KissMeData/004770/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	184300	423830775	1910	1910	1910	1910	7266
3	20240523	184200	423830775	1910	1910	1910	1910	0
4	20240523	184100	423830775	1910	1910	1910	1910	0
5	20240523	184000	423830775	1910	1910	1910	1910	0
6	20240523	183900	423830775	1910	1910	1910	1910	0
7	20240523	183800	423830775	1910	1910	1910	1910	0
8	20240523	183700	423830775	1910	1910	1910	1910	0
9	20240523	183600	423830775	1910	1910	1910	1910	0
10	20240523	183500	423830775	1910	1910	1910	1910	0
11	20240523	183400	423830775	1910	1910	1910	1910	0
12	20240523	183300	423830775	1910	1910	1910	1910	0
13	20240523	183200	423830775	1910	1910	1910	1910	0
14	20240523	183100	423830775	1910	1910	1910	1910	0
15	20240523	183000	423830775	1910	1910	1910	1910	0
16	20240523	182900	423830775	1910	1910	1910	1910	0
17	20240523	182800	423830775	1910	1910	1910	1910	0
18	20240523	182700	423830775	1910	1910	1910	1910	0
19	20240523	182600	423830775	1910	1910	1910	1910	0
20	20240523	182500	423830775	1910	1910	1910	1910	0
21	20240523	182400	423830775	1910	1910	1910	1910	0
22	20240523	182300	423830775	1910	1910	1910	1910	0
23	20240523	182200	423830775	1910	1910	1910	1910	0
24	20240523	182100	423830775	1910	1910	1910	1910	0
25	20240523	182000	423830775	1910	1910	1910	1910	0
26	20240523	181900	423830775	1910	1910	1910	1910	0
27	20240523	181800	423830775	1910	1910	1910	1910	0
28	20240523	181700	423830775	1910	1910	1910	1910	0
29	20240523	181600	423830775	1910	1910	1910	1910	0
30	20240523	181500	423830775	1910	1910	1910	1910	0
31	20240523	181400	423830775	1910	1910	1910	1910	0
32	20240523	181300	423830775	1910	1910	1910	1910	7266
33	20240523	181200	423830775	1910	1910	1910	1910	0
34	20240523	181100	423830775	1910	1910	1910	1910	0
35	20240523	181000	423830775	1910	1910	1910	1910	0
36	20240523	180900	423830775	1910	1910	1910	1910	0
37	20240523	180800	423830775	1910	1910	1910	1910	0
38	20240523	180700	423830775	1910	1910	1910	1910	0
39	20240523	180600	423830775	1910	1910	1910	1910	0
40	20240523	180500	423830775	1910	1910	1910	1910	0
41	20240523	180400	423830775	1910	1910	1910	1910	0
42	20240523	180300	423830775	1910	1910	1910	1910	0
43	20240523	180200	423830775	1910	1910	1910	1910	0
44	20240523	180100	423830775	1910	1910	1910	1910	0
45	20240523	180000	423830775	1910	1910	1910	1910	0
46	20240523	175900	423830775	1910	1910	1910	1910	0
47	20240523	175800	423830775	1910	1910	1910	1910	0
48	20240523	175700	423830775	1910	1910	1910	1910	0
49	20240523	175600	423830775	1910	1910	1910	1910	0
50	20240523	175500	423830775	1910	1910	1910	1910	0
51	20240523	175400	423830775	1910	1910	1910	1910	0
52	20240523	175300	423830775	1910	1910	1910	1910	0
53	20240523	175200	423830775	1910	1910	1910	1910	0
54	20240523	175100	423830775	1910	1910	1910	1910	0
55	20240523	175000	423830775	1910	1910	1910	1910	0
56	20240523	174900	423830775	1910	1910	1910	1910	0
57	20240523	174800	423830775	1910	1910	1910	1910	0
58	20240523	174700	423830775	1910	1910	1910	1910	0
59	20240523	174600	423830775	1910	1910	1910	1910	0
60	20240523	174500	423830775	1910	1910	1910	1910	0
61	20240523	174400	423830775	1910	1910	1910	1910	0
62	20240523	174300	423830775	1910	1910	1910	1910	7266
63	20240523	174200	423830775	1910	1910	1910	1910	0
64	20240523	174100	423830775	1910	1910	1910	1910	0
65	20240523	174000	423830775	1910	1910	1910	1910	0
66	20240523	173900	423830775	1910	1910	1910	1910	0
67	20240523	173800	423830775	1910	1910	1910	1910	0
68	20240523	173700	423830775	1910	1910	1910	1910	0
69	20240523	173600	423830775	1910	1910	1910	1910	0
70	20240523	173500	423830775	1910	1910	1910	1910	0
71	20240523	173400	423830775	1910	1910	1910	1910	0
72	20240523	173300	423830775	1910	1910	1910	1910	0
73	20240523	173200	423830775	1910	1910	1910	1910	0
74	20240523	173100	423830775	1910	1910	1910	1910	0
75	20240523	173000	423830775	1910	1910	1910	1910	0
76	20240523	172900	423830775	1910	1910	1910	1910	0
77	20240523	172800	423830775	1910	1910	1910	1910	0
78	20240523	172700	423830775	1910	1910	1910	1910	0
79	20240523	172600	423830775	1910	1910	1910	1910	0
80	20240523	172500	423830775	1910	1910	1910	1910	0
81	20240523	172400	423830775	1910	1910	1910	1910	0
82	20240523	172300	423830775	1910	1910	1910	1910	0
83	20240523	172200	423830775	1910	1910	1910	1910	0
84	20240523	172100	423830775	1910	1910	1910	1910	0
85	20240523	172000	423830775	1910	1910	1910	1910	0
86	20240523	171900	423830775	1910	1910	1910	1910	0
87	20240523	171800	423830775	1910	1910	1910	1910	0
88	20240523	171700	423830775	1910	1910	1910	1910	0
89	20240523	171600	423830775	1910	1910	1910	1910	0
90	20240523	171500	423830775	1910	1910	1910	1910	0
91	20240523	171400	423830775	1910	1910	1910	1910	0
92	20240523	171300	423830775	1910	1910	1910	1910	7266
93	20240523	171200	423830775	1910	1910	1910	1910	0
94	20240523	171100	423830775	1910	1910	1910	1910	0
95	20240523	171000	423830775	1910	1910	1910	1910	0
96	20240523	170900	423830775	1910	1910	1910	1910	0
97	20240523	170800	423830775	1910	1910	1910	1910	0
98	20240523	170700	423830775	1910	1910	1910	1910	0
99	20240523	170600	423830775	1910	1910	1910	1910	0
100	20240523	170500	423830775	1910	1910	1910	1910	0
101	20240523	170400	423830775	1910	1910	1910	1910	0
102	20240523	170300	423830775	1910	1910	1910	1910	0
103	20240523	170200	423830775	1910	1910	1910	1910	0
104	20240523	170100	423830775	1910	1910	1910	1910	0
105	20240523	170000	423830775	1910	1910	1910	1910	0
106	20240523	165900	423830775	1910	1910	1910	1910	0
107	20240523	165800	423830775	1910	1910	1910	1910	0
108	20240523	165700	423830775	1910	1910	1910	1910	0
109	20240523	165600	423830775	1910	1910	1910	1910	0
110	20240523	165500	423830775	1910	1910	1910	1910	0
111	20240523	165400	423830775	1910	1910	1910	1910	0
112	20240523	165300	423830775	1910	1910	1910	1910	0
113	20240523	165200	423830775	1910	1910	1910	1910	0
114	20240523	165100	423830775	1910	1910	1910	1910	0
115	20240523	165000	423830775	1910	1910	1910	1910	0
116	20240523	164900	423830775	1910	1910	1910	1910	0
117	20240523	164800	423830775	1910	1910	1910	1910	0
118	20240523	164700	423830775	1910	1910	1910	1910	0
119	20240523	164600	423830775	1910	1910	1910	1910	0
120	20240523	164500	423830775	1910	1910	1910	1910	0
121	20240523	164400	423830775	1910	1910	1910	1910	0
122	20240523	164300	423830775	1910	1910	1910	1910	7266
123	20240523	164200	423830775	1910	1910	1910	1910	0
124	20240523	164100	423830775	1910	1910	1910	1910	0
125	20240523	164000	423830775	1910	1910	1910	1910	0
126	20240523	163900	423830775	1910	1910	1910	1910	0
127	20240523	163800	423830775	1910	1910	1910	1910	0
128	20240523	163700	423830775	1910	1910	1910	1910	0
129	20240523	163600	423830775	1910	1910	1910	1910	0
130	20240523	163500	423830775	1910	1910	1910	1910	0
131	20240523	163400	423830775	1910	1910	1910	1910	0
132	20240523	163300	423830775	1910	1910	1910	1910	0
133	20240523	163200	423830775	1910	1910	1910	1910	0
134	20240523	163100	423830775	1910	1910	1910	1910	0
135	20240523	163000	423830775	1910	1910	1910	1910	0
136	20240523	162900	423830775	1910	1910	1910	1910	0
137	20240523	162800	423830775	1910	1910	1910	1910	0
138	20240523	162700	423830775	1910	1910	1910	1910	0
139	20240523	162600	423830775	1910	1910	1910	1910	0
140	20240523	162500	423830775	1910	1910	1910	1910	0
141	20240523	162400	423830775	1910	1910	1910	1910	0
142	20240523	162300	423830775	1910	1910	1910	1910	0
143	20240523	162200	423830775	1910	1910	1910	1910	0
144	20240523	162100	423830775	1910	1910	1910	1910	0
145	20240523	162000	423830775	1910	1910	1910	1910	0
146	20240523	161900	423830775	1910	1910	1910	1910	0
147	20240523	161800	423830775	1910	1910	1910	1910	0
148	20240523	161700	423830775	1910	1910	1910	1910	0
149	20240523	161600	423830775	1910	1910	1910	1910	0
150	20240523	161500	423830775	1910	1910	1910	1910	0
151	20240523	161400	423830775	1910	1910	1910	1910	0
152	20240523	161300	423830775	1910	1910	1910	1910	7266
153	20240523	161200	423830775	1910	1910	1910	1910	0
154	20240523	161100	423830775	1910	1910	1910	1910	0
155	20240523	161000	423830775	1910	1910	1910	1910	0
156	20240523	160900	423830775	1910	1910	1910	1910	0
157	20240523	160800	423830775	1910	1910	1910	1910	0
158	20240523	160700	423830775	1910	1910	1910	1910	0
159	20240523	160600	423830775	1910	1910	1910	1910	0
160	20240523	160500	423830775	1910	1910	1910	1910	0
161	20240523	160400	423830775	1910	1910	1910	1910	0
162	20240523	160300	423830775	1910	1910	1910	1910	0
163	20240523	160200	423830775	1910	1910	1910	1910	0
164	20240523	160100	423830775	1910	1910	1910	1910	0
165	20240523	160000	423830775	1910	1910	1910	1910	0
166	20240523	155900	423830775	1910	1910	1910	1910	0
167	20240523	155800	423830775	1910	1910	1910	1910	0
168	20240523	155700	423830775	1910	1910	1910	1910	0
169	20240523	155600	423830775	1910	1910	1910	1910	0
170	20240523	155500	423830775	1910	1910	1910	1910	0
171	20240523	155400	423830775	1910	1910	1910	1910	0
172	20240523	155300	423830775	1910	1910	1910	1910	0
173	20240523	155200	423830775	1910	1910	1910	1910	0
174	20240523	155100	423830775	1910	1910	1910	1910	0
175	20240523	155000	423830775	1910	1910	1910	1910	0
176	20240523	154900	423830775	1910	1910	1910	1910	0
177	20240523	154800	423830775	1910	1910	1910	1910	0
178	20240523	154700	423830775	1910	1910	1910	1910	0
179	20240523	154600	423830775	1910	1910	1910	1910	0
180	20240523	154500	423830775	1910	1910	1910	1910	0
181	20240523	154400	423830775	1910	1910	1910	1910	0
182	20240523	154300	423830775	1910	1910	1910	1910	7266
183	20240523	154200	423830775	1910	1910	1910	1910	0
184	20240523	154100	423830775	1910	1910	1910	1910	0
185	20240523	154000	423830775	1910	1910	1910	1910	0
186	20240523	153900	423830775	1910	1910	1910	1910	0
187	20240523	153800	423830775	1910	1910	1910	1910	0
188	20240523	153700	423830775	1910	1910	1910	1910	0
189	20240523	153600	423830775	1910	1910	1910	1910	0
190	20240523	153500	423830775	1910	1910	1910	1910	0
191	20240523	153400	423830775	1910	1910	1910	1910	0
192	20240523	153300	423830775	1910	1910	1910	1910	0
193	20240523	153200	423830775	1910	1910	1910	1910	0
194	20240523	153100	423830775	1910	1910	1910	1910	0
195	20240523	153000	423830775	1910	1910	1910	1910	7266
196	20240523	152900	409952715	1917	1917	1917	1917	0
197	20240523	152800	409952715	1917	1917	1917	1917	0
198	20240523	152700	409952715	1917	1917	1917	1917	0
199	20240523	152600	409952715	1917	1917	1917	1917	0
200	20240523	152500	409952715	1917	1917	1917	1917	0
201	20240523	152400	409952715	1917	1917	1917	1917	0
202	20240523	152300	409952715	1917	1917	1917	1917	0
203	20240523	152200	409952715	1917	1917	1917	1917	0
204	20240523	152100	409952715	1917	1917	1917	1917	0
205	20240523	152000	409952715	1917	1917	1917	1917	0
206	20240523	151900	409952715	1917	1917	1917	1917	0
207	20240523	151800	409952715	1917	1917	1917	1917	7
208	20240523	151700	409939296	1911	1915	1915	1911	9999
209	20240523	151600	390813994	1916	1916	1916	1916	14
210	20240523	151500	390787170	1914	1916	1916	1914	351
211	20240523	151400	390114814	1916	1916	1916	1914	2942
212	20240523	151300	384478886	1916	1916	1916	1916	0
213	20240523	151200	384478886	1916	1916	1916	1916	1452
214	20240523	151100	381696854	1917	1917	1917	1917	1
215	20240523	151000	381694937	1917	1917	1917	1917	50
216	20240523	150900	381599087	1914	1916	1916	1914	5001
217	20240523	150800	372026920	1916	1916	1916	1916	0
218	20240523	150700	372026920	1916	1916	1916	1916	100
219	20240523	150600	371835320	1916	1916	1916	1915	2556
220	20240523	150500	366939928	1916	1916	1916	1916	12
221	20240523	150400	366916936	1916	1916	1916	1916	16
222	20240523	150300	366886280	1918	1918	1918	1918	6
223	20240523	150200	366874772	1918	1919	1919	1916	1380
224	20240523	150100	364229798	1919	1919	1919	1919	0
225	20240523	150000	364229798	1919	1919	1919	1919	1
226	20240523	145900	364227879	1919	1919	1919	1919	0
227	20240523	145800	364227879	1919	1918	1919	1918	1251
228	20240523	145700	361827561	1918	1918	1918	1918	0
229	20240523	145600	361827561	1918	1918	1918	1918	0
230	20240523	145500	361827561	1918	1918	1918	1918	6
231	20240523	145400	361816053	1918	1918	1918	1918	0
232	20240523	145300	361816053	1918	1918	1918	1918	0
233	20240523	145200	361816053	1918	1918	1918	1918	0
234	20240523	145100	361816053	1918	1918	1918	1918	2
235	20240523	145000	361812217	1918	1917	1918	1917	2
236	20240523	144900	361808382	1916	1916	1916	1916	130
237	20240523	144800	361559302	1918	1918	1918	1918	800
238	20240523	144700	360024902	1918	1917	1918	1917	41
239	20240523	144600	359946304	1918	1918	1918	1918	20
240	20240523	144500	359907944	1918	1918	1918	1918	20
241	20240523	144400	359869584	1918	1915	1918	1915	41
242	20240523	144300	359791066	1915	1915	1915	1915	80
243	20240523	144200	359637866	1918	1918	1918	1918	0
244	20240523	144100	359637866	1918	1918	1918	1918	1
245	20240523	144000	359635948	1915	1915	1915	1915	150
246	20240523	143900	359348698	1915	1915	1915	1915	0
247	20240523	143800	359348698	1915	1916	1916	1915	1944
248	20240523	143700	355624853	1916	1918	1918	1916	265
249	20240523	143600	355116695	1918	1918	1918	1918	0
250	20240523	143500	355116695	1918	1918	1918	1918	0
251	20240523	143400	355116695	1918	1918	1918	1918	0
252	20240523	143300	355116695	1918	1917	1918	1917	834
253	20240523	143200	353517173	1917	1917	1917	1917	154
254	20240523	143100	353221955	1917	1917	1917	1917	0
255	20240523	143000	353221955	1917	1916	1917	1916	837
256	20240523	142900	351617429	1917	1917	1917	1917	1
257	20240523	142800	351615512	1916	1917	1917	1916	101
258	20240523	142700	351421946	1918	1918	1918	1918	0
259	20240523	142600	351421946	1918	1917	1918	1917	101
260	20240523	142500	351228328	1918	1918	1918	1918	0
261	20240523	142400	351228328	1918	1916	1918	1916	3913
262	20240523	142300	343727189	1916	1916	1916	1916	100
263	20240523	142200	343535589	1915	1915	1915	1915	3
264	20240523	142100	343529844	1915	1915	1915	1915	0
265	20240523	142000	343529844	1915	1915	1915	1915	0
266	20240523	141900	343529844	1915	1915	1915	1915	500
267	20240523	141800	342572344	1915	1914	1915	1914	1113
268	20240523	141700	340441543	1916	1916	1916	1916	0
269	20240523	141600	340441543	1916	1916	1916	1916	0
270	20240523	141500	340441543	1916	1916	1916	1916	0
271	20240523	141400	340441543	1916	1916	1916	1916	0
272	20240523	141300	340441543	1916	1916	1916	1916	0
273	20240523	141200	340441543	1916	1915	1916	1915	213
274	20240523	141100	340033647	1915	1915	1915	1915	3
275	20240523	141000	340027902	1915	1915	1915	1915	0
276	20240523	140900	340027902	1915	1915	1915	1915	0
277	20240523	140800	340027902	1915	1915	1915	1915	0
278	20240523	140700	340027902	1915	1915	1915	1915	0
279	20240523	140600	340027902	1915	1915	1915	1915	1
280	20240523	140500	340025987	1915	1915	1915	1915	53
281	20240523	140400	339924492	1915	1915	1915	1915	2
282	20240523	140300	339920662	1915	1915	1915	1915	0
283	20240523	140200	339920662	1915	1915	1915	1915	0
284	20240523	140100	339920662	1915	1915	1915	1915	50
285	20240523	140000	339824912	1915	1915	1915	1915	0
286	20240523	135900	339824912	1915	1915	1915	1915	500
287	20240523	135800	338867412	1915	1914	1915	1914	546
288	20240523	135700	337821922	1914	1914	1914	1914	0
289	20240523	135600	337821922	1914	1914	1914	1914	0
290	20240523	135500	337821922	1914	1914	1914	1914	10
291	20240523	135400	337802782	1914	1914	1914	1914	0
292	20240523	135300	337802782	1914	1914	1914	1914	0
293	20240523	135200	337802782	1914	1914	1914	1914	69
294	20240523	135100	337670716	1916	1916	1916	1916	1
295	20240523	135000	337668800	1915	1915	1915	1915	2
296	20240523	134900	337664970	1915	1915	1915	1915	10
297	20240523	134800	337645820	1914	1914	1914	1914	61
298	20240523	134700	337529066	1914	1914	1914	1914	0
299	20240523	134600	337529066	1914	1914	1914	1914	0
300	20240523	134500	337529066	1914	1914	1914	1914	947
301	20240523	134400	335716508	1914	1914	1914	1914	0
302	20240523	134300	335716508	1914	1914	1914	1914	0
303	20240523	134200	335716508	1914	1914	1914	1914	0
304	20240523	134100	335716508	1914	1914	1914	1914	0
305	20240523	134000	335716508	1914	1914	1914	1914	68
306	20240523	133900	335586356	1915	1915	1915	1915	94
307	20240523	133800	335406346	1915	1915	1915	1915	0
308	20240523	133700	335406346	1915	1915	1915	1915	0
309	20240523	133600	335406346	1915	1915	1915	1915	0
310	20240523	133500	335406346	1915	1915	1915	1915	0
311	20240523	133400	335406346	1915	1915	1915	1915	1
312	20240523	133300	335404431	1915	1915	1915	1915	6
313	20240523	133200	335392941	1915	1915	1915	1915	0
314	20240523	133100	335392941	1915	1915	1915	1915	2
315	20240523	133000	335389111	1914	1914	1914	1914	10
316	20240523	132900	335369971	1915	1915	1915	1915	105
317	20240523	132800	335168896	1915	1915	1915	1915	0
318	20240523	132700	335168896	1915	1914	1915	1914	982
319	20240523	132600	333288448	1915	1915	1915	1915	0
320	20240523	132500	333288448	1915	1915	1915	1915	114
321	20240523	132400	333070138	1915	1915	1915	1915	0
322	20240523	132300	333070138	1915	1915	1915	1915	0
323	20240523	132200	333070138	1915	1915	1915	1915	100
324	20240523	132100	332878638	1915	1915	1915	1915	1
325	20240523	132000	332876723	1913	1915	1915	1913	700
326	20240523	131900	331536422	1915	1915	1915	1915	0
327	20240523	131800	331536422	1915	1915	1915	1915	6
328	20240523	131700	331524932	1915	1915	1915	1915	1
329	20240523	131600	331523017	1915	1915	1915	1915	1
330	20240523	131500	331521102	1913	1915	1915	1913	989
331	20240523	131400	329628032	1915	1915	1915	1915	0
332	20240523	131300	329628032	1915	1915	1915	1915	1
333	20240523	131200	329626117	1914	1914	1914	1914	0
334	20240523	131100	329626117	1914	1914	1914	1914	1
335	20240523	131000	329624203	1915	1915	1915	1915	69
336	20240523	130900	329492068	1914	1915	1915	1914	5
337	20240523	130800	329482497	1915	1915	1915	1915	0
338	20240523	130700	329482497	1915	1915	1915	1915	0
339	20240523	130600	329482497	1915	1915	1915	1915	864
340	20240523	130500	327827937	1915	1915	1915	1915	0
341	20240523	130400	327827937	1915	1915	1915	1915	0
342	20240523	130300	327827937	1915	1915	1915	1915	1
343	20240523	130200	327826022	1915	1915	1915	1915	0
344	20240523	130100	327826022	1915	1915	1915	1915	0
345	20240523	130000	327826022	1915	1915	1915	1915	0
346	20240523	125900	327826022	1915	1915	1915	1915	0
347	20240523	125800	327826022	1915	1915	1915	1915	0
348	20240523	125700	327826022	1915	1915	1915	1915	1
349	20240523	125600	327824107	1913	1913	1913	1913	0
350	20240523	125500	327824107	1913	1913	1913	1913	1
351	20240523	125400	327822194	1915	1913	1915	1912	998
352	20240523	125300	325913076	1915	1915	1915	1915	0
353	20240523	125200	325913076	1915	1915	1915	1915	1
354	20240523	125100	325911161	1913	1914	1914	1913	16
355	20240523	125000	325880543	1914	1914	1914	1914	857
356	20240523	124900	324240245	1916	1916	1916	1916	500
357	20240523	124800	323282245	1916	1916	1916	1916	10
358	20240523	124700	323263085	1916	1916	1916	1916	33
359	20240523	124600	323199857	1916	1916	1916	1916	22
360	20240523	124500	323157705	1915	1915	1915	1915	0
361	20240523	124400	323157705	1915	1915	1915	1915	0
362	20240523	124300	323157705	1915	1915	1915	1915	0
363	20240523	124200	323157705	1915	1915	1915	1915	0
364	20240523	124100	323157705	1915	1915	1915	1915	550
365	20240523	124000	322104455	1915	1915	1915	1915	482
366	20240523	123900	321181425	1915	1915	1915	1915	0
367	20240523	123800	321181425	1915	1915	1915	1915	26
368	20240523	123700	321131635	1915	1915	1915	1915	242
369	20240523	123600	320668205	1915	1915	1915	1915	217
370	20240523	123500	320252650	1916	1916	1916	1916	7
371	20240523	123400	320239238	1917	1917	1917	1917	1
372	20240523	123300	320237321	1918	1918	1918	1918	1496
373	20240523	123200	317367993	1918	1918	1918	1918	0
374	20240523	123100	317367993	1918	1918	1918	1918	467
375	20240523	123000	316472287	1919	1919	1919	1919	0
376	20240523	122900	316472287	1919	1919	1919	1919	0
377	20240523	122800	316472287	1919	1919	1919	1919	0
378	20240523	122700	316472287	1919	1919	1919	1919	0
379	20240523	122600	316472287	1919	1919	1919	1919	0
380	20240523	122500	316472287	1919	1919	1919	1919	0
381	20240523	122400	316472287	1919	1919	1919	1919	0
382	20240523	122300	316472287	1919	1919	1919	1919	0
383	20240523	122200	316472287	1919	1919	1919	1919	18
384	20240523	122100	316437745	1919	1919	1919	1919	0
385	20240523	122000	316437745	1919	1919	1919	1919	0
386	20240523	121900	316437745	1919	1919	1919	1919	0
387	20240523	121800	316437745	1919	1919	1919	1919	0
388	20240523	121700	316437745	1919	1917	1919	1917	50
389	20240523	121600	316341808	1918	1918	1918	1918	1
390	20240523	121500	316339890	1919	1919	1919	1919	0
391	20240523	121400	316339890	1919	1914	1919	1913	201
392	20240523	121300	315955303	1913	1913	1913	1913	0
393	20240523	121200	315955303	1913	1913	1913	1913	0
394	20240523	121100	315955303	1913	1913	1913	1913	0
395	20240523	121000	315955303	1913	1918	1918	1913	2016
396	20240523	120900	312095713	1918	1918	1918	1918	0
397	20240523	120800	312095713	1918	1918	1918	1918	0
398	20240523	120700	312095713	1918	1918	1918	1918	16
399	20240523	120600	312065025	1918	1918	1918	1918	0
400	20240523	120500	312065025	1918	1918	1918	1918	264
401	20240523	120400	311558673	1918	1918	1918	1918	0
402	20240523	120300	311558673	1918	1918	1918	1918	0
403	20240523	120200	311558673	1918	1918	1918	1918	2251
404	20240523	120100	307241255	1918	1918	1918	1918	0
405	20240523	120000	307241255	1918	1920	1920	1918	1321
406	20240523	115900	304706901	1920	1920	1920	1920	0
407	20240523	115800	304706901	1920	1920	1920	1920	8
408	20240523	115700	304691541	1918	1920	1920	1918	56
409	20240523	115600	304584033	1920	1920	1920	1920	1
410	20240523	115500	304582113	1918	1920	1920	1918	51
411	20240523	115400	304484293	1920	1920	1920	1920	1
412	20240523	115300	304482373	1919	1917	1919	1917	551
413	20240523	115200	303425204	1917	1917	1917	1917	5
414	20240523	115100	303415619	1917	1917	1917	1917	1
415	20240523	115000	303413702	1915	1916	1917	1914	6
416	20240523	114900	303402209	1917	1914	1917	1914	1523
417	20240523	114800	300486022	1913	1913	1913	1913	0
418	20240523	114700	300486022	1913	1913	1913	1913	0
419	20240523	114600	300486022	1913	1913	1913	1913	2562
420	20240523	114500	295584916	1913	1913	1913	1913	350
421	20240523	114400	294915366	1913	1913	1913	1913	38
422	20240523	114300	294842672	1913	1913	1913	1913	0
423	20240523	114200	294842672	1913	1913	1913	1913	0
424	20240523	114100	294842672	1913	1913	1913	1913	0
425	20240523	114000	294842672	1913	1913	1913	1913	0
426	20240523	113900	294842672	1913	1913	1913	1913	0
427	20240523	113800	294842672	1913	1913	1913	1913	0
428	20240523	113700	294842672	1913	1913	1913	1913	0
429	20240523	113600	294842672	1913	1913	1913	1913	0
430	20240523	113500	294842672	1913	1913	1913	1913	3
431	20240523	113400	294836933	1912	1912	1912	1912	252
432	20240523	113300	294355109	1912	1912	1912	1912	101
433	20240523	113200	294161997	1912	1912	1912	1912	130
434	20240523	113100	293913437	1911	1911	1911	1911	471
435	20240523	113000	293013356	1910	1910	1910	1910	3860
436	20240523	112900	285640756	1910	1911	1911	1910	71
437	20240523	112800	285505125	1911	1913	1913	1911	410
438	20240523	112700	284721613	1913	1913	1913	1913	0
439	20240523	112600	284721613	1913	1913	1913	1913	1
440	20240523	112500	284719700	1913	1913	1913	1913	144
441	20240523	112400	284444228	1913	1913	1913	1913	0
442	20240523	112300	284444228	1913	1913	1913	1913	30
443	20240523	112200	284386838	1913	1913	1913	1913	3
444	20240523	112100	284381099	1910	1910	1910	1910	0
445	20240523	112000	284381099	1910	1913	1913	1910	530
446	20240523	111900	283368479	1914	1914	1914	1914	3
447	20240523	111800	283362737	1914	1913	1914	1913	56
448	20240523	111700	283255606	1913	1913	1913	1913	0
449	20240523	111600	283255606	1913	1913	1913	1913	7
450	20240523	111500	283242215	1912	1912	1912	1912	0
451	20240523	111400	283242215	1912	1912	1912	1912	10000
452	20240523	111300	264122215	1912	1913	1913	1912	19
453	20240523	111200	264085882	1913	1913	1913	1913	27
454	20240523	111100	264034231	1913	1913	1913	1913	61
455	20240523	111000	263917538	1912	1912	1912	1912	0
456	20240523	110900	263917538	1912	1912	1912	1912	0
457	20240523	110800	263917538	1912	1912	1912	1912	0
458	20240523	110700	263917538	1912	1911	1912	1911	21
459	20240523	110600	263877387	1911	1911	1911	1911	0
460	20240523	110500	263877387	1911	1911	1911	1911	0
461	20240523	110400	263877387	1911	1912	1912	1911	21
462	20240523	110300	263837236	1912	1912	1912	1912	0
463	20240523	110200	263837236	1912	1911	1912	1911	328
464	20240523	110100	263210326	1911	1911	1911	1911	574
465	20240523	110000	262113412	1911	1911	1911	1911	0
466	20240523	105900	262113412	1911	1911	1911	1911	0
467	20240523	105800	262113412	1911	1910	1911	1910	2
468	20240523	105700	262109591	1912	1912	1912	1912	0
469	20240523	105600	262109591	1912	1912	1912	1912	1
470	20240523	105500	262107679	1911	1911	1911	1911	133
471	20240523	105400	261853516	1910	1910	1910	1910	0
472	20240523	105300	261853516	1910	1910	1910	1910	0
473	20240523	105200	261853516	1910	1911	1911	1910	1268
474	20240523	105100	259431607	1911	1911	1911	1911	0
475	20240523	105000	259431607	1911	1911	1911	1910	1001
476	20240523	104900	257519694	1910	1910	1910	1910	100
477	20240523	104800	257328694	1913	1911	1913	1911	8002
478	20240523	104700	242036870	1910	1910	1910	1910	0
479	20240523	104600	242036870	1910	1913	1913	1910	5220
480	20240523	104500	232051658	1913	1912	1913	1912	579
481	20240523	104400	230944036	1911	1910	1911	1910	5013
482	20240523	104300	221364206	1909	1909	1909	1909	0
483	20240523	104200	221364206	1909	1909	1909	1909	0
484	20240523	104100	221364206	1909	1909	1909	1909	0
485	20240523	104000	221364206	1909	1911	1911	1909	8362
486	20240523	103900	205393744	1911	1911	1911	1911	0
487	20240523	103800	205393744	1911	1911	1911	1911	0
488	20240523	103700	205393744	1911	1911	1911	1911	0
489	20240523	103600	205393744	1911	1914	1914	1911	3
490	20240523	103500	205388008	1914	1914	1914	1914	1
491	20240523	103400	205386094	1911	1911	1911	1911	567
492	20240523	103300	204302557	1913	1914	1914	1913	1122
493	20240523	103200	202156054	1914	1914	1914	1914	300
494	20240523	103100	201581854	1914	1914	1914	1914	0
495	20240523	103000	201581854	1914	1913	1914	1911	5518
496	20240523	102900	191030939	1911	1911	1911	1911	0
497	20240523	102800	191030939	1911	1911	1911	1911	0
498	20240523	102700	191030939	1911	1911	1911	1911	0
499	20240523	102600	191030939	1911	1912	1912	1911	387
500	20240523	102500	190291185	1912	1913	1913	1912	616
501	20240523	102400	189112780	1913	1913	1913	1913	1
502	20240523	102300	189110867	1913	1913	1913	1913	25
503	20240523	102200	189063042	1913	1913	1913	1913	240
504	20240523	102100	188603922	1914	1913	1914	1913	399
505	20240523	102000	187840630	1914	1914	1914	1914	7
506	20240523	101900	187827232	1913	1914	1914	1913	542
507	20240523	101800	186789852	1914	1914	1914	1914	175
508	20240523	101700	186454902	1913	1913	1913	1913	0
509	20240523	101600	186454902	1913	1915	1915	1913	180
510	20240523	101500	186110378	1915	1915	1915	1915	0
511	20240523	101400	186110378	1915	1915	1915	1915	200
512	20240523	101300	185727378	1914	1914	1914	1914	50
513	20240523	101200	185631678	1914	1914	1914	1914	200
514	20240523	101100	185248878	1913	1913	1913	1913	0
515	20240523	101000	185248878	1913	1913	1913	1913	98
516	20240523	100900	185061404	1913	1913	1913	1913	1
517	20240523	100800	185059491	1912	1912	1912	1912	0
518	20240523	100700	185059491	1912	1912	1912	1912	607
519	20240523	100600	183898907	1912	1912	1912	1912	42
520	20240523	100500	183818603	1912	1911	1912	1910	1941
521	20240523	100400	180109451	1911	1911	1911	1911	705
522	20240523	100300	178762196	1911	1913	1913	1911	408
523	20240523	100200	177982506	1914	1914	1914	1914	0
524	20240523	100100	177982506	1914	1914	1915	1914	311
525	20240523	100000	177387242	1911	1912	1912	1911	52
526	20240523	095900	177287848	1912	1912	1912	1912	21
527	20240523	095800	177247696	1912	1912	1912	1912	0
528	20240523	095700	177247696	1912	1912	1912	1912	57
529	20240523	095600	177138712	1911	1909	1911	1909	2055
530	20240523	095500	173213736	1909	1909	1909	1909	210
531	20240523	095400	172812846	1909	1909	1909	1909	2
532	20240523	095300	172809028	1909	1909	1909	1909	525
533	20240523	095200	171806803	1909	1909	1909	1908	175
534	20240523	095100	171472729	1909	1909	1909	1909	2
535	20240523	095000	171468911	1910	1910	1910	1909	524
536	20240523	094900	170468176	1910	1910	1910	1910	759
537	20240523	094800	169018486	1910	1910	1910	1910	0
538	20240523	094700	169018486	1910	1910	1910	1910	0
539	20240523	094600	169018486	1910	1910	1910	1910	1653
540	20240523	094500	165861256	1910	1910	1910	1910	1
541	20240523	094400	165859346	1910	1908	1910	1908	1869
542	20240523	094300	162293272	1908	1909	1909	1908	788
543	20240523	094200	160788999	1910	1910	1910	1910	272
544	20240523	094100	160269479	1910	1910	1910	1910	58
545	20240523	094000	160158699	1910	1910	1910	1910	574
546	20240523	093900	159062359	1910	1909	1910	1908	1262
547	20240523	093800	156653240	1910	1911	1911	1910	118
548	20240523	093700	156427859	1911	1909	1911	1909	322
549	20240523	093600	155812677	1911	1911	1913	1910	3732
550	20240523	093500	148682051	1911	1911	1911	1911	3
551	20240523	093400	148676318	1911	1911	1911	1911	105
552	20240523	093300	148475663	1910	1910	1910	1910	0
553	20240523	093200	148475663	1910	1918	1918	1910	2612
554	20240523	093100	143486695	1918	1918	1918	1918	7
555	20240523	093000	143473269	1909	1909	1909	1909	400
556	20240523	092900	142709669	1910	1910	1910	1910	2458
557	20240523	092800	138014889	1909	1910	1910	1909	2013
558	20240523	092700	134170060	1910	1910	1910	1910	57
559	20240523	092600	134061190	1909	1909	1909	1909	513
560	20240523	092500	133081873	1908	1908	1908	1908	2184
561	20240523	092400	128914801	1908	1908	1908	1908	856
562	20240523	092300	127281553	1908	1908	1908	1908	21
563	20240523	092200	127241485	1908	1908	1908	1907	1091
564	20240523	092100	125160207	1907	1906	1907	1906	438
565	20240523	092000	124325154	1907	1908	1908	1907	49
566	20240523	091900	124231701	1908	1908	1908	1908	5
567	20240523	091800	124222161	1908	1907	1908	1907	1301
568	20240523	091700	121739929	1907	1900	1907	1900	764
569	20240523	091600	120284690	1902	1911	1911	1900	23988
570	20240523	091500	74629866	1910	1911	1913	1910	14588
571	20240523	091400	46758160	1912	1911	1912	1911	1021
572	20240523	091300	44807019	1913	1913	1913	1912	4016
573	20240523	091200	37127443	1914	1914	1914	1914	1
574	20240523	091100	37125529	1913	1914	1914	1913	10
575	20240523	091000	37106397	1913	1913	1913	1913	0
576	20240523	090900	37106397	1913	1913	1913	1913	396
577	20240523	090800	36348849	1912	1913	1913	1912	3
578	20240523	090700	36343111	1912	1913	1914	1912	2200
579	20240523	090600	32135786	1913	1913	1913	1913	2825
580	20240523	090500	26731561	1913	1916	1916	1913	5887
581	20240523	090400	15461108	1917	1918	1918	1917	399
582	20240523	090300	14695964	1928	1928	1928	1928	21
583	20240523	090200	14655476	1915	1915	1915	1915	0
584	20240523	090100	14655476	1915	1919	1919	1913	3529
585	20240523	090000	7897465	1919	1929	1929	1919	4102