KissMeData/012200/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	185600	578831392	1931	1931	1931	1931	6151
3	20240522	185500	578831392	1931	1931	1931	1931	0
4	20240522	185400	578831392	1931	1931	1931	1931	0
5	20240522	185300	578831392	1931	1931	1931	1931	0
6	20240522	185200	578831392	1931	1931	1931	1931	0
7	20240522	185100	578831392	1931	1931	1931	1931	0
8	20240522	185000	578831392	1931	1931	1931	1931	0
9	20240522	184900	578831392	1931	1931	1931	1931	0
10	20240522	184800	578831392	1931	1931	1931	1931	0
11	20240522	184700	578831392	1931	1931	1931	1931	0
12	20240522	184600	578831392	1931	1931	1931	1931	0
13	20240522	184500	578831392	1931	1931	1931	1931	0
14	20240522	184400	578831392	1931	1931	1931	1931	0
15	20240522	184300	578831392	1931	1931	1931	1931	0
16	20240522	184200	578831392	1931	1931	1931	1931	0
17	20240522	184100	578831392	1931	1931	1931	1931	0
18	20240522	184000	578831392	1931	1931	1931	1931	0
19	20240522	183900	578831392	1931	1931	1931	1931	0
20	20240522	183800	578831392	1931	1931	1931	1931	0
21	20240522	183700	578831392	1931	1931	1931	1931	0
22	20240522	183600	578831392	1931	1931	1931	1931	0
23	20240522	183500	578831392	1931	1931	1931	1931	0
24	20240522	183400	578831392	1931	1931	1931	1931	0
25	20240522	183300	578831392	1931	1931	1931	1931	0
26	20240522	183200	578831392	1931	1931	1931	1931	0
27	20240522	183100	578831392	1931	1931	1931	1931	0
28	20240522	183000	578831392	1931	1931	1931	1931	0
29	20240522	182900	578831392	1931	1931	1931	1931	0
30	20240522	182800	578831392	1931	1931	1931	1931	0
31	20240522	182700	578831392	1931	1931	1931	1931	0
32	20240522	182600	578831392	1931	1931	1931	1931	6151
33	20240522	182500	578831392	1931	1931	1931	1931	0
34	20240522	182400	578831392	1931	1931	1931	1931	0
35	20240522	182300	578831392	1931	1931	1931	1931	0
36	20240522	182200	578831392	1931	1931	1931	1931	0
37	20240522	182100	578831392	1931	1931	1931	1931	0
38	20240522	182000	578831392	1931	1931	1931	1931	0
39	20240522	181900	578831392	1931	1931	1931	1931	0
40	20240522	181800	578831392	1931	1931	1931	1931	0
41	20240522	181700	578831392	1931	1931	1931	1931	0
42	20240522	181600	578831392	1931	1931	1931	1931	0
43	20240522	181500	578831392	1931	1931	1931	1931	0
44	20240522	181400	578831392	1931	1931	1931	1931	0
45	20240522	181300	578831392	1931	1931	1931	1931	0
46	20240522	181200	578831392	1931	1931	1931	1931	0
47	20240522	181100	578831392	1931	1931	1931	1931	0
48	20240522	181000	578831392	1931	1931	1931	1931	0
49	20240522	180900	578831392	1931	1931	1931	1931	0
50	20240522	180800	578831392	1931	1931	1931	1931	0
51	20240522	180700	578831392	1931	1931	1931	1931	0
52	20240522	180600	578831392	1931	1931	1931	1931	0
53	20240522	180500	578831392	1931	1931	1931	1931	0
54	20240522	180400	578831392	1931	1931	1931	1931	0
55	20240522	180300	578831392	1931	1931	1931	1931	0
56	20240522	180200	578831392	1931	1931	1931	1931	0
57	20240522	180100	578831392	1931	1931	1931	1931	0
58	20240522	180000	578831392	1931	1931	1931	1931	0
59	20240522	175900	578831392	1931	1931	1931	1931	0
60	20240522	175800	578831392	1931	1931	1931	1931	0
61	20240522	175700	578831392	1931	1931	1931	1931	0
62	20240522	175600	578831392	1931	1931	1931	1931	6151
63	20240522	175500	578831392	1931	1931	1931	1931	0
64	20240522	175400	578831392	1931	1931	1931	1931	0
65	20240522	175300	578831392	1931	1931	1931	1931	0
66	20240522	175200	578831392	1931	1931	1931	1931	0
67	20240522	175100	578831392	1931	1931	1931	1931	0
68	20240522	175000	578831392	1931	1931	1931	1931	0
69	20240522	174900	578831392	1931	1931	1931	1931	0
70	20240522	174800	578831392	1931	1931	1931	1931	0
71	20240522	174700	578831392	1931	1931	1931	1931	0
72	20240522	174600	578831392	1931	1931	1931	1931	0
73	20240522	174500	578831392	1931	1931	1931	1931	0
74	20240522	174400	578831392	1931	1931	1931	1931	0
75	20240522	174300	578831392	1931	1931	1931	1931	0
76	20240522	174200	578831392	1931	1931	1931	1931	0
77	20240522	174100	578831392	1931	1931	1931	1931	0
78	20240522	174000	578831392	1931	1931	1931	1931	0
79	20240522	173900	578831392	1931	1931	1931	1931	0
80	20240522	173800	578831392	1931	1931	1931	1931	0
81	20240522	173700	578831392	1931	1931	1931	1931	0
82	20240522	173600	578831392	1931	1931	1931	1931	0
83	20240522	173500	578831392	1931	1931	1931	1931	0
84	20240522	173400	578831392	1931	1931	1931	1931	0
85	20240522	173300	578831392	1931	1931	1931	1931	0
86	20240522	173200	578831392	1931	1931	1931	1931	0
87	20240522	173100	578831392	1931	1931	1931	1931	0
88	20240522	173000	578831392	1931	1931	1931	1931	0
89	20240522	172900	578831392	1931	1931	1931	1931	0
90	20240522	172800	578831392	1931	1931	1931	1931	0
91	20240522	172700	578831392	1931	1931	1931	1931	0
92	20240522	172600	578831392	1931	1931	1931	1931	6151
93	20240522	172500	578831392	1931	1931	1931	1931	0
94	20240522	172400	578831392	1931	1931	1931	1931	0
95	20240522	172300	578831392	1931	1931	1931	1931	0
96	20240522	172200	578831392	1931	1931	1931	1931	0
97	20240522	172100	578831392	1931	1931	1931	1931	0
98	20240522	172000	578831392	1931	1931	1931	1931	0
99	20240522	171900	578831392	1931	1931	1931	1931	0
100	20240522	171800	578831392	1931	1931	1931	1931	0
101	20240522	171700	578831392	1931	1931	1931	1931	0
102	20240522	171600	578831392	1931	1931	1931	1931	0
103	20240522	171500	578831392	1931	1931	1931	1931	0
104	20240522	171400	578831392	1931	1931	1931	1931	0
105	20240522	171300	578831392	1931	1931	1931	1931	0
106	20240522	171200	578831392	1931	1931	1931	1931	0
107	20240522	171100	578831392	1931	1931	1931	1931	0
108	20240522	171000	578831392	1931	1931	1931	1931	0
109	20240522	170900	578831392	1931	1931	1931	1931	0
110	20240522	170800	578831392	1931	1931	1931	1931	0
111	20240522	170700	578831392	1931	1931	1931	1931	0
112	20240522	170600	578831392	1931	1931	1931	1931	0
113	20240522	170500	578831392	1931	1931	1931	1931	0
114	20240522	170400	578831392	1931	1931	1931	1931	0
115	20240522	170300	578831392	1931	1931	1931	1931	0
116	20240522	170200	578831392	1931	1931	1931	1931	0
117	20240522	170100	578831392	1931	1931	1931	1931	0
118	20240522	170000	578831392	1931	1931	1931	1931	0
119	20240522	165900	578831392	1931	1931	1931	1931	0
120	20240522	165800	578831392	1931	1931	1931	1931	0
121	20240522	165700	578831392	1931	1931	1931	1931	0
122	20240522	165600	578831392	1931	1931	1931	1931	6151
123	20240522	165500	578831392	1931	1931	1931	1931	0
124	20240522	165400	578831392	1931	1931	1931	1931	0
125	20240522	165300	578831392	1931	1931	1931	1931	0
126	20240522	165200	578831392	1931	1931	1931	1931	0
127	20240522	165100	578831392	1931	1931	1931	1931	0
128	20240522	165000	578831392	1931	1931	1931	1931	0
129	20240522	164900	578831392	1931	1931	1931	1931	0
130	20240522	164800	578831392	1931	1931	1931	1931	0
131	20240522	164700	578831392	1931	1931	1931	1931	0
132	20240522	164600	578831392	1931	1931	1931	1931	0
133	20240522	164500	578831392	1931	1931	1931	1931	0
134	20240522	164400	578831392	1931	1931	1931	1931	0
135	20240522	164300	578831392	1931	1931	1931	1931	0
136	20240522	164200	578831392	1931	1931	1931	1931	0
137	20240522	164100	578831392	1931	1931	1931	1931	0
138	20240522	164000	578831392	1931	1931	1931	1931	0
139	20240522	163900	578831392	1931	1931	1931	1931	0
140	20240522	163800	578831392	1931	1931	1931	1931	0
141	20240522	163700	578831392	1931	1931	1931	1931	0
142	20240522	163600	578831392	1931	1931	1931	1931	0
143	20240522	163500	578831392	1931	1931	1931	1931	0
144	20240522	163400	578831392	1931	1931	1931	1931	0
145	20240522	163300	578831392	1931	1931	1931	1931	0
146	20240522	163200	578831392	1931	1931	1931	1931	0
147	20240522	163100	578831392	1931	1931	1931	1931	0
148	20240522	163000	578831392	1931	1931	1931	1931	0
149	20240522	162900	578831392	1931	1931	1931	1931	0
150	20240522	162800	578831392	1931	1931	1931	1931	0
151	20240522	162700	578831392	1931	1931	1931	1931	0
152	20240522	162600	578831392	1931	1931	1931	1931	6151
153	20240522	162500	578831392	1931	1931	1931	1931	0
154	20240522	162400	578831392	1931	1931	1931	1931	0
155	20240522	162300	578831392	1931	1931	1931	1931	0
156	20240522	162200	578831392	1931	1931	1931	1931	0
157	20240522	162100	578831392	1931	1931	1931	1931	0
158	20240522	162000	578831392	1931	1931	1931	1931	0
159	20240522	161900	578831392	1931	1931	1931	1931	0
160	20240522	161800	578831392	1931	1931	1931	1931	0
161	20240522	161700	578831392	1931	1931	1931	1931	0
162	20240522	161600	578831392	1931	1931	1931	1931	0
163	20240522	161500	578831392	1931	1931	1931	1931	0
164	20240522	161400	578831392	1931	1931	1931	1931	0
165	20240522	161300	578831392	1931	1931	1931	1931	0
166	20240522	161200	578831392	1931	1931	1931	1931	0
167	20240522	161100	578831392	1931	1931	1931	1931	0
168	20240522	161000	578831392	1931	1931	1931	1931	0
169	20240522	160900	578831392	1931	1931	1931	1931	0
170	20240522	160800	578831392	1931	1931	1931	1931	0
171	20240522	160700	578831392	1931	1931	1931	1931	0
172	20240522	160600	578831392	1931	1931	1931	1931	0
173	20240522	160500	578831392	1931	1931	1931	1931	0
174	20240522	160400	578831392	1931	1931	1931	1931	0
175	20240522	160300	578831392	1931	1931	1931	1931	0
176	20240522	160200	578831392	1931	1931	1931	1931	0
177	20240522	160100	578831392	1931	1931	1931	1931	0
178	20240522	160000	578831392	1931	1931	1931	1931	0
179	20240522	155900	578831392	1931	1931	1931	1931	0
180	20240522	155800	578831392	1931	1931	1931	1931	0
181	20240522	155700	578831392	1931	1931	1931	1931	0
182	20240522	155600	578831392	1931	1931	1931	1931	6151
183	20240522	155500	578831392	1931	1931	1931	1931	0
184	20240522	155400	578831392	1931	1931	1931	1931	0
185	20240522	155300	578831392	1931	1931	1931	1931	0
186	20240522	155200	578831392	1931	1931	1931	1931	0
187	20240522	155100	578831392	1931	1931	1931	1931	0
188	20240522	155000	578831392	1931	1931	1931	1931	0
189	20240522	154900	578831392	1931	1931	1931	1931	0
190	20240522	154800	578831392	1931	1931	1931	1931	0
191	20240522	154700	578831392	1931	1931	1931	1931	0
192	20240522	154600	578831392	1931	1931	1931	1931	0
193	20240522	154500	578831392	1931	1931	1931	1931	0
194	20240522	154400	578831392	1931	1931	1931	1931	0
195	20240522	154300	578831392	1931	1931	1931	1931	0
196	20240522	154200	578831392	1931	1931	1931	1931	0
197	20240522	154100	578831392	1931	1931	1931	1931	0
198	20240522	154000	578831392	1931	1931	1931	1931	0
199	20240522	153900	578831392	1931	1931	1931	1931	0
200	20240522	153800	578831392	1931	1931	1931	1931	0
201	20240522	153700	578831392	1931	1931	1931	1931	0
202	20240522	153600	578831392	1931	1931	1931	1931	0
203	20240522	153500	578831392	1931	1931	1931	1931	0
204	20240522	153400	578831392	1931	1931	1931	1931	0
205	20240522	153300	578831392	1931	1931	1931	1931	0
206	20240522	153200	578831392	1931	1931	1931	1931	0
207	20240522	153100	578831392	1931	1931	1931	1931	0
208	20240522	153000	578831392	1931	1931	1931	1931	6151
209	20240522	152900	566953811	1929	1929	1929	1929	0
210	20240522	152800	566953811	1929	1929	1929	1929	0
211	20240522	152700	566953811	1929	1929	1929	1929	0
212	20240522	152600	566953811	1929	1929	1929	1929	0
213	20240522	152500	566953811	1929	1929	1929	1929	0
214	20240522	152400	566953811	1929	1929	1929	1929	0
215	20240522	152300	566953811	1929	1929	1929	1929	0
216	20240522	152200	566953811	1929	1929	1929	1929	0
217	20240522	152100	566953811	1929	1929	1929	1929	0
218	20240522	152000	566953811	1929	1929	1929	1929	0
219	20240522	151900	566953811	1929	1929	1929	1925	450
220	20240522	151800	566087493	1925	1929	1929	1925	684
221	20240522	151700	564768806	1929	1926	1929	1926	1000
222	20240522	151600	562841281	1925	1925	1926	1925	220
223	20240522	151500	562417763	1925	1926	1926	1925	526
224	20240522	151400	561405206	1926	1925	1926	1924	1002
225	20240522	151300	559477276	1928	1928	1928	1928	10
226	20240522	151200	559457996	1929	1929	1929	1929	50
227	20240522	151100	559361546	1929	1925	1929	1924	115
228	20240522	151000	559139785	1924	1924	1924	1924	517
229	20240522	150900	558145077	1929	1929	1929	1929	1
230	20240522	150800	558143148	1929	1929	1929	1929	0
231	20240522	150700	558143148	1929	1929	1929	1929	10
232	20240522	150600	558123858	1923	1923	1923	1923	1
233	20240522	150500	558121935	1931	1931	1931	1931	48
234	20240522	150400	558029247	1922	1931	1931	1922	7670
235	20240522	150300	543252430	1931	1929	1931	1929	457
236	20240522	150200	542370763	1929	1930	1930	1928	218
237	20240522	150100	541950156	1929	1929	1929	1929	197
238	20240522	150000	541570143	1928	1928	1928	1928	57
239	20240522	145900	541460247	1928	1928	1928	1928	238
240	20240522	145800	541001383	1928	1928	1928	1928	0
241	20240522	145700	541001383	1928	1928	1928	1928	0
242	20240522	145600	541001383	1928	1928	1928	1928	349
243	20240522	145500	540328511	1928	1928	1928	1928	800
244	20240522	145400	538786111	1928	1929	1929	1928	1234
245	20240522	145300	536406408	1930	1930	1930	1930	150
246	20240522	145200	536116908	1931	1931	1931	1931	5
247	20240522	145100	536107253	1931	1931	1931	1931	50
248	20240522	145000	536010703	1928	1928	1928	1928	0
249	20240522	144900	536010703	1928	1928	1928	1928	245
250	20240522	144800	535538343	1928	1929	1929	1928	700
251	20240522	144700	534188087	1930	1930	1930	1930	1019
252	20240522	144600	532221417	1931	1931	1931	1931	0
253	20240522	144500	532221417	1931	1931	1931	1931	35
254	20240522	144400	532153832	1936	1936	1936	1936	0
255	20240522	144300	532153832	1936	1931	1936	1931	9
256	20240522	144200	532136448	1936	1936	1936	1936	0
257	20240522	144100	532136448	1936	1936	1936	1936	0
258	20240522	144000	532136448	1936	1936	1936	1936	0
259	20240522	143900	532136448	1936	1936	1936	1936	0
260	20240522	143800	532136448	1936	1936	1936	1936	30
261	20240522	143700	532078368	1936	1936	1936	1936	50
262	20240522	143600	531981568	1931	1931	1931	1931	1
263	20240522	143500	531979637	1936	1936	1936	1936	3000
264	20240522	143400	526171637	1936	1936	1936	1936	80
265	20240522	143300	526016757	1928	1929	1930	1928	841
266	20240522	143200	524395153	1929	1928	1929	1928	1246
267	20240522	143100	521991629	1928	1929	1929	1928	94
268	20240522	143000	521810347	1928	1928	1928	1928	2061
269	20240522	142900	517836739	1928	1928	1928	1928	2022
270	20240522	142800	513938323	1928	1928	1928	1928	5
271	20240522	142700	513928683	1929	1928	1929	1928	2000
272	20240522	142600	510071683	1929	1929	1929	1929	0
273	20240522	142500	510071683	1929	1928	1929	1928	299
274	20240522	142400	509495111	1928	1931	1931	1928	1821
275	20240522	142300	505982486	1936	1936	1936	1936	0
276	20240522	142200	505982486	1936	1932	1936	1931	212
277	20240522	142100	505573054	1929	1929	1929	1929	0
278	20240522	142000	505573054	1929	1929	1929	1929	0
279	20240522	141900	505573054	1929	1929	1929	1929	0
280	20240522	141800	505573054	1929	1929	1929	1929	11
281	20240522	141700	505551835	1936	1929	1936	1929	224
282	20240522	141600	505119669	1937	1937	1937	1937	0
283	20240522	141500	505119669	1937	1937	1937	1937	1
284	20240522	141400	505117732	1928	1928	1928	1928	0
285	20240522	141300	505117732	1928	1939	1940	1928	13260
286	20240522	141200	479533121	1939	1939	1939	1939	221
287	20240522	141100	479104602	1940	1940	1940	1940	1176
288	20240522	141000	476823162	1940	1940	1941	1940	681
289	20240522	140900	475501423	1940	1940	1940	1940	2
290	20240522	140800	475497543	1940	1940	1940	1940	0
291	20240522	140700	475497543	1940	1939	1940	1939	11
292	20240522	140600	475476204	1940	1939	1940	1939	4
293	20240522	140500	475468446	1939	1939	1939	1939	200
294	20240522	140400	475080646	1939	1939	1939	1939	20
295	20240522	140300	475041866	1940	1939	1940	1939	3
296	20240522	140200	475036047	1940	1938	1940	1938	1106
297	20240522	140100	472891368	1938	1938	1938	1938	400
298	20240522	140000	472116168	1935	1937	1937	1935	278
299	20240522	135900	471577782	1937	1936	1938	1936	166
300	20240522	135800	471256323	1936	1936	1936	1936	8
301	20240522	135700	471240835	1937	1937	1937	1937	104
302	20240522	135600	471039387	1937	1937	1937	1937	5
303	20240522	135500	471029702	1937	1937	1937	1937	22
304	20240522	135400	470987088	1931	1931	1931	1931	0
305	20240522	135300	470987088	1931	1934	1934	1931	1801
306	20240522	135200	467508385	1938	1938	1938	1938	0
307	20240522	135100	467508385	1938	1938	1938	1938	402
308	20240522	135000	466729309	1938	1938	1938	1938	0
309	20240522	134900	466729309	1938	1938	1938	1938	143
310	20240522	134800	466452175	1938	1938	1938	1938	7
311	20240522	134700	466438609	1939	1939	1939	1939	0
312	20240522	134600	466438609	1939	1939	1939	1939	0
313	20240522	134500	466438609	1939	1939	1939	1939	1
314	20240522	134400	466436670	1939	1939	1939	1939	0
315	20240522	134300	466436670	1939	1939	1939	1939	0
316	20240522	134200	466436670	1939	1939	1939	1939	122
317	20240522	134100	466200112	1939	1939	1939	1939	0
318	20240522	134000	466200112	1939	1939	1939	1939	266
319	20240522	133900	465684338	1939	1939	1939	1939	11
320	20240522	133800	465663009	1929	1929	1929	1929	0
321	20240522	133700	465663009	1929	1929	1929	1929	0
322	20240522	133600	465663009	1929	1929	1929	1929	0
323	20240522	133500	465663009	1929	1931	1931	1929	919
324	20240522	133400	463889070	1939	1939	1939	1939	178
325	20240522	133300	463543928	1939	1939	1940	1939	800
326	20240522	133200	461992078	1940	1941	1941	1940	838
327	20240522	133100	460366088	1941	1940	1941	1940	660
328	20240522	133000	459085658	1940	1940	1940	1940	0
329	20240522	132900	459085658	1940	1940	1940	1940	64
330	20240522	132800	458961498	1939	1935	1939	1931	3780
331	20240522	132700	451635575	1939	1939	1939	1939	51
332	20240522	132600	451536686	1939	1939	1939	1939	850
333	20240522	132500	449888536	1939	1939	1939	1939	10
334	20240522	132400	449869146	1939	1939	1939	1939	106
335	20240522	132300	449663612	1940	1940	1940	1940	240
336	20240522	132200	449198012	1939	1939	1939	1939	0
337	20240522	132100	449198012	1939	1939	1939	1939	1024
338	20240522	132000	447212476	1939	1933	1939	1933	2551
339	20240522	131900	442272102	1930	1930	1930	1930	0
340	20240522	131800	442272102	1930	1930	1930	1930	0
341	20240522	131700	442272102	1930	1930	1930	1930	0
342	20240522	131600	442272102	1930	1930	1930	1930	0
343	20240522	131500	442272102	1930	1930	1930	1930	3
344	20240522	131400	442266312	1929	1929	1929	1929	0
345	20240522	131300	442266312	1929	1929	1929	1929	100
346	20240522	131200	442073412	1930	1930	1930	1930	80
347	20240522	131100	441919012	1930	1930	1930	1930	0
348	20240522	131000	441919012	1930	1930	1930	1930	500
349	20240522	130900	440954012	1930	1930	1930	1930	50
350	20240522	130800	440857512	1930	1930	1930	1930	0
351	20240522	130700	440857512	1930	1930	1930	1930	0
352	20240522	130600	440857512	1930	1930	1930	1930	518
353	20240522	130500	439857772	1930	1934	1934	1930	1185
354	20240522	130400	437570593	1934	1935	1935	1934	223
355	20240522	130300	437139305	1934	1934	1934	1934	1748
356	20240522	130200	433758673	1934	1934	1934	1934	300
357	20240522	130100	433178473	1934	1934	1934	1934	1
358	20240522	130000	433176539	1932	1934	1934	1932	400
359	20240522	125900	432403339	1934	1934	1934	1934	0
360	20240522	125800	432403339	1934	1932	1934	1932	522
361	20240522	125700	431394833	1932	1932	1932	1932	101
362	20240522	125600	431199701	1932	1932	1932	1932	90
363	20240522	125500	431025821	1932	1932	1932	1932	1
364	20240522	125400	431023889	1932	1932	1932	1932	0
365	20240522	125300	431023889	1932	1932	1932	1932	1024
366	20240522	125200	429045521	1932	1932	1932	1931	340
367	20240522	125100	428388780	1932	1932	1932	1932	3609
368	20240522	125000	421416192	1931	1931	1931	1931	500
369	20240522	124900	420450692	1931	1934	1934	1931	247
370	20240522	124800	419973545	1933	1933	1933	1933	10
371	20240522	124700	419954215	1934	1933	1934	1933	263
372	20240522	124600	419445673	1934	1934	1935	1934	104
373	20240522	124500	419244536	1935	1935	1935	1935	0
374	20240522	124400	419244536	1935	1935	1935	1935	0
375	20240522	124300	419244536	1935	1932	1935	1932	35
376	20240522	124200	419176913	1932	1932	1932	1932	0
377	20240522	124100	419176913	1932	1931	1932	1931	2071
378	20240522	124000	415175800	1931	1926	1931	1926	306
379	20240522	123900	414586434	1926	1926	1926	1926	91
380	20240522	123800	414411168	1926	1926	1926	1926	39
381	20240522	123700	414336054	1926	1926	1926	1926	370
382	20240522	123600	413623434	1926	1926	1926	1926	0
383	20240522	123500	413623434	1926	1926	1926	1926	1000
384	20240522	123400	411697434	1927	1927	1927	1927	0
385	20240522	123300	411697434	1927	1927	1927	1927	16
386	20240522	123200	411666602	1927	1927	1927	1927	0
387	20240522	123100	411666602	1927	1927	1927	1927	10
388	20240522	123000	411647332	1926	1926	1926	1926	955
389	20240522	122900	409808002	1926	1926	1926	1926	0
390	20240522	122800	409808002	1926	1926	1926	1926	117
391	20240522	122700	409582660	1926	1926	1926	1926	20
392	20240522	122600	409544140	1926	1925	1926	1925	1217
393	20240522	122500	407201114	1926	1925	1926	1925	5
394	20240522	122400	407191488	1926	1927	1927	1926	290
395	20240522	122300	406632942	1927	1927	1927	1927	0
396	20240522	122200	406632942	1927	1927	1927	1927	0
397	20240522	122100	406632942	1927	1927	1927	1927	0
398	20240522	122000	406632942	1927	1927	1927	1927	34
399	20240522	121900	406567424	1927	1927	1927	1927	0
400	20240522	121800	406567424	1927	1927	1927	1927	362
401	20240522	121700	405869850	1926	1926	1926	1926	1000
402	20240522	121600	403943850	1926	1926	1926	1926	29
403	20240522	121500	403887996	1927	1927	1927	1927	300
404	20240522	121400	403309896	1927	1927	1927	1927	1
405	20240522	121300	403307969	1927	1927	1927	1927	0
406	20240522	121200	403307969	1927	1927	1927	1927	0
407	20240522	121100	403307969	1927	1927	1927	1927	0
408	20240522	121000	403307969	1927	1927	1927	1927	0
409	20240522	120900	403307969	1927	1927	1927	1927	0
410	20240522	120800	403307969	1927	1927	1927	1927	143
411	20240522	120700	403032408	1927	1927	1927	1927	0
412	20240522	120600	403032408	1927	1927	1927	1927	657
413	20240522	120500	401766369	1927	1927	1927	1927	51
414	20240522	120400	401668092	1927	1931	1931	1927	546
415	20240522	120300	400614166	1931	1931	1931	1931	267
416	20240522	120200	400098589	1931	1931	1931	1931	0
417	20240522	120100	400098589	1931	1931	1931	1931	610
418	20240522	120000	398920679	1931	1931	1931	1931	454
419	20240522	115900	398044005	1927	1927	1927	1927	0
420	20240522	115800	398044005	1927	1927	1927	1927	900
421	20240522	115700	396309705	1926	1925	1926	1925	1140
422	20240522	115600	394114099	1925	1924	1925	1924	1977
423	20240522	115500	390309351	1924	1924	1924	1924	0
424	20240522	115400	390309351	1924	1924	1924	1924	0
425	20240522	115300	390309351	1924	1924	1924	1924	0
426	20240522	115200	390309351	1924	1924	1924	1924	0
427	20240522	115100	390309351	1924	1924	1924	1924	100
428	20240522	115000	390116951	1925	1926	1926	1925	377
429	20240522	114900	389391225	1925	1926	1926	1925	170
430	20240522	114800	389063875	1926	1926	1926	1926	893
431	20240522	114700	387343957	1926	1926	1926	1926	107
432	20240522	114600	387137875	1926	1926	1926	1926	162
433	20240522	114500	386825863	1926	1926	1926	1926	72
434	20240522	114400	386687191	1926	1926	1926	1926	0
435	20240522	114300	386687191	1926	1926	1926	1926	68
436	20240522	114200	386556223	1925	1925	1925	1925	0
437	20240522	114100	386556223	1925	1925	1925	1925	0
438	20240522	114000	386556223	1925	1925	1925	1925	45
439	20240522	113900	386469598	1932	1930	1932	1930	1969
440	20240522	113800	382668390	1930	1930	1930	1928	155
441	20240522	113700	382369440	1928	1928	1928	1928	363
442	20240522	113600	381669576	1928	1928	1928	1928	110
443	20240522	113500	381457496	1925	1925	1925	1925	0
444	20240522	113400	381457496	1925	1925	1925	1925	576
445	20240522	113300	380348696	1925	1925	1925	1925	2
446	20240522	113200	380344846	1919	1919	1919	1919	0
447	20240522	113100	380344846	1919	1919	1919	1919	0
448	20240522	113000	380344846	1919	1919	1919	1919	0
449	20240522	112900	380344846	1919	1920	1925	1919	605
450	20240522	112800	379182902	1920	1920	1920	1920	500
451	20240522	112700	378222902	1925	1925	1925	1925	0
452	20240522	112600	378222902	1925	1925	1925	1925	1
453	20240522	112500	378220977	1920	1920	1920	1920	400
454	20240522	112400	377452977	1920	1920	1920	1920	1638
455	20240522	112300	374308017	1920	1921	1921	1920	1431
456	20240522	112200	371559067	1921	1924	1924	1921	2340
457	20240522	112100	367060534	1924	1924	1924	1924	0
458	20240522	112000	367060534	1924	1924	1924	1924	6
459	20240522	111900	367048990	1923	1923	1923	1923	0
460	20240522	111800	367048990	1923	1923	1923	1923	46
461	20240522	111700	366960532	1923	1924	1925	1923	1245
462	20240522	111600	364565113	1925	1925	1925	1925	1930
463	20240522	111500	360849863	1925	1930	1930	1925	83
464	20240522	111400	360689688	1925	1928	1928	1925	100
465	20240522	111300	360497063	1932	1932	1932	1932	0
466	20240522	111200	360497063	1932	1932	1932	1932	1851
467	20240522	111100	356920931	1933	1933	1933	1933	1
468	20240522	111000	356918998	1933	1934	1934	1933	690
469	20240522	110900	355584726	1934	1934	1934	1934	2
470	20240522	110800	355580858	1934	1934	1934	1934	28
471	20240522	110700	355526706	1934	1934	1934	1934	7
472	20240522	110600	355513168	1933	1933	1933	1933	2
473	20240522	110500	355509302	1933	1933	1933	1933	50
474	20240522	110400	355412652	1932	1930	1932	1930	315
475	20240522	110300	354804078	1927	1927	1927	1927	470
476	20240522	110200	353898388	1926	1926	1926	1926	0
477	20240522	110100	353898388	1926	1926	1926	1926	0
478	20240522	110000	353898388	1926	1926	1926	1926	477
479	20240522	105900	352979686	1926	1926	1926	1926	0
480	20240522	105800	352979686	1926	1925	1926	1925	355
481	20240522	105700	352296279	1925	1925	1926	1925	744
482	20240522	105600	350864078	1925	1924	1925	1924	601
483	20240522	105500	349707753	1925	1926	1926	1925	569
484	20240522	105400	348612427	1925	1926	1926	1925	1676
485	20240522	105300	345384751	1926	1926	1926	1926	444
486	20240522	105200	344529607	1925	1925	1926	1925	613
487	20240522	105100	343349032	1926	1926	1926	1926	0
488	20240522	105000	343349032	1926	1926	1926	1926	1540
489	20240522	104900	340382992	1926	1926	1926	1926	0
490	20240522	104800	340382992	1926	1926	1926	1926	17
491	20240522	104700	340350250	1926	1926	1926	1926	407
492	20240522	104600	339566368	1926	1926	1926	1926	1001
493	20240522	104500	337638442	1934	1925	1934	1925	135
494	20240522	104400	337378549	1934	1925	1934	1925	51
495	20240522	104300	337280365	1925	1925	1925	1925	55
496	20240522	104200	337174490	1934	1934	1934	1934	52
497	20240522	104100	337073922	1924	1924	1924	1924	0
498	20240522	104000	337073922	1924	1934	1934	1924	51
499	20240522	103900	336975338	1924	1924	1924	1924	20
500	20240522	103800	336936858	1924	1924	1924	1924	0
501	20240522	103700	336936858	1924	1924	1924	1924	39
502	20240522	103600	336861822	1924	1924	1924	1924	49
503	20240522	103500	336767546	1930	1930	1930	1930	110
504	20240522	103400	336555246	1933	1933	1933	1933	6
505	20240522	103300	336543648	1933	1922	1933	1922	2
506	20240522	103200	336539793	1922	1922	1922	1922	63
507	20240522	103100	336418707	1922	1922	1922	1922	104
508	20240522	103000	336218819	1922	1921	1922	1921	9
509	20240522	102900	336201529	1922	1922	1922	1922	65
510	20240522	102800	336076599	1922	1922	1922	1922	123
511	20240522	102700	335840193	1922	1923	1923	1922	341
512	20240522	102600	335184780	1922	1922	1923	1922	1015
513	20240522	102500	333233921	1923	1924	1924	1923	1049
514	20240522	102400	331216688	1925	1926	1926	1925	1622
515	20240522	102300	328092916	1923	1923	1923	1923	0
516	20240522	102200	328092916	1923	1934	1934	1923	3995
517	20240522	102100	320388725	1935	1935	1935	1935	0
518	20240522	102000	320388725	1935	1937	1937	1935	9
519	20240522	101900	320371302	1937	1938	1938	1937	1471
520	20240522	101800	317520970	1937	1937	1937	1937	46
521	20240522	101700	317431868	1937	1937	1937	1937	264
522	20240522	101600	316920500	1935	1935	1935	1935	0
523	20240522	101500	316920500	1935	1934	1935	1934	437
524	20240522	101400	316075242	1934	1934	1934	1934	1560
525	20240522	101300	313058202	1934	1934	1934	1934	225
526	20240522	101200	312623052	1934	1931	1934	1931	521
527	20240522	101100	311616573	1931	1932	1932	1931	102
528	20240522	101000	311419511	1932	1932	1932	1932	255
529	20240522	100900	310926851	1932	1932	1932	1932	155
530	20240522	100800	310627391	1932	1932	1932	1932	145
531	20240522	100700	310347251	1932	1930	1932	1930	983
532	20240522	100600	308450037	1926	1926	1926	1926	0
533	20240522	100500	308450037	1926	1925	1926	1923	401
534	20240522	100400	307678862	1925	1925	1925	1925	50
535	20240522	100300	307582612	1930	1930	1930	1930	73
536	20240522	100200	307441722	1930	1926	1930	1926	902
537	20240522	100100	305704278	1926	1926	1926	1926	8
538	20240522	100000	305688870	1921	1921	1921	1921	850
539	20240522	095900	304056020	1921	1926	1926	1921	366
540	20240522	095800	303352774	1926	1925	1926	1922	530
541	20240522	095700	302332414	1926	1928	1928	1926	534
542	20240522	095600	301303509	1930	1930	1930	1930	75
543	20240522	095500	301158759	1930	1930	1930	1929	160
544	20240522	095400	300850093	1930	1931	1934	1930	589
545	20240522	095300	299712259	1935	1934	1935	1933	8827
546	20240522	095200	282641459	1935	1935	1935	1935	1432
547	20240522	095100	279870539	1935	1935	1935	1935	0
548	20240522	095000	279870539	1935	1935	1935	1934	1705
549	20240522	094900	276572146	1935	1935	1935	1935	727
550	20240522	094800	275165401	1937	1940	1940	1935	4186
551	20240522	094700	267065166	1940	1940	1940	1940	1
552	20240522	094600	267063226	1939	1940	1943	1939	1432
553	20240522	094500	264285242	1943	1941	1943	1940	1392
554	20240522	094400	261584382	1943	1943	1943	1943	50
555	20240522	094300	261487232	1943	1943	1943	1943	615
556	20240522	094200	260292287	1944	1941	1944	1941	1620
557	20240522	094100	257145044	1941	1939	1941	1939	59
558	20240522	094000	257030531	1936	1937	1937	1936	68
559	20240522	093900	256898874	1937	1938	1945	1937	850
560	20240522	093800	255249631	1938	1941	1941	1938	6711
561	20240522	093700	242233361	1941	1944	1944	1941	3099
562	20240522	093600	236216164	1944	1947	1947	1944	6
563	20240522	093500	236204495	1945	1947	1950	1945	1235
564	20240522	093400	233797991	1945	1950	1950	1945	151
565	20240522	093300	233503556	1950	1950	1950	1949	499
566	20240522	093200	232530606	1952	1940	1952	1934	7135
567	20240522	093100	218631237	1940	1959	1959	1940	19043
568	20240522	093000	181447646	1959	1957	1960	1957	7791
569	20240522	092900	166188546	1957	1942	1957	1942	11835
570	20240522	092800	143099231	1942	1933	1942	1933	10970
571	20240522	092700	121855030	1933	1933	1933	1933	1495
572	20240522	092600	118965195	1934	1931	1934	1931	1015
573	20240522	092500	117003046	1930	1930	1930	1930	1076
574	20240522	092400	114926366	1930	1932	1932	1930	938
575	20240522	092300	113114250	1932	1922	1932	1922	471
576	20240522	092200	112204778	1921	1933	1934	1921	547
577	20240522	092100	111148341	1934	1920	1934	1920	15983
578	20240522	092000	80427779	1919	1919	1919	1919	550
579	20240522	091900	79372329	1919	1919	1919	1919	0
580	20240522	091800	79372329	1919	1918	1920	1912	1514
581	20240522	091700	76467307	1918	1911	1918	1911	2409
582	20240522	091600	71860923	1906	1906	1906	1906	1
583	20240522	091500	71859017	1906	1906	1906	1906	896
584	20240522	091400	70151241	1905	1906	1906	1905	1211
585	20240522	091300	67844175	1906	1910	1910	1906	1228
586	20240522	091200	65502352	1913	1913	1913	1913	349
587	20240522	091100	64834715	1913	1913	1913	1913	100
588	20240522	091000	64643415	1913	1913	1913	1913	941
589	20240522	090900	62843282	1913	1913	1913	1913	0
590	20240522	090800	62843282	1913	1913	1913	1913	106
591	20240522	090700	62640504	1913	1913	1913	1913	2299
592	20240522	090600	58242517	1913	1913	1913	1913	501
593	20240522	090500	57284104	1913	1920	1920	1913	668
594	20240522	090400	56001701	1921	1920	1921	1920	622
595	20240522	090300	54807220	1920	1920	1920	1920	1626
596	20240522	090200	51685300	1920	1921	1921	1920	3210
597	20240522	090100	45519209	1915	1915	1915	1909	16707
598	20240522	090000	13548151	1915	1912	1923	1912	7082