KissMeData/339950/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	211000	926154104	1910	1910	1910	1910	7495
3	20240522	210900	926154104	1910	1910	1910	1910	0
4	20240522	210800	926154104	1910	1910	1910	1910	0
5	20240522	210700	926154104	1910	1910	1910	1910	0
6	20240522	210600	926154104	1910	1910	1910	1910	0
7	20240522	210500	926154104	1910	1910	1910	1910	0
8	20240522	210400	926154104	1910	1910	1910	1910	0
9	20240522	210300	926154104	1910	1910	1910	1910	0
10	20240522	210200	926154104	1910	1910	1910	1910	0
11	20240522	210100	926154104	1910	1910	1910	1910	0
12	20240522	210000	926154104	1910	1910	1910	1910	0
13	20240522	205900	926154104	1910	1910	1910	1910	0
14	20240522	205800	926154104	1910	1910	1910	1910	0
15	20240522	205700	926154104	1910	1910	1910	1910	0
16	20240522	205600	926154104	1910	1910	1910	1910	0
17	20240522	205500	926154104	1910	1910	1910	1910	0
18	20240522	205400	926154104	1910	1910	1910	1910	0
19	20240522	205300	926154104	1910	1910	1910	1910	0
20	20240522	205200	926154104	1910	1910	1910	1910	0
21	20240522	205100	926154104	1910	1910	1910	1910	0
22	20240522	205000	926154104	1910	1910	1910	1910	0
23	20240522	204900	926154104	1910	1910	1910	1910	0
24	20240522	204800	926154104	1910	1910	1910	1910	0
25	20240522	204700	926154104	1910	1910	1910	1910	0
26	20240522	204600	926154104	1910	1910	1910	1910	0
27	20240522	204500	926154104	1910	1910	1910	1910	0
28	20240522	204400	926154104	1910	1910	1910	1910	0
29	20240522	204300	926154104	1910	1910	1910	1910	0
30	20240522	204200	926154104	1910	1910	1910	1910	0
31	20240522	204100	926154104	1910	1910	1910	1910	0
32	20240522	204000	926154104	1910	1910	1910	1910	7495
33	20240522	203900	926154104	1910	1910	1910	1910	0
34	20240522	203800	926154104	1910	1910	1910	1910	0
35	20240522	203700	926154104	1910	1910	1910	1910	0
36	20240522	203600	926154104	1910	1910	1910	1910	0
37	20240522	203500	926154104	1910	1910	1910	1910	0
38	20240522	203400	926154104	1910	1910	1910	1910	0
39	20240522	203300	926154104	1910	1910	1910	1910	0
40	20240522	203200	926154104	1910	1910	1910	1910	0
41	20240522	203100	926154104	1910	1910	1910	1910	0
42	20240522	203000	926154104	1910	1910	1910	1910	0
43	20240522	202900	926154104	1910	1910	1910	1910	0
44	20240522	202800	926154104	1910	1910	1910	1910	0
45	20240522	202700	926154104	1910	1910	1910	1910	0
46	20240522	202600	926154104	1910	1910	1910	1910	0
47	20240522	202500	926154104	1910	1910	1910	1910	0
48	20240522	202400	926154104	1910	1910	1910	1910	0
49	20240522	202300	926154104	1910	1910	1910	1910	0
50	20240522	202200	926154104	1910	1910	1910	1910	0
51	20240522	202100	926154104	1910	1910	1910	1910	0
52	20240522	202000	926154104	1910	1910	1910	1910	0
53	20240522	201900	926154104	1910	1910	1910	1910	0
54	20240522	201800	926154104	1910	1910	1910	1910	0
55	20240522	201700	926154104	1910	1910	1910	1910	0
56	20240522	201600	926154104	1910	1910	1910	1910	0
57	20240522	201500	926154104	1910	1910	1910	1910	0
58	20240522	201400	926154104	1910	1910	1910	1910	0
59	20240522	201300	926154104	1910	1910	1910	1910	0
60	20240522	201200	926154104	1910	1910	1910	1910	0
61	20240522	201100	926154104	1910	1910	1910	1910	0
62	20240522	201000	926154104	1910	1910	1910	1910	7495
63	20240522	200900	926154104	1910	1910	1910	1910	0
64	20240522	200800	926154104	1910	1910	1910	1910	0
65	20240522	200700	926154104	1910	1910	1910	1910	0
66	20240522	200600	926154104	1910	1910	1910	1910	0
67	20240522	200500	926154104	1910	1910	1910	1910	0
68	20240522	200400	926154104	1910	1910	1910	1910	0
69	20240522	200300	926154104	1910	1910	1910	1910	0
70	20240522	200200	926154104	1910	1910	1910	1910	0
71	20240522	200100	926154104	1910	1910	1910	1910	0
72	20240522	200000	926154104	1910	1910	1910	1910	0
73	20240522	195900	926154104	1910	1910	1910	1910	0
74	20240522	195800	926154104	1910	1910	1910	1910	0
75	20240522	195700	926154104	1910	1910	1910	1910	0
76	20240522	195600	926154104	1910	1910	1910	1910	0
77	20240522	195500	926154104	1910	1910	1910	1910	0
78	20240522	195400	926154104	1910	1910	1910	1910	0
79	20240522	195300	926154104	1910	1910	1910	1910	0
80	20240522	195200	926154104	1910	1910	1910	1910	0
81	20240522	195100	926154104	1910	1910	1910	1910	0
82	20240522	195000	926154104	1910	1910	1910	1910	0
83	20240522	194900	926154104	1910	1910	1910	1910	0
84	20240522	194800	926154104	1910	1910	1910	1910	0
85	20240522	194700	926154104	1910	1910	1910	1910	0
86	20240522	194600	926154104	1910	1910	1910	1910	0
87	20240522	194500	926154104	1910	1910	1910	1910	0
88	20240522	194400	926154104	1910	1910	1910	1910	0
89	20240522	194300	926154104	1910	1910	1910	1910	0
90	20240522	194200	926154104	1910	1910	1910	1910	0
91	20240522	194100	926154104	1910	1910	1910	1910	0
92	20240522	194000	926154104	1910	1910	1910	1910	7495
93	20240522	193900	926154104	1910	1910	1910	1910	0
94	20240522	193800	926154104	1910	1910	1910	1910	0
95	20240522	193700	926154104	1910	1910	1910	1910	0
96	20240522	193600	926154104	1910	1910	1910	1910	0
97	20240522	193500	926154104	1910	1910	1910	1910	0
98	20240522	193400	926154104	1910	1910	1910	1910	0
99	20240522	193300	926154104	1910	1910	1910	1910	0
100	20240522	193200	926154104	1910	1910	1910	1910	0
101	20240522	193100	926154104	1910	1910	1910	1910	0
102	20240522	193000	926154104	1910	1910	1910	1910	0
103	20240522	192900	926154104	1910	1910	1910	1910	0
104	20240522	192800	926154104	1910	1910	1910	1910	0
105	20240522	192700	926154104	1910	1910	1910	1910	0
106	20240522	192600	926154104	1910	1910	1910	1910	0
107	20240522	192500	926154104	1910	1910	1910	1910	0
108	20240522	192400	926154104	1910	1910	1910	1910	0
109	20240522	192300	926154104	1910	1910	1910	1910	0
110	20240522	192200	926154104	1910	1910	1910	1910	0
111	20240522	192100	926154104	1910	1910	1910	1910	0
112	20240522	192000	926154104	1910	1910	1910	1910	0
113	20240522	191900	926154104	1910	1910	1910	1910	0
114	20240522	191800	926154104	1910	1910	1910	1910	0
115	20240522	191700	926154104	1910	1910	1910	1910	0
116	20240522	191600	926154104	1910	1910	1910	1910	0
117	20240522	191500	926154104	1910	1910	1910	1910	0
118	20240522	191400	926154104	1910	1910	1910	1910	0
119	20240522	191300	926154104	1910	1910	1910	1910	0
120	20240522	191200	926154104	1910	1910	1910	1910	0
121	20240522	191100	926154104	1910	1910	1910	1910	0
122	20240522	191000	926154104	1910	1910	1910	1910	7495
123	20240522	190900	926154104	1910	1910	1910	1910	0
124	20240522	190800	926154104	1910	1910	1910	1910	0
125	20240522	190700	926154104	1910	1910	1910	1910	0
126	20240522	190600	926154104	1910	1910	1910	1910	0
127	20240522	190500	926154104	1910	1910	1910	1910	0
128	20240522	190400	926154104	1910	1910	1910	1910	0
129	20240522	190300	926154104	1910	1910	1910	1910	0
130	20240522	190200	926154104	1910	1910	1910	1910	0
131	20240522	190100	926154104	1910	1910	1910	1910	0
132	20240522	190000	926154104	1910	1910	1910	1910	0
133	20240522	185900	926154104	1910	1910	1910	1910	0
134	20240522	185800	926154104	1910	1910	1910	1910	0
135	20240522	185700	926154104	1910	1910	1910	1910	0
136	20240522	185600	926154104	1910	1910	1910	1910	0
137	20240522	185500	926154104	1910	1910	1910	1910	0
138	20240522	185400	926154104	1910	1910	1910	1910	0
139	20240522	185300	926154104	1910	1910	1910	1910	0
140	20240522	185200	926154104	1910	1910	1910	1910	0
141	20240522	185100	926154104	1910	1910	1910	1910	0
142	20240522	185000	926154104	1910	1910	1910	1910	0
143	20240522	184900	926154104	1910	1910	1910	1910	0
144	20240522	184800	926154104	1910	1910	1910	1910	0
145	20240522	184700	926154104	1910	1910	1910	1910	0
146	20240522	184600	926154104	1910	1910	1910	1910	0
147	20240522	184500	926154104	1910	1910	1910	1910	0
148	20240522	184400	926154104	1910	1910	1910	1910	0
149	20240522	184300	926154104	1910	1910	1910	1910	0
150	20240522	184200	926154104	1910	1910	1910	1910	0
151	20240522	184100	926154104	1910	1910	1910	1910	0
152	20240522	184000	926154104	1910	1910	1910	1910	7495
153	20240522	183900	926154104	1910	1910	1910	1910	0
154	20240522	183800	926154104	1910	1910	1910	1910	0
155	20240522	183700	926154104	1910	1910	1910	1910	0
156	20240522	183600	926154104	1910	1910	1910	1910	0
157	20240522	183500	926154104	1910	1910	1910	1910	0
158	20240522	183400	926154104	1910	1910	1910	1910	0
159	20240522	183300	926154104	1910	1910	1910	1910	0
160	20240522	183200	926154104	1910	1910	1910	1910	0
161	20240522	183100	926154104	1910	1910	1910	1910	0
162	20240522	183000	926154104	1910	1910	1910	1910	0
163	20240522	182900	926154104	1910	1910	1910	1910	0
164	20240522	182800	926154104	1910	1910	1910	1910	0
165	20240522	182700	926154104	1910	1910	1910	1910	0
166	20240522	182600	926154104	1910	1910	1910	1910	0
167	20240522	182500	926154104	1910	1910	1910	1910	0
168	20240522	182400	926154104	1910	1910	1910	1910	0
169	20240522	182300	926154104	1910	1910	1910	1910	0
170	20240522	182200	926154104	1910	1910	1910	1910	0
171	20240522	182100	926154104	1910	1910	1910	1910	0
172	20240522	182000	926154104	1910	1910	1910	1910	0
173	20240522	181900	926154104	1910	1910	1910	1910	0
174	20240522	181800	926154104	1910	1910	1910	1910	0
175	20240522	181700	926154104	1910	1910	1910	1910	0
176	20240522	181600	926154104	1910	1910	1910	1910	0
177	20240522	181500	926154104	1910	1910	1910	1910	0
178	20240522	181400	926154104	1910	1910	1910	1910	0
179	20240522	181300	926154104	1910	1910	1910	1910	0
180	20240522	181200	926154104	1910	1910	1910	1910	0
181	20240522	181100	926154104	1910	1910	1910	1910	0
182	20240522	181000	926154104	1910	1910	1910	1910	7495
183	20240522	180900	926154104	1910	1910	1910	1910	0
184	20240522	180800	926154104	1910	1910	1910	1910	0
185	20240522	180700	926154104	1910	1910	1910	1910	0
186	20240522	180600	926154104	1910	1910	1910	1910	0
187	20240522	180500	926154104	1910	1910	1910	1910	0
188	20240522	180400	926154104	1910	1910	1910	1910	0
189	20240522	180300	926154104	1910	1910	1910	1910	0
190	20240522	180200	926154104	1910	1910	1910	1910	0
191	20240522	180100	926154104	1910	1910	1910	1910	0
192	20240522	180000	926154104	1910	1910	1910	1910	0
193	20240522	175900	926154104	1910	1910	1910	1910	0
194	20240522	175800	926154104	1910	1910	1910	1910	0
195	20240522	175700	926154104	1910	1910	1910	1910	0
196	20240522	175600	926154104	1910	1910	1910	1910	0
197	20240522	175500	926154104	1910	1910	1910	1910	0
198	20240522	175400	926154104	1910	1910	1910	1910	0
199	20240522	175300	926154104	1910	1910	1910	1910	0
200	20240522	175200	926154104	1910	1910	1910	1910	0
201	20240522	175100	926154104	1910	1910	1910	1910	0
202	20240522	175000	926154104	1910	1910	1910	1910	0
203	20240522	174900	926154104	1910	1910	1910	1910	0
204	20240522	174800	926154104	1910	1910	1910	1910	0
205	20240522	174700	926154104	1910	1910	1910	1910	0
206	20240522	174600	926154104	1910	1910	1910	1910	0
207	20240522	174500	926154104	1910	1910	1910	1910	0
208	20240522	174400	926154104	1910	1910	1910	1910	0
209	20240522	174300	926154104	1910	1910	1910	1910	0
210	20240522	174200	926154104	1910	1910	1910	1910	0
211	20240522	174100	926154104	1910	1910	1910	1910	0
212	20240522	174000	926154104	1910	1910	1910	1910	7495
213	20240522	173900	926154104	1910	1910	1910	1910	0
214	20240522	173800	926154104	1910	1910	1910	1910	0
215	20240522	173700	926154104	1910	1910	1910	1910	0
216	20240522	173600	926154104	1910	1910	1910	1910	0
217	20240522	173500	926154104	1910	1910	1910	1910	0
218	20240522	173400	926154104	1910	1910	1910	1910	0
219	20240522	173300	926154104	1910	1910	1910	1910	0
220	20240522	173200	926154104	1910	1910	1910	1910	0
221	20240522	173100	926154104	1910	1910	1910	1910	0
222	20240522	173000	926154104	1910	1910	1910	1910	0
223	20240522	172900	926154104	1910	1910	1910	1910	0
224	20240522	172800	926154104	1910	1910	1910	1910	0
225	20240522	172700	926154104	1910	1910	1910	1910	0
226	20240522	172600	926154104	1910	1910	1910	1910	0
227	20240522	172500	926154104	1910	1910	1910	1910	0
228	20240522	172400	926154104	1910	1910	1910	1910	0
229	20240522	172300	926154104	1910	1910	1910	1910	0
230	20240522	172200	926154104	1910	1910	1910	1910	0
231	20240522	172100	926154104	1910	1910	1910	1910	0
232	20240522	172000	926154104	1910	1910	1910	1910	0
233	20240522	171900	926154104	1910	1910	1910	1910	0
234	20240522	171800	926154104	1910	1910	1910	1910	0
235	20240522	171700	926154104	1910	1910	1910	1910	0
236	20240522	171600	926154104	1910	1910	1910	1910	0
237	20240522	171500	926154104	1910	1910	1910	1910	0
238	20240522	171400	926154104	1910	1910	1910	1910	0
239	20240522	171300	926154104	1910	1910	1910	1910	0
240	20240522	171200	926154104	1910	1910	1910	1910	0
241	20240522	171100	926154104	1910	1910	1910	1910	0
242	20240522	171000	926154104	1910	1910	1910	1910	7495
243	20240522	170900	926154104	1910	1910	1910	1910	0
244	20240522	170800	926154104	1910	1910	1910	1910	0
245	20240522	170700	926154104	1910	1910	1910	1910	0
246	20240522	170600	926154104	1910	1910	1910	1910	0
247	20240522	170500	926154104	1910	1910	1910	1910	0
248	20240522	170400	926154104	1910	1910	1910	1910	0
249	20240522	170300	926154104	1910	1910	1910	1910	0
250	20240522	170200	926154104	1910	1910	1910	1910	0
251	20240522	170100	926154104	1910	1910	1910	1910	0
252	20240522	170000	926154104	1910	1910	1910	1910	0
253	20240522	165900	926154104	1910	1910	1910	1910	0
254	20240522	165800	926154104	1910	1910	1910	1910	0
255	20240522	165700	926154104	1910	1910	1910	1910	0
256	20240522	165600	926154104	1910	1910	1910	1910	0
257	20240522	165500	926154104	1910	1910	1910	1910	0
258	20240522	165400	926154104	1910	1910	1910	1910	0
259	20240522	165300	926154104	1910	1910	1910	1910	0
260	20240522	165200	926154104	1910	1910	1910	1910	0
261	20240522	165100	926154104	1910	1910	1910	1910	0
262	20240522	165000	926154104	1910	1910	1910	1910	0
263	20240522	164900	926154104	1910	1910	1910	1910	0
264	20240522	164800	926154104	1910	1910	1910	1910	0
265	20240522	164700	926154104	1910	1910	1910	1910	0
266	20240522	164600	926154104	1910	1910	1910	1910	0
267	20240522	164500	926154104	1910	1910	1910	1910	0
268	20240522	164400	926154104	1910	1910	1910	1910	0
269	20240522	164300	926154104	1910	1910	1910	1910	0
270	20240522	164200	926154104	1910	1910	1910	1910	0
271	20240522	164100	926154104	1910	1910	1910	1910	0
272	20240522	164000	926154104	1910	1910	1910	1910	7495
273	20240522	163900	926154104	1910	1910	1910	1910	0
274	20240522	163800	926154104	1910	1910	1910	1910	0
275	20240522	163700	926154104	1910	1910	1910	1910	0
276	20240522	163600	926154104	1910	1910	1910	1910	0
277	20240522	163500	926154104	1910	1910	1910	1910	0
278	20240522	163400	926154104	1910	1910	1910	1910	0
279	20240522	163300	926154104	1910	1910	1910	1910	0
280	20240522	163200	926154104	1910	1910	1910	1910	0
281	20240522	163100	926154104	1910	1910	1910	1910	0
282	20240522	163000	926154104	1910	1910	1910	1910	0
283	20240522	162900	926154104	1910	1910	1910	1910	0
284	20240522	162800	926154104	1910	1910	1910	1910	0
285	20240522	162700	926154104	1910	1910	1910	1910	0
286	20240522	162600	926154104	1910	1910	1910	1910	0
287	20240522	162500	926154104	1910	1910	1910	1910	0
288	20240522	162400	926154104	1910	1910	1910	1910	0
289	20240522	162300	926154104	1910	1910	1910	1910	0
290	20240522	162200	926154104	1910	1910	1910	1910	0
291	20240522	162100	926154104	1910	1910	1910	1910	0
292	20240522	162000	926154104	1910	1910	1910	1910	0
293	20240522	161900	926154104	1910	1910	1910	1910	0
294	20240522	161800	926154104	1910	1910	1910	1910	0
295	20240522	161700	926154104	1910	1910	1910	1910	0
296	20240522	161600	926154104	1910	1910	1910	1910	0
297	20240522	161500	926154104	1910	1910	1910	1910	0
298	20240522	161400	926154104	1910	1910	1910	1910	0
299	20240522	161300	926154104	1910	1910	1910	1910	0
300	20240522	161200	926154104	1910	1910	1910	1910	0
301	20240522	161100	926154104	1910	1910	1910	1910	0
302	20240522	161000	926154104	1910	1910	1910	1910	7495
303	20240522	160900	926154104	1910	1910	1910	1910	0
304	20240522	160800	926154104	1910	1910	1910	1910	0
305	20240522	160700	926154104	1910	1910	1910	1910	0
306	20240522	160600	926154104	1910	1910	1910	1910	0
307	20240522	160500	926154104	1910	1910	1910	1910	0
308	20240522	160400	926154104	1910	1910	1910	1910	0
309	20240522	160300	926154104	1910	1910	1910	1910	0
310	20240522	160200	926154104	1910	1910	1910	1910	0
311	20240522	160100	926154104	1910	1910	1910	1910	0
312	20240522	160000	926154104	1910	1910	1910	1910	0
313	20240522	155900	926154104	1910	1910	1910	1910	0
314	20240522	155800	926154104	1910	1910	1910	1910	0
315	20240522	155700	926154104	1910	1910	1910	1910	0
316	20240522	155600	926154104	1910	1910	1910	1910	0
317	20240522	155500	926154104	1910	1910	1910	1910	0
318	20240522	155400	926154104	1910	1910	1910	1910	0
319	20240522	155300	926154104	1910	1910	1910	1910	0
320	20240522	155200	926154104	1910	1910	1910	1910	0
321	20240522	155100	926154104	1910	1910	1910	1910	0
322	20240522	155000	926154104	1910	1910	1910	1910	0
323	20240522	154900	926154104	1910	1910	1910	1910	0
324	20240522	154800	926154104	1910	1910	1910	1910	0
325	20240522	154700	926154104	1910	1910	1910	1910	0
326	20240522	154600	926154104	1910	1910	1910	1910	0
327	20240522	154500	926154104	1910	1910	1910	1910	0
328	20240522	154400	926154104	1910	1910	1910	1910	0
329	20240522	154300	926154104	1910	1910	1910	1910	0
330	20240522	154200	926154104	1910	1910	1910	1910	0
331	20240522	154100	926154104	1910	1910	1910	1910	0
332	20240522	154000	926154104	1910	1910	1910	1910	7495
333	20240522	153900	926154104	1910	1910	1910	1910	0
334	20240522	153800	926154104	1910	1910	1910	1910	0
335	20240522	153700	926154104	1910	1910	1910	1910	0
336	20240522	153600	926154104	1910	1910	1910	1910	0
337	20240522	153500	926154104	1910	1910	1910	1910	0
338	20240522	153400	926154104	1910	1910	1910	1910	0
339	20240522	153300	926154104	1910	1910	1910	1910	0
340	20240522	153200	926154104	1910	1910	1910	1910	0
341	20240522	153100	926154104	1910	1910	1910	1910	0
342	20240522	153000	926154104	1910	1910	1910	1910	7495
343	20240522	152900	911838654	1909	1909	1909	1909	0
344	20240522	152800	911838654	1909	1909	1909	1909	0
345	20240522	152700	911838654	1909	1909	1909	1909	0
346	20240522	152600	911838654	1909	1909	1909	1909	0
347	20240522	152500	911838654	1909	1909	1909	1909	0
348	20240522	152400	911838654	1909	1909	1909	1909	0
349	20240522	152300	911838654	1909	1909	1909	1909	0
350	20240522	152200	911838654	1909	1909	1909	1909	0
351	20240522	152100	911838654	1909	1909	1909	1909	0
352	20240522	152000	911838654	1909	1909	1909	1909	0
353	20240522	151900	911838654	1909	1912	1912	1907	1040
354	20240522	151800	909853147	1906	1912	1912	1906	2758
355	20240522	151700	904592835	1911	1913	1913	1911	740
356	20240522	151600	903178687	1911	1907	1913	1907	644
357	20240522	151500	901947777	1912	1909	1912	1907	1565
358	20240522	151400	898961414	1910	1909	1910	1909	37
359	20240522	151300	898890764	1910	1910	1910	1910	0
360	20240522	151200	898890764	1910	1909	1910	1909	2802
361	20240522	151100	893541739	1906	1908	1908	1906	3063
362	20240522	151000	887701590	1909	1910	1910	1909	365
363	20240522	150900	887004794	1910	1910	1910	1909	111
364	20240522	150800	886792794	1910	1910	1910	1910	2
365	20240522	150700	886788974	1909	1908	1909	1908	842
366	20240522	150600	885181745	1908	1909	1909	1908	119
367	20240522	150500	884954677	1908	1909	1909	1907	732
368	20240522	150400	883558052	1909	1911	1911	1909	358
369	20240522	150300	882874466	1910	1909	1910	1909	24
370	20240522	150200	882828630	1909	1908	1910	1908	1625
371	20240522	150100	879727527	1908	1910	1910	1908	16
372	20240522	150000	879696971	1910	1907	1910	1904	2037
373	20240522	145900	875818499	1904	1910	1910	1904	669
374	20240522	145800	874544230	1910	1910	1910	1905	198
375	20240522	145700	874166478	1910	1903	1910	1903	3138
376	20240522	145600	868186010	1903	1903	1906	1903	299
377	20240522	145500	867616971	1906	1904	1906	1903	541
378	20240522	145400	866586918	1904	1903	1904	1903	1053
379	20240522	145300	864582024	1903	1904	1904	1903	1196
380	20240522	145200	862305327	1904	1906	1906	1904	1295
381	20240522	145100	859839158	1905	1906	1906	1905	5312
382	20240522	145000	849716744	1906	1906	1907	1906	1455
383	20240522	144900	846943504	1906	1907	1907	1906	182
384	20240522	144800	846596574	1907	1907	1907	1907	2884
385	20240522	144700	841096786	1908	1908	1908	1908	191
386	20240522	144600	840732358	1909	1909	1909	1909	0
387	20240522	144500	840732358	1909	1909	1909	1909	145
388	20240522	144400	840455553	1909	1909	1909	1909	62
389	20240522	144300	840337195	1911	1911	1911	1911	0
390	20240522	144200	840337195	1911	1911	1911	1911	76
391	20240522	144100	840191959	1911	1911	1911	1911	67
392	20240522	144000	840063922	1911	1912	1912	1911	23
393	20240522	143900	840019957	1911	1911	1911	1911	0
394	20240522	143800	840019957	1911	1911	1911	1911	23
395	20240522	143700	839976004	1910	1910	1910	1910	1
396	20240522	143600	839974094	1908	1908	1908	1908	300
397	20240522	143500	839401694	1907	1907	1907	1907	700
398	20240522	143400	838066794	1907	1907	1907	1907	0
399	20240522	143300	838066794	1907	1907	1907	1907	0
400	20240522	143200	838066794	1907	1907	1907	1907	1
401	20240522	143100	838064887	1907	1907	1909	1907	1981
402	20240522	143000	834285120	1909	1908	1909	1907	6
403	20240522	142900	834273675	1907	1907	1907	1907	0
404	20240522	142800	834273675	1907	1907	1907	1907	0
405	20240522	142700	834273675	1907	1909	1909	1907	12472
406	20240522	142600	810477782	1909	1909	1910	1909	98
407	20240522	142500	810290699	1909	1909	1909	1909	100
408	20240522	142400	810099799	1909	1909	1909	1909	0
409	20240522	142300	810099799	1909	1909	1909	1909	1000
410	20240522	142200	808190799	1909	1909	1909	1909	0
411	20240522	142100	808190799	1909	1910	1910	1909	2303
412	20240522	142000	803793172	1909	1910	1910	1909	711
413	20240522	141900	802435187	1910	1910	1910	1910	314
414	20240522	141800	801835447	1910	1910	1910	1910	1
415	20240522	141700	801833537	1909	1909	1909	1909	47
416	20240522	141600	801743814	1908	1909	1909	1908	4000
417	20240522	141500	794108814	1909	1909	1909	1909	4
418	20240522	141400	794101178	1909	1908	1909	1908	2368
419	20240522	141300	789580767	1909	1909	1909	1909	0
420	20240522	141200	789580767	1909	1909	1909	1909	52
421	20240522	141100	789481499	1909	1909	1909	1909	161
422	20240522	141000	789174150	1908	1908	1908	1908	2
423	20240522	140900	789170334	1908	1908	1908	1908	0
424	20240522	140800	789170334	1908	1909	1909	1908	4911
425	20240522	140700	779798820	1909	1911	1911	1909	704
426	20240522	140600	778454876	1909	1909	1909	1909	1300
427	20240522	140500	775973176	1910	1911	1911	1910	114
428	20240522	140400	775755435	1911	1910	1911	1910	67
429	20240522	140300	775627445	1911	1911	1911	1911	15
430	20240522	140200	775598780	1911	1911	1911	1911	411
431	20240522	140100	774813359	1912	1912	1912	1912	5
432	20240522	140000	774803799	1912	1912	1912	1912	5
433	20240522	135900	774794239	1911	1911	1911	1911	2071
434	20240522	135800	770836558	1911	1910	1911	1910	366
435	20240522	135700	770137316	1910	1910	1910	1910	1
436	20240522	135600	770135406	1910	1910	1910	1910	190
437	20240522	135500	769772506	1911	1911	1911	1911	20
438	20240522	135400	769734286	1911	1911	1911	1911	100
439	20240522	135300	769543186	1910	1910	1910	1910	0
440	20240522	135200	769543186	1910	1910	1910	1910	0
441	20240522	135100	769543186	1910	1910	1910	1910	61
442	20240522	135000	769426676	1909	1911	1911	1909	75
443	20240522	134900	769283491	1909	1909	1909	1909	50
444	20240522	134800	769188041	1908	1908	1908	1908	0
445	20240522	134700	769188041	1908	1908	1908	1908	0
446	20240522	134600	769188041	1908	1908	1908	1908	241
447	20240522	134500	768728213	1908	1909	1909	1908	4349
448	20240522	134400	760426738	1909	1910	1910	1909	5841
449	20240522	134300	749271316	1915	1915	1915	1915	0
450	20240522	134200	749271316	1915	1911	1915	1910	2001
451	20240522	134100	745448089	1910	1910	1910	1910	61
452	20240522	134000	745331579	1910	1912	1912	1910	2371
453	20240522	133900	740800499	1912	1912	1912	1912	417
454	20240522	133800	740003195	1912	1912	1912	1911	2506
455	20240522	133700	735213731	1912	1912	1912	1912	0
456	20240522	133600	735213731	1912	1913	1913	1912	6580
457	20240522	133500	722627971	1913	1913	1913	1913	0
458	20240522	133400	722627971	1913	1915	1915	1913	4740
459	20240522	133300	713551336	1915	1915	1915	1915	2
460	20240522	133200	713547506	1914	1914	1914	1914	0
461	20240522	133100	713547506	1914	1914	1914	1914	418
462	20240522	133000	712747454	1914	1914	1914	1914	300
463	20240522	132900	712173254	1915	1915	1915	1915	250
464	20240522	132800	711694504	1915	1915	1915	1915	30
465	20240522	132700	711637054	1914	1914	1914	1914	14
466	20240522	132600	711610258	1914	1914	1914	1914	1
467	20240522	132500	711608344	1914	1914	1914	1914	11
468	20240522	132400	711587290	1914	1914	1914	1914	62
469	20240522	132300	711468622	1913	1914	1914	1913	283
470	20240522	132200	710927143	1914	1914	1914	1914	300
471	20240522	132100	710352943	1914	1913	1914	1913	111
472	20240522	132000	710140550	1913	1913	1913	1913	586
473	20240522	131900	709019532	1914	1915	1915	1914	1742
474	20240522	131800	705685044	1915	1915	1915	1915	0
475	20240522	131700	705685044	1915	1915	1915	1915	1212
476	20240522	131600	703364064	1914	1915	1915	1914	184
477	20240522	131500	703011883	1915	1915	1915	1915	282
478	20240522	131400	702471853	1915	1915	1915	1915	61
479	20240522	131300	702355038	1915	1915	1915	1915	0
480	20240522	131200	702355038	1915	1915	1915	1915	50
481	20240522	131100	702259288	1919	1919	1919	1919	39
482	20240522	131000	702184447	1919	1919	1919	1919	1
483	20240522	130900	702182528	1918	1918	1918	1918	0
484	20240522	130800	702182528	1918	1918	1918	1918	0
485	20240522	130700	702182528	1918	1919	1919	1918	7
486	20240522	130600	702169101	1918	1918	1918	1918	0
487	20240522	130500	702169101	1918	1918	1918	1918	0
488	20240522	130400	702169101	1918	1918	1918	1918	1
489	20240522	130300	702167183	1918	1918	1918	1918	10
490	20240522	130200	702148003	1918	1918	1918	1918	118
491	20240522	130100	701921679	1918	1918	1918	1918	1882
492	20240522	130000	698312003	1918	1918	1918	1914	196
493	20240522	125900	697936651	1918	1915	1918	1915	184
494	20240522	125800	697583745	1918	1915	1918	1914	21
495	20240522	125700	697543533	1914	1914	1914	1914	0
496	20240522	125600	697543533	1914	1914	1914	1914	129
497	20240522	125500	697296627	1914	1914	1914	1914	374
498	20240522	125400	696580791	1914	1914	1914	1914	0
499	20240522	125300	696580791	1914	1914	1914	1914	249
500	20240522	125200	696104205	1914	1914	1914	1914	37
501	20240522	125100	696033387	1914	1914	1914	1914	58
502	20240522	125000	695922375	1914	1914	1914	1914	3
503	20240522	124900	695916633	1913	1913	1913	1913	0
504	20240522	124800	695916633	1913	1913	1913	1913	0
505	20240522	124700	695916633	1913	1913	1913	1913	0
506	20240522	124600	695916633	1913	1913	1913	1913	474
507	20240522	124500	695009871	1913	1913	1913	1913	0
508	20240522	124400	695009871	1913	1913	1913	1913	0
509	20240522	124300	695009871	1913	1913	1913	1913	1500
510	20240522	124200	692140371	1913	1913	1913	1913	17
511	20240522	124100	692107850	1913	1913	1913	1913	102
512	20240522	124000	691912724	1920	1920	1920	1920	0
513	20240522	123900	691912724	1920	1920	1920	1920	2
514	20240522	123800	691908884	1920	1920	1920	1920	0
515	20240522	123700	691908884	1920	1920	1920	1920	0
516	20240522	123600	691908884	1920	1920	1920	1920	0
517	20240522	123500	691908884	1920	1912	1920	1912	38
518	20240522	123400	691835988	1912	1911	1912	1911	3999
519	20240522	123300	684189901	1912	1912	1912	1912	1409
520	20240522	123200	681495893	1912	1912	1912	1912	55
521	20240522	123100	681390733	1912	1911	1912	1911	694
522	20240522	123000	680064498	1910	1910	1910	1909	745
523	20240522	122900	678641656	1910	1911	1911	1910	2773
524	20240522	122800	673345176	1910	1910	1910	1910	17
525	20240522	122700	673312706	1911	1911	1911	1911	258
526	20240522	122600	672819668	1911	1912	1912	1911	2033
527	20240522	122500	668934455	1911	1911	1911	1910	2933
528	20240522	122400	663330102	1911	1913	1913	1911	8003
529	20240522	122300	648029110	1914	1913	1914	1913	5832
530	20240522	122200	636871497	1913	1913	1913	1912	1465
531	20240522	122100	634069213	1913	1914	1914	1913	6637
532	20240522	122000	621371571	1914	1914	1915	1914	7692
533	20240522	121900	606648371	1914	1914	1914	1913	778
534	20240522	121800	605160001	1915	1914	1915	1914	1067
535	20240522	121700	603117753	1914	1913	1914	1913	1329
536	20240522	121600	600575250	1913	1915	1915	1912	4215
537	20240522	121500	592510795	1915	1917	1917	1914	7119
538	20240522	121400	578874808	1918	1920	1920	1918	4480
539	20240522	121300	570279709	1920	1920	1920	1920	991
540	20240522	121200	568376989	1922	1922	1922	1922	52
541	20240522	121100	568277045	1922	1921	1922	1921	684
542	20240522	121000	566963037	1922	1922	1922	1922	200
543	20240522	120900	566578637	1921	1922	1922	1921	2545
544	20240522	120800	561689492	1922	1922	1922	1922	1106
545	20240522	120700	559563760	1922	1922	1922	1922	0
546	20240522	120600	559563760	1922	1922	1922	1922	0
547	20240522	120500	559563760	1922	1922	1922	1922	0
548	20240522	120400	559563760	1922	1925	1925	1922	62
549	20240522	120300	559444572	1926	1926	1926	1926	23
550	20240522	120200	559400274	1926	1926	1926	1926	73
551	20240522	120100	559259676	1926	1926	1926	1926	24
552	20240522	120000	559213452	1926	1926	1926	1926	416
553	20240522	115900	558412236	1925	1925	1925	1925	2
554	20240522	115800	558408386	1923	1923	1923	1923	0
555	20240522	115700	558408386	1923	1923	1923	1923	0
556	20240522	115600	558408386	1923	1923	1923	1923	0
557	20240522	115500	558408386	1923	1923	1923	1923	0
558	20240522	115400	558408386	1923	1921	1925	1921	648
559	20240522	115300	557163569	1922	1925	1925	1922	319
560	20240522	115200	556550392	1925	1925	1925	1925	7
561	20240522	115100	556536917	1925	1925	1925	1925	6
562	20240522	115000	556525367	1925	1925	1925	1925	1
563	20240522	114900	556523442	1924	1924	1924	1924	521
564	20240522	114800	555521038	1925	1921	1926	1921	183
565	20240522	114700	555169481	1921	1924	1924	1921	1933
566	20240522	114600	551453854	1925	1925	1925	1925	25
567	20240522	114500	551405729	1925	1925	1925	1925	0
568	20240522	114400	551405729	1925	1925	1925	1925	15
569	20240522	114300	551376854	1926	1926	1926	1926	0
570	20240522	114200	551376854	1926	1926	1926	1926	10
571	20240522	114100	551357594	1924	1924	1924	1924	0
572	20240522	114000	551357594	1924	1924	1924	1924	63
573	20240522	113900	551236382	1924	1923	1924	1923	1601
574	20240522	113800	548157075	1922	1922	1922	1922	701
575	20240522	113700	546809753	1921	1921	1921	1921	0
576	20240522	113600	546809753	1921	1921	1921	1921	0
577	20240522	113500	546809753	1921	1922	1922	1921	416
578	20240522	113400	546010611	1922	1922	1922	1922	255
579	20240522	113300	545520501	1922	1922	1922	1922	0
580	20240522	113200	545520501	1922	1922	1922	1922	228
581	20240522	113100	545082285	1922	1922	1922	1922	995
582	20240522	113000	543169895	1923	1923	1923	1923	0
583	20240522	112900	543169895	1923	1923	1923	1922	371
584	20240522	112800	542456827	1922	1923	1923	1922	123
585	20240522	112700	542220301	1923	1923	1923	1923	3
586	20240522	112600	542214532	1923	1923	1923	1923	10
587	20240522	112500	542195302	1923	1923	1923	1923	8881
588	20240522	112400	525117139	1923	1923	1924	1923	4943
589	20240522	112300	515608750	1924	1924	1924	1924	1071
590	20240522	112200	513548146	1924	1924	1924	1924	0
591	20240522	112100	513548146	1924	1924	1924	1924	60
592	20240522	112000	513432706	1924	1925	1926	1924	1236
593	20240522	111900	511054435	1925	1924	1925	1924	637
594	20240522	111800	509828347	1924	1923	1924	1923	498
595	20240522	111700	508870371	1924	1924	1924	1924	0
596	20240522	111600	508870371	1924	1924	1924	1924	5
597	20240522	111500	508860751	1917	1917	1917	1917	0
598	20240522	111400	508860751	1917	1917	1917	1917	62
599	20240522	111300	508741897	1925	1925	1925	1925	0
600	20240522	111200	508741897	1925	1925	1925	1925	0
601	20240522	111100	508741897	1925	1925	1925	1925	0
602	20240522	111000	508741897	1925	1917	1925	1914	2921
603	20240522	110900	503148078	1918	1918	1918	1918	0
604	20240522	110800	503148078	1918	1915	1918	1915	42
605	20240522	110700	503067618	1916	1918	1918	1916	1821
606	20240522	110600	499578552	1915	1914	1915	1914	1333
607	20240522	110500	497026023	1914	1917	1917	1914	26179
608	20240522	110400	446905838	1917	1921	1921	1916	20945
609	20240522	110300	406732026	1925	1925	1925	1925	0
610	20240522	110200	406732026	1925	1921	1925	1920	640
611	20240522	110100	405502900	1921	1921	1921	1921	344
612	20240522	110000	404842076	1921	1921	1921	1921	775
613	20240522	105900	403353301	1920	1923	1923	1920	3183
614	20240522	105800	397238186	1924	1923	1924	1923	35
615	20240522	105700	397170880	1922	1922	1922	1922	968
616	20240522	105600	395310384	1928	1927	1928	1920	31389
617	20240522	105500	334934679	1927	1927	1927	1927	1
618	20240522	105400	334932752	1928	1928	1928	1928	4
619	20240522	105300	334925040	1927	1927	1927	1927	444
620	20240522	105200	334069452	1927	1927	1927	1927	242
621	20240522	105100	333603118	1927	1927	1927	1927	1417
622	20240522	105000	330872559	1928	1928	1928	1928	26
623	20240522	104900	330822431	1928	1928	1928	1928	0
624	20240522	104800	330822431	1928	1928	1928	1928	3
625	20240522	104700	330816647	1927	1927	1928	1926	1384
626	20240522	104600	328149686	1927	1928	1928	1927	218
627	20240522	104500	327729599	1928	1928	1928	1928	1000
628	20240522	104400	325801599	1929	1929	1929	1929	0
629	20240522	104300	325801599	1929	1929	1929	1929	20
630	20240522	104200	325763019	1927	1928	1928	1927	700
631	20240522	104100	324414047	1928	1929	1929	1928	1413
632	20240522	104000	321689773	1929	1929	1929	1929	670
633	20240522	103900	320397343	1929	1929	1929	1929	1
634	20240522	103800	320395414	1929	1929	1929	1929	10
635	20240522	103700	320376124	1928	1928	1928	1928	80
636	20240522	103600	320221884	1938	1938	1938	1938	0
637	20240522	103500	320221884	1938	1933	1938	1933	1578
638	20240522	103400	317167310	1933	1928	1933	1927	262
639	20240522	103300	316661741	1928	1928	1928	1928	490
640	20240522	103200	315717021	1928	1928	1928	1928	0
641	20240522	103100	315717021	1928	1928	1928	1927	362
642	20240522	103000	315019172	1928	1928	1928	1928	105
643	20240522	102900	314816732	1928	1928	1928	1928	111
644	20240522	102800	314602724	1927	1927	1927	1927	78
645	20240522	102700	314452418	1926	1927	1927	1926	1000
646	20240522	102600	312526212	1927	1928	1928	1927	807
647	20240522	102500	310971122	1927	1927	1927	1926	3343
648	20240522	102400	304530304	1927	1931	1931	1927	12433
649	20240522	102300	280546305	1933	1933	1933	1933	0
650	20240522	102200	280546305	1933	1933	1933	1933	60
651	20240522	102100	280430325	1933	1933	1933	1933	0
652	20240522	102000	280430325	1933	1933	1933	1933	100
653	20240522	101900	280237025	1931	1931	1933	1930	2477
654	20240522	101800	275454960	1931	1932	1932	1931	1695
655	20240522	101700	272181914	1935	1934	1935	1934	1100
656	20240522	101600	270054442	1932	1934	1934	1932	1433
657	20240522	101500	267285691	1935	1935	1938	1935	15
658	20240522	101400	267256649	1933	1932	1933	1932	32
659	20240522	101300	267194794	1933	1932	1933	1932	1438
660	20240522	101200	264416454	1932	1932	1932	1932	300
661	20240522	101100	263836854	1932	1932	1932	1932	56
662	20240522	101000	263728662	1932	1932	1932	1932	30
663	20240522	100900	263670702	1932	1932	1932	1932	18
664	20240522	100800	263635926	1932	1932	1932	1932	7
665	20240522	100700	263622402	1932	1932	1932	1932	96
666	20240522	100600	263436930	1932	1932	1932	1932	100
667	20240522	100500	263243730	1932	1929	1932	1927	563
668	20240522	100400	262158744	1927	1927	1927	1927	0
669	20240522	100300	262158744	1927	1927	1927	1927	20
670	20240522	100200	262120204	1926	1926	1926	1926	5582
671	20240522	100100	251369272	1926	1926	1926	1926	68
672	20240522	100000	251238304	1933	1933	1933	1933	0
673	20240522	095900	251238304	1933	1933	1933	1933	50
674	20240522	095800	251141654	1933	1927	1933	1926	3256
675	20240522	095700	244869579	1928	1928	1928	1928	6113
676	20240522	095600	233083715	1928	1933	1933	1928	3172
677	20240522	095500	226963800	1933	1933	1933	1933	9
678	20240522	095400	226946403	1928	1927	1933	1927	7
679	20240522	095300	226932883	1926	1927	1927	1926	133
680	20240522	095200	226676712	1934	1934	1934	1934	0
681	20240522	095100	226676712	1934	1934	1934	1934	1
682	20240522	095000	226674778	1925	1935	1935	1925	148
683	20240522	094900	226388877	1925	1929	1929	1925	9224
684	20240522	094800	208616789	1929	1936	1936	1928	8747
685	20240522	094700	191747034	1936	1930	1936	1929	1438
686	20240522	094600	188971954	1936	1930	1936	1929	1393
687	20240522	094500	186284702	1930	1938	1938	1930	6125
688	20240522	094400	174454050	1938	1938	1938	1938	50
689	20240522	094300	174357150	1938	1938	1938	1938	0
690	20240522	094200	174357150	1938	1938	1938	1938	0
691	20240522	094100	174357150	1938	1935	1938	1930	4990
692	20240522	094000	164717221	1936	1938	1938	1936	4750
693	20240522	093900	155518420	1938	1940	1941	1938	3374
694	20240522	093800	148978132	1941	1941	1941	1941	143
695	20240522	093700	148700569	1941	1946	1946	1941	4260
696	20240522	093600	140426734	1946	1950	1950	1946	505
697	20240522	093500	139443984	1947	1947	1948	1947	39
698	20240522	093400	139368050	1947	1946	1947	1944	60
699	20240522	093300	139251327	1947	1946	1947	1946	12
700	20240522	093200	139227973	1947	1950	1950	1947	12
701	20240522	093100	139204599	1950	1950	1955	1950	1336
702	20240522	093000	136599354	1956	1957	1957	1956	400
703	20240522	092900	135816754	1957	1955	1957	1955	990
704	20240522	092800	133880300	1955	1955	1955	1955	2
705	20240522	092700	133876390	1954	1949	1954	1949	4402
706	20240522	092600	125291768	1950	1950	1950	1950	0
707	20240522	092500	125291768	1950	1950	1950	1950	190
708	20240522	092400	124921268	1946	1950	1950	1946	169
709	20240522	092300	124591722	1950	1950	1950	1950	2002
710	20240522	092200	120687822	1944	1945	1950	1944	4330
711	20240522	092100	112267745	1945	1945	1945	1945	0
712	20240522	092000	112267745	1945	1945	1945	1945	106
713	20240522	091900	112061575	1945	1945	1945	1945	69
714	20240522	091800	111927370	1950	1950	1950	1950	202
715	20240522	091700	111533470	1951	1952	1952	1951	406
716	20240522	091600	110741361	1951	1950	1951	1950	2884
717	20240522	091500	105117187	1950	1949	1950	1945	210
718	20240522	091400	104708349	1950	1950	1950	1943	154
719	20240522	091300	104408351	1950	1950	1950	1950	100
720	20240522	091200	104213351	1948	1948	1948	1948	1
721	20240522	091100	104211403	1951	1951	1951	1951	12
722	20240522	091000	104187991	1951	1943	1951	1943	798
723	20240522	090900	102637149	1943	1953	1953	1943	277
724	20240522	090800	102098779	1949	1943	1949	1942	1636
725	20240522	090700	98920126	1942	1942	1942	1942	528
726	20240522	090600	97894750	1950	1950	1950	1941	20478
727	20240522	090500	57963250	1958	1958	1958	1958	80
728	20240522	090400	57806610	1958	1950	1960	1950	1858
729	20240522	090300	54165560	1959	1954	1960	1950	4232
730	20240522	090200	45883875	1954	1947	1958	1938	7406
731	20240522	090100	31418195	1947	1947	1947	1947	100
732	20240522	090000	31223495	1956	1922	1956	1922	15821