KissMeData/088800/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195500	543505159	1913	1913	1913	1913	11062
3	20240521	195400	543505159	1913	1913	1913	1913	0
4	20240521	195300	543505159	1913	1913	1913	1913	0
5	20240521	195200	543505159	1913	1913	1913	1913	0
6	20240521	195100	543505159	1913	1913	1913	1913	0
7	20240521	195000	543505159	1913	1913	1913	1913	0
8	20240521	194900	543505159	1913	1913	1913	1913	0
9	20240521	194800	543505159	1913	1913	1913	1913	0
10	20240521	194700	543505159	1913	1913	1913	1913	0
11	20240521	194600	543505159	1913	1913	1913	1913	0
12	20240521	194500	543505159	1913	1913	1913	1913	0
13	20240521	194400	543505159	1913	1913	1913	1913	0
14	20240521	194300	543505159	1913	1913	1913	1913	0
15	20240521	194200	543505159	1913	1913	1913	1913	0
16	20240521	194100	543505159	1913	1913	1913	1913	0
17	20240521	194000	543505159	1913	1913	1913	1913	0
18	20240521	193900	543505159	1913	1913	1913	1913	0
19	20240521	193800	543505159	1913	1913	1913	1913	0
20	20240521	193700	543505159	1913	1913	1913	1913	0
21	20240521	193600	543505159	1913	1913	1913	1913	0
22	20240521	193500	543505159	1913	1913	1913	1913	0
23	20240521	193400	543505159	1913	1913	1913	1913	0
24	20240521	193300	543505159	1913	1913	1913	1913	0
25	20240521	193200	543505159	1913	1913	1913	1913	0
26	20240521	193100	543505159	1913	1913	1913	1913	0
27	20240521	193000	543505159	1913	1913	1913	1913	0
28	20240521	192900	543505159	1913	1913	1913	1913	0
29	20240521	192800	543505159	1913	1913	1913	1913	0
30	20240521	192700	543505159	1913	1913	1913	1913	0
31	20240521	192600	543505159	1913	1913	1913	1913	0
32	20240521	192500	543505159	1913	1913	1913	1913	11062
33	20240521	192400	543505159	1913	1913	1913	1913	0
34	20240521	192300	543505159	1913	1913	1913	1913	0
35	20240521	192200	543505159	1913	1913	1913	1913	0
36	20240521	192100	543505159	1913	1913	1913	1913	0
37	20240521	192000	543505159	1913	1913	1913	1913	0
38	20240521	191900	543505159	1913	1913	1913	1913	0
39	20240521	191800	543505159	1913	1913	1913	1913	0
40	20240521	191700	543505159	1913	1913	1913	1913	0
41	20240521	191600	543505159	1913	1913	1913	1913	0
42	20240521	191500	543505159	1913	1913	1913	1913	0
43	20240521	191400	543505159	1913	1913	1913	1913	0
44	20240521	191300	543505159	1913	1913	1913	1913	0
45	20240521	191200	543505159	1913	1913	1913	1913	0
46	20240521	191100	543505159	1913	1913	1913	1913	0
47	20240521	191000	543505159	1913	1913	1913	1913	0
48	20240521	190900	543505159	1913	1913	1913	1913	0
49	20240521	190800	543505159	1913	1913	1913	1913	0
50	20240521	190700	543505159	1913	1913	1913	1913	0
51	20240521	190600	543505159	1913	1913	1913	1913	0
52	20240521	190500	543505159	1913	1913	1913	1913	0
53	20240521	190400	543505159	1913	1913	1913	1913	0
54	20240521	190300	543505159	1913	1913	1913	1913	0
55	20240521	190200	543505159	1913	1913	1913	1913	0
56	20240521	190100	543505159	1913	1913	1913	1913	0
57	20240521	190000	543505159	1913	1913	1913	1913	0
58	20240521	185900	543505159	1913	1913	1913	1913	0
59	20240521	185800	543505159	1913	1913	1913	1913	0
60	20240521	185700	543505159	1913	1913	1913	1913	0
61	20240521	185600	543505159	1913	1913	1913	1913	0
62	20240521	185500	543505159	1913	1913	1913	1913	11062
63	20240521	185400	543505159	1913	1913	1913	1913	0
64	20240521	185300	543505159	1913	1913	1913	1913	0
65	20240521	185200	543505159	1913	1913	1913	1913	0
66	20240521	185100	543505159	1913	1913	1913	1913	0
67	20240521	185000	543505159	1913	1913	1913	1913	0
68	20240521	184900	543505159	1913	1913	1913	1913	0
69	20240521	184800	543505159	1913	1913	1913	1913	0
70	20240521	184700	543505159	1913	1913	1913	1913	0
71	20240521	184600	543505159	1913	1913	1913	1913	0
72	20240521	184500	543505159	1913	1913	1913	1913	0
73	20240521	184400	543505159	1913	1913	1913	1913	0
74	20240521	184300	543505159	1913	1913	1913	1913	0
75	20240521	184200	543505159	1913	1913	1913	1913	0
76	20240521	184100	543505159	1913	1913	1913	1913	0
77	20240521	184000	543505159	1913	1913	1913	1913	0
78	20240521	183900	543505159	1913	1913	1913	1913	0
79	20240521	183800	543505159	1913	1913	1913	1913	0
80	20240521	183700	543505159	1913	1913	1913	1913	0
81	20240521	183600	543505159	1913	1913	1913	1913	0
82	20240521	183500	543505159	1913	1913	1913	1913	0
83	20240521	183400	543505159	1913	1913	1913	1913	0
84	20240521	183300	543505159	1913	1913	1913	1913	0
85	20240521	183200	543505159	1913	1913	1913	1913	0
86	20240521	183100	543505159	1913	1913	1913	1913	0
87	20240521	183000	543505159	1913	1913	1913	1913	0
88	20240521	182900	543505159	1913	1913	1913	1913	0
89	20240521	182800	543505159	1913	1913	1913	1913	0
90	20240521	182700	543505159	1913	1913	1913	1913	0
91	20240521	182600	543505159	1913	1913	1913	1913	0
92	20240521	182500	543505159	1913	1913	1913	1913	11062
93	20240521	182400	543505159	1913	1913	1913	1913	0
94	20240521	182300	543505159	1913	1913	1913	1913	0
95	20240521	182200	543505159	1913	1913	1913	1913	0
96	20240521	182100	543505159	1913	1913	1913	1913	0
97	20240521	182000	543505159	1913	1913	1913	1913	0
98	20240521	181900	543505159	1913	1913	1913	1913	0
99	20240521	181800	543505159	1913	1913	1913	1913	0
100	20240521	181700	543505159	1913	1913	1913	1913	0
101	20240521	181600	543505159	1913	1913	1913	1913	0
102	20240521	181500	543505159	1913	1913	1913	1913	0
103	20240521	181400	543505159	1913	1913	1913	1913	0
104	20240521	181300	543505159	1913	1913	1913	1913	0
105	20240521	181200	543505159	1913	1913	1913	1913	0
106	20240521	181100	543505159	1913	1913	1913	1913	0
107	20240521	181000	543505159	1913	1913	1913	1913	0
108	20240521	180900	543505159	1913	1913	1913	1913	0
109	20240521	180800	543505159	1913	1913	1913	1913	0
110	20240521	180700	543505159	1913	1913	1913	1913	0
111	20240521	180600	543505159	1913	1913	1913	1913	0
112	20240521	180500	543505159	1913	1913	1913	1913	0
113	20240521	180400	543505159	1913	1913	1913	1913	0
114	20240521	180300	543505159	1913	1913	1913	1913	0
115	20240521	180200	543505159	1913	1913	1913	1913	0
116	20240521	180100	543505159	1913	1913	1913	1913	0
117	20240521	180000	543505159	1913	1913	1913	1913	0
118	20240521	175900	543505159	1913	1913	1913	1913	0
119	20240521	175800	543505159	1913	1913	1913	1913	0
120	20240521	175700	543505159	1913	1913	1913	1913	0
121	20240521	175600	543505159	1913	1913	1913	1913	0
122	20240521	175500	543505159	1913	1913	1913	1913	11062
123	20240521	175400	543505159	1913	1913	1913	1913	0
124	20240521	175300	543505159	1913	1913	1913	1913	0
125	20240521	175200	543505159	1913	1913	1913	1913	0
126	20240521	175100	543505159	1913	1913	1913	1913	0
127	20240521	175000	543505159	1913	1913	1913	1913	0
128	20240521	174900	543505159	1913	1913	1913	1913	0
129	20240521	174800	543505159	1913	1913	1913	1913	0
130	20240521	174700	543505159	1913	1913	1913	1913	0
131	20240521	174600	543505159	1913	1913	1913	1913	0
132	20240521	174500	543505159	1913	1913	1913	1913	0
133	20240521	174400	543505159	1913	1913	1913	1913	0
134	20240521	174300	543505159	1913	1913	1913	1913	0
135	20240521	174200	543505159	1913	1913	1913	1913	0
136	20240521	174100	543505159	1913	1913	1913	1913	0
137	20240521	174000	543505159	1913	1913	1913	1913	0
138	20240521	173900	543505159	1913	1913	1913	1913	0
139	20240521	173800	543505159	1913	1913	1913	1913	0
140	20240521	173700	543505159	1913	1913	1913	1913	0
141	20240521	173600	543505159	1913	1913	1913	1913	0
142	20240521	173500	543505159	1913	1913	1913	1913	0
143	20240521	173400	543505159	1913	1913	1913	1913	0
144	20240521	173300	543505159	1913	1913	1913	1913	0
145	20240521	173200	543505159	1913	1913	1913	1913	0
146	20240521	173100	543505159	1913	1913	1913	1913	0
147	20240521	173000	543505159	1913	1913	1913	1913	0
148	20240521	172900	543505159	1913	1913	1913	1913	0
149	20240521	172800	543505159	1913	1913	1913	1913	0
150	20240521	172700	543505159	1913	1913	1913	1913	0
151	20240521	172600	543505159	1913	1913	1913	1913	0
152	20240521	172500	543505159	1913	1913	1913	1913	11062
153	20240521	172400	543505159	1913	1913	1913	1913	0
154	20240521	172300	543505159	1913	1913	1913	1913	0
155	20240521	172200	543505159	1913	1913	1913	1913	0
156	20240521	172100	543505159	1913	1913	1913	1913	0
157	20240521	172000	543505159	1913	1913	1913	1913	0
158	20240521	171900	543505159	1913	1913	1913	1913	0
159	20240521	171800	543505159	1913	1913	1913	1913	0
160	20240521	171700	543505159	1913	1913	1913	1913	0
161	20240521	171600	543505159	1913	1913	1913	1913	0
162	20240521	171500	543505159	1913	1913	1913	1913	0
163	20240521	171400	543505159	1913	1913	1913	1913	0
164	20240521	171300	543505159	1913	1913	1913	1913	0
165	20240521	171200	543505159	1913	1913	1913	1913	0
166	20240521	171100	543505159	1913	1913	1913	1913	0
167	20240521	171000	543505159	1913	1913	1913	1913	0
168	20240521	170900	543505159	1913	1913	1913	1913	0
169	20240521	170800	543505159	1913	1913	1913	1913	0
170	20240521	170700	543505159	1913	1913	1913	1913	0
171	20240521	170600	543505159	1913	1913	1913	1913	0
172	20240521	170500	543505159	1913	1913	1913	1913	0
173	20240521	170400	543505159	1913	1913	1913	1913	0
174	20240521	170300	543505159	1913	1913	1913	1913	0
175	20240521	170200	543505159	1913	1913	1913	1913	0
176	20240521	170100	543505159	1913	1913	1913	1913	0
177	20240521	170000	543505159	1913	1913	1913	1913	0
178	20240521	165900	543505159	1913	1913	1913	1913	0
179	20240521	165800	543505159	1913	1913	1913	1913	0
180	20240521	165700	543505159	1913	1913	1913	1913	0
181	20240521	165600	543505159	1913	1913	1913	1913	0
182	20240521	165500	543505159	1913	1913	1913	1913	11062
183	20240521	165400	543505159	1913	1913	1913	1913	0
184	20240521	165300	543505159	1913	1913	1913	1913	0
185	20240521	165200	543505159	1913	1913	1913	1913	0
186	20240521	165100	543505159	1913	1913	1913	1913	0
187	20240521	165000	543505159	1913	1913	1913	1913	0
188	20240521	164900	543505159	1913	1913	1913	1913	0
189	20240521	164800	543505159	1913	1913	1913	1913	0
190	20240521	164700	543505159	1913	1913	1913	1913	0
191	20240521	164600	543505159	1913	1913	1913	1913	0
192	20240521	164500	543505159	1913	1913	1913	1913	0
193	20240521	164400	543505159	1913	1913	1913	1913	0
194	20240521	164300	543505159	1913	1913	1913	1913	0
195	20240521	164200	543505159	1913	1913	1913	1913	0
196	20240521	164100	543505159	1913	1913	1913	1913	0
197	20240521	164000	543505159	1913	1913	1913	1913	0
198	20240521	163900	543505159	1913	1913	1913	1913	0
199	20240521	163800	543505159	1913	1913	1913	1913	0
200	20240521	163700	543505159	1913	1913	1913	1913	0
201	20240521	163600	543505159	1913	1913	1913	1913	0
202	20240521	163500	543505159	1913	1913	1913	1913	0
203	20240521	163400	543505159	1913	1913	1913	1913	0
204	20240521	163300	543505159	1913	1913	1913	1913	0
205	20240521	163200	543505159	1913	1913	1913	1913	0
206	20240521	163100	543505159	1913	1913	1913	1913	0
207	20240521	163000	543505159	1913	1913	1913	1913	0
208	20240521	162900	543505159	1913	1913	1913	1913	0
209	20240521	162800	543505159	1913	1913	1913	1913	0
210	20240521	162700	543505159	1913	1913	1913	1913	0
211	20240521	162600	543505159	1913	1913	1913	1913	0
212	20240521	162500	543505159	1913	1913	1913	1913	11062
213	20240521	162400	543505159	1913	1913	1913	1913	0
214	20240521	162300	543505159	1913	1913	1913	1913	0
215	20240521	162200	543505159	1913	1913	1913	1913	0
216	20240521	162100	543505159	1913	1913	1913	1913	0
217	20240521	162000	543505159	1913	1913	1913	1913	0
218	20240521	161900	543505159	1913	1913	1913	1913	0
219	20240521	161800	543505159	1913	1913	1913	1913	0
220	20240521	161700	543505159	1913	1913	1913	1913	0
221	20240521	161600	543505159	1913	1913	1913	1913	0
222	20240521	161500	543505159	1913	1913	1913	1913	0
223	20240521	161400	543505159	1913	1913	1913	1913	0
224	20240521	161300	543505159	1913	1913	1913	1913	0
225	20240521	161200	543505159	1913	1913	1913	1913	0
226	20240521	161100	543505159	1913	1913	1913	1913	0
227	20240521	161000	543505159	1913	1913	1913	1913	0
228	20240521	160900	543505159	1913	1913	1913	1913	0
229	20240521	160800	543505159	1913	1913	1913	1913	0
230	20240521	160700	543505159	1913	1913	1913	1913	0
231	20240521	160600	543505159	1913	1913	1913	1913	0
232	20240521	160500	543505159	1913	1913	1913	1913	0
233	20240521	160400	543505159	1913	1913	1913	1913	0
234	20240521	160300	543505159	1913	1913	1913	1913	0
235	20240521	160200	543505159	1913	1913	1913	1913	0
236	20240521	160100	543505159	1913	1913	1913	1913	0
237	20240521	160000	543505159	1913	1913	1913	1913	0
238	20240521	155900	543505159	1913	1913	1913	1913	0
239	20240521	155800	543505159	1913	1913	1913	1913	0
240	20240521	155700	543505159	1913	1913	1913	1913	0
241	20240521	155600	543505159	1913	1913	1913	1913	0
242	20240521	155500	543505159	1913	1913	1913	1913	11062
243	20240521	155400	543505159	1913	1913	1913	1913	0
244	20240521	155300	543505159	1913	1913	1913	1913	0
245	20240521	155200	543505159	1913	1913	1913	1913	0
246	20240521	155100	543505159	1913	1913	1913	1913	0
247	20240521	155000	543505159	1913	1913	1913	1913	0
248	20240521	154900	543505159	1913	1913	1913	1913	0
249	20240521	154800	543505159	1913	1913	1913	1913	0
250	20240521	154700	543505159	1913	1913	1913	1913	0
251	20240521	154600	543505159	1913	1913	1913	1913	0
252	20240521	154500	543505159	1913	1913	1913	1913	0
253	20240521	154400	543505159	1913	1913	1913	1913	0
254	20240521	154300	543505159	1913	1913	1913	1913	0
255	20240521	154200	543505159	1913	1913	1913	1913	0
256	20240521	154100	543505159	1913	1913	1913	1913	0
257	20240521	154000	543505159	1913	1913	1913	1913	0
258	20240521	153900	543505159	1913	1913	1913	1913	0
259	20240521	153800	543505159	1913	1913	1913	1913	0
260	20240521	153700	543505159	1913	1913	1913	1913	0
261	20240521	153600	543505159	1913	1913	1913	1913	0
262	20240521	153500	543505159	1913	1913	1913	1913	0
263	20240521	153400	543505159	1913	1913	1913	1913	0
264	20240521	153300	543505159	1913	1913	1913	1913	0
265	20240521	153200	543505159	1913	1913	1913	1913	0
266	20240521	153100	543505159	1913	1913	1913	1913	0
267	20240521	153000	543505159	1913	1913	1913	1913	11062
268	20240521	152900	522343553	1915	1915	1915	1915	0
269	20240521	152800	522343553	1915	1915	1915	1915	0
270	20240521	152700	522343553	1915	1915	1915	1915	0
271	20240521	152600	522343553	1915	1915	1915	1915	0
272	20240521	152500	522343553	1915	1915	1915	1915	0
273	20240521	152400	522343553	1915	1915	1915	1915	0
274	20240521	152300	522343553	1915	1915	1915	1915	0
275	20240521	152200	522343553	1915	1915	1915	1915	0
276	20240521	152100	522343553	1915	1915	1915	1915	0
277	20240521	152000	522343553	1915	1915	1915	1915	0
278	20240521	151900	522343553	1915	1915	1915	1914	1784
279	20240521	151800	518928958	1915	1915	1915	1915	353
280	20240521	151700	518252963	1915	1914	1915	1914	2567
281	20240521	151600	513339525	1914	1915	1915	1914	472
282	20240521	151500	512435905	1914	1914	1914	1914	85
283	20240521	151400	512273215	1915	1915	1915	1915	12
284	20240521	151300	512250235	1915	1915	1915	1915	1013
285	20240521	151200	510310340	1915	1917	1917	1915	423
286	20240521	151100	509500073	1917	1917	1917	1917	57
287	20240521	151000	509390804	1918	1918	1918	1918	0
288	20240521	150900	509390804	1918	1918	1918	1918	5
289	20240521	150800	509381214	1918	1918	1918	1918	14
290	20240521	150700	509354362	1918	1919	1919	1918	125
291	20240521	150600	509114602	1919	1918	1919	1918	2462
292	20240521	150500	504390025	1918	1919	1919	1918	31
293	20240521	150400	504330537	1919	1916	1919	1916	47
294	20240521	150300	504240482	1916	1916	1920	1916	825
295	20240521	150200	502659778	1913	1916	1916	1913	152
296	20240521	150100	502368906	1916	1915	1916	1915	60
297	20240521	150000	502253956	1911	1914	1914	1911	500
298	20240521	145900	501298450	1911	1911	1911	1911	225
299	20240521	145800	500868475	1910	1911	1911	1910	65
300	20240521	145700	500744324	1911	1912	1912	1911	2175
301	20240521	145600	496586976	1916	1916	1916	1916	9
302	20240521	145500	496569732	1916	1916	1916	1916	90
303	20240521	145400	496397292	1916	1916	1916	1916	40
304	20240521	145300	496320652	1916	1916	1916	1916	1
305	20240521	145200	496318736	1911	1911	1916	1911	2624
306	20240521	145100	491304232	1911	1912	1913	1911	4259
307	20240521	145000	483163897	1913	1913	1913	1912	380
308	20240521	144900	482437007	1913	1916	1916	1913	6437
309	20240521	144800	470118068	1915	1915	1915	1915	111
310	20240521	144700	469905503	1915	1915	1915	1915	140
311	20240521	144600	469637403	1916	1916	1916	1916	674
312	20240521	144500	468346019	1916	1916	1916	1916	9
313	20240521	144400	468328775	1916	1916	1916	1916	3
314	20240521	144300	468323027	1916	1916	1916	1916	1
315	20240521	144200	468321111	1915	1915	1915	1915	1084
316	20240521	144100	466245251	1915	1915	1915	1915	0
317	20240521	144000	466245251	1915	1915	1915	1915	0
318	20240521	143900	466245251	1915	1920	1920	1915	210
319	20240521	143800	465843032	1916	1917	1917	1915	1095
320	20240521	143700	463745995	1917	1920	1920	1915	10003
321	20240521	143600	444588905	1917	1917	1917	1917	269
322	20240521	143500	444073232	1917	1917	1917	1917	81
323	20240521	143400	443917955	1917	1917	1917	1917	455
324	20240521	143300	443045720	1918	1918	1918	1918	3
325	20240521	143200	443039966	1917	1917	1917	1917	4
326	20240521	143100	443032298	1918	1918	1918	1918	31
327	20240521	143000	442972840	1917	1917	1917	1917	300
328	20240521	142900	442397740	1917	1917	1917	1917	149
329	20240521	142800	442112107	1920	1920	1920	1920	4
330	20240521	142700	442104427	1920	1920	1920	1920	0
331	20240521	142600	442104427	1920	1920	1920	1917	25
332	20240521	142500	442056457	1920	1920	1920	1920	42
333	20240521	142400	441975817	1920	1919	1920	1919	1705
334	20240521	142300	438702417	1919	1919	1919	1919	100
335	20240521	142200	438510517	1919	1917	1919	1917	101
336	20240521	142100	438316700	1917	1917	1917	1917	0
337	20240521	142000	438316700	1917	1917	1917	1917	301
338	20240521	141900	437739683	1916	1916	1916	1916	0
339	20240521	141800	437739683	1916	1918	1918	1916	1587
340	20240521	141700	434697451	1917	1917	1917	1917	1000
341	20240521	141600	432780451	1920	1920	1920	1920	8
342	20240521	141500	432765091	1916	1921	1921	1916	830
343	20240521	141400	431174205	1921	1921	1921	1921	11
344	20240521	141300	431153074	1921	1921	1921	1921	1
345	20240521	141200	431151153	1920	1920	1920	1920	500
346	20240521	141100	430191153	1921	1921	1921	1921	2
347	20240521	141000	430187311	1921	1916	1921	1916	267
348	20240521	140900	429675734	1916	1916	1916	1916	598
349	20240521	140800	428529966	1916	1916	1916	1916	1446
350	20240521	140700	425759430	1915	1915	1915	1915	0
351	20240521	140600	425759430	1915	1921	1921	1915	4653
352	20240521	140500	416839977	1921	1921	1921	1921	0
353	20240521	140400	416839977	1921	1921	1921	1921	152
354	20240521	140300	416547985	1920	1920	1921	1920	453
355	20240521	140200	415678223	1919	1919	1919	1919	110
356	20240521	140100	415467133	1921	1920	1921	1920	261
357	20240521	140000	414965855	1921	1921	1921	1921	8
358	20240521	135900	414950487	1921	1919	1921	1919	1001
359	20240521	135800	413029566	1921	1920	1921	1920	885
360	20240521	135700	411330365	1920	1920	1920	1920	32
361	20240521	135600	411268925	1920	1920	1920	1920	1223
362	20240521	135500	408920765	1919	1918	1919	1918	843
363	20240521	135400	407303453	1918	1917	1918	1917	962
364	20240521	135300	405459298	1916	1918	1918	1916	83
365	20240521	135200	405300151	1918	1918	1918	1918	54
366	20240521	135100	405196579	1918	1918	1918	1918	700
367	20240521	135000	403853979	1918	1920	1920	1916	2289
368	20240521	134900	399466077	1920	1920	1920	1920	215
369	20240521	134800	399053277	1920	1920	1920	1920	0
370	20240521	134700	399053277	1920	1920	1920	1920	154
371	20240521	134600	398757597	1920	1920	1920	1920	137
372	20240521	134500	398494557	1920	1921	1921	1920	273
373	20240521	134400	397970135	1921	1921	1921	1921	70
374	20240521	134300	397835665	1921	1921	1921	1921	165
375	20240521	134200	397518700	1921	1921	1921	1921	2001
376	20240521	134100	393674779	1922	1922	1922	1922	114
377	20240521	134000	393455671	1921	1922	1922	1921	151
378	20240521	133900	393165599	1921	1922	1922	1921	235
379	20240521	133800	392714076	1922	1922	1922	1922	200
380	20240521	133700	392329676	1922	1922	1922	1922	730
381	20240521	133600	390926616	1921	1921	1921	1921	0
382	20240521	133500	390926616	1921	1921	1921	1921	0
383	20240521	133400	390926616	1921	1922	1922	1921	31
384	20240521	133300	390867064	1922	1922	1922	1922	7
385	20240521	133200	390853610	1922	1922	1922	1922	0
386	20240521	133100	390853610	1922	1922	1922	1922	604
387	20240521	133000	389692722	1922	1922	1922	1922	340
388	20240521	132900	389039242	1922	1922	1922	1922	270
389	20240521	132800	388520302	1921	1921	1921	1921	161
390	20240521	132700	388211021	1921	1921	1921	1921	20
391	20240521	132600	388172601	1921	1919	1921	1919	816
392	20240521	132500	386605281	1920	1920	1920	1920	400
393	20240521	132400	385837281	1922	1922	1922	1922	0
394	20240521	132300	385837281	1922	1922	1922	1922	77
395	20240521	132200	385689287	1922	1922	1922	1922	1
396	20240521	132100	385687365	1922	1922	1922	1922	2
397	20240521	132000	385683521	1916	1921	1921	1916	6308
398	20240521	131900	373589476	1921	1921	1921	1921	50
399	20240521	131800	373493426	1923	1923	1923	1923	125
400	20240521	131700	373253051	1921	1921	1921	1921	0
401	20240521	131600	373253051	1921	1921	1921	1921	791
402	20240521	131500	371733540	1921	1922	1922	1921	2300
403	20240521	131400	367315229	1923	1923	1923	1923	51
404	20240521	131300	367217156	1923	1923	1923	1923	0
405	20240521	131200	367217156	1923	1923	1923	1923	0
406	20240521	131100	367217156	1923	1923	1923	1923	60
407	20240521	131000	367101776	1924	1924	1924	1924	0
408	20240521	130900	367101776	1924	1922	1924	1922	107
409	20240521	130800	366896057	1922	1922	1922	1922	1166
410	20240521	130700	364655005	1922	1922	1922	1922	448
411	20240521	130600	363793949	1922	1923	1923	1922	599
412	20240521	130500	362642656	1923	1923	1923	1923	44
413	20240521	130400	362558044	1923	1923	1923	1923	86
414	20240521	130300	362392666	1923	1923	1923	1923	14
415	20240521	130200	362365744	1923	1923	1923	1923	0
416	20240521	130100	362365744	1923	1923	1923	1923	17
417	20240521	130000	362333053	1922	1922	1922	1922	0
418	20240521	125900	362333053	1922	1922	1922	1922	50
419	20240521	125800	362236953	1923	1923	1923	1923	10
420	20240521	125700	362217723	1922	1922	1922	1922	420
421	20240521	125600	361410483	1922	1923	1923	1922	66
422	20240521	125500	361283613	1922	1922	1922	1922	2
423	20240521	125400	361279769	1921	1921	1921	1921	1881
424	20240521	125300	357666368	1921	1921	1921	1921	0
425	20240521	125200	357666368	1921	1920	1921	1919	1178
426	20240521	125100	355405538	1919	1920	1920	1919	300
427	20240521	125000	354829586	1921	1921	1921	1921	123
428	20240521	124900	354593303	1921	1922	1922	1921	60
429	20240521	124800	354477991	1926	1925	1926	1924	4182
430	20240521	124700	346429558	1925	1926	1926	1925	156
431	20240521	124600	346129257	1926	1926	1926	1926	21
432	20240521	124500	346088811	1926	1926	1926	1926	0
433	20240521	124400	346088811	1926	1926	1926	1926	50
434	20240521	124300	345992511	1925	1925	1925	1925	65
435	20240521	124200	345867386	1925	1925	1925	1925	100
436	20240521	124100	345674886	1925	1924	1925	1923	2253
437	20240521	124000	341340258	1924	1924	1924	1924	0
438	20240521	123900	341340258	1924	1924	1924	1924	500
439	20240521	123800	340378258	1924	1924	1924	1924	212
440	20240521	123700	339970370	1924	1924	1924	1924	12
441	20240521	123600	339947282	1924	1924	1924	1924	20
442	20240521	123500	339908802	1924	1924	1924	1924	10
443	20240521	123400	339889562	1924	1924	1924	1924	38
444	20240521	123300	339816450	1924	1924	1924	1924	0
445	20240521	123200	339816450	1924	1924	1924	1924	0
446	20240521	123100	339816450	1924	1924	1924	1924	5
447	20240521	123000	339806830	1924	1924	1924	1924	0
448	20240521	122900	339806830	1924	1924	1924	1924	5
449	20240521	122800	339797210	1924	1924	1924	1924	0
450	20240521	122700	339797210	1924	1924	1924	1924	0
451	20240521	122600	339797210	1924	1924	1924	1924	1
452	20240521	122500	339795286	1919	1919	1919	1919	0
453	20240521	122400	339795286	1919	1919	1919	1919	268
454	20240521	122300	339280994	1919	1919	1919	1919	0
455	20240521	122200	339280994	1919	1919	1919	1919	39
456	20240521	122100	339206153	1924	1924	1924	1924	0
457	20240521	122000	339206153	1924	1924	1924	1924	100
458	20240521	121900	339013753	1925	1924	1925	1924	468
459	20240521	121800	338113046	1925	1925	1925	1925	0
460	20240521	121700	338113046	1925	1917	1925	1917	46
461	20240521	121600	338024856	1917	1921	1925	1915	6883
462	20240521	121500	324827895	1920	1920	1920	1920	0
463	20240521	121400	324827895	1920	1925	1925	1920	2588
464	20240521	121300	319854336	1926	1926	1926	1926	45
465	20240521	121200	319767666	1926	1926	1926	1926	10
466	20240521	121100	319748406	1926	1926	1926	1926	50
467	20240521	121000	319652106	1926	1925	1926	1925	300
468	20240521	120900	319074596	1926	1926	1926	1926	209
469	20240521	120800	318672062	1926	1927	1927	1926	164
470	20240521	120700	318356196	1927	1927	1927	1927	7
471	20240521	120600	318342707	1926	1926	1926	1926	160
472	20240521	120500	318034547	1927	1927	1927	1927	1
473	20240521	120400	318032620	1926	1927	1927	1926	18
474	20240521	120300	317997942	1927	1927	1927	1927	20
475	20240521	120200	317959402	1928	1926	1928	1926	1011
476	20240521	120100	316012214	1926	1926	1926	1926	14
477	20240521	120000	315985250	1927	1926	1927	1926	25
478	20240521	115900	315937085	1927	1927	1927	1927	0
479	20240521	115800	315937085	1927	1927	1927	1927	200
480	20240521	115700	315551685	1927	1927	1927	1927	1
481	20240521	115600	315549758	1926	1926	1926	1926	300
482	20240521	115500	314971958	1927	1927	1927	1927	20
483	20240521	115400	314933418	1926	1927	1927	1926	779
484	20240521	115300	313433054	1926	1926	1926	1926	150
485	20240521	115200	313144154	1926	1926	1926	1926	5
486	20240521	115100	313134524	1926	1927	1927	1926	237
487	20240521	115000	312677952	1926	1928	1928	1926	74
488	20240521	114900	312535426	1925	1923	1925	1923	1862
489	20240521	114800	308952076	1925	1925	1925	1925	16
490	20240521	114700	308921276	1925	1925	1925	1925	20
491	20240521	114600	308882776	1928	1923	1928	1923	28
492	20240521	114500	308828927	1922	1921	1922	1921	3461
493	20240521	114400	302178608	1921	1921	1921	1921	5
494	20240521	114300	302169003	1920	1921	1921	1920	611
495	20240521	114200	300995372	1921	1920	1921	1920	142
496	20240521	114100	300722602	1920	1921	1921	1920	1186
497	20240521	114000	298445479	1921	1922	1922	1921	34
498	20240521	113900	298380163	1922	1922	1922	1922	9
499	20240521	113800	298362865	1922	1922	1922	1922	1
500	20240521	113700	298360943	1920	1920	1920	1920	2826
501	20240521	113600	292935023	1920	1920	1920	1920	0
502	20240521	113500	292935023	1920	1921	1921	1920	558
503	20240521	113400	291863489	1921	1920	1921	1920	333
504	20240521	113300	291224093	1921	1921	1921	1921	1
505	20240521	113200	291222172	1921	1921	1921	1921	2
506	20240521	113100	291218330	1921	1921	1921	1921	1381
507	20240521	113000	288565429	1921	1922	1922	1921	88
508	20240521	112900	288396379	1921	1922	1922	1921	40
509	20240521	112800	288319509	1922	1922	1922	1922	0
510	20240521	112700	288319509	1922	1922	1922	1921	3745
511	20240521	112600	281124663	1921	1922	1922	1921	1434
512	20240521	112500	278369039	1921	1921	1921	1921	0
513	20240521	112400	278369039	1921	1922	1922	1921	391
514	20240521	112300	277617913	1922	1922	1922	1922	0
515	20240521	112200	277617913	1922	1922	1922	1922	10
516	20240521	112100	277598693	1922	1922	1922	1921	1051
517	20240521	112000	275579331	1922	1922	1922	1922	305
518	20240521	111900	274993121	1922	1922	1922	1922	0
519	20240521	111800	274993121	1922	1922	1922	1922	1761
520	20240521	111700	271608479	1923	1923	1924	1923	240
521	20240521	111600	271146949	1923	1925	1925	1923	2517
522	20240521	111500	266306702	1926	1926	1926	1926	0
523	20240521	111400	266306702	1926	1926	1926	1926	0
524	20240521	111300	266306702	1926	1926	1926	1926	14
525	20240521	111200	266279738	1927	1927	1927	1927	2
526	20240521	111100	266275884	1927	1927	1927	1927	0
527	20240521	111000	266275884	1927	1927	1927	1927	34
528	20240521	110900	266210366	1927	1927	1927	1927	1000
529	20240521	110800	264283366	1927	1927	1927	1924	378
530	20240521	110700	263556032	1926	1926	1926	1926	133
531	20240521	110600	263299874	1926	1924	1926	1924	179
532	20240521	110500	262955130	1923	1922	1923	1921	1159
533	20240521	110400	260727061	1921	1920	1921	1920	3889
534	20240521	110300	253260110	1920	1921	1921	1920	66
535	20240521	110200	253133325	1921	1920	1921	1920	3
536	20240521	110100	253127563	1921	1921	1921	1920	680
537	20240521	110000	251821284	1921	1921	1921	1921	1269
538	20240521	105900	249383535	1921	1922	1922	1921	2413
539	20240521	105800	244748062	1922	1923	1923	1922	514
540	20240521	105700	243760152	1922	1922	1922	1922	14
541	20240521	105600	243733244	1921	1922	1922	1921	1309
542	20240521	105500	241218481	1922	1923	1923	1922	209
543	20240521	105400	240816601	1923	1923	1923	1923	114
544	20240521	105300	240597379	1921	1923	1923	1921	1378
545	20240521	105200	237950077	1923	1923	1923	1923	100
546	20240521	105100	237757777	1922	1922	1922	1922	0
547	20240521	105000	237757777	1922	1922	1922	1922	341
548	20240521	104900	237102375	1923	1923	1923	1922	12
549	20240521	104800	237079300	1922	1922	1923	1921	710
550	20240521	104700	235714791	1922	1921	1922	1921	14
551	20240521	104600	235687887	1923	1921	1923	1921	6
552	20240521	104500	235676351	1923	1923	1923	1921	680
553	20240521	104400	234369268	1921	1921	1921	1921	596
554	20240521	104300	233224352	1921	1921	1922	1920	2366
555	20240521	104200	228679597	1922	1922	1922	1922	527
556	20240521	104100	227666703	1923	1921	1923	1921	447
557	20240521	104000	226807984	1921	1922	1923	1921	1292
558	20240521	103900	224324760	1923	1924	1924	1922	729
559	20240521	103800	222923601	1924	1924	1925	1922	1038
560	20240521	103700	220927605	1925	1925	1925	1925	171
561	20240521	103600	220598430	1925	1928	1928	1925	7146
562	20240521	103500	206837652	1928	1929	1930	1928	6053
563	20240521	103400	195164704	1930	1929	1930	1929	308
564	20240521	103300	194570364	1930	1929	1930	1929	103
565	20240521	103200	194371674	1930	1931	1931	1929	866
566	20240521	103100	192700294	1930	1931	1931	1930	6
567	20240521	103000	192688709	1930	1931	1931	1930	520
568	20240521	102900	191685095	1930	1929	1931	1929	2845
569	20240521	102800	186194231	1930	1928	1930	1928	126
570	20240521	102700	185951252	1930	1930	1930	1928	5875
571	20240521	102600	174613438	1930	1930	1930	1930	1
572	20240521	102500	174611508	1931	1931	1931	1931	14
573	20240521	102400	174584474	1931	1930	1931	1930	2420
574	20240521	102300	169913744	1930	1931	1931	1930	8923
575	20240521	102200	152692352	1931	1932	1932	1931	3301
576	20240521	102100	146317582	1932	1933	1933	1932	452
577	20240521	102000	145444316	1933	1933	1933	1932	2002
578	20240521	101900	141574811	1933	1933	1933	1933	450
579	20240521	101800	140704961	1934	1935	1935	1934	728
580	20240521	101700	139297008	1934	1934	1934	1934	910
581	20240521	101600	137537068	1934	1935	1935	1934	1463
582	20240521	101500	134706203	1935	1935	1935	1935	102
583	20240521	101400	134508833	1935	1935	1935	1935	240
584	20240521	101300	134044433	1935	1935	1935	1935	74
585	20240521	101200	133901243	1936	1936	1936	1936	19
586	20240521	101100	133864459	1936	1936	1936	1936	165
587	20240521	101000	133545019	1936	1936	1936	1934	1695
588	20240521	100900	130263609	1935	1936	1936	1934	208
589	20240521	100800	129861151	1936	1936	1936	1936	14
590	20240521	100700	129834047	1934	1936	1937	1934	2041
591	20240521	100600	125883407	1937	1936	1937	1936	903
592	20240521	100500	124135178	1934	1934	1936	1934	807
593	20240521	100400	122574438	1934	1935	1935	1934	4096
594	20240521	100300	114652773	1934	1934	1934	1934	1500
595	20240521	100200	111751773	1936	1935	1936	1934	2377
596	20240521	100100	107152580	1937	1936	1937	1936	111
597	20240521	100000	106937673	1937	1937	1937	1937	9
598	20240521	095900	106920240	1937	1937	1937	1937	334
599	20240521	095800	106273282	1937	1936	1937	1936	16
600	20240521	095700	106242294	1936	1935	1937	1935	104
601	20240521	095600	106041049	1935	1935	1937	1935	138
602	20240521	095500	105774017	1935	1936	1937	1935	2454
603	20240521	095400	101024462	1936	1938	1938	1935	258
604	20240521	095300	100524884	1934	1935	1935	1934	1142
605	20240521	095200	98315115	1936	1938	1938	1935	2382
606	20240521	095100	93704137	1938	1938	1938	1938	0
607	20240521	095000	93704137	1938	1938	1938	1938	74
608	20240521	094900	93560725	1938	1938	1938	1938	1571
609	20240521	094800	90516127	1938	1939	1939	1938	60
610	20240521	094700	90399817	1937	1937	1937	1937	1
611	20240521	094600	90397880	1938	1938	1938	1938	206
612	20240521	094500	89998652	1939	1940	1940	1939	180
613	20240521	094400	89649579	1941	1941	1941	1941	105
614	20240521	094300	89445774	1942	1942	1942	1942	1
615	20240521	094200	89443832	1941	1941	1941	1941	1
616	20240521	094100	89441891	1940	1941	1941	1940	678
617	20240521	094000	88126061	1941	1941	1941	1941	0
618	20240521	093900	88126061	1941	1941	1942	1941	157
619	20240521	093800	87821248	1942	1942	1942	1942	0
620	20240521	093700	87821248	1942	1942	1942	1940	22
621	20240521	093600	87778526	1940	1940	1940	1940	0
622	20240521	093500	87778526	1940	1940	1940	1939	234
623	20240521	093400	87324666	1940	1940	1940	1939	1006
624	20240521	093300	85373027	1940	1939	1940	1939	346
625	20240521	093200	84701826	1939	1939	1939	1933	135
626	20240521	093100	84440187	1932	1931	1932	1931	308
627	20240521	093000	83845431	1933	1932	1935	1932	8492
628	20240521	092900	67430037	1933	1933	1933	1933	116
629	20240521	092800	67205809	1933	1933	1933	1932	1313
630	20240521	092700	64669078	1933	1933	1933	1931	1161
631	20240521	092600	62427017	1933	1933	1933	1933	9
632	20240521	092500	62409620	1933	1933	1934	1930	3111
633	20240521	092400	56400145	1933	1934	1935	1931	3844
634	20240521	092300	48971109	1935	1941	1941	1933	1413
635	20240521	092200	46238205	1941	1940	1941	1934	1268
636	20240521	092100	43784480	1940	1941	1941	1934	2545
637	20240521	092000	38851042	1941	1941	1943	1941	3820
638	20240521	091900	31431103	1942	1945	1945	1942	2369
639	20240521	091800	26826948	1945	1949	1949	1945	121
640	20240521	091700	26591366	1950	1950	1950	1950	18
641	20240521	091600	26556266	1950	1950	1950	1941	2859
642	20240521	091500	20989704	1950	1953	1954	1950	2352
643	20240521	091400	16400726	1954	1954	1954	1954	329
644	20240521	091300	15757860	1954	1956	1958	1954	1209
645	20240521	091200	13394144	1958	1960	1960	1956	694
646	20240521	091100	12036137	1960	1960	1960	1960	12
647	20240521	091000	12012617	1960	1960	1960	1960	315
648	20240521	090900	11395217	1960	1960	1960	1960	404
649	20240521	090800	10603377	1961	1961	1961	1961	588
650	20240521	090700	9450309	1961	1965	1965	1961	120
651	20240521	090600	9214834	1965	1965	1965	1965	34
652	20240521	090500	9148024	1965	1965	1965	1965	392
653	20240521	090400	8377744	1965	1965	1965	1965	1
654	20240521	090300	8375779	1965	1963	1965	1963	7
655	20240521	090200	8362026	1964	1964	1964	1964	3184
656	20240521	090100	2108650	1965	1965	1965	1965	10
657	20240521	090000	2089000	1965	1970	1970	1965	1063