1897	0
471	20240529	105400	225272354	1897	1897	1897	1897	0
472	20240529	105300	225272354	1897	1897	1897	1897	1506
473	20240529	105200	222415472	1897	1892	1897	1892	123
474	20240529	105100	222182751	1891	1891	1891	1891	0
475	20240529	105000	222182751	1891	1891	1891	1891	0
476	20240529	104900	222182751	1891	1893	1893	1891	100
477	20240529	104800	221993605	1898	1898	1898	1898	0
478	20240529	104700	221993605	1898	1898	1898	1898	21
479	20240529	104600	221953747	1898	1898	1898	1898	550
480	20240529	104500	220909847	1898	1894	1898	1894	300
481	20240529	104400	220341397	1893	1894	1894	1893	371
482	20240529	104300	219638794	1894	1893	1894	1893	60
483	20240529	104200	219525213	1894	1894	1894	1894	0
484	20240529	104100	219525213	1894	1893	1894	1893	24
485	20240529	104000	219479779	1893	1893	1893	1893	51
486	20240529	103900	219383236	1890	1890	1890	1890	50
487	20240529	103800	219288736	1894	1894	1894	1894	101
488	20240529	103700	219097442	1894	1894	1894	1894	0
489	20240529	103600	219097442	1894	1894	1894	1894	1667
490	20240529	103500	215940144	1898	1898	1898	1898	1
491	20240529	103400	215938246	1894	1888	1894	1888	428
492	20240529	103300	215127620	1886	1894	1894	1886	27941
493	20240529	103200	162427805	1893	1893	1893	1893	59
494	20240529	103100	162316118	1893	1893	1893	1893	10
495	20240529	103000	162297188	1893	1891	1893	1887	11947
496	20240529	102900	139736710	1891	1891	1891	1891	400
497	20240529	102800	138980310	1891	1891	1891	1891	150
498	20240529	102700	138696660	1891	1891	1891	1891	0
499	20240529	102600	138696660	1891	1893	1893	1891	313
500	20240529	102500	138104765	1893	1892	1893	1891	1085
501	20240529	102400	136052925	1893	1894	1894	1893	32
502	20240529	102300	135992339	1894	1894	1894	1894	0
503	20240529	102200	135992339	1894	1894	1894	1894	0
504	20240529	102100	135992339	1894	1894	1894	1894	5197
505	20240529	102000	126149221	1894	1894	1894	1894	51
506	20240529	101900	126052627	1892	1893	1893	1892	365
507	20240529	101800	125361982	1894	1895	1895	1894	238
508	20240529	101700	124911179	1894	1894	1894	1894	33
509	20240529	101600	124848677	1894	1894	1894	1894	0
510	20240529	101500	124848677	1894	1894	1894	1894	33
511	20240529	101400	124786175	1894	1894	1894	1894	110
512	20240529	101300	124577835	1894	1894	1894	1894	0
513	20240529	101200	124577835	1894	1894	1894	1894	100
514	20240529	101100	124388435	1894	1894	1894	1894	200
515	20240529	101000	124009635	1894	1894	1894	1894	6
516	20240529	100900	123998271	1890	1890	1890	1890	998
517	20240529	100800	122112051	1890	1890	1890	1890	151
518	20240529	100700	121826661	1890	1890	1890	1890	85
519	20240529	100600	121666011	1890	1894	1894	1890	456
520	20240529	100500	120803411	1894	1894	1894	1894	696
521	20240529	100400	119485187	1894	1888	1894	1888	163
522	20240529	100300	119176885	1887	1888	1888	1887	180
523	20240529	100200	118837215	1894	1886	1894	1886	2
524	20240529	100100	118833435	1886	1886	1886	1886	16579
525	20240529	100000	87565441	1886	1890	1890	1886	1753
526	20240529	095900	84259243	1886	1891	1891	1886	1583
527	20240529	095800	81271268	1894	1894	1894	1887	15105
528	20240529	095700	52738718	1895	1896	1896	1895	1783
529	20240529	095600	49359817	1896	1896	1896	1896	0
530	20240529	095500	49359817	1896	1896	1896	1896	251
531	20240529	095400	48883921	1898	1898	1898	1898	100
532	20240529	095300	48694121	1898	1897	1898	1896	2376
533	20240529	095200	44189114	1898	1898	1898	1898	0
534	20240529	095100	44189114	1898	1898	1898	1898	10
535	20240529	095000	44170134	1899	1899	1899	1899	0
536	20240529	094900	44170134	1899	1899	1899	1899	0
537	20240529	094800	44170134	1899	1895	1899	1895	243
538	20240529	094700	43709589	1899	1896	1899	1895	1002
539	20240529	094600	41810771	1899	1900	1900	1899	2
540	20240529	094500	41806972	1895	1896	1896	1895	1826
541	20240529	094400	38346047	1897	1897	1897	1896	1105
542	20240529	094300	36250908	1900	1900	1900	1900	11
543	20240529	094200	36230008	1900	1900	1900	1900	31
544	20240529	094100	36171108	1897	1898	1898	1897	2602
545	20240529	094000	31234767	1900	1899	1900	1899	4
546	20240529	093900	31227169	1900	1900	1900	1900	0
547	20240529	093800	31227169	1900	1900	1900	1900	4
548	20240529	093700	31219569	1900	1900	1900	1900	2
549	20240529	093600	31215769	1904	1904	1904	1904	1
550	20240529	093500	31213865	1898	1899	1899	1898	536
551	20240529	093400	30196192	1901	1900	1901	1900	198
552	20240529	093300	29819983	1901	1901	1901	1901	110
553	20240529	093200	29610873	1901	1903	1903	1901	440
554	20240529	093100	28774353	1906	1906	1906	1906	0
555	20240529	093000	28774353	1906	1906	1906	1906	25
556	20240529	092900	28726703	1906	1906	1906	1906	0
557	20240529	092800	28726703	1906	1906	1906	1906	0
558	20240529	092700	28726703	1906	1906	1906	1906	601
559	20240529	092600	27581197	1904	1904	1904	1904	400
560	20240529	092500	26819597	1906	1906	1906	1906	0
561	20240529	092400	26819597	1906	1906	1906	1906	0
562	20240529	092300	26819597	1906	1906	1906	1906	1
563	20240529	092200	26817691	1906	1906	1906	1906	0
564	20240529	092100	26817691	1906	1906	1906	1906	0
565	20240529	092000	26817691	1906	1906	1906	1906	50
566	20240529	091900	26722391	1906	1906	1906	1906	0
567	20240529	091800	26722391	1906	1906	1906	1906	5
568	20240529	091700	26712861	1906	1906	1906	1906	0
569	20240529	091600	26712861	1906	1906	1906	1906	1
570	20240529	091500	26710955	1895	1897	1897	1895	1000
571	20240529	091400	24815952	1906	1907	1907	1906	25
572	20240529	091300	24768282	1907	1901	1907	1895	4501
573	20240529	091200	16229164	1908	1900	1908	1900	2194
574	20240529	091100	12060556	1900	1900	1900	1900	382
575	20240529	091000	11334756	1900	1900	1900	1900	20
576	20240529	090900	11296756	1900	1900	1900	1900	0
577	20240529	090800	11296756	1900	1900	1900	1900	83
578	20240529	090700	11139056	1900	1900	1900	1900	100
579	20240529	090600	10949056	1900	1896	1900	1895	1269
580	20240529	090500	8544246	1900	1900	1900	1895	44
581	20240529	090400	8460655	1900	1912	1912	1900	1262
582	20240529	090300	6062843	1900	1900	1900	1900	1221
583	20240529	090200	3742943	1900	1901	1901	1900	272
584	20240529	090100	3226136	1900	1902	1902	1900	735
585	20240529	090000	1829171	1913	1908	1913	1908	958