KissMeData/012200/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	185600	678362681	1909	1909	1909	1909	8516
3	20240521	185500	678362681	1909	1909	1909	1909	0
4	20240521	185400	678362681	1909	1909	1909	1909	0
5	20240521	185300	678362681	1909	1909	1909	1909	0
6	20240521	185200	678362681	1909	1909	1909	1909	0
7	20240521	185100	678362681	1909	1909	1909	1909	0
8	20240521	185000	678362681	1909	1909	1909	1909	0
9	20240521	184900	678362681	1909	1909	1909	1909	0
10	20240521	184800	678362681	1909	1909	1909	1909	0
11	20240521	184700	678362681	1909	1909	1909	1909	0
12	20240521	184600	678362681	1909	1909	1909	1909	0
13	20240521	184500	678362681	1909	1909	1909	1909	0
14	20240521	184400	678362681	1909	1909	1909	1909	0
15	20240521	184300	678362681	1909	1909	1909	1909	0
16	20240521	184200	678362681	1909	1909	1909	1909	0
17	20240521	184100	678362681	1909	1909	1909	1909	0
18	20240521	184000	678362681	1909	1909	1909	1909	0
19	20240521	183900	678362681	1909	1909	1909	1909	0
20	20240521	183800	678362681	1909	1909	1909	1909	0
21	20240521	183700	678362681	1909	1909	1909	1909	0
22	20240521	183600	678362681	1909	1909	1909	1909	0
23	20240521	183500	678362681	1909	1909	1909	1909	0
24	20240521	183400	678362681	1909	1909	1909	1909	0
25	20240521	183300	678362681	1909	1909	1909	1909	0
26	20240521	183200	678362681	1909	1909	1909	1909	0
27	20240521	183100	678362681	1909	1909	1909	1909	0
28	20240521	183000	678362681	1909	1909	1909	1909	0
29	20240521	182900	678362681	1909	1909	1909	1909	0
30	20240521	182800	678362681	1909	1909	1909	1909	0
31	20240521	182700	678362681	1909	1909	1909	1909	0
32	20240521	182600	678362681	1909	1909	1909	1909	8516
33	20240521	182500	678362681	1909	1909	1909	1909	0
34	20240521	182400	678362681	1909	1909	1909	1909	0
35	20240521	182300	678362681	1909	1909	1909	1909	0
36	20240521	182200	678362681	1909	1909	1909	1909	0
37	20240521	182100	678362681	1909	1909	1909	1909	0
38	20240521	182000	678362681	1909	1909	1909	1909	0
39	20240521	181900	678362681	1909	1909	1909	1909	0
40	20240521	181800	678362681	1909	1909	1909	1909	0
41	20240521	181700	678362681	1909	1909	1909	1909	0
42	20240521	181600	678362681	1909	1909	1909	1909	0
43	20240521	181500	678362681	1909	1909	1909	1909	0
44	20240521	181400	678362681	1909	1909	1909	1909	0
45	20240521	181300	678362681	1909	1909	1909	1909	0
46	20240521	181200	678362681	1909	1909	1909	1909	0
47	20240521	181100	678362681	1909	1909	1909	1909	0
48	20240521	181000	678362681	1909	1909	1909	1909	0
49	20240521	180900	678362681	1909	1909	1909	1909	0
50	20240521	180800	678362681	1909	1909	1909	1909	0
51	20240521	180700	678362681	1909	1909	1909	1909	0
52	20240521	180600	678362681	1909	1909	1909	1909	0
53	20240521	180500	678362681	1909	1909	1909	1909	0
54	20240521	180400	678362681	1909	1909	1909	1909	0
55	20240521	180300	678362681	1909	1909	1909	1909	0
56	20240521	180200	678362681	1909	1909	1909	1909	0
57	20240521	180100	678362681	1909	1909	1909	1909	0
58	20240521	180000	678362681	1909	1909	1909	1909	0
59	20240521	175900	678362681	1909	1909	1909	1909	0
60	20240521	175800	678362681	1909	1909	1909	1909	0
61	20240521	175700	678362681	1909	1909	1909	1909	0
62	20240521	175600	678362681	1909	1909	1909	1909	8516
63	20240521	175500	678362681	1909	1909	1909	1909	0
64	20240521	175400	678362681	1909	1909	1909	1909	0
65	20240521	175300	678362681	1909	1909	1909	1909	0
66	20240521	175200	678362681	1909	1909	1909	1909	0
67	20240521	175100	678362681	1909	1909	1909	1909	0
68	20240521	175000	678362681	1909	1909	1909	1909	0
69	20240521	174900	678362681	1909	1909	1909	1909	0
70	20240521	174800	678362681	1909	1909	1909	1909	0
71	20240521	174700	678362681	1909	1909	1909	1909	0
72	20240521	174600	678362681	1909	1909	1909	1909	0
73	20240521	174500	678362681	1909	1909	1909	1909	0
74	20240521	174400	678362681	1909	1909	1909	1909	0
75	20240521	174300	678362681	1909	1909	1909	1909	0
76	20240521	174200	678362681	1909	1909	1909	1909	0
77	20240521	174100	678362681	1909	1909	1909	1909	0
78	20240521	174000	678362681	1909	1909	1909	1909	0
79	20240521	173900	678362681	1909	1909	1909	1909	0
80	20240521	173800	678362681	1909	1909	1909	1909	0
81	20240521	173700	678362681	1909	1909	1909	1909	0
82	20240521	173600	678362681	1909	1909	1909	1909	0
83	20240521	173500	678362681	1909	1909	1909	1909	0
84	20240521	173400	678362681	1909	1909	1909	1909	0
85	20240521	173300	678362681	1909	1909	1909	1909	0
86	20240521	173200	678362681	1909	1909	1909	1909	0
87	20240521	173100	678362681	1909	1909	1909	1909	0
88	20240521	173000	678362681	1909	1909	1909	1909	0
89	20240521	172900	678362681	1909	1909	1909	1909	0
90	20240521	172800	678362681	1909	1909	1909	1909	0
91	20240521	172700	678362681	1909	1909	1909	1909	0
92	20240521	172600	678362681	1909	1909	1909	1909	8516
93	20240521	172500	678362681	1909	1909	1909	1909	0
94	20240521	172400	678362681	1909	1909	1909	1909	0
95	20240521	172300	678362681	1909	1909	1909	1909	0
96	20240521	172200	678362681	1909	1909	1909	1909	0
97	20240521	172100	678362681	1909	1909	1909	1909	0
98	20240521	172000	678362681	1909	1909	1909	1909	0
99	20240521	171900	678362681	1909	1909	1909	1909	0
100	20240521	171800	678362681	1909	1909	1909	1909	0
101	20240521	171700	678362681	1909	1909	1909	1909	0
102	20240521	171600	678362681	1909	1909	1909	1909	0
103	20240521	171500	678362681	1909	1909	1909	1909	0
104	20240521	171400	678362681	1909	1909	1909	1909	0
105	20240521	171300	678362681	1909	1909	1909	1909	0
106	20240521	171200	678362681	1909	1909	1909	1909	0
107	20240521	171100	678362681	1909	1909	1909	1909	0
108	20240521	171000	678362681	1909	1909	1909	1909	0
109	20240521	170900	678362681	1909	1909	1909	1909	0
110	20240521	170800	678362681	1909	1909	1909	1909	0
111	20240521	170700	678362681	1909	1909	1909	1909	0
112	20240521	170600	678362681	1909	1909	1909	1909	0
113	20240521	170500	678362681	1909	1909	1909	1909	0
114	20240521	170400	678362681	1909	1909	1909	1909	0
115	20240521	170300	678362681	1909	1909	1909	1909	0
116	20240521	170200	678362681	1909	1909	1909	1909	0
117	20240521	170100	678362681	1909	1909	1909	1909	0
118	20240521	170000	678362681	1909	1909	1909	1909	0
119	20240521	165900	678362681	1909	1909	1909	1909	0
120	20240521	165800	678362681	1909	1909	1909	1909	0
121	20240521	165700	678362681	1909	1909	1909	1909	0
122	20240521	165600	678362681	1909	1909	1909	1909	8516
123	20240521	165500	678362681	1909	1909	1909	1909	0
124	20240521	165400	678362681	1909	1909	1909	1909	0
125	20240521	165300	678362681	1909	1909	1909	1909	0
126	20240521	165200	678362681	1909	1909	1909	1909	0
127	20240521	165100	678362681	1909	1909	1909	1909	0
128	20240521	165000	678362681	1909	1909	1909	1909	0
129	20240521	164900	678362681	1909	1909	1909	1909	0
130	20240521	164800	678362681	1909	1909	1909	1909	0
131	20240521	164700	678362681	1909	1909	1909	1909	0
132	20240521	164600	678362681	1909	1909	1909	1909	0
133	20240521	164500	678362681	1909	1909	1909	1909	0
134	20240521	164400	678362681	1909	1909	1909	1909	0
135	20240521	164300	678362681	1909	1909	1909	1909	0
136	20240521	164200	678362681	1909	1909	1909	1909	0
137	20240521	164100	678362681	1909	1909	1909	1909	0
138	20240521	164000	678362681	1909	1909	1909	1909	0
139	20240521	163900	678362681	1909	1909	1909	1909	0
140	20240521	163800	678362681	1909	1909	1909	1909	0
141	20240521	163700	678362681	1909	1909	1909	1909	0
142	20240521	163600	678362681	1909	1909	1909	1909	0
143	20240521	163500	678362681	1909	1909	1909	1909	0
144	20240521	163400	678362681	1909	1909	1909	1909	0
145	20240521	163300	678362681	1909	1909	1909	1909	0
146	20240521	163200	678362681	1909	1909	1909	1909	0
147	20240521	163100	678362681	1909	1909	1909	1909	0
148	20240521	163000	678362681	1909	1909	1909	1909	0
149	20240521	162900	678362681	1909	1909	1909	1909	0
150	20240521	162800	678362681	1909	1909	1909	1909	0
151	20240521	162700	678362681	1909	1909	1909	1909	0
152	20240521	162600	678362681	1909	1909	1909	1909	8516
153	20240521	162500	678362681	1909	1909	1909	1909	0
154	20240521	162400	678362681	1909	1909	1909	1909	0
155	20240521	162300	678362681	1909	1909	1909	1909	0
156	20240521	162200	678362681	1909	1909	1909	1909	0
157	20240521	162100	678362681	1909	1909	1909	1909	0
158	20240521	162000	678362681	1909	1909	1909	1909	0
159	20240521	161900	678362681	1909	1909	1909	1909	0
160	20240521	161800	678362681	1909	1909	1909	1909	0
161	20240521	161700	678362681	1909	1909	1909	1909	0
162	20240521	161600	678362681	1909	1909	1909	1909	0
163	20240521	161500	678362681	1909	1909	1909	1909	0
164	20240521	161400	678362681	1909	1909	1909	1909	0
165	20240521	161300	678362681	1909	1909	1909	1909	0
166	20240521	161200	678362681	1909	1909	1909	1909	0
167	20240521	161100	678362681	1909	1909	1909	1909	0
168	20240521	161000	678362681	1909	1909	1909	1909	0
169	20240521	160900	678362681	1909	1909	1909	1909	0
170	20240521	160800	678362681	1909	1909	1909	1909	0
171	20240521	160700	678362681	1909	1909	1909	1909	0
172	20240521	160600	678362681	1909	1909	1909	1909	0
173	20240521	160500	678362681	1909	1909	1909	1909	0
174	20240521	160400	678362681	1909	1909	1909	1909	0
175	20240521	160300	678362681	1909	1909	1909	1909	0
176	20240521	160200	678362681	1909	1909	1909	1909	0
177	20240521	160100	678362681	1909	1909	1909	1909	0
178	20240521	160000	678362681	1909	1909	1909	1909	0
179	20240521	155900	678362681	1909	1909	1909	1909	0
180	20240521	155800	678362681	1909	1909	1909	1909	0
181	20240521	155700	678362681	1909	1909	1909	1909	0
182	20240521	155600	678362681	1909	1909	1909	1909	8516
183	20240521	155500	678362681	1909	1909	1909	1909	0
184	20240521	155400	678362681	1909	1909	1909	1909	0
185	20240521	155300	678362681	1909	1909	1909	1909	0
186	20240521	155200	678362681	1909	1909	1909	1909	0
187	20240521	155100	678362681	1909	1909	1909	1909	0
188	20240521	155000	678362681	1909	1909	1909	1909	0
189	20240521	154900	678362681	1909	1909	1909	1909	0
190	20240521	154800	678362681	1909	1909	1909	1909	0
191	20240521	154700	678362681	1909	1909	1909	1909	0
192	20240521	154600	678362681	1909	1909	1909	1909	0
193	20240521	154500	678362681	1909	1909	1909	1909	0
194	20240521	154400	678362681	1909	1909	1909	1909	0
195	20240521	154300	678362681	1909	1909	1909	1909	0
196	20240521	154200	678362681	1909	1909	1909	1909	0
197	20240521	154100	678362681	1909	1909	1909	1909	0
198	20240521	154000	678362681	1909	1909	1909	1909	0
199	20240521	153900	678362681	1909	1909	1909	1909	0
200	20240521	153800	678362681	1909	1909	1909	1909	0
201	20240521	153700	678362681	1909	1909	1909	1909	0
202	20240521	153600	678362681	1909	1909	1909	1909	0
203	20240521	153500	678362681	1909	1909	1909	1909	0
204	20240521	153400	678362681	1909	1909	1909	1909	0
205	20240521	153300	678362681	1909	1909	1909	1909	0
206	20240521	153200	678362681	1909	1909	1909	1909	0
207	20240521	153100	678362681	1909	1909	1909	1909	0
208	20240521	153000	678362681	1909	1909	1909	1909	8516
209	20240521	152900	662105637	1905	1905	1905	1905	0
210	20240521	152800	662105637	1905	1905	1905	1905	0
211	20240521	152700	662105637	1905	1905	1905	1905	0
212	20240521	152600	662105637	1905	1905	1905	1905	0
213	20240521	152500	662105637	1905	1905	1905	1905	0
214	20240521	152400	662105637	1905	1905	1905	1905	0
215	20240521	152300	662105637	1905	1905	1905	1905	0
216	20240521	152200	662105637	1905	1905	1905	1905	0
217	20240521	152100	662105637	1905	1905	1905	1905	0
218	20240521	152000	662105637	1905	1905	1905	1905	0
219	20240521	151900	662105637	1905	1900	1907	1899	1904
220	20240521	151800	658488958	1905	1907	1907	1905	1520
221	20240521	151700	655593158	1907	1907	1907	1907	327
222	20240521	151600	654969569	1908	1910	1910	1907	398
223	20240521	151500	654210339	1909	1910	1910	1907	182
224	20240521	151400	653863243	1911	1907	1911	1907	46
225	20240521	151300	653775417	1906	1901	1906	1901	795
226	20240521	151200	652260824	1901	1900	1901	1900	124
227	20240521	151100	652025173	1901	1901	1901	1901	9
228	20240521	151000	652008064	1901	1900	1901	1900	51
229	20240521	150900	651911145	1900	1900	1900	1899	488
230	20240521	150800	650984367	1900	1905	1905	1900	2
231	20240521	150700	650980562	1905	1905	1905	1905	72
232	20240521	150600	650843402	1899	1899	1899	1899	0
233	20240521	150500	650843402	1899	1898	1899	1898	1102
234	20240521	150400	648750968	1898	1898	1898	1898	53
235	20240521	150300	648650374	1898	1899	1899	1898	257
236	20240521	150200	648162558	1899	1899	1899	1899	1592
237	20240521	150100	645139350	1899	1899	1899	1899	1
238	20240521	150000	645137451	1899	1899	1899	1899	419
239	20240521	145900	644341770	1899	1899	1899	1899	0
240	20240521	145800	644341770	1899	1899	1899	1899	0
241	20240521	145700	644341770	1899	1900	1900	1899	2715
242	20240521	145600	639185930	1906	1906	1906	1906	0
243	20240521	145500	639185930	1906	1906	1906	1906	0
244	20240521	145400	639185930	1906	1906	1906	1906	0
245	20240521	145300	639185930	1906	1906	1906	1906	1
246	20240521	145200	639184024	1907	1907	1907	1907	0
247	20240521	145100	639184024	1907	1907	1907	1907	10
248	20240521	145000	639164954	1907	1906	1907	1906	524
249	20240521	144900	638165951	1906	1906	1906	1906	0
250	20240521	144800	638165951	1906	1906	1906	1906	22
251	20240521	144700	638124019	1907	1907	1907	1907	0
252	20240521	144600	638124019	1907	1907	1907	1907	20
253	20240521	144500	638085879	1899	1899	1899	1899	0
254	20240521	144400	638085879	1899	1907	1907	1899	620
255	20240521	144300	636908419	1907	1907	1907	1907	2
256	20240521	144200	636904605	1899	1900	1900	1899	1000
257	20240521	144100	635005595	1899	1899	1899	1899	0
258	20240521	144000	635005595	1899	1899	1899	1899	0
259	20240521	143900	635005595	1899	1899	1899	1899	1120
260	20240521	143800	632878715	1899	1899	1899	1899	0
261	20240521	143700	632878715	1899	1899	1899	1899	0
262	20240521	143600	632878715	1899	1900	1907	1899	67
263	20240521	143500	632751466	1900	1900	1900	1900	0
264	20240521	143400	632751466	1900	1899	1900	1899	143
265	20240521	143300	632479809	1899	1899	1899	1899	20
266	20240521	143200	632441829	1899	1899	1899	1899	1
267	20240521	143100	632439930	1899	1898	1899	1898	10
268	20240521	143000	632420948	1898	1898	1898	1898	0
269	20240521	142900	632420948	1898	1898	1898	1898	1
270	20240521	142800	632419050	1898	1898	1898	1898	0
271	20240521	142700	632419050	1898	1898	1898	1898	0
272	20240521	142600	632419050	1898	1898	1898	1898	0
273	20240521	142500	632419050	1898	1898	1898	1898	97
274	20240521	142400	632234944	1898	1898	1898	1898	4343
275	20240521	142300	623991930	1898	1898	1898	1898	0
276	20240521	142200	623991930	1898	1898	1898	1898	149
277	20240521	142100	623709128	1899	1899	1899	1899	50
278	20240521	142000	623614178	1899	1899	1899	1899	10
279	20240521	141900	623595188	1898	1900	1900	1898	749
280	20240521	141800	622172854	1900	1900	1900	1900	200
281	20240521	141700	621792854	1900	1900	1900	1900	254
282	20240521	141600	621310254	1909	1909	1909	1909	5
283	20240521	141500	621300709	1912	1912	1912	1912	3
284	20240521	141400	621294973	1899	1899	1899	1899	110
285	20240521	141300	621086083	1913	1913	1913	1913	2
286	20240521	141200	621082257	1913	1913	1913	1913	0
287	20240521	141100	621082257	1913	1913	1913	1913	100
288	20240521	141000	620890957	1913	1913	1913	1913	100
289	20240521	140900	620699657	1914	1914	1914	1914	0
290	20240521	140800	620699657	1914	1907	1914	1907	1596
291	20240521	140700	617655903	1907	1907	1907	1907	1
292	20240521	140600	617653996	1907	1900	1907	1900	623
293	20240521	140500	616466189	1900	1900	1900	1900	20
294	20240521	140400	616428189	1900	1900	1900	1900	987
295	20240521	140300	614552889	1900	1900	1900	1900	0
296	20240521	140200	614552889	1900	1899	1900	1899	3
297	20240521	140100	614547190	1899	1897	1899	1897	560
298	20240521	140000	613484850	1897	1896	1897	1895	1600
299	20240521	135900	610451540	1896	1895	1896	1895	15
300	20240521	135800	610423114	1895	1896	1896	1895	2
301	20240521	135700	610419323	1894	1893	1894	1893	29
302	20240521	135600	610364415	1887	1893	1893	1887	1398
303	20240521	135500	607722732	1891	1891	1891	1891	1
304	20240521	135400	607720841	1891	1894	1894	1891	196
305	20240521	135300	607350042	1895	1896	1896	1895	1046
306	20240521	135200	605367866	1895	1895	1895	1895	0
307	20240521	135100	605367866	1895	1895	1895	1895	14
308	20240521	135000	605341336	1895	1895	1895	1895	538
309	20240521	134900	604321826	1896	1896	1896	1896	7
310	20240521	134800	604308554	1896	1897	1897	1896	15
311	20240521	134700	604280102	1897	1896	1897	1896	30
312	20240521	134600	604223193	1895	1895	1895	1895	0
313	20240521	134500	604223193	1895	1895	1895	1895	0
314	20240521	134400	604223193	1895	1895	1895	1895	10
315	20240521	134300	604204243	1892	1892	1892	1892	206
316	20240521	134200	603814491	1892	1892	1892	1892	200
317	20240521	134100	603436091	1891	1891	1891	1891	59
318	20240521	134000	603324522	1897	1897	1897	1897	1
319	20240521	133900	603322625	1887	1891	1892	1887	345
320	20240521	133800	602670521	1891	1891	1891	1891	200
321	20240521	133700	602292321	1892	1892	1892	1892	6
322	20240521	133600	602280969	1892	1892	1892	1892	0
323	20240521	133500	602280969	1892	1892	1892	1892	0
324	20240521	133400	602280969	1892	1892	1892	1892	223
325	20240521	133300	601859053	1890	1890	1890	1890	1
326	20240521	133200	601857163	1892	1892	1892	1892	128
327	20240521	133100	601614987	1890	1890	1890	1890	0
328	20240521	133000	601614987	1890	1890	1890	1890	1476
329	20240521	132900	598825347	1890	1888	1890	1887	957
330	20240521	132800	597019308	1887	1887	1887	1887	1100
331	20240521	132700	594943608	1888	1890	1890	1888	985
332	20240521	132600	593083926	1889	1890	1890	1889	1232
333	20240521	132500	590756624	1890	1891	1891	1890	860
334	20240521	132400	589130763	1891	1891	1891	1891	0
335	20240521	132300	589130763	1891	1892	1892	1891	14
336	20240521	132200	589104276	1892	1892	1892	1892	150
337	20240521	132100	588820476	1891	1892	1892	1891	97
338	20240521	132000	588637043	1892	1892	1892	1892	102
339	20240521	131900	588444059	1892	1893	1893	1892	393
340	20240521	131800	587700330	1894	1894	1894	1894	0
341	20240521	131700	587700330	1894	1894	1894	1894	0
342	20240521	131600	587700330	1894	1894	1894	1894	1656
343	20240521	131500	584563866	1893	1893	1893	1893	170
344	20240521	131400	584242056	1894	1894	1894	1894	556
345	20240521	131300	583188992	1897	1897	1897	1897	169
346	20240521	131200	582868399	1897	1897	1897	1897	101
347	20240521	131100	582676802	1897	1897	1897	1897	5
348	20240521	131000	582667317	1893	1893	1893	1893	0
349	20240521	130900	582667317	1893	1893	1893	1893	50
350	20240521	130800	582572667	1898	1898	1898	1898	0
351	20240521	130700	582572667	1898	1897	1898	1893	1770
352	20240521	130600	579213867	1897	1897	1897	1897	7
353	20240521	130500	579200588	1897	1897	1897	1897	0
354	20240521	130400	579200588	1897	1896	1897	1896	300
355	20240521	130300	578631508	1897	1895	1897	1895	358
356	20240521	130200	577952384	1894	1894	1894	1894	2
357	20240521	130100	577948596	1890	1895	1895	1890	843
358	20240521	130000	576355301	1897	1897	1897	1897	0
359	20240521	125900	576355301	1897	1897	1897	1897	0
360	20240521	125800	576355301	1897	1894	1897	1890	4550
361	20240521	125700	567755151	1896	1892	1896	1892	591
362	20240521	125600	566636771	1890	1894	1894	1890	1000
363	20240521	125500	564746615	1890	1892	1892	1890	1047
364	20240521	125400	562766628	1892	1892	1892	1892	270
365	20240521	125300	562255788	1892	1892	1892	1892	20
366	20240521	125200	562217948	1891	1898	1898	1891	872
367	20240521	125100	560568805	1899	1899	1899	1898	109
368	20240521	125000	560361865	1898	1898	1898	1898	50
369	20240521	124900	560266965	1899	1892	1899	1891	1339
370	20240521	124800	557731815	1891	1891	1891	1891	0
371	20240521	124700	557731815	1891	1895	1895	1891	16
372	20240521	124600	557701523	1895	1895	1895	1895	0
373	20240521	124500	557701523	1895	1891	1895	1891	101
374	20240521	124400	557510528	1890	1890	1890	1890	771
375	20240521	124300	556053338	1890	1891	1896	1890	674
376	20240521	124200	554778856	1891	1891	1891	1891	369
377	20240521	124100	554081077	1890	1890	1890	1890	2100
378	20240521	124000	550112077	1890	1891	1891	1890	1611
379	20240521	123900	547067286	1891	1891	1891	1891	111
380	20240521	123800	546857385	1891	1891	1891	1891	215
381	20240521	123700	546450820	1891	1891	1891	1891	304
382	20240521	123600	545875956	1890	1898	1899	1890	835
383	20240521	123500	544290673	1898	1892	1899	1892	520
384	20240521	123400	543303445	1892	1888	1892	1888	1249
385	20240521	123300	540944774	1888	1888	1888	1888	10
386	20240521	123200	540925894	1886	1886	1886	1886	1200
387	20240521	123100	538662694	1888	1888	1888	1888	302
388	20240521	123000	538092518	1885	1884	1886	1884	3030
389	20240521	122900	532382658	1884	1897	1897	1884	16494
390	20240521	122800	501255264	1898	1898	1898	1897	51
391	20240521	122700	501158514	1898	1899	1899	1898	644
392	20240521	122600	499936192	1899	1901	1901	1899	2861
393	20240521	122500	494501092	1901	1902	1906	1899	9586
394	20240521	122400	476284185	1906	1908	1908	1903	7249
395	20240521	122300	462478133	1908	1908	1908	1908	5
396	20240521	122200	462468593	1909	1910	1910	1909	871
397	20240521	122100	460805852	1909	1909	1909	1909	0
398	20240521	122000	460805852	1909	1909	1909	1909	0
399	20240521	121900	460805852	1909	1909	1909	1909	0
400	20240521	121800	460805852	1909	1909	1909	1909	37
401	20240521	121700	460735219	1909	1909	1909	1909	300
402	20240521	121600	460162519	1909	1910	1910	1909	958
403	20240521	121500	458333436	1909	1909	1909	1909	0
404	20240521	121400	458333436	1909	1912	1912	1909	90
405	20240521	121300	458161569	1917	1917	1917	1917	1
406	20240521	121200	458159652	1917	1917	1917	1917	0
407	20240521	121100	458159652	1917	1912	1917	1912	500
408	20240521	121000	457202522	1909	1909	1909	1909	1000
409	20240521	120900	455293522	1908	1908	1908	1908	0
410	20240521	120800	455293522	1908	1910	1910	1908	8497
411	20240521	120700	439081180	1909	1909	1909	1909	0
412	20240521	120600	439081180	1909	1909	1909	1909	400
413	20240521	120500	438317580	1909	1908	1912	1908	3959
414	20240521	120400	430763223	1909	1912	1912	1909	5101
415	20240521	120300	421025111	1912	1908	1912	1908	11047
416	20240521	120200	399938247	1908	1908	1908	1908	230
417	20240521	120100	399499407	1908	1908	1908	1908	0
418	20240521	120000	399499407	1908	1912	1912	1908	201
419	20240521	115900	399115895	1909	1912	1912	1909	11547
420	20240521	115800	377060173	1912	1912	1912	1912	0
421	20240521	115700	377060173	1912	1912	1912	1912	20
422	20240521	115600	377021933	1912	1912	1912	1912	4
423	20240521	115500	377014285	1911	1912	1912	1911	3767
424	20240521	115400	369814568	1919	1914	1919	1913	1487
425	20240521	115300	366969160	1914	1915	1915	1914	575
426	20240521	115200	365868609	1914	1914	1915	1914	3047
427	20240521	115100	360036628	1915	1915	1915	1915	1006
428	20240521	115000	358110138	1915	1915	1915	1915	600
429	20240521	114900	356961138	1915	1915	1915	1915	0
430	20240521	114800	356961138	1915	1916	1916	1915	204
431	20240521	114700	356570475	1916	1920	1920	1916	4917
432	20240521	114600	347141587	1920	1920	1920	1920	0
433	20240521	114500	347141587	1920	1920	1920	1920	1616
434	20240521	114400	344038867	1920	1925	1925	1920	3012
435	20240521	114300	338255622	1926	1926	1926	1926	4
436	20240521	114200	338247918	1928	1928	1928	1928	0
437	20240521	114100	338247918	1928	1922	1928	1920	3981
438	20240521	114000	330602185	1926	1926	1926	1926	0
439	20240521	113900	330602185	1926	1921	1926	1920	790
440	20240521	113800	329084555	1920	1925	1925	1920	417
441	20240521	113700	328283648	1927	1927	1927	1927	0
442	20240521	113600	328283648	1927	1927	1927	1927	25
443	20240521	113500	328235473	1927	1927	1927	1927	300
444	20240521	113400	327657373	1927	1927	1927	1927	514
445	20240521	113300	326666895	1928	1928	1928	1928	87
446	20240521	113200	326499159	1928	1928	1928	1928	0
447	20240521	113100	326499159	1928	1926	1928	1926	61
448	20240521	113000	326381671	1926	1926	1926	1926	74
449	20240521	112900	326239147	1920	1925	1925	1920	6698
450	20240521	112800	313375018	1922	1922	1922	1922	0
451	20240521	112700	313375018	1922	1925	1925	1922	2
452	20240521	112600	313371171	1922	1931	1931	1922	271
453	20240521	112500	312849632	1932	1932	1932	1932	14
454	20240521	112400	312822584	1931	1931	1931	1931	0
455	20240521	112300	312822584	1931	1929	1931	1929	101
456	20240521	112200	312627753	1932	1932	1932	1932	0
457	20240521	112100	312627753	1932	1932	1932	1932	0
458	20240521	112000	312627753	1932	1932	1932	1932	2
459	20240521	111900	312623889	1933	1933	1933	1933	15
460	20240521	111800	312594894	1934	1934	1934	1934	0
461	20240521	111700	312594894	1934	1933	1934	1933	3
462	20240521	111600	312589094	1933	1928	1933	1928	50
463	20240521	111500	312492629	1928	1922	1928	1922	100
464	20240521	111400	312300405	1919	1922	1922	1919	733
465	20240521	111300	310893512	1921	1921	1922	1921	2114
466	20240521	111200	306832517	1921	1921	1921	1920	2529
467	20240521	111100	301975489	1921	1924	1924	1921	6754
468	20240521	111000	288982840	1925	1927	1927	1925	878
469	20240521	110900	287292650	1928	1928	1928	1928	0
470	20240521	110800	287292650	1928	1928	1928	1925	314
471	20240521	110700	286688121	1928	1928	1928	1928	5
472	20240521	110600	286678481	1929	1927	1929	1926	448
473	20240521	110500	285815573	1927	1927	1927	1927	148
474	20240521	110400	285530377	1928	1928	1928	1928	68
475	20240521	110300	285399273	1929	1930	1930	1929	150
476	20240521	110200	285109893	1934	1934	1934	1934	0
477	20240521	110100	285109893	1934	1934	1934	1934	1
478	20240521	110000	285107959	1935	1930	1935	1930	82
479	20240521	105900	284949694	1930	1935	1935	1930	657
480	20240521	105800	283681409	1935	1935	1935	1935	506
481	20240521	105700	282702299	1930	1936	1936	1930	780
482	20240521	105600	281196434	1935	1935	1935	1935	49
483	20240521	105500	281101619	1935	1936	1937	1935	3
484	20240521	105400	281095811	1937	1937	1937	1937	11
485	20240521	105300	281074504	1937	1937	1937	1937	319
486	20240521	105200	280456601	1935	1936	1936	1935	403
487	20240521	105100	279676589	1936	1936	1936	1936	82
488	20240521	105000	279517837	1938	1938	1938	1938	0
489	20240521	104900	279517837	1938	1938	1938	1938	91
490	20240521	104800	279341479	1938	1937	1938	1937	201
491	20240521	104700	278952042	1935	1931	1935	1931	100
492	20240521	104600	278758546	1930	1930	1930	1930	204
493	20240521	104500	278364826	1931	1938	1938	1931	151
494	20240521	104400	278072887	1930	1930	1930	1930	0
495	20240521	104300	278072887	1930	1935	1938	1930	806
496	20240521	104200	276516880	1939	1939	1939	1936	485
497	20240521	104100	275577542	1939	1937	1939	1936	482
498	20240521	104000	274643102	1938	1938	1938	1937	56
499	20240521	103900	274534576	1937	1936	1937	1936	347
500	20240521	103800	273862438	1939	1936	1939	1936	241
501	20240521	103700	273395169	1936	1939	1940	1936	1176
502	20240521	103600	271116415	1939	1938	1939	1938	716
503	20240521	103500	269728658	1938	1936	1938	1936	548
504	20240521	103400	268667724	1936	1935	1936	1935	234
505	20240521	103300	268214776	1935	1935	1935	1935	104
506	20240521	103200	268013536	1935	1934	1935	1934	1910
507	20240521	103100	264319363	1934	1934	1934	1932	800
508	20240521	103000	262773715	1934	1929	1934	1929	1182
509	20240521	102900	260493632	1929	1929	1929	1929	157
510	20240521	102800	260190779	1929	1929	1929	1929	300
511	20240521	102700	259612079	1929	1929	1929	1929	0
512	20240521	102600	259612079	1929	1925	1929	1925	2
513	20240521	102500	259608225	1934	1925	1934	1924	1513
514	20240521	102400	256696611	1925	1925	1925	1925	1
515	20240521	102300	256694686	1934	1925	1934	1925	12
516	20240521	102200	256671560	1925	1925	1925	1925	410
517	20240521	102100	255882310	1925	1925	1925	1925	61
518	20240521	102000	255764885	1925	1925	1926	1925	1078
519	20240521	101900	253689732	1925	1925	1925	1925	100
520	20240521	101800	253497232	1924	1925	1925	1924	1378
521	20240521	101700	250844859	1925	1926	1926	1925	1804
522	20240521	101600	247372107	1926	1928	1928	1926	2886
523	20240521	101500	241811617	1934	1934	1934	1934	0
524	20240521	101400	241811617	1934	1934	1934	1934	120
525	20240521	101300	241579537	1935	1935	1935	1935	67
526	20240521	101200	241449892	1934	1934	1934	1934	150
527	20240521	101100	241159792	1935	1935	1935	1935	5
528	20240521	101000	241150117	1929	1929	1929	1929	200
529	20240521	100900	240764317	1929	1929	1929	1929	0
530	20240521	100800	240764317	1929	1936	1936	1929	122
531	20240521	100700	240528132	1936	1938	1938	1936	55
532	20240521	100600	240421642	1938	1938	1938	1938	20
533	20240521	100500	240382882	1938	1938	1938	1938	18
534	20240521	100400	240347998	1925	1938	1939	1925	41036
535	20240521	100300	161337737	1939	1939	1939	1939	5
536	20240521	100200	161328042	1939	1934	1939	1934	2967
537	20240521	100100	155585014	1934	1934	1934	1934	1
538	20240521	100000	155583080	1939	1934	1939	1934	102
539	20240521	095900	155385312	1939	1934	1939	1934	202
540	20240521	095800	154994039	1934	1935	1935	1934	594
541	20240521	095700	153845191	1935	1935	1935	1935	153
542	20240521	095600	153549136	1933	1937	1937	1933	103
543	20240521	095500	153350033	1936	1933	1936	1933	5006
544	20240521	095400	143658435	1937	1938	1938	1937	1144
545	20240521	095300	141442497	1937	1935	1938	1934	1393
546	20240521	095200	138745097	1935	1935	1935	1934	197
547	20240521	095100	138364051	1935	1933	1935	1933	3624
548	20240521	095000	131351971	1933	1933	1933	1933	2
549	20240521	094900	131348105	1927	1927	1927	1927	0
550	20240521	094800	131348105	1927	1927	1927	1927	1
551	20240521	094700	131346178	1926	1926	1926	1926	0
552	20240521	094600	131346178	1926	1934	1935	1926	2010
553	20240521	094500	127457012	1935	1935	1935	1935	96
554	20240521	094400	127271252	1935	1934	1936	1934	3364
555	20240521	094300	120762008	1935	1935	1935	1935	34
556	20240521	094200	120696218	1935	1923	1935	1923	109
557	20240521	094100	120485327	1922	1936	1936	1922	360
558	20240521	094000	119791923	1921	1921	1921	1921	0
559	20240521	093900	119791923	1921	1936	1937	1921	130
560	20240521	093800	119541714	1920	1919	1937	1919	205
561	20240521	093700	119146346	1938	1940	1940	1917	1114
562	20240521	093600	116994043	1939	1928	1940	1928	3014
563	20240521	093500	111153425	1925	1921	1926	1920	15254
564	20240521	093400	81825306	1920	1916	1920	1916	4387
565	20240521	093300	73403655	1916	1916	1916	1916	2
566	20240521	093200	73399823	1915	1916	1916	1915	2160
567	20240521	093100	69263397	1916	1917	1917	1916	2000
568	20240521	093000	65431396	1916	1917	1917	1916	670
569	20240521	092900	64147553	1917	1917	1917	1917	452
570	20240521	092800	63281069	1918	1920	1920	1918	20
571	20240521	092700	63242691	1916	1920	1920	1916	731
572	20240521	092600	61840008	1920	1916	1920	1916	171
573	20240521	092500	61512368	1916	1916	1916	1916	266
574	20240521	092400	61002712	1920	1920	1920	1920	117
575	20240521	092300	60778072	1920	1920	1920	1920	1119
576	20240521	092200	58629592	1921	1921	1921	1921	2076
577	20240521	092100	54641596	1921	1921	1921	1921	137
578	20240521	092000	54378419	1925	1925	1925	1925	45
579	20240521	091900	54291794	1925	1920	1925	1920	571
580	20240521	091800	53193369	1920	1920	1920	1920	238
581	20240521	091700	52736409	1915	1916	1916	1915	7712
582	20240521	091600	37967198	1920	1920	1920	1920	848
583	20240521	091500	36339038	1916	1923	1923	1916	2134
584	20240521	091400	32244176	1926	1926	1926	1926	7
585	20240521	091300	32230694	1922	1922	1922	1922	50
586	20240521	091200	32134594	1926	1926	1926	1926	991
587	20240521	091100	30225928	1926	1926	1926	1926	15
588	20240521	091000	30197038	1926	1923	1926	1922	144
589	20240521	090900	29920166	1923	1926	1926	1923	282
590	20240521	090800	29377793	1926	1926	1929	1926	505
591	20240521	090700	28405160	1926	1926	1926	1926	286
592	20240521	090600	27854324	1922	1922	1926	1922	63
593	20240521	090500	27733210	1922	1922	1926	1920	2015
594	20240521	090400	23858172	1922	1922	1922	1922	2763
595	20240521	090300	18547686	1925	1917	1925	1914	5671
596	20240521	090200	7656148	1917	1920	1920	1917	611
597	20240521	090100	6483361	1920	1920	1920	1911	917
598	20240521	090000	4729044	1920	1919	1920	1911	2468