KissMeData/004770/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184300	483868189	1927	1927	1927	1927	2843
3	20240521	184200	483868189	1927	1927	1927	1927	0
4	20240521	184100	483868189	1927	1927	1927	1927	0
5	20240521	184000	483868189	1927	1927	1927	1927	0
6	20240521	183900	483868189	1927	1927	1927	1927	0
7	20240521	183800	483868189	1927	1927	1927	1927	0
8	20240521	183700	483868189	1927	1927	1927	1927	0
9	20240521	183600	483868189	1927	1927	1927	1927	0
10	20240521	183500	483868189	1927	1927	1927	1927	0
11	20240521	183400	483868189	1927	1927	1927	1927	0
12	20240521	183300	483868189	1927	1927	1927	1927	0
13	20240521	183200	483868189	1927	1927	1927	1927	0
14	20240521	183100	483868189	1927	1927	1927	1927	0
15	20240521	183000	483868189	1927	1927	1927	1927	0
16	20240521	182900	483868189	1927	1927	1927	1927	0
17	20240521	182800	483868189	1927	1927	1927	1927	0
18	20240521	182700	483868189	1927	1927	1927	1927	0
19	20240521	182600	483868189	1927	1927	1927	1927	0
20	20240521	182500	483868189	1927	1927	1927	1927	0
21	20240521	182400	483868189	1927	1927	1927	1927	0
22	20240521	182300	483868189	1927	1927	1927	1927	0
23	20240521	182200	483868189	1927	1927	1927	1927	0
24	20240521	182100	483868189	1927	1927	1927	1927	0
25	20240521	182000	483868189	1927	1927	1927	1927	0
26	20240521	181900	483868189	1927	1927	1927	1927	0
27	20240521	181800	483868189	1927	1927	1927	1927	0
28	20240521	181700	483868189	1927	1927	1927	1927	0
29	20240521	181600	483868189	1927	1927	1927	1927	0
30	20240521	181500	483868189	1927	1927	1927	1927	0
31	20240521	181400	483868189	1927	1927	1927	1927	0
32	20240521	181300	483868189	1927	1927	1927	1927	2843
33	20240521	181200	483868189	1927	1927	1927	1927	0
34	20240521	181100	483868189	1927	1927	1927	1927	0
35	20240521	181000	483868189	1927	1927	1927	1927	0
36	20240521	180900	483868189	1927	1927	1927	1927	0
37	20240521	180800	483868189	1927	1927	1927	1927	0
38	20240521	180700	483868189	1927	1927	1927	1927	0
39	20240521	180600	483868189	1927	1927	1927	1927	0
40	20240521	180500	483868189	1927	1927	1927	1927	0
41	20240521	180400	483868189	1927	1927	1927	1927	0
42	20240521	180300	483868189	1927	1927	1927	1927	0
43	20240521	180200	483868189	1927	1927	1927	1927	0
44	20240521	180100	483868189	1927	1927	1927	1927	0
45	20240521	180000	483868189	1927	1927	1927	1927	0
46	20240521	175900	483868189	1927	1927	1927	1927	0
47	20240521	175800	483868189	1927	1927	1927	1927	0
48	20240521	175700	483868189	1927	1927	1927	1927	0
49	20240521	175600	483868189	1927	1927	1927	1927	0
50	20240521	175500	483868189	1927	1927	1927	1927	0
51	20240521	175400	483868189	1927	1927	1927	1927	0
52	20240521	175300	483868189	1927	1927	1927	1927	0
53	20240521	175200	483868189	1927	1927	1927	1927	0
54	20240521	175100	483868189	1927	1927	1927	1927	0
55	20240521	175000	483868189	1927	1927	1927	1927	0
56	20240521	174900	483868189	1927	1927	1927	1927	0
57	20240521	174800	483868189	1927	1927	1927	1927	0
58	20240521	174700	483868189	1927	1927	1927	1927	0
59	20240521	174600	483868189	1927	1927	1927	1927	0
60	20240521	174500	483868189	1927	1927	1927	1927	0
61	20240521	174400	483868189	1927	1927	1927	1927	0
62	20240521	174300	483868189	1927	1927	1927	1927	2843
63	20240521	174200	483868189	1927	1927	1927	1927	0
64	20240521	174100	483868189	1927	1927	1927	1927	0
65	20240521	174000	483868189	1927	1927	1927	1927	0
66	20240521	173900	483868189	1927	1927	1927	1927	0
67	20240521	173800	483868189	1927	1927	1927	1927	0
68	20240521	173700	483868189	1927	1927	1927	1927	0
69	20240521	173600	483868189	1927	1927	1927	1927	0
70	20240521	173500	483868189	1927	1927	1927	1927	0
71	20240521	173400	483868189	1927	1927	1927	1927	0
72	20240521	173300	483868189	1927	1927	1927	1927	0
73	20240521	173200	483868189	1927	1927	1927	1927	0
74	20240521	173100	483868189	1927	1927	1927	1927	0
75	20240521	173000	483868189	1927	1927	1927	1927	0
76	20240521	172900	483868189	1927	1927	1927	1927	0
77	20240521	172800	483868189	1927	1927	1927	1927	0
78	20240521	172700	483868189	1927	1927	1927	1927	0
79	20240521	172600	483868189	1927	1927	1927	1927	0
80	20240521	172500	483868189	1927	1927	1927	1927	0
81	20240521	172400	483868189	1927	1927	1927	1927	0
82	20240521	172300	483868189	1927	1927	1927	1927	0
83	20240521	172200	483868189	1927	1927	1927	1927	0
84	20240521	172100	483868189	1927	1927	1927	1927	0
85	20240521	172000	483868189	1927	1927	1927	1927	0
86	20240521	171900	483868189	1927	1927	1927	1927	0
87	20240521	171800	483868189	1927	1927	1927	1927	0
88	20240521	171700	483868189	1927	1927	1927	1927	0
89	20240521	171600	483868189	1927	1927	1927	1927	0
90	20240521	171500	483868189	1927	1927	1927	1927	0
91	20240521	171400	483868189	1927	1927	1927	1927	0
92	20240521	171300	483868189	1927	1927	1927	1927	2843
93	20240521	171200	483868189	1927	1927	1927	1927	0
94	20240521	171100	483868189	1927	1927	1927	1927	0
95	20240521	171000	483868189	1927	1927	1927	1927	0
96	20240521	170900	483868189	1927	1927	1927	1927	0
97	20240521	170800	483868189	1927	1927	1927	1927	0
98	20240521	170700	483868189	1927	1927	1927	1927	0
99	20240521	170600	483868189	1927	1927	1927	1927	0
100	20240521	170500	483868189	1927	1927	1927	1927	0
101	20240521	170400	483868189	1927	1927	1927	1927	0
102	20240521	170300	483868189	1927	1927	1927	1927	0
103	20240521	170200	483868189	1927	1927	1927	1927	0
104	20240521	170100	483868189	1927	1927	1927	1927	0
105	20240521	170000	483868189	1927	1927	1927	1927	0
106	20240521	165900	483868189	1927	1927	1927	1927	0
107	20240521	165800	483868189	1927	1927	1927	1927	0
108	20240521	165700	483868189	1927	1927	1927	1927	0
109	20240521	165600	483868189	1927	1927	1927	1927	0
110	20240521	165500	483868189	1927	1927	1927	1927	0
111	20240521	165400	483868189	1927	1927	1927	1927	0
112	20240521	165300	483868189	1927	1927	1927	1927	0
113	20240521	165200	483868189	1927	1927	1927	1927	0
114	20240521	165100	483868189	1927	1927	1927	1927	0
115	20240521	165000	483868189	1927	1927	1927	1927	0
116	20240521	164900	483868189	1927	1927	1927	1927	0
117	20240521	164800	483868189	1927	1927	1927	1927	0
118	20240521	164700	483868189	1927	1927	1927	1927	0
119	20240521	164600	483868189	1927	1927	1927	1927	0
120	20240521	164500	483868189	1927	1927	1927	1927	0
121	20240521	164400	483868189	1927	1927	1927	1927	0
122	20240521	164300	483868189	1927	1927	1927	1927	2843
123	20240521	164200	483868189	1927	1927	1927	1927	0
124	20240521	164100	483868189	1927	1927	1927	1927	0
125	20240521	164000	483868189	1927	1927	1927	1927	0
126	20240521	163900	483868189	1927	1927	1927	1927	0
127	20240521	163800	483868189	1927	1927	1927	1927	0
128	20240521	163700	483868189	1927	1927	1927	1927	0
129	20240521	163600	483868189	1927	1927	1927	1927	0
130	20240521	163500	483868189	1927	1927	1927	1927	0
131	20240521	163400	483868189	1927	1927	1927	1927	0
132	20240521	163300	483868189	1927	1927	1927	1927	0
133	20240521	163200	483868189	1927	1927	1927	1927	0
134	20240521	163100	483868189	1927	1927	1927	1927	0
135	20240521	163000	483868189	1927	1927	1927	1927	0
136	20240521	162900	483868189	1927	1927	1927	1927	0
137	20240521	162800	483868189	1927	1927	1927	1927	0
138	20240521	162700	483868189	1927	1927	1927	1927	0
139	20240521	162600	483868189	1927	1927	1927	1927	0
140	20240521	162500	483868189	1927	1927	1927	1927	0
141	20240521	162400	483868189	1927	1927	1927	1927	0
142	20240521	162300	483868189	1927	1927	1927	1927	0
143	20240521	162200	483868189	1927	1927	1927	1927	0
144	20240521	162100	483868189	1927	1927	1927	1927	0
145	20240521	162000	483868189	1927	1927	1927	1927	0
146	20240521	161900	483868189	1927	1927	1927	1927	0
147	20240521	161800	483868189	1927	1927	1927	1927	0
148	20240521	161700	483868189	1927	1927	1927	1927	0
149	20240521	161600	483868189	1927	1927	1927	1927	0
150	20240521	161500	483868189	1927	1927	1927	1927	0
151	20240521	161400	483868189	1927	1927	1927	1927	0
152	20240521	161300	483868189	1927	1927	1927	1927	2843
153	20240521	161200	483868189	1927	1927	1927	1927	0
154	20240521	161100	483868189	1927	1927	1927	1927	0
155	20240521	161000	483868189	1927	1927	1927	1927	0
156	20240521	160900	483868189	1927	1927	1927	1927	0
157	20240521	160800	483868189	1927	1927	1927	1927	0
158	20240521	160700	483868189	1927	1927	1927	1927	0
159	20240521	160600	483868189	1927	1927	1927	1927	0
160	20240521	160500	483868189	1927	1927	1927	1927	0
161	20240521	160400	483868189	1927	1927	1927	1927	0
162	20240521	160300	483868189	1927	1927	1927	1927	0
163	20240521	160200	483868189	1927	1927	1927	1927	0
164	20240521	160100	483868189	1927	1927	1927	1927	0
165	20240521	160000	483868189	1927	1927	1927	1927	0
166	20240521	155900	483868189	1927	1927	1927	1927	0
167	20240521	155800	483868189	1927	1927	1927	1927	0
168	20240521	155700	483868189	1927	1927	1927	1927	0
169	20240521	155600	483868189	1927	1927	1927	1927	0
170	20240521	155500	483868189	1927	1927	1927	1927	0
171	20240521	155400	483868189	1927	1927	1927	1927	0
172	20240521	155300	483868189	1927	1927	1927	1927	0
173	20240521	155200	483868189	1927	1927	1927	1927	0
174	20240521	155100	483868189	1927	1927	1927	1927	0
175	20240521	155000	483868189	1927	1927	1927	1927	0
176	20240521	154900	483868189	1927	1927	1927	1927	0
177	20240521	154800	483868189	1927	1927	1927	1927	0
178	20240521	154700	483868189	1927	1927	1927	1927	0
179	20240521	154600	483868189	1927	1927	1927	1927	0
180	20240521	154500	483868189	1927	1927	1927	1927	0
181	20240521	154400	483868189	1927	1927	1927	1927	0
182	20240521	154300	483868189	1927	1927	1927	1927	2843
183	20240521	154200	483868189	1927	1927	1927	1927	0
184	20240521	154100	483868189	1927	1927	1927	1927	0
185	20240521	154000	483868189	1927	1927	1927	1927	0
186	20240521	153900	483868189	1927	1927	1927	1927	0
187	20240521	153800	483868189	1927	1927	1927	1927	0
188	20240521	153700	483868189	1927	1927	1927	1927	0
189	20240521	153600	483868189	1927	1927	1927	1927	0
190	20240521	153500	483868189	1927	1927	1927	1927	0
191	20240521	153400	483868189	1927	1927	1927	1927	0
192	20240521	153300	483868189	1927	1927	1927	1927	0
193	20240521	153200	483868189	1927	1927	1927	1927	0
194	20240521	153100	483868189	1927	1927	1927	1927	0
195	20240521	153000	483868189	1927	1927	1927	1927	2843
196	20240521	152900	478389728	1927	1927	1927	1927	0
197	20240521	152800	478389728	1927	1927	1927	1927	0
198	20240521	152700	478389728	1927	1927	1927	1927	0
199	20240521	152600	478389728	1927	1927	1927	1927	0
200	20240521	152500	478389728	1927	1927	1927	1927	0
201	20240521	152400	478389728	1927	1927	1927	1927	0
202	20240521	152300	478389728	1927	1927	1927	1927	0
203	20240521	152200	478389728	1927	1927	1927	1927	0
204	20240521	152100	478389728	1927	1927	1927	1927	0
205	20240521	152000	478389728	1927	1927	1927	1927	0
206	20240521	151900	478389728	1927	1928	1929	1927	413
207	20240521	151800	477593871	1927	1928	1929	1927	197
208	20240521	151700	477214237	1929	1929	1930	1929	862
209	20240521	151600	475551438	1930	1926	1930	1926	10000
210	20240521	151500	456260486	1926	1926	1926	1926	214
211	20240521	151400	455848322	1927	1927	1927	1926	459
212	20240521	151300	454964277	1927	1927	1927	1926	71
213	20240521	151200	454827495	1927	1927	1927	1925	1422
214	20240521	151100	452089883	1926	1926	1927	1926	89
215	20240521	151000	451918468	1926	1926	1926	1926	505
216	20240521	150900	450945838	1926	1925	1926	1925	501
217	20240521	150800	449981412	1926	1926	1926	1926	20
218	20240521	150700	449942892	1925	1925	1926	1925	1708
219	20240521	150600	446654990	1925	1925	1926	1925	577
220	20240521	150500	445544104	1925	1925	1925	1925	2237
221	20240521	150400	441237879	1926	1926	1926	1926	150
222	20240521	150300	440948979	1925	1928	1928	1925	5326
223	20240521	150200	430691390	1926	1928	1928	1926	9
224	20240521	150100	430674054	1927	1927	1927	1927	12
225	20240521	150000	430650930	1927	1929	1929	1927	1743
226	20240521	145900	427291075	1928	1928	1928	1928	500
227	20240521	145800	426327075	1928	1928	1928	1928	0
228	20240521	145700	426327075	1928	1927	1928	1927	1238
229	20240521	145600	423940899	1927	1927	1927	1927	1000
230	20240521	145500	422013899	1927	1927	1927	1927	0
231	20240521	145400	422013899	1927	1928	1928	1927	488
232	20240521	145300	421073351	1930	1930	1930	1930	100
233	20240521	145200	420880351	1930	1929	1930	1929	502
234	20240521	145100	419911992	1928	1928	1928	1928	900
235	20240521	145000	418176792	1928	1928	1928	1928	200
236	20240521	144900	417791192	1930	1929	1930	1928	2348
237	20240521	144800	413263745	1928	1926	1928	1926	410
238	20240521	144700	412473275	1927	1927	1928	1927	190
239	20240521	144600	412107144	1927	1926	1929	1926	897
240	20240521	144500	410378708	1926	1929	1929	1926	655
241	20240521	144400	409117142	1928	1929	1929	1928	31
242	20240521	144300	409057373	1929	1929	1929	1929	17
243	20240521	144200	409024580	1929	1929	1929	1929	1006
244	20240521	144100	407084006	1929	1926	1929	1926	550
245	20240521	144000	406024631	1926	1926	1926	1926	61
246	20240521	143900	405907145	1926	1926	1926	1926	778
247	20240521	143800	404408717	1926	1926	1926	1926	125
248	20240521	143700	404167967	1926	1926	1926	1926	113
249	20240521	143600	403950329	1926	1926	1926	1926	1356
250	20240521	143500	401338673	1927	1928	1928	1927	1051
251	20240521	143400	399312396	1928	1928	1928	1928	10
252	20240521	143300	399293116	1929	1927	1929	1927	2
253	20240521	143200	399289260	1928	1927	1929	1927	6
254	20240521	143100	399277693	1929	1929	1929	1929	0
255	20240521	143000	399277693	1929	1929	1929	1929	99
256	20240521	142900	399086722	1929	1929	1929	1929	50
257	20240521	142800	398990272	1930	1929	1930	1925	10013
258	20240521	142700	379697749	1930	1930	1930	1930	0
259	20240521	142600	379697749	1930	1929	1930	1929	1337
260	20240521	142500	377118675	1929	1929	1929	1929	6
261	20240521	142400	377107101	1930	1930	1930	1930	1
262	20240521	142300	377105171	1929	1929	1929	1929	1010
263	20240521	142200	375156881	1930	1930	1930	1930	0
264	20240521	142100	375156881	1930	1930	1930	1930	50
265	20240521	142000	375060381	1930	1930	1930	1930	21
266	20240521	141900	375019851	1928	1928	1928	1928	0
267	20240521	141800	375019851	1928	1928	1928	1928	0
268	20240521	141700	375019851	1928	1928	1928	1928	129
269	20240521	141600	374771139	1928	1928	1928	1928	36
270	20240521	141500	374701731	1928	1928	1928	1928	101
271	20240521	141400	374507003	1928	1927	1928	1927	463
272	20240521	141300	373614798	1927	1928	1928	1927	2945
273	20240521	141200	367939279	1928	1930	1930	1928	4752
274	20240521	141100	358774703	1930	1930	1930	1930	95
275	20240521	141000	358591353	1931	1931	1931	1931	10
276	20240521	140900	358572043	1931	1931	1931	1929	20010
277	20240521	140800	319956883	1932	1932	1932	1932	0
278	20240521	140700	319956883	1932	1932	1932	1932	489
279	20240521	140600	319012135	1932	1933	1933	1932	8079
280	20240521	140500	303395648	1932	1932	1932	1932	32
281	20240521	140400	303333824	1932	1933	1933	1932	118
282	20240521	140300	303105847	1932	1932	1932	1932	0
283	20240521	140200	303105847	1932	1932	1932	1932	153
284	20240521	140100	302810251	1932	1932	1932	1932	0
285	20240521	140000	302810251	1932	1931	1932	1931	139
286	20240521	135900	302541801	1932	1932	1932	1932	25
287	20240521	135800	302493501	1932	1932	1932	1932	0
288	20240521	135700	302493501	1932	1932	1932	1932	0
289	20240521	135600	302493501	1932	1932	1932	1932	303
290	20240521	135500	301908105	1931	1931	1931	1931	2
291	20240521	135400	301904243	1931	1933	1933	1931	86
292	20240521	135300	301738057	1933	1933	1933	1933	1
293	20240521	135200	301736124	1931	1931	1931	1931	14
294	20240521	135100	301709090	1931	1931	1931	1931	300
295	20240521	135000	301129790	1931	1931	1931	1931	1
296	20240521	134900	301127859	1931	1931	1931	1931	0
297	20240521	134800	301127859	1931	1931	1931	1931	0
298	20240521	134700	301127859	1931	1931	1931	1931	0
299	20240521	134600	301127859	1931	1931	1931	1931	0
300	20240521	134500	301127859	1931	1931	1931	1931	9
301	20240521	134400	301110480	1931	1931	1931	1931	0
302	20240521	134300	301110480	1931	1931	1931	1931	0
303	20240521	134200	301110480	1931	1931	1931	1931	1
304	20240521	134100	301108549	1931	1931	1931	1931	0
305	20240521	134000	301108549	1931	1931	1931	1931	1
306	20240521	133900	301106618	1933	1933	1933	1933	0
307	20240521	133800	301106618	1933	1933	1933	1933	45
308	20240521	133700	301019633	1933	1933	1933	1933	500
309	20240521	133600	300053133	1933	1933	1933	1933	900
310	20240521	133500	298313433	1933	1931	1933	1931	8
311	20240521	133400	298297971	1930	1930	1930	1930	4885
312	20240521	133300	288869921	1930	1933	1933	1930	17712
313	20240521	133200	254653039	1934	1934	1934	1934	1
314	20240521	133100	254651105	1934	1934	1934	1934	2001
315	20240521	133000	250781171	1934	1934	1934	1934	0
316	20240521	132900	250781171	1934	1933	1934	1933	22
317	20240521	132800	250738644	1934	1934	1934	1934	300
318	20240521	132700	250158444	1934	1933	1934	1933	32
319	20240521	132600	250096563	1933	1933	1933	1933	0
320	20240521	132500	250096563	1933	1933	1933	1933	166
321	20240521	132400	249775685	1933	1933	1933	1933	0
322	20240521	132300	249775685	1933	1933	1933	1933	0
323	20240521	132200	249775685	1933	1933	1933	1933	155
324	20240521	132100	249476070	1932	1933	1933	1932	985
325	20240521	132000	247572865	1934	1934	1934	1934	1
326	20240521	131900	247570931	1933	1933	1933	1933	0
327	20240521	131800	247570931	1933	1933	1933	1933	0
328	20240521	131700	247570931	1933	1933	1933	1933	6
329	20240521	131600	247559333	1933	1932	1933	1932	26
330	20240521	131500	247509080	1933	1933	1933	1933	0
331	20240521	131400	247509080	1933	1933	1933	1933	0
332	20240521	131300	247509080	1933	1933	1933	1933	4
333	20240521	131200	247501348	1933	1933	1933	1933	0
334	20240521	131100	247501348	1933	1933	1933	1933	0
335	20240521	131000	247501348	1933	1933	1933	1933	0
336	20240521	130900	247501348	1933	1933	1933	1933	2
337	20240521	130800	247497482	1933	1933	1933	1933	103
338	20240521	130700	247298383	1933	1933	1933	1933	0
339	20240521	130600	247298383	1933	1933	1933	1933	358
340	20240521	130500	246606369	1932	1932	1932	1932	500
341	20240521	130400	245640369	1932	1932	1932	1932	5
342	20240521	130300	245630709	1931	1933	1933	1931	3299
343	20240521	130200	239259922	1933	1933	1933	1933	1
344	20240521	130100	239257989	1934	1934	1934	1934	1
345	20240521	130000	239256055	1934	1934	1934	1934	2
346	20240521	125900	239252187	1933	1933	1933	1933	10
347	20240521	125800	239232857	1934	1934	1934	1934	20
348	20240521	125700	239194177	1934	1934	1934	1934	0
349	20240521	125600	239194177	1934	1934	1934	1934	356
350	20240521	125500	238505673	1933	1933	1933	1933	2
351	20240521	125400	238501807	1933	1933	1933	1933	8
352	20240521	125300	238486343	1933	1933	1933	1933	19
353	20240521	125200	238449616	1932	1932	1932	1932	14
354	20240521	125100	238422568	1932	1932	1932	1932	86
355	20240521	125000	238256416	1932	1932	1932	1932	13
356	20240521	124900	238231300	1932	1932	1932	1932	2001
357	20240521	124800	234365368	1932	1933	1933	1932	929
358	20240521	124700	232570339	1934	1934	1934	1934	0
359	20240521	124600	232570339	1934	1934	1934	1934	1
360	20240521	124500	232568405	1932	1932	1932	1932	0
361	20240521	124400	232568405	1932	1932	1932	1932	100
362	20240521	124300	232375205	1932	1933	1933	1932	1418
363	20240521	124200	229634973	1933	1933	1933	1933	0
364	20240521	124100	229634973	1933	1933	1933	1933	0
365	20240521	124000	229634973	1933	1933	1933	1933	17
366	20240521	123900	229602112	1932	1932	1932	1932	1
367	20240521	123800	229600180	1933	1933	1933	1933	0
368	20240521	123700	229600180	1933	1933	1933	1933	393
369	20240521	123600	228840511	1933	1933	1933	1933	0
370	20240521	123500	228840511	1933	1933	1933	1933	0
371	20240521	123400	228840511	1933	1933	1933	1933	26
372	20240521	123300	228790253	1933	1933	1933	1933	0
373	20240521	123200	228790253	1933	1933	1933	1933	0
374	20240521	123100	228790253	1933	1933	1933	1933	0
375	20240521	123000	228790253	1933	1933	1933	1933	2236
376	20240521	122900	224468065	1933	1933	1933	1933	694
377	20240521	122800	223126563	1933	1934	1934	1933	15
378	20240521	122700	223097567	1934	1934	1934	1934	0
379	20240521	122600	223097567	1934	1934	1934	1934	0
380	20240521	122500	223097567	1934	1934	1934	1934	0
381	20240521	122400	223097567	1934	1934	1934	1934	103
382	20240521	122300	222898365	1934	1934	1934	1934	1
383	20240521	122200	222896431	1933	1933	1933	1933	0
384	20240521	122100	222896431	1933	1933	1933	1933	0
385	20240521	122000	222896431	1933	1933	1933	1933	0
386	20240521	121900	222896431	1933	1933	1933	1933	1
387	20240521	121800	222894498	1933	1933	1933	1933	10
388	20240521	121700	222875168	1933	1933	1933	1933	1
389	20240521	121600	222873235	1932	1933	1933	1932	205
390	20240521	121500	222477153	1934	1933	1934	1932	1043
391	20240521	121400	220461397	1934	1934	1934	1934	21
392	20240521	121300	220420783	1934	1934	1934	1934	10
393	20240521	121200	220401443	1934	1934	1934	1934	0
394	20240521	121100	220401443	1934	1934	1934	1934	181
395	20240521	121000	220051389	1933	1933	1933	1933	2
396	20240521	120900	220047523	1933	1933	1933	1933	88
397	20240521	120800	219877419	1933	1933	1933	1933	0
398	20240521	120700	219877419	1933	1933	1933	1933	0
399	20240521	120600	219877419	1933	1933	1933	1933	0
400	20240521	120500	219877419	1933	1933	1933	1933	0
401	20240521	120400	219877419	1933	1933	1933	1933	647
402	20240521	120300	218626768	1933	1934	1934	1933	8
403	20240521	120200	218611298	1934	1934	1934	1934	4
404	20240521	120100	218603562	1934	1935	1935	1933	2888
405	20240521	120000	213020065	1935	1935	1935	1935	99
406	20240521	115900	212828500	1934	1934	1934	1934	3
407	20240521	115800	212822698	1933	1933	1933	1933	0
408	20240521	115700	212822698	1933	1935	1935	1933	472
409	20240521	115600	211909627	1933	1933	1933	1933	533
410	20240521	115500	210879338	1934	1934	1934	1934	11
411	20240521	115400	210858064	1934	1935	1935	1934	1089
412	20240521	115300	208751438	1935	1935	1935	1935	100
413	20240521	115200	208557938	1935	1935	1935	1935	1
414	20240521	115100	208556003	1935	1934	1935	1934	103
415	20240521	115000	208356699	1935	1935	1935	1935	0
416	20240521	114900	208356699	1935	1935	1935	1935	10
417	20240521	114800	208337349	1934	1934	1934	1934	0
418	20240521	114700	208337349	1934	1934	1934	1934	0
419	20240521	114600	208337349	1934	1934	1934	1934	190
420	20240521	114500	207969889	1934	1935	1935	1934	86
421	20240521	114400	207803564	1935	1935	1935	1935	1
422	20240521	114300	207801629	1934	1934	1934	1934	1
423	20240521	114200	207799695	1933	1934	1934	1933	6511
424	20240521	114100	195208355	1935	1934	1935	1934	699
425	20240521	114000	193856488	1934	1934	1934	1934	696
426	20240521	113900	192510424	1934	1935	1935	1934	680
427	20240521	113800	191195282	1935	1935	1935	1935	0
428	20240521	113700	191195282	1935	1935	1935	1935	52
429	20240521	113600	191094662	1935	1935	1935	1935	53
430	20240521	113500	190992107	1935	1935	1935	1935	0
431	20240521	113400	190992107	1935	1935	1935	1935	221
432	20240521	113300	190564472	1935	1935	1935	1935	0
433	20240521	113200	190564472	1935	1935	1935	1935	100
434	20240521	113100	190370972	1935	1934	1935	1934	388
435	20240521	113000	189620540	1934	1934	1934	1934	36
436	20240521	112900	189550916	1935	1935	1935	1935	109
437	20240521	112800	189340001	1935	1935	1935	1935	209
438	20240521	112700	188935586	1935	1936	1936	1935	6484
439	20240521	112600	176384864	1937	1937	1937	1937	1
440	20240521	112500	176382927	1937	1937	1937	1937	388
441	20240521	112400	175631371	1937	1937	1937	1937	0
442	20240521	112300	175631371	1937	1937	1937	1937	100
443	20240521	112200	175437671	1937	1937	1937	1937	2253
444	20240521	112100	171073610	1938	1938	1938	1938	106
445	20240521	112000	170868182	1939	1939	1939	1939	5
446	20240521	111900	170858487	1939	1939	1939	1939	0
447	20240521	111800	170858487	1939	1939	1939	1939	0
448	20240521	111700	170858487	1939	1939	1939	1939	1
449	20240521	111600	170856548	1938	1938	1938	1938	0
450	20240521	111500	170856548	1938	1938	1938	1938	117
451	20240521	111400	170629802	1938	1938	1938	1938	998
452	20240521	111300	168695678	1938	1938	1938	1938	203
453	20240521	111200	168302264	1938	1938	1938	1938	51
454	20240521	111100	168203426	1937	1938	1938	1937	15
455	20240521	111000	168174370	1937	1937	1937	1937	35
456	20240521	110900	168106575	1938	1938	1938	1938	100
457	20240521	110800	167912775	1938	1938	1938	1938	1
458	20240521	110700	167910837	1938	1938	1938	1938	100
459	20240521	110600	167717037	1938	1938	1938	1938	0
460	20240521	110500	167717037	1938	1938	1938	1937	11
461	20240521	110400	167695723	1937	1937	1937	1937	100
462	20240521	110300	167502023	1938	1938	1938	1938	0
463	20240521	110200	167502023	1938	1938	1938	1938	1
464	20240521	110100	167500085	1937	1937	1937	1937	0
465	20240521	110000	167500085	1937	1937	1937	1937	201
466	20240521	105900	167110748	1938	1938	1938	1938	0
467	20240521	105800	167110748	1938	1936	1938	1936	172
468	20240521	105700	166777604	1936	1937	1937	1936	1745
469	20240521	105600	163398283	1937	1937	1937	1937	127
470	20240521	105500	163152284	1937	1937	1937	1937	66
471	20240521	105400	163024442	1937	1937	1937	1937	0
472	20240521	105300	163024442	1937	1937	1937	1937	0
473	20240521	105200	163024442	1937	1937	1937	1937	10
474	20240521	105100	163005072	1937	1937	1937	1937	190
475	20240521	105000	162637042	1936	1936	1936	1936	0
476	20240521	104900	162637042	1936	1935	1936	1935	60
477	20240521	104800	162520932	1936	1936	1936	1936	5
478	20240521	104700	162511252	1936	1936	1936	1936	1
479	20240521	104600	162509316	1937	1937	1937	1937	1
480	20240521	104500	162507379	1935	1937	1937	1935	1552
481	20240521	104400	159503873	1937	1937	1937	1937	227
482	20240521	104300	159064174	1937	1936	1937	1936	36
483	20240521	104200	158994472	1936	1936	1936	1936	80
484	20240521	104100	158839592	1936	1937	1937	1936	267
485	20240521	104000	158322579	1936	1937	1937	1936	26
486	20240521	103900	158272242	1937	1937	1937	1937	201
487	20240521	103800	157882905	1937	1937	1937	1937	0
488	20240521	103700	157882905	1937	1937	1937	1937	1
489	20240521	103600	157880968	1937	1937	1937	1937	2
490	20240521	103500	157877094	1936	1936	1936	1936	0
491	20240521	103400	157877094	1936	1936	1936	1936	43
492	20240521	103300	157793846	1935	1935	1936	1935	412
493	20240521	103200	156996426	1936	1936	1936	1936	102
494	20240521	103100	156798954	1936	1936	1936	1936	1690
495	20240521	103000	153527114	1936	1936	1936	1936	106
496	20240521	102900	153321898	1937	1937	1937	1937	106
497	20240521	102800	153116576	1936	1937	1937	1936	500
498	20240521	102700	152148275	1939	1939	1939	1939	0
499	20240521	102600	152148275	1939	1939	1939	1938	1635
500	20240521	102500	148979431	1939	1939	1939	1939	0
501	20240521	102400	148979431	1939	1939	1939	1939	0
502	20240521	102300	148979431	1939	1938	1939	1938	798
503	20240521	102200	147432519	1939	1940	1940	1939	1392
504	20240521	102100	144732860	1942	1942	1942	1940	82
505	20240521	102000	144573775	1940	1940	1940	1940	309
506	20240521	101900	143974315	1940	1942	1942	1940	1127
507	20240521	101800	141787086	1942	1941	1942	1941	1384
508	20240521	101700	139099359	1942	1942	1942	1942	10
509	20240521	101600	139079939	1942	1942	1942	1942	1
510	20240521	101500	139077997	1942	1942	1942	1942	31
511	20240521	101400	139017795	1942	1942	1942	1942	0
512	20240521	101300	139017795	1942	1943	1943	1942	953
513	20240521	101200	137167064	1943	1942	1943	1942	2062
514	20240521	101100	133161760	1940	1942	1942	1940	738
515	20240521	101000	131729027	1943	1942	1943	1942	27
516	20240521	100900	131676573	1943	1943	1943	1943	0
517	20240521	100800	131676573	1943	1943	1943	1943	0
518	20240521	100700	131676573	1943	1943	1943	1943	6
519	20240521	100600	131664915	1943	1943	1943	1943	2000
520	20240521	100500	127778915	1943	1943	1943	1943	3
521	20240521	100400	127773086	1943	1941	1943	1941	771
522	20240521	100300	126275780	1941	1941	1941	1941	102
523	20240521	100200	126077798	1941	1941	1941	1941	25
524	20240521	100100	126029273	1941	1942	1942	1940	2214
525	20240521	100000	121733001	1941	1941	1941	1941	0
526	20240521	095900	121733001	1941	1941	1941	1940	513
527	20240521	095800	120737665	1941	1941	1941	1941	6
528	20240521	095700	120726019	1940	1940	1940	1940	1000
529	20240521	095600	118786019	1940	1941	1941	1939	1602
530	20240521	095500	115677585	1941	1941	1941	1941	0
531	20240521	095400	115677585	1941	1941	1941	1941	103
532	20240521	095300	115477662	1941	1941	1941	1941	0
533	20240521	095200	115477662	1941	1943	1943	1941	141
534	20240521	095100	115203939	1942	1943	1943	1942	722
535	20240521	095000	113801793	1943	1942	1943	1942	1541
536	20240521	094900	110809040	1942	1942	1942	1942	2
537	20240521	094800	110805156	1942	1942	1942	1942	43
538	20240521	094700	110721650	1942	1942	1942	1942	4
539	20240521	094600	110713882	1942	1942	1942	1942	333
540	20240521	094500	110067196	1942	1938	1942	1938	2457
541	20240521	094400	105304330	1936	1936	1936	1936	286
542	20240521	094300	104750634	1936	1936	1936	1936	1
543	20240521	094200	104748698	1936	1936	1936	1936	101
544	20240521	094100	104553162	1933	1936	1937	1933	3723
545	20240521	094000	97349718	1936	1936	1936	1936	1
546	20240521	093900	97347782	1934	1935	1936	1934	1230
547	20240521	093800	94967738	1936	1938	1938	1935	2626
548	20240521	093700	89884699	1938	1938	1938	1938	2
549	20240521	093600	89880823	1936	1937	1937	1936	14
550	20240521	093500	89853714	1938	1938	1938	1938	2
551	20240521	093400	89849838	1938	1938	1938	1938	26
552	20240521	093300	89799450	1938	1937	1938	1937	290
553	20240521	093200	89237700	1937	1937	1937	1937	14
554	20240521	093100	89210582	1938	1938	1938	1938	70
555	20240521	093000	89074922	1938	1938	1938	1938	1
556	20240521	092900	89072984	1935	1935	1935	1935	14
557	20240521	092800	89045894	1936	1936	1936	1936	806
558	20240521	092700	87485478	1936	1936	1936	1936	0
559	20240521	092600	87485478	1936	1938	1938	1936	1347
560	20240521	092500	84877483	1937	1937	1937	1937	50
561	20240521	092400	84780633	1937	1937	1937	1937	0
562	20240521	092300	84780633	1937	1937	1937	1937	78
563	20240521	092200	84629547	1937	1936	1937	1936	1338
564	20240521	092100	82038415	1936	1935	1936	1935	309
565	20240521	092000	81440200	1936	1936	1936	1936	1
566	20240521	091900	81438264	1936	1936	1936	1935	5243
567	20240521	091800	71289493	1937	1936	1937	1936	2213
568	20240521	091700	67003624	1937	1937	1938	1937	1492
569	20240521	091600	64113541	1938	1937	1938	1937	1050
570	20240521	091500	62078659	1938	1938	1938	1938	3400
571	20240521	091400	55489459	1938	1937	1938	1937	479
572	20240521	091300	54561291	1937	1938	1938	1937	1312
573	20240521	091200	52019646	1938	1938	1938	1938	53
574	20240521	091100	51916932	1943	1938	1943	1938	8148
575	20240521	091000	36126103	1937	1937	1938	1937	581
576	20240521	090900	35000693	1937	1938	1938	1937	6371
577	20240521	090800	22656947	1938	1939	1939	1938	14
578	20240521	090700	22629814	1938	1938	1938	1938	57
579	20240521	090600	22519348	1938	1938	1938	1938	18
580	20240521	090500	22484464	1938	1939	1939	1938	1110
581	20240521	090400	20333270	1952	1939	1952	1938	1058
582	20240521	090300	18273451	1937	1939	1939	1937	231
583	20240521	090200	17825883	1938	1938	1938	1937	3239
584	20240521	090100	11548715	1939	1941	1941	1939	2338
585	20240521	090000	7012015	1942	1943	1943	1942	3609