KissMeData/005390/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184400	360263017	1890	1890	1890	1890	7920
3	20240522	184300	360263017	1890	1890	1890	1890	0
4	20240522	184200	360263017	1890	1890	1890	1890	0
5	20240522	184100	360263017	1890	1890	1890	1890	0
6	20240522	184000	360263017	1890	1890	1890	1890	0
7	20240522	183900	360263017	1890	1890	1890	1890	0
8	20240522	183800	360263017	1890	1890	1890	1890	0
9	20240522	183700	360263017	1890	1890	1890	1890	0
10	20240522	183600	360263017	1890	1890	1890	1890	0
11	20240522	183500	360263017	1890	1890	1890	1890	0
12	20240522	183400	360263017	1890	1890	1890	1890	0
13	20240522	183300	360263017	1890	1890	1890	1890	0
14	20240522	183200	360263017	1890	1890	1890	1890	0
15	20240522	183100	360263017	1890	1890	1890	1890	0
16	20240522	183000	360263017	1890	1890	1890	1890	0
17	20240522	182900	360263017	1890	1890	1890	1890	0
18	20240522	182800	360263017	1890	1890	1890	1890	0
19	20240522	182700	360263017	1890	1890	1890	1890	0
20	20240522	182600	360263017	1890	1890	1890	1890	0
21	20240522	182500	360263017	1890	1890	1890	1890	0
22	20240522	182400	360263017	1890	1890	1890	1890	0
23	20240522	182300	360263017	1890	1890	1890	1890	0
24	20240522	182200	360263017	1890	1890	1890	1890	0
25	20240522	182100	360263017	1890	1890	1890	1890	0
26	20240522	182000	360263017	1890	1890	1890	1890	0
27	20240522	181900	360263017	1890	1890	1890	1890	0
28	20240522	181800	360263017	1890	1890	1890	1890	0
29	20240522	181700	360263017	1890	1890	1890	1890	0
30	20240522	181600	360263017	1890	1890	1890	1890	0
31	20240522	181500	360263017	1890	1890	1890	1890	0
32	20240522	181400	360263017	1890	1890	1890	1890	7920
33	20240522	181300	360263017	1890	1890	1890	1890	0
34	20240522	181200	360263017	1890	1890	1890	1890	0
35	20240522	181100	360263017	1890	1890	1890	1890	0
36	20240522	181000	360263017	1890	1890	1890	1890	0
37	20240522	180900	360263017	1890	1890	1890	1890	0
38	20240522	180800	360263017	1890	1890	1890	1890	0
39	20240522	180700	360263017	1890	1890	1890	1890	0
40	20240522	180600	360263017	1890	1890	1890	1890	0
41	20240522	180500	360263017	1890	1890	1890	1890	0
42	20240522	180400	360263017	1890	1890	1890	1890	0
43	20240522	180300	360263017	1890	1890	1890	1890	0
44	20240522	180200	360263017	1890	1890	1890	1890	0
45	20240522	180100	360263017	1890	1890	1890	1890	0
46	20240522	180000	360263017	1890	1890	1890	1890	0
47	20240522	175900	360263017	1890	1890	1890	1890	0
48	20240522	175800	360263017	1890	1890	1890	1890	0
49	20240522	175700	360263017	1890	1890	1890	1890	0
50	20240522	175600	360263017	1890	1890	1890	1890	0
51	20240522	175500	360263017	1890	1890	1890	1890	0
52	20240522	175400	360263017	1890	1890	1890	1890	0
53	20240522	175300	360263017	1890	1890	1890	1890	0
54	20240522	175200	360263017	1890	1890	1890	1890	0
55	20240522	175100	360263017	1890	1890	1890	1890	0
56	20240522	175000	360263017	1890	1890	1890	1890	0
57	20240522	174900	360263017	1890	1890	1890	1890	0
58	20240522	174800	360263017	1890	1890	1890	1890	0
59	20240522	174700	360263017	1890	1890	1890	1890	0
60	20240522	174600	360263017	1890	1890	1890	1890	0
61	20240522	174500	360263017	1890	1890	1890	1890	0
62	20240522	174400	360263017	1890	1890	1890	1890	7920
63	20240522	174300	360263017	1890	1890	1890	1890	0
64	20240522	174200	360263017	1890	1890	1890	1890	0
65	20240522	174100	360263017	1890	1890	1890	1890	0
66	20240522	174000	360263017	1890	1890	1890	1890	0
67	20240522	173900	360263017	1890	1890	1890	1890	0
68	20240522	173800	360263017	1890	1890	1890	1890	0
69	20240522	173700	360263017	1890	1890	1890	1890	0
70	20240522	173600	360263017	1890	1890	1890	1890	0
71	20240522	173500	360263017	1890	1890	1890	1890	0
72	20240522	173400	360263017	1890	1890	1890	1890	0
73	20240522	173300	360263017	1890	1890	1890	1890	0
74	20240522	173200	360263017	1890	1890	1890	1890	0
75	20240522	173100	360263017	1890	1890	1890	1890	0
76	20240522	173000	360263017	1890	1890	1890	1890	0
77	20240522	172900	360263017	1890	1890	1890	1890	0
78	20240522	172800	360263017	1890	1890	1890	1890	0
79	20240522	172700	360263017	1890	1890	1890	1890	0
80	20240522	172600	360263017	1890	1890	1890	1890	0
81	20240522	172500	360263017	1890	1890	1890	1890	0
82	20240522	172400	360263017	1890	1890	1890	1890	0
83	20240522	172300	360263017	1890	1890	1890	1890	0
84	20240522	172200	360263017	1890	1890	1890	1890	0
85	20240522	172100	360263017	1890	1890	1890	1890	0
86	20240522	172000	360263017	1890	1890	1890	1890	0
87	20240522	171900	360263017	1890	1890	1890	1890	0
88	20240522	171800	360263017	1890	1890	1890	1890	0
89	20240522	171700	360263017	1890	1890	1890	1890	0
90	20240522	171600	360263017	1890	1890	1890	1890	0
91	20240522	171500	360263017	1890	1890	1890	1890	0
92	20240522	171400	360263017	1890	1890	1890	1890	7920
93	20240522	171300	360263017	1890	1890	1890	1890	0
94	20240522	171200	360263017	1890	1890	1890	1890	0
95	20240522	171100	360263017	1890	1890	1890	1890	0
96	20240522	171000	360263017	1890	1890	1890	1890	0
97	20240522	170900	360263017	1890	1890	1890	1890	0
98	20240522	170800	360263017	1890	1890	1890	1890	0
99	20240522	170700	360263017	1890	1890	1890	1890	0
100	20240522	170600	360263017	1890	1890	1890	1890	0
101	20240522	170500	360263017	1890	1890	1890	1890	0
102	20240522	170400	360263017	1890	1890	1890	1890	0
103	20240522	170300	360263017	1890	1890	1890	1890	0
104	20240522	170200	360263017	1890	1890	1890	1890	0
105	20240522	170100	360263017	1890	1890	1890	1890	0
106	20240522	170000	360263017	1890	1890	1890	1890	0
107	20240522	165900	360263017	1890	1890	1890	1890	0
108	20240522	165800	360263017	1890	1890	1890	1890	0
109	20240522	165700	360263017	1890	1890	1890	1890	0
110	20240522	165600	360263017	1890	1890	1890	1890	0
111	20240522	165500	360263017	1890	1890	1890	1890	0
112	20240522	165400	360263017	1890	1890	1890	1890	0
113	20240522	165300	360263017	1890	1890	1890	1890	0
114	20240522	165200	360263017	1890	1890	1890	1890	0
115	20240522	165100	360263017	1890	1890	1890	1890	0
116	20240522	165000	360263017	1890	1890	1890	1890	0
117	20240522	164900	360263017	1890	1890	1890	1890	0
118	20240522	164800	360263017	1890	1890	1890	1890	0
119	20240522	164700	360263017	1890	1890	1890	1890	0
120	20240522	164600	360263017	1890	1890	1890	1890	0
121	20240522	164500	360263017	1890	1890	1890	1890	0
122	20240522	164400	360263017	1890	1890	1890	1890	7920
123	20240522	164300	360263017	1890	1890	1890	1890	0
124	20240522	164200	360263017	1890	1890	1890	1890	0
125	20240522	164100	360263017	1890	1890	1890	1890	0
126	20240522	164000	360263017	1890	1890	1890	1890	0
127	20240522	163900	360263017	1890	1890	1890	1890	0
128	20240522	163800	360263017	1890	1890	1890	1890	0
129	20240522	163700	360263017	1890	1890	1890	1890	0
130	20240522	163600	360263017	1890	1890	1890	1890	0
131	20240522	163500	360263017	1890	1890	1890	1890	0
132	20240522	163400	360263017	1890	1890	1890	1890	0
133	20240522	163300	360263017	1890	1890	1890	1890	0
134	20240522	163200	360263017	1890	1890	1890	1890	0
135	20240522	163100	360263017	1890	1890	1890	1890	0
136	20240522	163000	360263017	1890	1890	1890	1890	0
137	20240522	162900	360263017	1890	1890	1890	1890	0
138	20240522	162800	360263017	1890	1890	1890	1890	0
139	20240522	162700	360263017	1890	1890	1890	1890	0
140	20240522	162600	360263017	1890	1890	1890	1890	0
141	20240522	162500	360263017	1890	1890	1890	1890	0
142	20240522	162400	360263017	1890	1890	1890	1890	0
143	20240522	162300	360263017	1890	1890	1890	1890	0
144	20240522	162200	360263017	1890	1890	1890	1890	0
145	20240522	162100	360263017	1890	1890	1890	1890	0
146	20240522	162000	360263017	1890	1890	1890	1890	0
147	20240522	161900	360263017	1890	1890	1890	1890	0
148	20240522	161800	360263017	1890	1890	1890	1890	0
149	20240522	161700	360263017	1890	1890	1890	1890	0
150	20240522	161600	360263017	1890	1890	1890	1890	0
151	20240522	161500	360263017	1890	1890	1890	1890	0
152	20240522	161400	360263017	1890	1890	1890	1890	7920
153	20240522	161300	360263017	1890	1890	1890	1890	0
154	20240522	161200	360263017	1890	1890	1890	1890	0
155	20240522	161100	360263017	1890	1890	1890	1890	0
156	20240522	161000	360263017	1890	1890	1890	1890	0
157	20240522	160900	360263017	1890	1890	1890	1890	0
158	20240522	160800	360263017	1890	1890	1890	1890	0
159	20240522	160700	360263017	1890	1890	1890	1890	0
160	20240522	160600	360263017	1890	1890	1890	1890	0
161	20240522	160500	360263017	1890	1890	1890	1890	0
162	20240522	160400	360263017	1890	1890	1890	1890	0
163	20240522	160300	360263017	1890	1890	1890	1890	0
164	20240522	160200	360263017	1890	1890	1890	1890	0
165	20240522	160100	360263017	1890	1890	1890	1890	0
166	20240522	160000	360263017	1890	1890	1890	1890	0
167	20240522	155900	360263017	1890	1890	1890	1890	0
168	20240522	155800	360263017	1890	1890	1890	1890	0
169	20240522	155700	360263017	1890	1890	1890	1890	0
170	20240522	155600	360263017	1890	1890	1890	1890	0
171	20240522	155500	360263017	1890	1890	1890	1890	0
172	20240522	155400	360263017	1890	1890	1890	1890	0
173	20240522	155300	360263017	1890	1890	1890	1890	0
174	20240522	155200	360263017	1890	1890	1890	1890	0
175	20240522	155100	360263017	1890	1890	1890	1890	0
176	20240522	155000	360263017	1890	1890	1890	1890	0
177	20240522	154900	360263017	1890	1890	1890	1890	0
178	20240522	154800	360263017	1890	1890	1890	1890	0
179	20240522	154700	360263017	1890	1890	1890	1890	0
180	20240522	154600	360263017	1890	1890	1890	1890	0
181	20240522	154500	360263017	1890	1890	1890	1890	0
182	20240522	154400	360263017	1890	1890	1890	1890	7920
183	20240522	154300	360263017	1890	1890	1890	1890	0
184	20240522	154200	360263017	1890	1890	1890	1890	0
185	20240522	154100	360263017	1890	1890	1890	1890	0
186	20240522	154000	360263017	1890	1890	1890	1890	0
187	20240522	153900	360263017	1890	1890	1890	1890	0
188	20240522	153800	360263017	1890	1890	1890	1890	0
189	20240522	153700	360263017	1890	1890	1890	1890	0
190	20240522	153600	360263017	1890	1890	1890	1890	0
191	20240522	153500	360263017	1890	1890	1890	1890	0
192	20240522	153400	360263017	1890	1890	1890	1890	0
193	20240522	153300	360263017	1890	1890	1890	1890	0
194	20240522	153200	360263017	1890	1890	1890	1890	0
195	20240522	153100	360263017	1890	1890	1890	1890	0
196	20240522	153000	360263017	1890	1890	1890	1890	7920
197	20240522	152900	345294217	1890	1890	1890	1890	0
198	20240522	152800	345294217	1890	1890	1890	1890	0
199	20240522	152700	345294217	1890	1890	1890	1890	0
200	20240522	152600	345294217	1890	1890	1890	1890	0
201	20240522	152500	345294217	1890	1890	1890	1890	0
202	20240522	152400	345294217	1890	1890	1890	1890	0
203	20240522	152300	345294217	1890	1890	1890	1890	0
204	20240522	152200	345294217	1890	1890	1890	1890	0
205	20240522	152100	345294217	1890	1890	1890	1890	0
206	20240522	152000	345294217	1890	1890	1890	1890	0
207	20240522	151900	345294217	1890	1891	1891	1890	1715
208	20240522	151800	342052652	1891	1891	1891	1891	1925
209	20240522	151700	338412477	1892	1892	1892	1892	52
210	20240522	151600	338314093	1892	1890	1893	1890	253
211	20240522	151500	337835896	1890	1890	1890	1890	0
212	20240522	151400	337835896	1890	1890	1890	1890	948
213	20240522	151300	336044176	1890	1891	1891	1890	2054
214	20240522	151200	332161894	1891	1892	1892	1891	7402
215	20240522	151100	318163390	1896	1896	1896	1896	0
216	20240522	151000	318163390	1896	1892	1896	1891	486
217	20240522	150900	317244154	1892	1892	1892	1892	1000
218	20240522	150800	315352154	1893	1893	1893	1893	0
219	20240522	150700	315352154	1893	1893	1893	1893	1678
220	20240522	150600	312175700	1894	1894	1894	1894	415
221	20240522	150500	311389690	1894	1894	1894	1894	1583
222	20240522	150400	308391488	1896	1896	1896	1896	0
223	20240522	150300	308391488	1896	1896	1896	1896	6
224	20240522	150200	308380112	1895	1895	1895	1895	799
225	20240522	150100	306866007	1893	1893	1893	1893	0
226	20240522	150000	306866007	1893	1896	1896	1893	537
227	20240522	145900	305849410	1893	1895	1895	1893	590
228	20240522	145800	304731970	1894	1894	1894	1894	0
229	20240522	145700	304731970	1894	1894	1894	1894	0
230	20240522	145600	304731970	1894	1894	1894	1894	0
231	20240522	145500	304731970	1894	1895	1895	1894	3000
232	20240522	145400	299049668	1895	1895	1895	1895	10
233	20240522	145300	299030718	1895	1895	1895	1895	0
234	20240522	145200	299030718	1895	1895	1895	1895	1000
235	20240522	145100	297135718	1898	1898	1898	1898	500
236	20240522	145000	296186718	1894	1894	1894	1894	0
237	20240522	144900	296186718	1894	1896	1896	1894	3500
238	20240522	144800	289553285	1896	1897	1897	1896	1324
239	20240522	144700	287042083	1898	1898	1898	1898	1
240	20240522	144600	287040185	1898	1899	1899	1898	1143
241	20240522	144500	284870688	1900	1900	1900	1900	652
242	20240522	144400	283631888	1900	1900	1900	1900	0
243	20240522	144300	283631888	1900	1900	1900	1900	0
244	20240522	144200	283631888	1900	1901	1901	1900	200
245	20240522	144100	283251788	1900	1900	1900	1900	51
246	20240522	144000	283154888	1900	1900	1900	1900	4
247	20240522	143900	283147288	1901	1901	1901	1901	0
248	20240522	143800	283147288	1901	1901	1901	1901	30
249	20240522	143700	283090258	1901	1901	1901	1901	0
250	20240522	143600	283090258	1901	1901	1901	1901	0
251	20240522	143500	283090258	1901	1901	1901	1901	1
252	20240522	143400	283088357	1899	1899	1899	1896	5725
253	20240522	143300	272223564	1903	1903	1903	1899	516
254	20240522	143200	271243616	1903	1903	1903	1899	1725
255	20240522	143100	267967543	1903	1903	1903	1900	540
256	20240522	143000	266941423	1900	1904	1904	1900	1020
257	20240522	142900	265003343	1899	1903	1903	1899	3059
258	20240522	142800	259192799	1903	1903	1903	1903	0
259	20240522	142700	259192799	1903	1903	1903	1903	0
260	20240522	142600	259192799	1903	1903	1903	1903	0
261	20240522	142500	259192799	1903	1903	1903	1903	0
262	20240522	142400	259192799	1903	1903	1903	1903	25
263	20240522	142300	259145224	1903	1903	1903	1903	2605
264	20240522	142200	254187909	1903	1903	1903	1903	1
265	20240522	142100	254186006	1903	1903	1903	1903	10
266	20240522	142000	254166976	1903	1903	1903	1903	10
267	20240522	141900	254147946	1903	1903	1903	1903	0
268	20240522	141800	254147946	1903	1903	1903	1903	0
269	20240522	141700	254147946	1903	1903	1903	1903	20
270	20240522	141600	254109886	1900	1903	1903	1900	6633
271	20240522	141500	241501819	1903	1903	1903	1903	25
272	20240522	141400	241454244	1903	1903	1903	1903	0
273	20240522	141300	241454244	1903	1903	1903	1903	0
274	20240522	141200	241454244	1903	1903	1903	1903	0
275	20240522	141100	241454244	1903	1903	1903	1903	0
276	20240522	141000	241454244	1903	1903	1903	1903	0
277	20240522	140900	241454244	1903	1903	1903	1903	0
278	20240522	140800	241454244	1903	1903	1903	1903	0
279	20240522	140700	241454244	1903	1903	1903	1903	0
280	20240522	140600	241454244	1903	1903	1903	1903	3
281	20240522	140500	241448535	1904	1904	1904	1904	0
282	20240522	140400	241448535	1904	1904	1904	1904	0
283	20240522	140300	241448535	1904	1904	1904	1904	229
284	20240522	140200	241012519	1904	1905	1905	1904	463
285	20240522	140100	240130733	1906	1906	1906	1906	405
286	20240522	140000	239358803	1907	1908	1908	1907	349
287	20240522	135900	238693134	1908	1910	1910	1908	505
288	20240522	135800	237729582	1910	1910	1910	1910	2
289	20240522	135700	237725762	1909	1911	1911	1909	562
290	20240522	135600	236652896	1911	1913	1913	1911	606
291	20240522	135500	235494821	1914	1914	1914	1914	5
292	20240522	135400	235485251	1914	1914	1914	1914	5
293	20240522	135300	235475681	1914	1913	1914	1913	1002
294	20240522	135200	233558853	1913	1913	1913	1913	2
295	20240522	135100	233555027	1909	1913	1913	1909	1502
296	20240522	135000	230687398	1913	1913	1913	1913	5
297	20240522	134900	230677833	1913	1913	1913	1913	5
298	20240522	134800	230668268	1913	1913	1913	1913	4
299	20240522	134700	230660616	1913	1913	1913	1913	5
300	20240522	134600	230651051	1913	1913	1913	1913	2
301	20240522	134500	230647225	1910	1913	1913	1910	252
302	20240522	134400	230165895	1913	1913	1913	1913	103
303	20240522	134300	229968856	1909	1909	1909	1909	410
304	20240522	134200	229186166	1909	1913	1913	1909	1268
305	20240522	134100	226765347	1912	1913	1913	1912	92
306	20240522	134000	226589430	1913	1913	1913	1913	4
307	20240522	133900	226581778	1913	1913	1913	1913	5
308	20240522	133800	226572213	1913	1913	1913	1913	5
309	20240522	133700	226562648	1913	1913	1913	1913	4
310	20240522	133600	226554996	1913	1913	1913	1913	5
311	20240522	133500	226545431	1912	1913	1913	1912	41
312	20240522	133400	226467036	1913	1913	1913	1913	6
313	20240522	133300	226455558	1909	1909	1909	1909	0
314	20240522	133200	226455558	1909	1913	1913	1909	30
315	20240522	133100	226398268	1912	1909	1912	1909	2724
316	20240522	133000	221190136	1909	1912	1912	1909	134
317	20240522	132900	220934266	1912	1912	1912	1912	2
318	20240522	132800	220930442	1907	1907	1907	1907	826
319	20240522	132700	219355260	1907	1907	1907	1907	155
320	20240522	132600	219059675	1907	1907	1907	1907	14
321	20240522	132500	219032977	1907	1907	1907	1907	45
322	20240522	132400	218947162	1907	1907	1907	1907	6
323	20240522	132300	218935720	1907	1907	1907	1907	4
324	20240522	132200	218928092	1907	1907	1907	1907	5
325	20240522	132100	218918557	1906	1906	1906	1906	503
326	20240522	132000	217959839	1906	1906	1906	1906	4
327	20240522	131900	217952215	1906	1906	1906	1906	5
328	20240522	131800	217942685	1906	1906	1906	1906	2
329	20240522	131700	217938873	1904	1905	1905	1904	2000
330	20240522	131600	214130033	1906	1906	1906	1905	353
331	20240522	131500	213457225	1907	1911	1911	1907	2267
332	20240522	131400	209132017	1911	1913	1913	1911	123
333	20240522	131300	208896955	1913	1913	1913	1913	7
334	20240522	131200	208883564	1912	1912	1913	1912	1017
335	20240522	131100	206938721	1912	1911	1912	1911	398
336	20240522	131000	206178131	1911	1910	1911	1910	2196
337	20240522	130900	201983671	1910	1910	1910	1910	5
338	20240522	130800	201974121	1910	1911	1911	1910	7
339	20240522	130700	201960748	1911	1911	1911	1911	4
340	20240522	130600	201953104	1910	1910	1910	1910	3
341	20240522	130500	201947374	1910	1910	1910	1910	4
342	20240522	130400	201939734	1910	1910	1910	1910	5
343	20240522	130300	201930184	1910	1910	1910	1910	5
344	20240522	130200	201920634	1910	1911	1911	1910	6
345	20240522	130100	201909172	1911	1911	1911	1911	5
346	20240522	130000	201899617	1910	1910	1910	1910	7
347	20240522	125900	201886247	1910	1912	1912	1910	19
348	20240522	125800	201849923	1908	1908	1908	1908	0
349	20240522	125700	201849923	1908	1913	1913	1908	1005
350	20240522	125600	199932036	1913	1912	1914	1912	31
351	20240522	125500	199872744	1912	1912	1912	1912	7
352	20240522	125400	199859360	1910	1910	1911	1910	53
353	20240522	125300	199758128	1910	1910	1910	1910	5
354	20240522	125200	199748578	1910	1910	1910	1910	7
355	20240522	125100	199735208	1906	1906	1906	1906	0
356	20240522	125000	199735208	1906	1906	1906	1906	93
357	20240522	124900	199557950	1906	1905	1906	1905	130
358	20240522	124800	199310298	1904	1904	1904	1904	1191
359	20240522	124700	197042634	1904	1904	1904	1904	5
360	20240522	124600	197033114	1904	1904	1904	1904	5
361	20240522	124500	197023594	1904	1904	1904	1904	4
362	20240522	124400	197015978	1904	1904	1904	1904	5
363	20240522	124300	197006458	1904	1904	1904	1904	4
364	20240522	124200	196998842	1903	1904	1904	1903	120
365	20240522	124100	196770462	1904	1904	1904	1904	115
366	20240522	124000	196551502	1904	1904	1904	1904	104
367	20240522	123900	196353486	1904	1904	1904	1904	105
368	20240522	123800	196153566	1904	1904	1904	1904	105
369	20240522	123700	195953646	1904	1904	1904	1904	12
370	20240522	123600	195930798	1904	1904	1904	1904	5
371	20240522	123500	195921278	1904	1904	1904	1904	24
372	20240522	123400	195875582	1904	1904	1904	1904	83
373	20240522	123300	195717550	1904	1904	1904	1904	217
374	20240522	123200	195304382	1904	1904	1904	1904	10
375	20240522	123100	195285342	1904	1904	1904	1904	5
376	20240522	123000	195275822	1904	1904	1904	1904	4
377	20240522	122900	195268206	1904	1904	1904	1904	5
378	20240522	122800	195258686	1904	1904	1904	1904	2
379	20240522	122700	195254878	1900	1902	1902	1900	490
380	20240522	122600	194323869	1900	1901	1901	1900	1001
381	20240522	122500	192421928	1900	1904	1904	1900	2503
382	20240522	122400	187663949	1904	1904	1904	1904	4
383	20240522	122300	187656333	1904	1904	1904	1904	5
384	20240522	122200	187646813	1904	1904	1904	1904	5
385	20240522	122100	187637293	1904	1904	1904	1904	154
386	20240522	122000	187344077	1904	1905	1905	1904	328
387	20240522	121900	186719562	1904	1907	1907	1904	1235
388	20240522	121800	184367567	1907	1907	1908	1906	1336
389	20240522	121700	181820783	1908	1909	1909	1908	322
390	20240522	121600	181206402	1909	1910	1910	1909	6
391	20240522	121500	181194944	1910	1910	1910	1910	5
392	20240522	121400	181185394	1909	1910	1910	1909	99
393	20240522	121300	180996400	1910	1910	1910	1910	4
394	20240522	121200	180988760	1910	1910	1910	1910	5
395	20240522	121100	180979210	1910	1910	1910	1910	5
396	20240522	121000	180969660	1909	1911	1911	1909	145
397	20240522	120900	180692844	1912	1912	1912	1912	5
398	20240522	120800	180683284	1912	1912	1912	1912	527
399	20240522	120700	179675660	1912	1912	1912	1912	5
400	20240522	120600	179666100	1909	1909	1909	1909	0
401	20240522	120500	179666100	1909	1913	1913	1909	5105
402	20240522	120400	169914872	1914	1914	1914	1914	5
403	20240522	120300	169905302	1914	1914	1914	1914	5
404	20240522	120200	169895732	1914	1914	1914	1914	4
405	20240522	120100	169888076	1914	1914	1914	1914	5
406	20240522	120000	169878506	1914	1914	1914	1914	56
407	20240522	115900	169771322	1914	1914	1914	1914	4
408	20240522	115800	169763666	1914	1914	1914	1914	22
409	20240522	115700	169721558	1914	1914	1914	1914	2
410	20240522	115600	169717730	1914	1914	1914	1914	55
411	20240522	115500	169612460	1914	1914	1914	1914	4
412	20240522	115400	169604804	1914	1914	1914	1914	5
413	20240522	115300	169595234	1914	1914	1914	1914	5
414	20240522	115200	169585664	1914	1914	1914	1914	4
415	20240522	115100	169578008	1914	1914	1914	1914	5
416	20240522	115000	169568438	1914	1914	1914	1914	5
417	20240522	114900	169558868	1914	1914	1914	1914	4
418	20240522	114800	169551212	1914	1914	1914	1914	8
419	20240522	114700	169535900	1912	1912	1912	1912	0
420	20240522	114600	169535900	1912	1913	1913	1912	2905
421	20240522	114500	163978922	1913	1913	1913	1913	115
422	20240522	114400	163758927	1913	1913	1913	1913	4
423	20240522	114300	163751275	1913	1913	1913	1913	5
424	20240522	114200	163741710	1913	1913	1913	1913	5
425	20240522	114100	163732145	1913	1913	1913	1913	4
426	20240522	114000	163724493	1913	1913	1913	1913	5
427	20240522	113900	163714928	1913	1913	1913	1913	5
428	20240522	113800	163705363	1913	1913	1913	1913	4
429	20240522	113700	163697711	1913	1913	1913	1913	6
430	20240522	113600	163686233	1913	1913	1913	1913	4
431	20240522	113500	163678581	1913	1913	1913	1913	5
432	20240522	113400	163669016	1913	1913	1913	1913	25
433	20240522	113300	163621191	1913	1913	1913	1913	4
434	20240522	113200	163613539	1913	1913	1913	1913	5
435	20240522	113100	163603974	1913	1913	1913	1913	5
436	20240522	113000	163594409	1913	1913	1913	1913	4
437	20240522	112900	163586757	1913	1913	1913	1913	5
438	20240522	112800	163577192	1913	1913	1913	1913	5
439	20240522	112700	163567627	1913	1913	1913	1913	4
440	20240522	112600	163559975	1913	1913	1913	1913	5
441	20240522	112500	163550410	1913	1913	1913	1913	4
442	20240522	112400	163542758	1912	1912	1912	1912	1370
443	20240522	112300	160923318	1912	1912	1912	1912	0
444	20240522	112200	160923318	1912	1912	1912	1910	508
445	20240522	112100	159953027	1912	1912	1912	1912	5
446	20240522	112000	159943467	1912	1911	1913	1911	6
447	20240522	111900	159931997	1909	1911	1911	1909	178
448	20240522	111800	159591989	1911	1911	1911	1911	5
449	20240522	111700	159582434	1911	1911	1911	1911	5
450	20240522	111600	159572879	1911	1911	1911	1911	2
451	20240522	111500	159569057	1909	1910	1911	1909	1581
452	20240522	111400	156550890	1910	1911	1911	1910	5
453	20240522	111300	156541338	1911	1910	1911	1910	14
454	20240522	111200	156514595	1910	1910	1910	1910	5
455	20240522	111100	156505045	1910	1910	1910	1910	54
456	20240522	111000	156401905	1908	1910	1910	1908	2000
457	20240522	110900	152585895	1911	1911	1911	1911	83
458	20240522	110800	152427282	1910	1910	1910	1910	306
459	20240522	110700	151842822	1908	1913	1913	1908	3752
460	20240522	110600	144678692	1914	1913	1914	1913	37
461	20240522	110500	144607909	1913	1913	1913	1913	5
462	20240522	110400	144598344	1913	1913	1913	1913	65
463	20240522	110300	144473999	1913	1913	1913	1913	4
464	20240522	110200	144466347	1913	1913	1913	1913	30
465	20240522	110100	144408957	1914	1914	1914	1914	4
466	20240522	110000	144401301	1914	1914	1914	1914	5
467	20240522	105900	144391731	1914	1914	1914	1914	5
468	20240522	105800	144382161	1914	1914	1914	1914	271
469	20240522	105700	143863467	1915	1915	1915	1915	5
470	20240522	105600	143853892	1915	1916	1916	1915	105
471	20240522	105500	143652769	1916	1915	1916	1915	28
472	20240522	105400	143599143	1916	1913	1917	1913	1007
473	20240522	105300	141671742	1914	1913	1914	1913	6
474	20240522	105200	141660261	1914	1915	1915	1913	3005
475	20240522	105100	135911263	1916	1916	1916	1914	2001
476	20240522	105000	132080311	1917	1917	1917	1917	104
477	20240522	104900	131880943	1917	1917	1917	1917	5
478	20240522	104800	131871358	1917	1917	1917	1917	106
479	20240522	104700	131668156	1917	1916	1917	1916	208
480	20240522	104600	131269605	1916	1918	1918	1916	338
481	20240522	104500	130621952	1918	1912	1918	1912	9915
482	20240522	104400	111652925	1912	1911	1912	1911	441
483	20240522	104300	110810172	1911	1911	1911	1911	5
484	20240522	104200	110800617	1911	1911	1911	1911	5
485	20240522	104100	110791062	1911	1911	1911	1911	104
486	20240522	104000	110592318	1911	1911	1911	1911	5
487	20240522	103900	110582763	1911	1911	1911	1911	104
488	20240522	103800	110384019	1911	1911	1911	1910	8
489	20240522	103700	110368734	1911	1911	1911	1911	2
490	20240522	103600	110364912	1910	1911	1911	1910	31
491	20240522	103500	110305696	1911	1911	1911	1911	3
492	20240522	103400	110299963	1911	1911	1911	1911	4
493	20240522	103300	110292319	1911	1911	1911	1911	818
494	20240522	103200	108729121	1911	1910	1911	1910	292
495	20240522	103100	108171385	1910	1910	1910	1910	24
496	20240522	103000	108125545	1911	1909	1911	1909	296
497	20240522	102900	107560332	1910	1909	1910	1908	1168
498	20240522	102800	105329464	1910	1909	1910	1909	100
499	20240522	102700	105138562	1909	1909	1909	1909	5967
500	20240522	102600	93747559	1909	1909	1909	1909	24
501	20240522	102500	93701743	1909	1909	1909	1909	21
502	20240522	102400	93661654	1908	1905	1908	1905	2751
503	20240522	102300	88417600	1905	1905	1905	1905	4
504	20240522	102200	88409980	1905	1905	1905	1905	5
505	20240522	102100	88400455	1905	1906	1906	1905	25
506	20240522	102000	88352826	1906	1905	1906	1905	4718
507	20240522	101900	79361299	1905	1903	1905	1903	222
508	20240522	101800	78938787	1904	1905	1905	1904	561
509	20240522	101700	77870638	1905	1905	1906	1905	283
510	20240522	101600	77331521	1905	1905	1905	1905	105
511	20240522	101500	77131496	1905	1906	1906	1905	790
512	20240522	101400	75626542	1906	1905	1906	1905	532
513	20240522	101300	74613076	1904	1904	1904	1904	73
514	20240522	101200	74474084	1904	1904	1904	1904	116
515	20240522	101100	74253220	1903	1905	1905	1903	177
516	20240522	101000	73916264	1905	1905	1905	1905	5
517	20240522	100900	73906739	1905	1905	1905	1905	505
518	20240522	100800	72944714	1905	1905	1905	1905	106
519	20240522	100700	72742784	1903	1903	1903	1903	8
520	20240522	100600	72727560	1903	1903	1903	1903	9
521	20240522	100500	72710433	1903	1903	1903	1903	174
522	20240522	100400	72379311	1903	1903	1903	1902	24
523	20240522	100300	72333649	1903	1903	1903	1903	55
524	20240522	100200	72228984	1903	1903	1903	1903	336
525	20240522	100100	71589576	1903	1903	1903	1903	54
526	20240522	100000	71486814	1903	1901	1903	1901	512
527	20240522	095900	70513486	1901	1901	1901	1901	5
528	20240522	095800	70503981	1901	1901	1901	1901	116
529	20240522	095700	70283465	1901	1901	1901	1900	61
530	20240522	095600	70167554	1901	1901	1901	1901	28
531	20240522	095500	70114326	1901	1901	1901	1901	28
532	20240522	095400	70061098	1901	1901	1901	1901	5
533	20240522	095300	70051593	1901	1901	1901	1901	4
534	20240522	095200	70043989	1901	1901	1901	1901	5
535	20240522	095100	70034484	1900	1900	1900	1900	2
536	20240522	095000	70030684	1897	1898	1898	1897	597
537	20240522	094900	68898062	1899	1901	1901	1899	1321
538	20240522	094800	66389274	1901	1901	1901	1901	4
539	20240522	094700	66381670	1901	1900	1901	1900	26
540	20240522	094600	66332260	1900	1900	1900	1900	3
541	20240522	094500	66326560	1900	1900	1900	1900	1033
542	20240522	094400	64363860	1900	1900	1900	1900	1000
543	20240522	094300	62463860	1897	1897	1897	1897	1
544	20240522	094200	62461963	1897	1897	1897	1897	900
545	20240522	094100	60754663	1897	1897	1897	1897	959
546	20240522	094000	58935440	1898	1898	1898	1898	0
547	20240522	093900	58935440	1898	1898	1898	1898	2000
548	20240522	093800	55139440	1898	1897	1898	1897	1007
549	20240522	093700	53228161	1897	1898	1898	1897	3552
550	20240522	093600	46488630	1902	1902	1902	1902	825
551	20240522	093500	44919480	1902	1898	1902	1898	252
552	20240522	093400	44441176	1898	1898	1898	1898	11
553	20240522	093300	44420298	1898	1898	1898	1898	50
554	20240522	093200	44325398	1898	1898	1898	1898	3
555	20240522	093100	44319704	1897	1897	1897	1897	0
556	20240522	093000	44319704	1897	1898	1898	1897	1075
557	20240522	092900	42279428	1898	1897	1898	1897	2414
558	20240522	092800	37699664	1897	1898	1898	1897	610
559	20240522	092700	36542488	1898	1902	1902	1898	2880
560	20240522	092600	31075577	1902	1903	1903	1902	640
561	20240522	092500	29858197	1902	1900	1902	1900	3286
562	20240522	092400	23609709	1900	1900	1900	1900	22
563	20240522	092300	23567909	1901	1901	1901	1901	0
564	20240522	092200	23567909	1901	1901	1901	1901	0
565	20240522	092100	23567909	1901	1901	1901	1901	1
566	20240522	092000	23566008	1901	1901	1901	1901	1
567	20240522	091900	23564107	1901	1895	1901	1895	60
568	20240522	091800	23450347	1895	1895	1895	1895	0
569	20240522	091700	23450347	1895	1895	1895	1895	302
570	20240522	091600	22878057	1895	1895	1895	1895	8
571	20240522	091500	22862897	1895	1895	1895	1895	1280
572	20240522	091400	20437297	1895	1897	1897	1895	128
573	20240522	091300	20194638	1898	1903	1903	1898	6780
574	20240522	091200	7308761	1904	1904	1904	1904	460
575	20240522	091100	6432921	1910	1910	1910	1910	106
576	20240522	091000	6230461	1912	1912	1912	1912	0
577	20240522	090900	6230461	1912	1912	1912	1912	0
578	20240522	090800	6230461	1912	1912	1912	1912	200
579	20240522	090700	5848061	1912	1912	1912	1912	40
580	20240522	090600	5771581	1912	1912	1912	1912	158
581	20240522	090500	5469485	1912	1906	1912	1906	74
582	20240522	090400	5328043	1906	1901	1906	1901	4
583	20240522	090300	5320434	1902	1902	1902	1902	0
584	20240522	090200	5320434	1902	1902	1902	1902	0
585	20240522	090100	5320434	1902	1900	1902	1900	746
586	20240522	090000	3902435	1898	1898	1898	1898	2007