KissMeData/012200/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	185600	1403771065	1946	1946	1946	1946	11351
3	20240517	185500	1403771065	1946	1946	1946	1946	0
4	20240517	185400	1403771065	1946	1946	1946	1946	0
5	20240517	185300	1403771065	1946	1946	1946	1946	0
6	20240517	185200	1403771065	1946	1946	1946	1946	0
7	20240517	185100	1403771065	1946	1946	1946	1946	0
8	20240517	185000	1403771065	1946	1946	1946	1946	0
9	20240517	184900	1403771065	1946	1946	1946	1946	0
10	20240517	184800	1403771065	1946	1946	1946	1946	0
11	20240517	184700	1403771065	1946	1946	1946	1946	0
12	20240517	184600	1403771065	1946	1946	1946	1946	0
13	20240517	184500	1403771065	1946	1946	1946	1946	0
14	20240517	184400	1403771065	1946	1946	1946	1946	0
15	20240517	184300	1403771065	1946	1946	1946	1946	0
16	20240517	184200	1403771065	1946	1946	1946	1946	0
17	20240517	184100	1403771065	1946	1946	1946	1946	0
18	20240517	184000	1403771065	1946	1946	1946	1946	0
19	20240517	183900	1403771065	1946	1946	1946	1946	0
20	20240517	183800	1403771065	1946	1946	1946	1946	0
21	20240517	183700	1403771065	1946	1946	1946	1946	0
22	20240517	183600	1403771065	1946	1946	1946	1946	0
23	20240517	183500	1403771065	1946	1946	1946	1946	0
24	20240517	183400	1403771065	1946	1946	1946	1946	0
25	20240517	183300	1403771065	1946	1946	1946	1946	0
26	20240517	183200	1403771065	1946	1946	1946	1946	0
27	20240517	183100	1403771065	1946	1946	1946	1946	0
28	20240517	183000	1403771065	1946	1946	1946	1946	0
29	20240517	182900	1403771065	1946	1946	1946	1946	0
30	20240517	182800	1403771065	1946	1946	1946	1946	0
31	20240517	182700	1403771065	1946	1946	1946	1946	0
32	20240517	182600	1403771065	1946	1946	1946	1946	11351
33	20240517	182500	1403771065	1946	1946	1946	1946	0
34	20240517	182400	1403771065	1946	1946	1946	1946	0
35	20240517	182300	1403771065	1946	1946	1946	1946	0
36	20240517	182200	1403771065	1946	1946	1946	1946	0
37	20240517	182100	1403771065	1946	1946	1946	1946	0
38	20240517	182000	1403771065	1946	1946	1946	1946	0
39	20240517	181900	1403771065	1946	1946	1946	1946	0
40	20240517	181800	1403771065	1946	1946	1946	1946	0
41	20240517	181700	1403771065	1946	1946	1946	1946	0
42	20240517	181600	1403771065	1946	1946	1946	1946	0
43	20240517	181500	1403771065	1946	1946	1946	1946	0
44	20240517	181400	1403771065	1946	1946	1946	1946	0
45	20240517	181300	1403771065	1946	1946	1946	1946	0
46	20240517	181200	1403771065	1946	1946	1946	1946	0
47	20240517	181100	1403771065	1946	1946	1946	1946	0
48	20240517	181000	1403771065	1946	1946	1946	1946	0
49	20240517	180900	1403771065	1946	1946	1946	1946	0
50	20240517	180800	1403771065	1946	1946	1946	1946	0
51	20240517	180700	1403771065	1946	1946	1946	1946	0
52	20240517	180600	1403771065	1946	1946	1946	1946	0
53	20240517	180500	1403771065	1946	1946	1946	1946	0
54	20240517	180400	1403771065	1946	1946	1946	1946	0
55	20240517	180300	1403771065	1946	1946	1946	1946	0
56	20240517	180200	1403771065	1946	1946	1946	1946	0
57	20240517	180100	1403771065	1946	1946	1946	1946	0
58	20240517	180000	1403771065	1946	1946	1946	1946	0
59	20240517	175900	1403771065	1946	1946	1946	1946	0
60	20240517	175800	1403771065	1946	1946	1946	1946	0
61	20240517	175700	1403771065	1946	1946	1946	1946	0
62	20240517	175600	1403771065	1946	1946	1946	1946	11351
63	20240517	175500	1403771065	1946	1946	1946	1946	0
64	20240517	175400	1403771065	1946	1946	1946	1946	0
65	20240517	175300	1403771065	1946	1946	1946	1946	0
66	20240517	175200	1403771065	1946	1946	1946	1946	0
67	20240517	175100	1403771065	1946	1946	1946	1946	0
68	20240517	175000	1403771065	1946	1946	1946	1946	0
69	20240517	174900	1403771065	1946	1946	1946	1946	0
70	20240517	174800	1403771065	1946	1946	1946	1946	0
71	20240517	174700	1403771065	1946	1946	1946	1946	0
72	20240517	174600	1403771065	1946	1946	1946	1946	0
73	20240517	174500	1403771065	1946	1946	1946	1946	0
74	20240517	174400	1403771065	1946	1946	1946	1946	0
75	20240517	174300	1403771065	1946	1946	1946	1946	0
76	20240517	174200	1403771065	1946	1946	1946	1946	0
77	20240517	174100	1403771065	1946	1946	1946	1946	0
78	20240517	174000	1403771065	1946	1946	1946	1946	0
79	20240517	173900	1403771065	1946	1946	1946	1946	0
80	20240517	173800	1403771065	1946	1946	1946	1946	0
81	20240517	173700	1403771065	1946	1946	1946	1946	0
82	20240517	173600	1403771065	1946	1946	1946	1946	0
83	20240517	173500	1403771065	1946	1946	1946	1946	0
84	20240517	173400	1403771065	1946	1946	1946	1946	0
85	20240517	173300	1403771065	1946	1946	1946	1946	0
86	20240517	173200	1403771065	1946	1946	1946	1946	0
87	20240517	173100	1403771065	1946	1946	1946	1946	0
88	20240517	173000	1403771065	1946	1946	1946	1946	0
89	20240517	172900	1403771065	1946	1946	1946	1946	0
90	20240517	172800	1403771065	1946	1946	1946	1946	0
91	20240517	172700	1403771065	1946	1946	1946	1946	0
92	20240517	172600	1403771065	1946	1946	1946	1946	11351
93	20240517	172500	1403771065	1946	1946	1946	1946	0
94	20240517	172400	1403771065	1946	1946	1946	1946	0
95	20240517	172300	1403771065	1946	1946	1946	1946	0
96	20240517	172200	1403771065	1946	1946	1946	1946	0
97	20240517	172100	1403771065	1946	1946	1946	1946	0
98	20240517	172000	1403771065	1946	1946	1946	1946	0
99	20240517	171900	1403771065	1946	1946	1946	1946	0
100	20240517	171800	1403771065	1946	1946	1946	1946	0
101	20240517	171700	1403771065	1946	1946	1946	1946	0
102	20240517	171600	1403771065	1946	1946	1946	1946	0
103	20240517	171500	1403771065	1946	1946	1946	1946	0
104	20240517	171400	1403771065	1946	1946	1946	1946	0
105	20240517	171300	1403771065	1946	1946	1946	1946	0
106	20240517	171200	1403771065	1946	1946	1946	1946	0
107	20240517	171100	1403771065	1946	1946	1946	1946	0
108	20240517	171000	1403771065	1946	1946	1946	1946	0
109	20240517	170900	1403771065	1946	1946	1946	1946	0
110	20240517	170800	1403771065	1946	1946	1946	1946	0
111	20240517	170700	1403771065	1946	1946	1946	1946	0
112	20240517	170600	1403771065	1946	1946	1946	1946	0
113	20240517	170500	1403771065	1946	1946	1946	1946	0
114	20240517	170400	1403771065	1946	1946	1946	1946	0
115	20240517	170300	1403771065	1946	1946	1946	1946	0
116	20240517	170200	1403771065	1946	1946	1946	1946	0
117	20240517	170100	1403771065	1946	1946	1946	1946	0
118	20240517	170000	1403771065	1946	1946	1946	1946	0
119	20240517	165900	1403771065	1946	1946	1946	1946	0
120	20240517	165800	1403771065	1946	1946	1946	1946	0
121	20240517	165700	1403771065	1946	1946	1946	1946	0
122	20240517	165600	1403771065	1946	1946	1946	1946	11351
123	20240517	165500	1403771065	1946	1946	1946	1946	0
124	20240517	165400	1403771065	1946	1946	1946	1946	0
125	20240517	165300	1403771065	1946	1946	1946	1946	0
126	20240517	165200	1403771065	1946	1946	1946	1946	0
127	20240517	165100	1403771065	1946	1946	1946	1946	0
128	20240517	165000	1403771065	1946	1946	1946	1946	0
129	20240517	164900	1403771065	1946	1946	1946	1946	0
130	20240517	164800	1403771065	1946	1946	1946	1946	0
131	20240517	164700	1403771065	1946	1946	1946	1946	0
132	20240517	164600	1403771065	1946	1946	1946	1946	0
133	20240517	164500	1403771065	1946	1946	1946	1946	0
134	20240517	164400	1403771065	1946	1946	1946	1946	0
135	20240517	164300	1403771065	1946	1946	1946	1946	0
136	20240517	164200	1403771065	1946	1946	1946	1946	0
137	20240517	164100	1403771065	1946	1946	1946	1946	0
138	20240517	164000	1403771065	1946	1946	1946	1946	0
139	20240517	163900	1403771065	1946	1946	1946	1946	0
140	20240517	163800	1403771065	1946	1946	1946	1946	0
141	20240517	163700	1403771065	1946	1946	1946	1946	0
142	20240517	163600	1403771065	1946	1946	1946	1946	0
143	20240517	163500	1403771065	1946	1946	1946	1946	0
144	20240517	163400	1403771065	1946	1946	1946	1946	0
145	20240517	163300	1403771065	1946	1946	1946	1946	0
146	20240517	163200	1403771065	1946	1946	1946	1946	0
147	20240517	163100	1403771065	1946	1946	1946	1946	0
148	20240517	163000	1403771065	1946	1946	1946	1946	0
149	20240517	162900	1403771065	1946	1946	1946	1946	0
150	20240517	162800	1403771065	1946	1946	1946	1946	0
151	20240517	162700	1403771065	1946	1946	1946	1946	0
152	20240517	162600	1403771065	1946	1946	1946	1946	11351
153	20240517	162500	1403771065	1946	1946	1946	1946	0
154	20240517	162400	1403771065	1946	1946	1946	1946	0
155	20240517	162300	1403771065	1946	1946	1946	1946	0
156	20240517	162200	1403771065	1946	1946	1946	1946	0
157	20240517	162100	1403771065	1946	1946	1946	1946	0
158	20240517	162000	1403771065	1946	1946	1946	1946	0
159	20240517	161900	1403771065	1946	1946	1946	1946	0
160	20240517	161800	1403771065	1946	1946	1946	1946	0
161	20240517	161700	1403771065	1946	1946	1946	1946	0
162	20240517	161600	1403771065	1946	1946	1946	1946	0
163	20240517	161500	1403771065	1946	1946	1946	1946	0
164	20240517	161400	1403771065	1946	1946	1946	1946	0
165	20240517	161300	1403771065	1946	1946	1946	1946	0
166	20240517	161200	1403771065	1946	1946	1946	1946	0
167	20240517	161100	1403771065	1946	1946	1946	1946	0
168	20240517	161000	1403771065	1946	1946	1946	1946	0
169	20240517	160900	1403771065	1946	1946	1946	1946	0
170	20240517	160800	1403771065	1946	1946	1946	1946	0
171	20240517	160700	1403771065	1946	1946	1946	1946	0
172	20240517	160600	1403771065	1946	1946	1946	1946	0
173	20240517	160500	1403771065	1946	1946	1946	1946	0
174	20240517	160400	1403771065	1946	1946	1946	1946	0
175	20240517	160300	1403771065	1946	1946	1946	1946	0
176	20240517	160200	1403771065	1946	1946	1946	1946	0
177	20240517	160100	1403771065	1946	1946	1946	1946	0
178	20240517	160000	1403771065	1946	1946	1946	1946	0
179	20240517	155900	1403771065	1946	1946	1946	1946	0
180	20240517	155800	1403771065	1946	1946	1946	1946	0
181	20240517	155700	1403771065	1946	1946	1946	1946	0
182	20240517	155600	1403771065	1946	1946	1946	1946	11351
183	20240517	155500	1403771065	1946	1946	1946	1946	0
184	20240517	155400	1403771065	1946	1946	1946	1946	0
185	20240517	155300	1403771065	1946	1946	1946	1946	0
186	20240517	155200	1403771065	1946	1946	1946	1946	0
187	20240517	155100	1403771065	1946	1946	1946	1946	0
188	20240517	155000	1403771065	1946	1946	1946	1946	0
189	20240517	154900	1403771065	1946	1946	1946	1946	0
190	20240517	154800	1403771065	1946	1946	1946	1946	0
191	20240517	154700	1403771065	1946	1946	1946	1946	0
192	20240517	154600	1403771065	1946	1946	1946	1946	0
193	20240517	154500	1403771065	1946	1946	1946	1946	0
194	20240517	154400	1403771065	1946	1946	1946	1946	0
195	20240517	154300	1403771065	1946	1946	1946	1946	0
196	20240517	154200	1403771065	1946	1946	1946	1946	0
197	20240517	154100	1403771065	1946	1946	1946	1946	0
198	20240517	154000	1403771065	1946	1946	1946	1946	0
199	20240517	153900	1403771065	1946	1946	1946	1946	0
200	20240517	153800	1403771065	1946	1946	1946	1946	0
201	20240517	153700	1403771065	1946	1946	1946	1946	0
202	20240517	153600	1403771065	1946	1946	1946	1946	0
203	20240517	153500	1403771065	1946	1946	1946	1946	0
204	20240517	153400	1403771065	1946	1946	1946	1946	0
205	20240517	153300	1403771065	1946	1946	1946	1946	0
206	20240517	153200	1403771065	1946	1946	1946	1946	0
207	20240517	153100	1403771065	1946	1946	1946	1946	0
208	20240517	153000	1403771065	1946	1946	1946	1946	11351
209	20240517	152900	1381682019	1938	1938	1938	1938	0
210	20240517	152800	1381682019	1938	1938	1938	1938	0
211	20240517	152700	1381682019	1938	1938	1938	1938	0
212	20240517	152600	1381682019	1938	1938	1938	1938	0
213	20240517	152500	1381682019	1938	1938	1938	1938	0
214	20240517	152400	1381682019	1938	1938	1938	1938	0
215	20240517	152300	1381682019	1938	1938	1938	1938	0
216	20240517	152200	1381682019	1938	1938	1938	1938	0
217	20240517	152100	1381682019	1938	1938	1938	1938	0
218	20240517	152000	1381682019	1938	1938	1938	1938	0
219	20240517	151900	1381682019	1938	1940	1942	1938	6627
220	20240517	151800	1368833229	1940	1941	1941	1940	703
221	20240517	151700	1367468957	1941	1941	1941	1941	137
222	20240517	151600	1367203040	1941	1939	1941	1939	760
223	20240517	151500	1365728216	1940	1940	1940	1940	163
224	20240517	151400	1365411996	1940	1939	1940	1939	317
225	20240517	151300	1364797161	1940	1940	1940	1940	612
226	20240517	151200	1363609881	1940	1940	1941	1940	815
227	20240517	151100	1362028389	1942	1938	1942	1938	731
228	20240517	151000	1360610111	1938	1940	1940	1938	6742
229	20240517	150900	1347541165	1940	1939	1940	1939	428
230	20240517	150800	1346711272	1940	1943	1943	1940	98
231	20240517	150700	1346521002	1943	1943	1943	1943	2
232	20240517	150600	1346517116	1943	1943	1943	1938	7769
233	20240517	150500	1331456601	1944	1943	1944	1943	232
234	20240517	150400	1331005628	1944	1944	1944	1944	72
235	20240517	150300	1330865660	1940	1940	1944	1940	2546
236	20240517	150200	1325926344	1944	1945	1945	1940	2203
237	20240517	150100	1321651815	1944	1941	1944	1941	1146
238	20240517	150000	1319427369	1941	1944	1945	1941	22
239	20240517	145900	1319384603	1941	1943	1945	1941	2394
240	20240517	145800	1314737273	1942	1943	1945	1942	190
241	20240517	145700	1314368141	1945	1945	1945	1945	0
242	20240517	145600	1314368141	1945	1945	1945	1944	265
243	20240517	145500	1313852731	1945	1945	1945	1945	30
244	20240517	145400	1313794381	1945	1942	1945	1942	157
245	20240517	145300	1313489481	1945	1941	1945	1941	1447
246	20240517	145200	1310680846	1941	1941	1941	1941	1330
247	20240517	145100	1308099316	1941	1941	1941	1941	1132
248	20240517	145000	1305902104	1940	1940	1940	1940	145
249	20240517	144900	1305620804	1941	1940	1941	1940	58
250	20240517	144800	1305508227	1941	1941	1941	1939	473
251	20240517	144700	1304591016	1941	1941	1941	1939	350
252	20240517	144600	1303912168	1946	1946	1946	1946	1
253	20240517	144500	1303910222	1945	1945	1945	1945	30
254	20240517	144400	1303851872	1946	1946	1946	1946	3
255	20240517	144300	1303846034	1945	1946	1946	1939	161
256	20240517	144200	1303533757	1945	1944	1945	1944	16
257	20240517	144100	1303502639	1939	1944	1944	1939	1917
258	20240517	144000	1299783764	1945	1944	1945	1944	204
259	20240517	143900	1299387002	1946	1940	1946	1940	195
260	20240517	143800	1299008402	1946	1940	1946	1940	1052
261	20240517	143700	1296966950	1940	1941	1941	1940	499
262	20240517	143600	1295998872	1940	1940	1940	1940	0
263	20240517	143500	1295998872	1940	1940	1940	1940	147
264	20240517	143400	1295713692	1940	1942	1942	1940	1000
265	20240517	143300	1293772840	1942	1942	1942	1942	0
266	20240517	143200	1293772840	1942	1942	1942	1942	1
267	20240517	143100	1293770898	1941	1947	1947	1941	677
268	20240517	143000	1292453673	1947	1947	1947	1940	122
269	20240517	142900	1292216804	1948	1948	1948	1948	0
270	20240517	142800	1292216804	1948	1945	1948	1945	106
271	20240517	142700	1292010435	1939	1946	1946	1939	150
272	20240517	142600	1291719550	1939	1939	1939	1939	750
273	20240517	142500	1290265300	1939	1941	1941	1939	97
274	20240517	142400	1290077153	1939	1939	1939	1939	0
275	20240517	142300	1290077153	1939	1939	1939	1939	145
276	20240517	142200	1289795998	1939	1939	1939	1939	510
277	20240517	142100	1288807108	1939	1939	1939	1939	0
278	20240517	142000	1288807108	1939	1939	1947	1939	230
279	20240517	141900	1288361066	1939	1947	1947	1939	2170
280	20240517	141800	1284152177	1947	1947	1947	1947	11
281	20240517	141700	1284130760	1948	1940	1948	1940	239
282	20240517	141600	1283666756	1941	1945	1945	1941	1257
283	20240517	141500	1281225745	1948	1945	1948	1945	260
284	20240517	141400	1280719468	1947	1945	1947	1944	1266
285	20240517	141300	1278255034	1944	1944	1944	1944	18
286	20240517	141200	1278220042	1944	1944	1944	1944	163
287	20240517	141100	1277903170	1946	1942	1946	1942	1122
288	20240517	141000	1275721974	1944	1944	1944	1944	0
289	20240517	140900	1275721974	1944	1944	1944	1944	0
290	20240517	140800	1275721974	1944	1941	1944	1941	263
291	20240517	140700	1275211317	1942	1943	1943	1942	1513
292	20240517	140600	1272273039	1943	1943	1943	1943	24
293	20240517	140500	1272226407	1943	1943	1943	1943	1
294	20240517	140400	1272224464	1944	1942	1944	1942	263
295	20240517	140300	1271713491	1942	1942	1942	1942	0
296	20240517	140200	1271713491	1942	1942	1942	1942	0
297	20240517	140100	1271713491	1942	1942	1942	1942	0
298	20240517	140000	1271713491	1942	1942	1942	1942	145
299	20240517	135900	1271431901	1942	1942	1942	1942	268
300	20240517	135800	1270911445	1942	1941	1942	1940	5909
301	20240517	135700	1259446593	1942	1941	1942	1941	157
302	20240517	135600	1259141855	1942	1942	1942	1942	255
303	20240517	135500	1258646645	1944	1944	1944	1944	2
304	20240517	135400	1258642757	1942	1942	1942	1942	0
305	20240517	135300	1258642757	1942	1942	1942	1942	390
306	20240517	135200	1257885377	1942	1942	1942	1942	248
307	20240517	135100	1257403761	1943	1943	1943	1943	0
308	20240517	135000	1257403761	1943	1943	1943	1943	0
309	20240517	134900	1257403761	1943	1943	1943	1943	324
310	20240517	134800	1256774229	1943	1943	1943	1943	162
311	20240517	134700	1256459463	1943	1943	1943	1943	439
312	20240517	134600	1255606486	1942	1942	1942	1942	0
313	20240517	134500	1255606486	1942	1942	1942	1942	0
314	20240517	134400	1255606486	1942	1942	1942	1942	175
315	20240517	134300	1255266636	1941	1941	1941	1941	0
316	20240517	134200	1255266636	1941	1941	1941	1941	0
317	20240517	134100	1255266636	1941	1942	1942	1941	200
318	20240517	134000	1254878421	1943	1943	1943	1943	10
319	20240517	133900	1254858991	1940	1940	1940	1940	0
320	20240517	133800	1254858991	1940	1940	1940	1940	17
321	20240517	133700	1254826011	1940	1943	1943	1940	146
322	20240517	133600	1254542768	1943	1940	1943	1940	103
323	20240517	133500	1254342648	1940	1941	1941	1940	3046
324	20240517	133400	1248431922	1941	1941	1941	1941	0
325	20240517	133300	1248431922	1941	1942	1942	1941	146
326	20240517	133200	1248148495	1941	1941	1941	1941	0
327	20240517	133100	1248148495	1941	1941	1941	1941	0
328	20240517	133000	1248148495	1941	1941	1941	1941	2482
329	20240517	132900	1243330933	1941	1942	1942	1941	872
330	20240517	132800	1241638375	1941	1942	1943	1941	738
331	20240517	132700	1240205656	1943	1943	1943	1943	16
332	20240517	132600	1240174568	1942	1942	1942	1942	200
333	20240517	132500	1239786168	1941	1941	1941	1941	888
334	20240517	132400	1238062560	1941	1941	1941	1941	300
335	20240517	132300	1237480260	1942	1942	1942	1942	113
336	20240517	132200	1237260814	1941	1942	1942	1941	847
337	20240517	132100	1235616603	1942	1942	1942	1942	546
338	20240517	132000	1234556271	1943	1943	1943	1943	8
339	20240517	131900	1234540727	1942	1942	1942	1942	242
340	20240517	131800	1234070763	1942	1942	1942	1942	642
341	20240517	131700	1232823999	1942	1944	1944	1942	896
342	20240517	131600	1231082825	1944	1944	1944	1944	0
343	20240517	131500	1231082825	1944	1944	1944	1944	1
344	20240517	131400	1231080881	1944	1944	1944	1944	130
345	20240517	131300	1230828161	1945	1945	1945	1945	100
346	20240517	131200	1230633661	1944	1945	1945	1944	7
347	20240517	131100	1230620049	1944	1944	1944	1944	1
348	20240517	131000	1230618105	1945	1943	1945	1943	228
349	20240517	130900	1230174935	1943	1944	1944	1943	413
350	20240517	130800	1229372375	1943	1943	1943	1943	0
351	20240517	130700	1229372375	1943	1943	1943	1943	0
352	20240517	130600	1229372375	1943	1944	1944	1943	146
353	20240517	130500	1229088660	1944	1944	1944	1944	0
354	20240517	130400	1229088660	1944	1945	1945	1944	28
355	20240517	130300	1229034224	1943	1943	1943	1943	22
356	20240517	130200	1228991478	1943	1944	1944	1943	145
357	20240517	130100	1228709733	1946	1946	1946	1946	0
358	20240517	130000	1228709733	1946	1946	1946	1946	146
359	20240517	125900	1228425617	1946	1946	1946	1946	1
360	20240517	125800	1228423671	1943	1943	1943	1943	245
361	20240517	125700	1227947636	1943	1945	1945	1943	12
362	20240517	125600	1227924300	1946	1946	1946	1946	1
363	20240517	125500	1227922354	1947	1947	1947	1947	530
364	20240517	125400	1226890444	1947	1943	1947	1943	147
365	20240517	125300	1226604819	1947	1947	1947	1947	0
366	20240517	125200	1226604819	1947	1947	1947	1947	0
367	20240517	125100	1226604819	1947	1943	1947	1943	56
368	20240517	125000	1226495791	1941	1941	1941	1941	146
369	20240517	124900	1226212405	1947	1947	1947	1947	330
370	20240517	124800	1225569895	1947	1946	1947	1946	200
371	20240517	124700	1225180569	1946	1941	1946	1941	140
372	20240517	124600	1224908635	1941	1945	1945	1939	4827
373	20240517	124500	1215527671	1947	1946	1947	1946	68
374	20240517	124400	1215395276	1945	1944	1945	1944	317
375	20240517	124300	1214778712	1944	1944	1944	1944	0
376	20240517	124200	1214778712	1944	1944	1944	1944	145
377	20240517	124100	1214496832	1943	1943	1943	1943	350
378	20240517	124000	1213816782	1945	1945	1945	1945	175
379	20240517	123900	1213476407	1940	1940	1940	1940	146
380	20240517	123800	1213193167	1945	1945	1945	1945	0
381	20240517	123700	1213193167	1945	1940	1945	1940	534
382	20240517	123600	1212157202	1938	1943	1943	1938	1196
383	20240517	123500	1209836033	1941	1943	1943	1941	154
384	20240517	123400	1209537093	1943	1943	1943	1943	103
385	20240517	123300	1209336964	1943	1940	1943	1940	2656
386	20240517	123200	1204179957	1938	1938	1938	1938	0
387	20240517	123100	1204179957	1938	1938	1938	1938	145
388	20240517	123000	1203898947	1938	1938	1938	1938	0
389	20240517	122900	1203898947	1938	1938	1940	1938	1103
390	20240517	122800	1201760533	1938	1938	1938	1938	897
391	20240517	122700	1200022147	1938	1939	1939	1938	324
392	20240517	122600	1199394229	1939	1939	1939	1939	1
393	20240517	122500	1199392290	1937	1938	1940	1937	406
394	20240517	122400	1198605850	1937	1940	1940	1937	1553
395	20240517	122300	1195597675	1937	1939	1940	1937	284
396	20240517	122200	1195047476	1939	1940	1940	1937	6804
397	20240517	122100	1181866344	1938	1938	1939	1938	554
398	20240517	122000	1180792688	1938	1938	1938	1938	3
399	20240517	121900	1180786874	1938	1938	1939	1938	666
400	20240517	121800	1179495651	1938	1938	1938	1938	321
401	20240517	121700	1178873553	1938	1938	1938	1938	317
402	20240517	121600	1178259207	1937	1938	1938	1937	903
403	20240517	121500	1176509932	1938	1940	1940	1938	171
404	20240517	121400	1176178436	1936	1937	1937	1936	1200
405	20240517	121300	1173854190	1937	1937	1937	1937	1049
406	20240517	121200	1171822277	1937	1941	1941	1937	944
407	20240517	121100	1169991749	1937	1937	1937	1937	176
408	20240517	121000	1169650837	1936	1938	1938	1936	3641
409	20240517	120900	1162599239	1938	1937	1938	1937	1005
410	20240517	120800	1160651903	1938	1938	1938	1938	510
411	20240517	120700	1159663523	1938	1940	1940	1938	310
412	20240517	120600	1159062321	1940	1940	1940	1940	100
413	20240517	120500	1158868321	1940	1940	1940	1940	140
414	20240517	120400	1158596721	1940	1937	1941	1937	174
415	20240517	120300	1158259577	1937	1941	1941	1937	302
416	20240517	120200	1157674595	1937	1938	1938	1937	2322
417	20240517	120100	1153175445	1938	1939	1939	1938	2488
418	20240517	120000	1148352971	1939	1940	1940	1939	630
419	20240517	115900	1147131022	1941	1940	1941	1940	133
420	20240517	115800	1146872992	1939	1942	1942	1939	347
421	20240517	115700	1146200136	1939	1940	1940	1939	1621
422	20240517	115600	1143057012	1940	1941	1941	1940	3730
423	20240517	115500	1135819293	1942	1942	1942	1942	922
424	20240517	115400	1134028769	1942	1942	1942	1942	1262
425	20240517	115300	1131577965	1942	1942	1942	1942	1099
426	20240517	115200	1129443707	1942	1943	1943	1942	175
427	20240517	115100	1129103827	1943	1943	1943	1943	62
428	20240517	115000	1128983361	1943	1942	1943	1942	541
429	20240517	114900	1127932709	1943	1943	1943	1943	5
430	20240517	114800	1127922994	1943	1944	1944	1943	300
431	20240517	114700	1127339994	1942	1943	1943	1942	158
432	20240517	114600	1127033010	1943	1943	1943	1943	122
433	20240517	114500	1126795964	1942	1942	1942	1942	0
434	20240517	114400	1126795964	1942	1941	1944	1941	1173
435	20240517	114300	1124518513	1942	1944	1944	1942	1114
436	20240517	114200	1122355115	1944	1944	1944	1944	1
437	20240517	114100	1122353171	1941	1942	1942	1941	145
438	20240517	114000	1122071626	1942	1944	1944	1942	8
439	20240517	113900	1122056076	1944	1944	1944	1944	1
440	20240517	113800	1122054132	1941	1945	1945	1941	48
441	20240517	113700	1121960807	1945	1941	1945	1941	5144
442	20240517	113600	1111960944	1941	1940	1941	1940	776
443	20240517	113500	1110454800	1940	1940	1940	1939	1127
444	20240517	113400	1108268521	1939	1941	1941	1939	13941
445	20240517	113300	1081218807	1942	1944	1944	1942	5568
446	20240517	113200	1070400704	1944	1944	1945	1944	2594
447	20240517	113100	1065357955	1944	1945	1945	1944	2
448	20240517	113000	1065354066	1944	1945	1945	1944	1188
449	20240517	112900	1063044550	1945	1945	1945	1945	883
450	20240517	112800	1061327115	1949	1945	1949	1945	22
451	20240517	112700	1061284317	1945	1948	1949	1944	13013
452	20240517	112600	1035961384	1948	1948	1948	1948	439
453	20240517	112500	1035106212	1948	1948	1948	1947	745
454	20240517	112400	1033654973	1948	1948	1948	1948	130
455	20240517	112300	1033401733	1948	1948	1948	1947	2958
456	20240517	112200	1027640079	1948	1949	1949	1948	202
457	20240517	112100	1027246545	1949	1949	1949	1947	3375
458	20240517	112000	1020671953	1949	1949	1949	1948	79
459	20240517	111900	1020517983	1949	1950	1950	1949	4339
460	20240517	111800	1012061022	1950	1950	1950	1950	1950
461	20240517	111700	1008258522	1950	1950	1950	1950	695
462	20240517	111600	1006903272	1950	1951	1951	1950	89
463	20240517	111500	1006729672	1951	1950	1951	1950	934
464	20240517	111400	1004908322	1950	1951	1951	1950	1117
465	20240517	111300	1002730171	1949	1951	1951	1949	415
466	20240517	111200	1001920763	1951	1951	1951	1951	53
467	20240517	111100	1001817360	1950	1950	1950	1950	45
468	20240517	111000	1001729610	1950	1950	1951	1950	1105
469	20240517	110900	999574716	1948	1949	1950	1948	6091
470	20240517	110800	987700450	1948	1949	1950	1948	1739
471	20240517	110700	984311565	1949	1948	1950	1947	953
472	20240517	110600	982454519	1949	1949	1949	1949	9734
473	20240517	110500	963482953	1949	1951	1951	1949	4636
474	20240517	110400	954443178	1951	1951	1951	1950	709
475	20240517	110300	953059926	1951	1951	1951	1951	4
476	20240517	110200	953052122	1950	1952	1953	1950	4756
477	20240517	110100	943777160	1951	1952	1952	1951	5679
478	20240517	110000	932695632	1952	1953	1953	1952	1242
479	20240517	105900	930270206	1953	1953	1953	1953	4537
480	20240517	105800	921409445	1953	1954	1954	1953	718
481	20240517	105700	920006765	1954	1953	1954	1953	697
482	20240517	105600	918645209	1953	1954	1954	1953	2573
483	20240517	105500	913618554	1955	1955	1955	1955	433
484	20240517	105400	912772039	1955	1955	1956	1955	889
485	20240517	105300	911034043	1955	1957	1957	1955	3038
486	20240517	105200	905093634	1956	1956	1956	1956	843
487	20240517	105100	903444726	1958	1958	1958	1958	236
488	20240517	105000	902982638	1958	1958	1958	1953	160
489	20240517	104900	902670083	1951	1951	1956	1950	4850
490	20240517	104800	893205653	1951	1956	1961	1951	17770
491	20240517	104700	858514221	1961	1959	1963	1956	3598
492	20240517	104600	851470672	1959	1959	1960	1959	1368
493	20240517	104500	848790048	1959	1964	1964	1959	12071
494	20240517	104400	825122949	1964	1964	1964	1962	88
495	20240517	104300	824950279	1962	1962	1965	1962	2489
496	20240517	104200	820066392	1962	1965	1965	1962	1201
497	20240517	104100	817708976	1965	1963	1965	1963	715
498	20240517	104000	816304201	1962	1962	1962	1962	562
499	20240517	103900	815201557	1962	1965	1966	1960	12217
500	20240517	103800	791218805	1966	1969	1970	1965	8933
501	20240517	103700	773646157	1968	1970	1971	1968	2201
502	20240517	103600	769310987	1971	1972	1972	1971	571
503	20240517	103500	768185476	1972	1972	1972	1968	41353
504	20240517	103400	686720820	1972	1973	1973	1972	5641
505	20240517	103300	675596763	1976	1974	1976	1972	214
506	20240517	103200	675174343	1976	1976	1976	1976	2
507	20240517	103100	675170391	1975	1972	1975	1972	1771
508	20240517	103000	671675376	1972	1972	1972	1971	10896
509	20240517	102900	650197264	1972	1971	1972	1971	2976
510	20240517	102800	644331558	1972	1973	1973	1972	4389
511	20240517	102700	635676322	1973	1973	1973	1973	725
512	20240517	102600	634245897	1979	1979	1979	1979	6
513	20240517	102500	634234023	1973	1979	1979	1972	2484
514	20240517	102400	629333133	1973	1974	1975	1973	3251
515	20240517	102300	622917205	1974	1975	1975	1974	2418
516	20240517	102200	618143197	1975	1976	1979	1975	14109
517	20240517	102100	590276761	1976	1976	1980	1976	5638
518	20240517	102000	579135324	1976	1976	1976	1976	16450
519	20240517	101900	546630124	1977	1977	1977	1977	7961
520	20240517	101800	530891227	1978	1978	1980	1978	1016
521	20240517	101700	528881309	1978	1978	1978	1978	121
522	20240517	101600	528641971	1979	1977	1979	1977	7
523	20240517	101500	528628124	1977	1979	1979	1977	149
524	20240517	101400	528333539	1979	1976	1979	1976	354
525	20240517	101300	527633726	1977	1977	1977	1976	318
526	20240517	101200	527005350	1977	1977	1977	1977	1688
527	20240517	101100	523668174	1977	1977	1979	1977	1041
528	20240517	101000	521610105	1977	1979	1979	1977	2538
529	20240517	100900	516592463	1979	1977	1979	1977	162
530	20240517	100800	516272185	1977	1978	1979	1977	6978
531	20240517	100700	502476478	1977	1977	1980	1977	572
532	20240517	100600	501345622	1977	1979	1979	1977	5113
533	20240517	100500	491233044	1980	1980	1980	1978	78
534	20240517	100400	491078744	1978	1979	1979	1978	2551
535	20240517	100300	486032345	1981	1979	1981	1978	987
536	20240517	100200	484079171	1978	1980	1980	1978	5000
537	20240517	100100	474185470	1980	1981	1981	1980	110
538	20240517	100000	473967668	1979	1980	1980	1979	455
539	20240517	095900	473066888	1980	1980	1980	1980	931
540	20240517	095800	471223508	1980	1980	1980	1979	902
541	20240517	095700	469437798	1979	1980	1980	1979	5175
542	20240517	095600	459194368	1980	1980	1980	1980	146
543	20240517	095500	458905288	1980	1982	1982	1980	60
544	20240517	095400	458786370	1980	1982	1982	1980	182
545	20240517	095300	458425910	1983	1979	1983	1979	252
546	20240517	095200	457926797	1979	1979	1980	1979	317
547	20240517	095100	457299449	1980	1980	1980	1980	1103
548	20240517	095000	455115509	1982	1983	1983	1979	2289
549	20240517	094900	450585359	1983	1983	1983	1983	139
550	20240517	094800	450309722	1980	1980	1980	1979	537
551	20240517	094700	449246898	1980	1983	1983	1980	3521
552	20240517	094600	442265418	1983	1983	1983	1980	267
553	20240517	094500	441736257	1983	1983	1983	1983	100
554	20240517	094400	441537957	1979	1983	1983	1979	1170
555	20240517	094300	439218445	1983	1984	1984	1980	1574
556	20240517	094200	436098380	1984	1980	1985	1979	634
557	20240517	094100	434842186	1980	1980	1980	1979	925
558	20240517	094000	433010829	1980	1980	1980	1979	935
559	20240517	093900	431159674	1979	1985	1985	1979	2870
560	20240517	093800	425476461	1985	1986	1986	1984	559
561	20240517	093700	424367325	1986	1986	1986	1985	128
562	20240517	093600	424113177	1985	1986	1986	1985	160
563	20240517	093500	423795562	1987	1984	1987	1983	1249
564	20240517	093400	421314755	1983	1983	1983	1983	100
565	20240517	093300	421116455	1983	1987	1987	1983	6775
566	20240517	093200	407680772	1987	1980	1987	1979	7194
567	20240517	093100	393428321	1980	1980	1980	1979	1714
568	20240517	093000	390036207	1979	1978	1979	1978	5155
569	20240517	092900	379839437	1978	1979	1979	1977	13553
570	20240517	092800	353041393	1979	1978	1979	1978	2572
571	20240517	092700	347953068	1978	1978	1978	1978	38
572	20240517	092600	347877904	1977	1976	1978	1976	1881
573	20240517	092500	344158727	1976	1978	1978	1975	10223
574	20240517	092400	323953936	1978	1978	1978	1978	808
575	20240517	092300	322355712	1977	1978	1978	1977	877
576	20240517	092200	320621672	1978	1979	1979	1978	1488
577	20240517	092100	317677408	1979	1979	1979	1976	2252
578	20240517	092000	313227246	1975	1980	1980	1975	6752
579	20240517	091900	299881179	1980	1981	1981	1977	577
580	20240517	091800	298740141	1981	1977	1981	1976	1804
581	20240517	091700	295170844	1979	1980	1981	1975	23623
582	20240517	091600	248476502	1980	1980	1980	1980	266
583	20240517	091500	247949822	1980	1980	1980	1978	9493
584	20240517	091400	229162851	1980	1983	1983	1980	3522
585	20240517	091300	222187309	1981	1984	1984	1981	8732
586	20240517	091200	204876621	1984	1984	1988	1984	1025
587	20240517	091100	202842989	1984	1987	1988	1983	2126
588	20240517	091000	198625085	1984	1985	1988	1984	5560
589	20240517	090900	187587829	1986	1986	1986	1984	4237
590	20240517	090800	179174002	1986	1985	1986	1984	960
591	20240517	090700	177268296	1985	1987	1987	1984	7169
592	20240517	090600	163032735	1987	1988	1990	1985	4121
593	20240517	090500	154848316	1986	1988	1989	1986	4444
594	20240517	090400	146015402	1988	1986	1990	1986	937
595	20240517	090300	144151517	1986	1985	1993	1985	935
596	20240517	090200	142295416	1985	1985	1998	1984	6545
597	20240517	090100	129260886	1985	1983	2000	1983	14985
598	20240517	090000	99513571	1984	2015	2015	1975	48852