KissMeData/205470/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	203300	1073522020	1938	1938	1938	1938	30534
3	20240508	203200	1073522020	1938	1938	1938	1938	0
4	20240508	203100	1073522020	1938	1938	1938	1938	0
5	20240508	203000	1073522020	1938	1938	1938	1938	0
6	20240508	202900	1073522020	1938	1938	1938	1938	0
7	20240508	202800	1073522020	1938	1938	1938	1938	0
8	20240508	202700	1073522020	1938	1938	1938	1938	0
9	20240508	202600	1073522020	1938	1938	1938	1938	0
10	20240508	202500	1073522020	1938	1938	1938	1938	0
11	20240508	202400	1073522020	1938	1938	1938	1938	0
12	20240508	202300	1073522020	1938	1938	1938	1938	0
13	20240508	202200	1073522020	1938	1938	1938	1938	0
14	20240508	202100	1073522020	1938	1938	1938	1938	0
15	20240508	202000	1073522020	1938	1938	1938	1938	0
16	20240508	201900	1073522020	1938	1938	1938	1938	0
17	20240508	201800	1073522020	1938	1938	1938	1938	0
18	20240508	201700	1073522020	1938	1938	1938	1938	0
19	20240508	201600	1073522020	1938	1938	1938	1938	0
20	20240508	201500	1073522020	1938	1938	1938	1938	0
21	20240508	201400	1073522020	1938	1938	1938	1938	0
22	20240508	201300	1073522020	1938	1938	1938	1938	0
23	20240508	201200	1073522020	1938	1938	1938	1938	0
24	20240508	201100	1073522020	1938	1938	1938	1938	0
25	20240508	201000	1073522020	1938	1938	1938	1938	0
26	20240508	200900	1073522020	1938	1938	1938	1938	0
27	20240508	200800	1073522020	1938	1938	1938	1938	0
28	20240508	200700	1073522020	1938	1938	1938	1938	0
29	20240508	200600	1073522020	1938	1938	1938	1938	0
30	20240508	200500	1073522020	1938	1938	1938	1938	0
31	20240508	200400	1073522020	1938	1938	1938	1938	0
32	20240508	200300	1073522020	1938	1938	1938	1938	30534
33	20240508	200200	1073522020	1938	1938	1938	1938	0
34	20240508	200100	1073522020	1938	1938	1938	1938	0
35	20240508	200000	1073522020	1938	1938	1938	1938	0
36	20240508	195900	1073522020	1938	1938	1938	1938	0
37	20240508	195800	1073522020	1938	1938	1938	1938	0
38	20240508	195700	1073522020	1938	1938	1938	1938	0
39	20240508	195600	1073522020	1938	1938	1938	1938	0
40	20240508	195500	1073522020	1938	1938	1938	1938	0
41	20240508	195400	1073522020	1938	1938	1938	1938	0
42	20240508	195300	1073522020	1938	1938	1938	1938	0
43	20240508	195200	1073522020	1938	1938	1938	1938	0
44	20240508	195100	1073522020	1938	1938	1938	1938	0
45	20240508	195000	1073522020	1938	1938	1938	1938	0
46	20240508	194900	1073522020	1938	1938	1938	1938	0
47	20240508	194800	1073522020	1938	1938	1938	1938	0
48	20240508	194700	1073522020	1938	1938	1938	1938	0
49	20240508	194600	1073522020	1938	1938	1938	1938	0
50	20240508	194500	1073522020	1938	1938	1938	1938	0
51	20240508	194400	1073522020	1938	1938	1938	1938	0
52	20240508	194300	1073522020	1938	1938	1938	1938	0
53	20240508	194200	1073522020	1938	1938	1938	1938	0
54	20240508	194100	1073522020	1938	1938	1938	1938	0
55	20240508	194000	1073522020	1938	1938	1938	1938	0
56	20240508	193900	1073522020	1938	1938	1938	1938	0
57	20240508	193800	1073522020	1938	1938	1938	1938	0
58	20240508	193700	1073522020	1938	1938	1938	1938	0
59	20240508	193600	1073522020	1938	1938	1938	1938	0
60	20240508	193500	1073522020	1938	1938	1938	1938	0
61	20240508	193400	1073522020	1938	1938	1938	1938	0
62	20240508	193300	1073522020	1938	1938	1938	1938	30534
63	20240508	193200	1073522020	1938	1938	1938	1938	0
64	20240508	193100	1073522020	1938	1938	1938	1938	0
65	20240508	193000	1073522020	1938	1938	1938	1938	0
66	20240508	192900	1073522020	1938	1938	1938	1938	0
67	20240508	192800	1073522020	1938	1938	1938	1938	0
68	20240508	192700	1073522020	1938	1938	1938	1938	0
69	20240508	192600	1073522020	1938	1938	1938	1938	0
70	20240508	192500	1073522020	1938	1938	1938	1938	0
71	20240508	192400	1073522020	1938	1938	1938	1938	0
72	20240508	192300	1073522020	1938	1938	1938	1938	0
73	20240508	192200	1073522020	1938	1938	1938	1938	0
74	20240508	192100	1073522020	1938	1938	1938	1938	0
75	20240508	192000	1073522020	1938	1938	1938	1938	0
76	20240508	191900	1073522020	1938	1938	1938	1938	0
77	20240508	191800	1073522020	1938	1938	1938	1938	0
78	20240508	191700	1073522020	1938	1938	1938	1938	0
79	20240508	191600	1073522020	1938	1938	1938	1938	0
80	20240508	191500	1073522020	1938	1938	1938	1938	0
81	20240508	191400	1073522020	1938	1938	1938	1938	0
82	20240508	191300	1073522020	1938	1938	1938	1938	0
83	20240508	191200	1073522020	1938	1938	1938	1938	0
84	20240508	191100	1073522020	1938	1938	1938	1938	0
85	20240508	191000	1073522020	1938	1938	1938	1938	0
86	20240508	190900	1073522020	1938	1938	1938	1938	0
87	20240508	190800	1073522020	1938	1938	1938	1938	0
88	20240508	190700	1073522020	1938	1938	1938	1938	0
89	20240508	190600	1073522020	1938	1938	1938	1938	0
90	20240508	190500	1073522020	1938	1938	1938	1938	0
91	20240508	190400	1073522020	1938	1938	1938	1938	0
92	20240508	190300	1073522020	1938	1938	1938	1938	30534
93	20240508	190200	1073522020	1938	1938	1938	1938	0
94	20240508	190100	1073522020	1938	1938	1938	1938	0
95	20240508	190000	1073522020	1938	1938	1938	1938	0
96	20240508	185900	1073522020	1938	1938	1938	1938	0
97	20240508	185800	1073522020	1938	1938	1938	1938	0
98	20240508	185700	1073522020	1938	1938	1938	1938	0
99	20240508	185600	1073522020	1938	1938	1938	1938	0
100	20240508	185500	1073522020	1938	1938	1938	1938	0
101	20240508	185400	1073522020	1938	1938	1938	1938	0
102	20240508	185300	1073522020	1938	1938	1938	1938	0
103	20240508	185200	1073522020	1938	1938	1938	1938	0
104	20240508	185100	1073522020	1938	1938	1938	1938	0
105	20240508	185000	1073522020	1938	1938	1938	1938	0
106	20240508	184900	1073522020	1938	1938	1938	1938	0
107	20240508	184800	1073522020	1938	1938	1938	1938	0
108	20240508	184700	1073522020	1938	1938	1938	1938	0
109	20240508	184600	1073522020	1938	1938	1938	1938	0
110	20240508	184500	1073522020	1938	1938	1938	1938	0
111	20240508	184400	1073522020	1938	1938	1938	1938	0
112	20240508	184300	1073522020	1938	1938	1938	1938	0
113	20240508	184200	1073522020	1938	1938	1938	1938	0
114	20240508	184100	1073522020	1938	1938	1938	1938	0
115	20240508	184000	1073522020	1938	1938	1938	1938	0
116	20240508	183900	1073522020	1938	1938	1938	1938	0
117	20240508	183800	1073522020	1938	1938	1938	1938	0
118	20240508	183700	1073522020	1938	1938	1938	1938	0
119	20240508	183600	1073522020	1938	1938	1938	1938	0
120	20240508	183500	1073522020	1938	1938	1938	1938	0
121	20240508	183400	1073522020	1938	1938	1938	1938	0
122	20240508	183300	1073522020	1938	1938	1938	1938	30534
123	20240508	183200	1073522020	1938	1938	1938	1938	0
124	20240508	183100	1073522020	1938	1938	1938	1938	0
125	20240508	183000	1073522020	1938	1938	1938	1938	0
126	20240508	182900	1073522020	1938	1938	1938	1938	0
127	20240508	182800	1073522020	1938	1938	1938	1938	0
128	20240508	182700	1073522020	1938	1938	1938	1938	0
129	20240508	182600	1073522020	1938	1938	1938	1938	0
130	20240508	182500	1073522020	1938	1938	1938	1938	0
131	20240508	182400	1073522020	1938	1938	1938	1938	0
132	20240508	182300	1073522020	1938	1938	1938	1938	0
133	20240508	182200	1073522020	1938	1938	1938	1938	0
134	20240508	182100	1073522020	1938	1938	1938	1938	0
135	20240508	182000	1073522020	1938	1938	1938	1938	0
136	20240508	181900	1073522020	1938	1938	1938	1938	0
137	20240508	181800	1073522020	1938	1938	1938	1938	0
138	20240508	181700	1073522020	1938	1938	1938	1938	0
139	20240508	181600	1073522020	1938	1938	1938	1938	0
140	20240508	181500	1073522020	1938	1938	1938	1938	0
141	20240508	181400	1073522020	1938	1938	1938	1938	0
142	20240508	181300	1073522020	1938	1938	1938	1938	0
143	20240508	181200	1073522020	1938	1938	1938	1938	0
144	20240508	181100	1073522020	1938	1938	1938	1938	0
145	20240508	181000	1073522020	1938	1938	1938	1938	0
146	20240508	180900	1073522020	1938	1938	1938	1938	0
147	20240508	180800	1073522020	1938	1938	1938	1938	0
148	20240508	180700	1073522020	1938	1938	1938	1938	0
149	20240508	180600	1073522020	1938	1938	1938	1938	0
150	20240508	180500	1073522020	1938	1938	1938	1938	0
151	20240508	180400	1073522020	1938	1938	1938	1938	0
152	20240508	180300	1073522020	1938	1938	1938	1938	30534
153	20240508	180200	1073522020	1938	1938	1938	1938	0
154	20240508	180100	1073522020	1938	1938	1938	1938	0
155	20240508	180000	1073522020	1938	1938	1938	1938	0
156	20240508	175900	1073522020	1938	1938	1938	1938	0
157	20240508	175800	1073522020	1938	1938	1938	1938	0
158	20240508	175700	1073522020	1938	1938	1938	1938	0
159	20240508	175600	1073522020	1938	1938	1938	1938	0
160	20240508	175500	1073522020	1938	1938	1938	1938	0
161	20240508	175400	1073522020	1938	1938	1938	1938	0
162	20240508	175300	1073522020	1938	1938	1938	1938	0
163	20240508	175200	1073522020	1938	1938	1938	1938	0
164	20240508	175100	1073522020	1938	1938	1938	1938	0
165	20240508	175000	1073522020	1938	1938	1938	1938	0
166	20240508	174900	1073522020	1938	1938	1938	1938	0
167	20240508	174800	1073522020	1938	1938	1938	1938	0
168	20240508	174700	1073522020	1938	1938	1938	1938	0
169	20240508	174600	1073522020	1938	1938	1938	1938	0
170	20240508	174500	1073522020	1938	1938	1938	1938	0
171	20240508	174400	1073522020	1938	1938	1938	1938	0
172	20240508	174300	1073522020	1938	1938	1938	1938	0
173	20240508	174200	1073522020	1938	1938	1938	1938	0
174	20240508	174100	1073522020	1938	1938	1938	1938	0
175	20240508	174000	1073522020	1938	1938	1938	1938	0
176	20240508	173900	1073522020	1938	1938	1938	1938	0
177	20240508	173800	1073522020	1938	1938	1938	1938	0
178	20240508	173700	1073522020	1938	1938	1938	1938	0
179	20240508	173600	1073522020	1938	1938	1938	1938	0
180	20240508	173500	1073522020	1938	1938	1938	1938	0
181	20240508	173400	1073522020	1938	1938	1938	1938	0
182	20240508	173300	1073522020	1938	1938	1938	1938	30534
183	20240508	173200	1073522020	1938	1938	1938	1938	0
184	20240508	173100	1073522020	1938	1938	1938	1938	0
185	20240508	173000	1073522020	1938	1938	1938	1938	0
186	20240508	172900	1073522020	1938	1938	1938	1938	0
187	20240508	172800	1073522020	1938	1938	1938	1938	0
188	20240508	172700	1073522020	1938	1938	1938	1938	0
189	20240508	172600	1073522020	1938	1938	1938	1938	0
190	20240508	172500	1073522020	1938	1938	1938	1938	0
191	20240508	172400	1073522020	1938	1938	1938	1938	0
192	20240508	172300	1073522020	1938	1938	1938	1938	0
193	20240508	172200	1073522020	1938	1938	1938	1938	0
194	20240508	172100	1073522020	1938	1938	1938	1938	0
195	20240508	172000	1073522020	1938	1938	1938	1938	0
196	20240508	171900	1073522020	1938	1938	1938	1938	0
197	20240508	171800	1073522020	1938	1938	1938	1938	0
198	20240508	171700	1073522020	1938	1938	1938	1938	0
199	20240508	171600	1073522020	1938	1938	1938	1938	0
200	20240508	171500	1073522020	1938	1938	1938	1938	0
201	20240508	171400	1073522020	1938	1938	1938	1938	0
202	20240508	171300	1073522020	1938	1938	1938	1938	0
203	20240508	171200	1073522020	1938	1938	1938	1938	0
204	20240508	171100	1073522020	1938	1938	1938	1938	0
205	20240508	171000	1073522020	1938	1938	1938	1938	0
206	20240508	170900	1073522020	1938	1938	1938	1938	0
207	20240508	170800	1073522020	1938	1938	1938	1938	0
208	20240508	170700	1073522020	1938	1938	1938	1938	0
209	20240508	170600	1073522020	1938	1938	1938	1938	0
210	20240508	170500	1073522020	1938	1938	1938	1938	0
211	20240508	170400	1073522020	1938	1938	1938	1938	0
212	20240508	170300	1073522020	1938	1938	1938	1938	30534
213	20240508	170200	1073522020	1938	1938	1938	1938	0
214	20240508	170100	1073522020	1938	1938	1938	1938	0
215	20240508	170000	1073522020	1938	1938	1938	1938	0
216	20240508	165900	1073522020	1938	1938	1938	1938	0
217	20240508	165800	1073522020	1938	1938	1938	1938	0
218	20240508	165700	1073522020	1938	1938	1938	1938	0
219	20240508	165600	1073522020	1938	1938	1938	1938	0
220	20240508	165500	1073522020	1938	1938	1938	1938	0
221	20240508	165400	1073522020	1938	1938	1938	1938	0
222	20240508	165300	1073522020	1938	1938	1938	1938	0
223	20240508	165200	1073522020	1938	1938	1938	1938	0
224	20240508	165100	1073522020	1938	1938	1938	1938	0
225	20240508	165000	1073522020	1938	1938	1938	1938	0
226	20240508	164900	1073522020	1938	1938	1938	1938	0
227	20240508	164800	1073522020	1938	1938	1938	1938	0
228	20240508	164700	1073522020	1938	1938	1938	1938	0
229	20240508	164600	1073522020	1938	1938	1938	1938	0
230	20240508	164500	1073522020	1938	1938	1938	1938	0
231	20240508	164400	1073522020	1938	1938	1938	1938	0
232	20240508	164300	1073522020	1938	1938	1938	1938	0
233	20240508	164200	1073522020	1938	1938	1938	1938	0
234	20240508	164100	1073522020	1938	1938	1938	1938	0
235	20240508	164000	1073522020	1938	1938	1938	1938	0
236	20240508	163900	1073522020	1938	1938	1938	1938	0
237	20240508	163800	1073522020	1938	1938	1938	1938	0
238	20240508	163700	1073522020	1938	1938	1938	1938	0
239	20240508	163600	1073522020	1938	1938	1938	1938	0
240	20240508	163500	1073522020	1938	1938	1938	1938	0
241	20240508	163400	1073522020	1938	1938	1938	1938	0
242	20240508	163300	1073522020	1938	1938	1938	1938	30534
243	20240508	163200	1073522020	1938	1938	1938	1938	0
244	20240508	163100	1073522020	1938	1938	1938	1938	0
245	20240508	163000	1073522020	1938	1938	1938	1938	0
246	20240508	162900	1073522020	1938	1938	1938	1938	0
247	20240508	162800	1073522020	1938	1938	1938	1938	0
248	20240508	162700	1073522020	1938	1938	1938	1938	0
249	20240508	162600	1073522020	1938	1938	1938	1938	0
250	20240508	162500	1073522020	1938	1938	1938	1938	0
251	20240508	162400	1073522020	1938	1938	1938	1938	0
252	20240508	162300	1073522020	1938	1938	1938	1938	0
253	20240508	162200	1073522020	1938	1938	1938	1938	0
254	20240508	162100	1073522020	1938	1938	1938	1938	0
255	20240508	162000	1073522020	1938	1938	1938	1938	0
256	20240508	161900	1073522020	1938	1938	1938	1938	0
257	20240508	161800	1073522020	1938	1938	1938	1938	0
258	20240508	161700	1073522020	1938	1938	1938	1938	0
259	20240508	161600	1073522020	1938	1938	1938	1938	0
260	20240508	161500	1073522020	1938	1938	1938	1938	0
261	20240508	161400	1073522020	1938	1938	1938	1938	0
262	20240508	161300	1073522020	1938	1938	1938	1938	0
263	20240508	161200	1073522020	1938	1938	1938	1938	0
264	20240508	161100	1073522020	1938	1938	1938	1938	0
265	20240508	161000	1073522020	1938	1938	1938	1938	0
266	20240508	160900	1073522020	1938	1938	1938	1938	0
267	20240508	160800	1073522020	1938	1938	1938	1938	0
268	20240508	160700	1073522020	1938	1938	1938	1938	0
269	20240508	160600	1073522020	1938	1938	1938	1938	0
270	20240508	160500	1073522020	1938	1938	1938	1938	0
271	20240508	160400	1073522020	1938	1938	1938	1938	0
272	20240508	160300	1073522020	1938	1938	1938	1938	30534
273	20240508	160200	1073522020	1938	1938	1938	1938	0
274	20240508	160100	1073522020	1938	1938	1938	1938	0
275	20240508	160000	1073522020	1938	1938	1938	1938	0
276	20240508	155900	1073522020	1938	1938	1938	1938	0
277	20240508	155800	1073522020	1938	1938	1938	1938	0
278	20240508	155700	1073522020	1938	1938	1938	1938	0
279	20240508	155600	1073522020	1938	1938	1938	1938	0
280	20240508	155500	1073522020	1938	1938	1938	1938	0
281	20240508	155400	1073522020	1938	1938	1938	1938	0
282	20240508	155300	1073522020	1938	1938	1938	1938	0
283	20240508	155200	1073522020	1938	1938	1938	1938	0
284	20240508	155100	1073522020	1938	1938	1938	1938	0
285	20240508	155000	1073522020	1938	1938	1938	1938	0
286	20240508	154900	1073522020	1938	1938	1938	1938	0
287	20240508	154800	1073522020	1938	1938	1938	1938	0
288	20240508	154700	1073522020	1938	1938	1938	1938	0
289	20240508	154600	1073522020	1938	1938	1938	1938	0
290	20240508	154500	1073522020	1938	1938	1938	1938	0
291	20240508	154400	1073522020	1938	1938	1938	1938	0
292	20240508	154300	1073522020	1938	1938	1938	1938	0
293	20240508	154200	1073522020	1938	1938	1938	1938	0
294	20240508	154100	1073522020	1938	1938	1938	1938	0
295	20240508	154000	1073522020	1938	1938	1938	1938	0
296	20240508	153900	1073522020	1938	1938	1938	1938	0
297	20240508	153800	1073522020	1938	1938	1938	1938	0
298	20240508	153700	1073522020	1938	1938	1938	1938	0
299	20240508	153600	1073522020	1938	1938	1938	1938	0
300	20240508	153500	1073522020	1938	1938	1938	1938	0
301	20240508	153400	1073522020	1938	1938	1938	1938	0
302	20240508	153300	1073522020	1938	1938	1938	1938	30534
303	20240508	153200	1073522020	1938	1938	1938	1938	0
304	20240508	153100	1073522020	1938	1938	1938	1938	0
305	20240508	153000	1073522020	1938	1938	1938	1938	30534
306	20240508	152900	1014347128	1942	1942	1942	1942	0
307	20240508	152800	1014347128	1942	1942	1942	1942	0
308	20240508	152700	1014347128	1942	1942	1942	1942	0
309	20240508	152600	1014347128	1942	1942	1942	1942	0
310	20240508	152500	1014347128	1942	1942	1942	1942	0
311	20240508	152400	1014347128	1942	1942	1942	1942	0
312	20240508	152300	1014347128	1942	1942	1942	1942	0
313	20240508	152200	1014347128	1942	1942	1942	1942	0
314	20240508	152100	1014347128	1942	1942	1942	1942	0
315	20240508	152000	1014347128	1942	1942	1942	1942	0
316	20240508	151900	1014347128	1942	1939	1942	1939	677
317	20240508	151800	1013033745	1940	1940	1940	1939	2234
318	20240508	151700	1008702008	1941	1941	1942	1941	1751
319	20240508	151600	1005303316	1942	1942	1942	1942	1
320	20240508	151500	1005301374	1941	1940	1942	1940	2901
321	20240508	151400	999671758	1939	1940	1940	1939	857
322	20240508	151300	998009928	1940	1940	1940	1940	770
323	20240508	151200	996516128	1940	1939	1940	1939	2011
324	20240508	151100	992616789	1939	1942	1942	1939	24
325	20240508	151000	992570241	1942	1940	1942	1940	2448
326	20240508	150900	987816749	1940	1942	1943	1939	7585
327	20240508	150800	973095700	1940	1942	1942	1940	5455
328	20240508	150700	962509127	1942	1942	1942	1942	324
329	20240508	150600	961879919	1944	1943	1944	1943	23
330	20240508	150500	961835220	1944	1943	1944	1941	3033
331	20240508	150400	955946534	1944	1944	1944	1943	563
332	20240508	150300	954852066	1942	1944	1944	1942	1644
333	20240508	150200	951657788	1945	1944	1945	1944	21
334	20240508	150100	951616963	1944	1945	1945	1944	231
335	20240508	150000	951167898	1945	1944	1945	1944	22
336	20240508	145900	951125120	1944	1945	1945	1944	43
337	20240508	145800	951041514	1945	1945	1945	1945	1
338	20240508	145700	951039569	1944	1945	1945	1944	62
339	20240508	145600	950919039	1945	1945	1945	1945	14
340	20240508	145500	950891809	1944	1944	1944	1944	242
341	20240508	145400	950421361	1944	1944	1944	1944	252
342	20240508	145300	949931473	1944	1945	1945	1944	644
343	20240508	145200	948679534	1944	1944	1944	1944	628
344	20240508	145100	947458702	1944	1945	1945	1944	155
345	20240508	145000	947157327	1946	1946	1946	1946	1
346	20240508	144900	947155381	1944	1944	1944	1944	0
347	20240508	144800	947155381	1944	1946	1946	1944	6309
348	20240508	144700	934878073	1945	1945	1946	1945	791
349	20240508	144600	933339575	1946	1946	1946	1946	45
350	20240508	144500	933252005	1946	1946	1946	1946	100
351	20240508	144400	933057405	1946	1945	1946	1945	318
352	20240508	144300	932438877	1945	1945	1945	1945	180
353	20240508	144200	932088777	1945	1945	1945	1945	565
354	20240508	144100	930989852	1945	1945	1945	1945	2804
355	20240508	144000	925536072	1947	1946	1947	1946	612
356	20240508	143900	924345110	1946	1946	1946	1946	1
357	20240508	143800	924343164	1947	1947	1947	1947	1
358	20240508	143700	924341217	1946	1946	1946	1946	75
359	20240508	143600	924195267	1946	1947	1947	1946	200
360	20240508	143500	923806017	1947	1947	1947	1947	0
361	20240508	143400	923806017	1947	1947	1947	1947	2
362	20240508	143300	923802123	1946	1947	1947	1946	3668
363	20240508	143200	916664045	1947	1947	1947	1947	102
364	20240508	143100	916465451	1946	1946	1946	1945	3865
365	20240508	143000	908944166	1946	1947	1947	1946	180
366	20240508	142900	908593885	1943	1947	1947	1943	4
367	20240508	142800	908586109	1943	1943	1943	1943	9177
368	20240508	142700	890755198	1942	1945	1946	1942	4362
369	20240508	142600	882270885	1946	1946	1946	1946	256
370	20240508	142500	881772709	1946	1946	1946	1946	22
371	20240508	142400	881729897	1942	1942	1942	1942	1000
372	20240508	142300	879787897	1947	1941	1947	1941	41
373	20240508	142200	879708310	1941	1945	1945	1941	2136
374	20240508	142100	875561220	1943	1943	1943	1943	50
375	20240508	142000	875464070	1945	1945	1945	1945	0
376	20240508	141900	875464070	1945	1944	1945	1944	186
377	20240508	141800	875102302	1945	1945	1945	1945	112
378	20240508	141700	874884462	1942	1942	1942	1942	1
379	20240508	141600	874882520	1941	1941	1942	1941	803
380	20240508	141500	873323877	1948	1948	1948	1948	5
381	20240508	141400	873314137	1948	1947	1948	1941	12166
382	20240508	141300	849677207	1948	1948	1948	1948	0
383	20240508	141200	849677207	1948	1947	1948	1947	989
384	20240508	141100	847751515	1947	1948	1948	1947	1200
385	20240508	141000	845414915	1948	1947	1948	1947	2609
386	20240508	140900	840335187	1947	1947	1947	1947	11
387	20240508	140800	840313770	1947	1947	1947	1947	96
388	20240508	140700	840126858	1947	1947	1947	1946	64
389	20240508	140600	840002255	1947	1947	1947	1947	33
390	20240508	140500	839938004	1947	1947	1947	1947	154
391	20240508	140400	839638166	1947	1947	1947	1947	100
392	20240508	140300	839443466	1948	1948	1948	1948	0
393	20240508	140200	839443466	1948	1948	1948	1947	806
394	20240508	140100	837873578	1948	1948	1948	1948	100
395	20240508	140000	837678778	1948	1948	1948	1948	0
396	20240508	135900	837678778	1948	1947	1948	1947	1028
397	20240508	135800	835676292	1948	1944	1948	1944	2002
398	20240508	135700	831784397	1944	1944	1944	1944	0
399	20240508	135600	831784397	1944	1948	1948	1944	14
400	20240508	135500	831757141	1944	1945	1945	1944	159
401	20240508	135400	831448038	1947	1947	1947	1947	816
402	20240508	135300	829859286	1947	1947	1947	1947	257
403	20240508	135200	829358907	1947	1945	1947	1945	501
404	20240508	135100	828384460	1945	1946	1946	1945	1215
405	20240508	135000	826020120	1945	1945	1945	1945	34
406	20240508	134900	825953990	1945	1945	1945	1945	10
407	20240508	134800	825934540	1945	1945	1946	1945	33
408	20240508	134700	825870351	1945	1945	1945	1945	0
409	20240508	134600	825870351	1945	1945	1946	1945	1041
410	20240508	134500	823845153	1946	1946	1946	1946	52
411	20240508	134400	823743961	1946	1946	1946	1946	0
412	20240508	134300	823743961	1946	1946	1946	1946	45
413	20240508	134200	823656391	1946	1947	1947	1946	14154
414	20240508	134100	796109754	1947	1947	1947	1947	0
415	20240508	134000	796109754	1947	1948	1948	1947	25
416	20240508	133900	796061078	1947	1947	1948	1947	216
417	20240508	133800	795640524	1948	1948	1948	1948	66
418	20240508	133700	795511956	1948	1949	1949	1948	187
419	20240508	133600	795147520	1949	1946	1949	1946	1001
420	20240508	133500	793199571	1949	1949	1949	1949	0
421	20240508	133400	793199571	1949	1949	1950	1949	99
422	20240508	133300	793006619	1948	1946	1948	1946	1127
423	20240508	133200	790811432	1948	1946	1948	1946	1100
424	20240508	133100	788668832	1948	1948	1948	1948	122
425	20240508	133000	788431176	1948	1948	1948	1946	292
426	20240508	132900	787862676	1946	1949	1949	1946	126
427	20240508	132800	787617129	1949	1949	1949	1949	400
428	20240508	132700	786837529	1949	1948	1949	1948	8
429	20240508	132600	786821944	1948	1948	1948	1948	2816
430	20240508	132500	781336376	1948	1948	1948	1948	1
431	20240508	132400	781334428	1946	1947	1947	1946	1766
432	20240508	132300	777896335	1948	1948	1948	1948	0
433	20240508	132200	777896335	1948	1948	1948	1948	2
434	20240508	132100	777892439	1948	1948	1948	1948	0
435	20240508	132000	777892439	1948	1948	1948	1948	23
436	20240508	131900	777847635	1949	1949	1949	1949	1297
437	20240508	131800	775319782	1949	1947	1949	1947	85
438	20240508	131700	775154283	1947	1949	1949	1947	1032
439	20240508	131600	773142919	1947	1946	1947	1946	4084
440	20240508	131500	765193023	1946	1946	1946	1946	0
441	20240508	131400	765193023	1946	1946	1946	1946	102
442	20240508	131300	764994531	1946	1946	1946	1945	1267
443	20240508	131200	762529513	1947	1946	1947	1946	3843
444	20240508	131100	755050299	1946	1946	1946	1946	0
445	20240508	131000	755050299	1946	1945	1946	1945	11
446	20240508	130900	755028903	1945	1946	1946	1945	102
447	20240508	130800	754830512	1946	1945	1946	1945	159
448	20240508	130700	754521233	1945	1945	1945	1945	371
449	20240508	130600	753799638	1945	1945	1945	1945	1222
450	20240508	130500	751422848	1945	1945	1945	1945	2
451	20240508	130400	751418958	1945	1946	1946	1945	200
452	20240508	130300	751029858	1946	1945	1946	1945	10
453	20240508	130200	751010407	1946	1945	1946	1945	406
454	20240508	130100	750220736	1945	1945	1945	1945	45
455	20240508	130000	750133211	1945	1946	1946	1945	216
456	20240508	125900	749713090	1945	1945	1945	1945	52
457	20240508	125800	749611950	1945	1945	1945	1945	1316
458	20240508	125700	747052330	1946	1945	1946	1945	2
459	20240508	125600	747048439	1945	1945	1945	1945	16
460	20240508	125500	747017319	1946	1943	1946	1943	3974
461	20240508	125400	739291685	1943	1943	1943	1943	27
462	20240508	125300	739239224	1944	1944	1944	1944	0
463	20240508	125200	739239224	1944	1944	1944	1944	1
464	20240508	125100	739237280	1942	1944	1944	1942	21
465	20240508	125000	739196496	1943	1944	1944	1943	34
466	20240508	124900	739130401	1943	1943	1943	1943	961
467	20240508	124800	737263178	1944	1944	1944	1944	738
468	20240508	124700	735828506	1945	1945	1945	1945	95
469	20240508	124600	735643731	1945	1945	1945	1945	44
470	20240508	124500	735558151	1945	1944	1945	1944	5
471	20240508	124400	735548430	1945	1945	1945	1945	0
472	20240508	124300	735548430	1945	1944	1945	1944	2695
473	20240508	124200	730306665	1945	1945	1945	1945	0
474	20240508	124100	730306665	1945	1945	1945	1945	22
475	20240508	124000	730263875	1945	1945	1945	1942	78
476	20240508	123900	730112375	1945	1945	1945	1945	127
477	20240508	123800	729865360	1945	1945	1945	1945	51
478	20240508	123700	729766165	1945	1945	1945	1945	1
479	20240508	123600	729764220	1945	1945	1945	1945	0
480	20240508	123500	729764220	1945	1945	1945	1945	1
481	20240508	123400	729762275	1940	1946	1946	1940	12041
482	20240508	123300	706377000	1946	1945	1946	1945	301
483	20240508	123200	705791554	1946	1946	1946	1946	108
484	20240508	123100	705581386	1946	1946	1946	1946	7
485	20240508	123000	705567764	1945	1945	1945	1945	0
486	20240508	122900	705567764	1945	1945	1945	1945	0
487	20240508	122800	705567764	1945	1946	1946	1945	172
488	20240508	122700	705233214	1946	1946	1946	1946	558
489	20240508	122600	704147346	1946	1946	1946	1946	80
490	20240508	122500	703991666	1946	1947	1947	1946	153
491	20240508	122400	703693925	1947	1948	1949	1946	612
492	20240508	122300	702502959	1946	1947	1948	1946	2418
493	20240508	122200	697795342	1947	1947	1947	1947	57
494	20240508	122100	697684363	1948	1948	1948	1948	2116
495	20240508	122000	693562395	1948	1948	1948	1945	3040
496	20240508	121900	687644875	1947	1947	1947	1947	0
497	20240508	121800	687644875	1947	1948	1948	1947	367
498	20240508	121700	686930322	1948	1948	1948	1948	45
499	20240508	121600	686842662	1948	1947	1948	1947	13
500	20240508	121500	686817349	1948	1948	1948	1948	989
501	20240508	121400	684890777	1950	1950	1950	1950	5
502	20240508	121300	684881027	1950	1950	1950	1948	27
503	20240508	121200	684828427	1950	1950	1950	1948	1068
504	20240508	121100	682747819	1950	1949	1951	1949	1034
505	20240508	121000	680732512	1951	1950	1951	1950	131
506	20240508	120900	680477060	1951	1951	1952	1950	1830
507	20240508	120800	676907274	1952	1952	1952	1944	4228
508	20240508	120700	668658531	1952	1950	1953	1950	7355
509	20240508	120600	654301196	1950	1946	1951	1943	72446
510	20240508	120500	513184283	1945	1942	1945	1942	6390
511	20240508	120400	500758764	1942	1941	1942	1941	2309
512	20240508	120300	496275286	1941	1940	1941	1940	8
513	20240508	120200	496259761	1940	1940	1940	1940	0
514	20240508	120100	496259761	1940	1941	1941	1940	5001
515	20240508	120000	486555071	1942	1943	1943	1942	492
516	20240508	115900	485599606	1943	1944	1944	1943	519
517	20240508	115800	484591139	1944	1943	1944	1942	155
518	20240508	115700	484290020	1942	1943	1943	1942	2003
519	20240508	115600	480399480	1944	1944	1945	1944	3210
520	20240508	115500	474156179	1944	1944	1944	1944	110
521	20240508	115400	473942339	1944	1940	1944	1940	11804
522	20240508	115300	451010395	1940	1938	1940	1937	8590
523	20240508	115200	434351382	1937	1937	1937	1937	200
524	20240508	115100	433963982	1937	1937	1937	1937	0
525	20240508	115000	433963982	1937	1937	1937	1937	0
526	20240508	114900	433963982	1937	1937	1937	1937	500
527	20240508	114800	432995482	1938	1938	1938	1938	0
528	20240508	114700	432995482	1938	1938	1938	1938	100
529	20240508	114600	432801682	1938	1939	1939	1937	1560
530	20240508	114500	429778473	1938	1938	1939	1938	1572
531	20240508	114400	426731236	1938	1938	1938	1938	1000
532	20240508	114300	424793236	1938	1938	1938	1938	0
533	20240508	114200	424793236	1938	1938	1938	1938	100
534	20240508	114100	424599436	1937	1937	1937	1937	500
535	20240508	114000	423630936	1938	1938	1938	1938	3
536	20240508	113900	423625122	1938	1938	1938	1938	51
537	20240508	113800	423526284	1938	1937	1938	1937	730
538	20240508	113700	422111758	1938	1938	1938	1938	81
539	20240508	113600	421954780	1938	1938	1938	1937	2896
540	20240508	113500	416345175	1937	1937	1937	1937	2327
541	20240508	113400	411837776	1938	1937	1938	1937	2591
542	20240508	113300	406818999	1937	1937	1937	1937	0
543	20240508	113200	406818999	1937	1937	1937	1937	2
544	20240508	113100	406815125	1936	1937	1937	1936	774
545	20240508	113000	405316659	1938	1938	1938	1938	200
546	20240508	112900	404929059	1938	1938	1938	1938	0
547	20240508	112800	404929059	1938	1936	1938	1936	401
548	20240508	112700	404152721	1937	1937	1938	1937	3
549	20240508	112600	404146909	1937	1937	1937	1937	306
550	20240508	112500	403554187	1938	1937	1938	1937	5
551	20240508	112400	403544498	1937	1937	1937	1937	17
552	20240508	112300	403511569	1937	1937	1937	1937	5000
553	20240508	112200	393826569	1937	1937	1937	1937	0
554	20240508	112100	393826569	1937	1939	1939	1937	498
555	20240508	112000	392861544	1939	1938	1939	1938	456
556	20240508	111900	391977760	1938	1937	1938	1937	3089
557	20240508	111800	385991514	1938	1938	1938	1938	3
558	20240508	111700	385985700	1938	1938	1938	1938	53
559	20240508	111600	385882986	1937	1937	1938	1937	14
560	20240508	111500	385855866	1938	1937	1938	1937	168
561	20240508	111400	385530285	1937	1938	1938	1937	111
562	20240508	111300	385315196	1938	1938	1938	1938	30
563	20240508	111200	385257056	1936	1936	1936	1936	0
564	20240508	111100	385257056	1936	1938	1938	1936	1452
565	20240508	111000	382444884	1939	1939	1939	1939	1
566	20240508	110900	382442945	1939	1939	1939	1939	8
567	20240508	110800	382427433	1939	1938	1939	1936	3122
568	20240508	110700	376381500	1939	1938	1939	1938	92
569	20240508	110600	376203113	1938	1938	1938	1938	103
570	20240508	110500	376003499	1938	1938	1938	1938	152
571	20240508	110400	375708923	1939	1939	1939	1939	3
572	20240508	110300	375703106	1938	1938	1938	1938	0
573	20240508	110200	375703106	1938	1938	1938	1938	587
574	20240508	110100	374565500	1938	1938	1938	1938	174
575	20240508	110000	374228288	1938	1938	1938	1938	350
576	20240508	105900	373549988	1938	1938	1938	1938	4
577	20240508	105800	373542236	1937	1937	1937	1937	0
578	20240508	105700	373542236	1937	1937	1937	1937	25
579	20240508	105600	373493811	1938	1938	1938	1938	92
580	20240508	105500	373315515	1938	1938	1938	1938	210
581	20240508	105400	372908535	1938	1938	1938	1938	300
582	20240508	105300	372327135	1938	1938	1938	1938	118
583	20240508	105200	372098451	1939	1939	1939	1939	4
584	20240508	105100	372090695	1939	1939	1939	1939	44
585	20240508	105000	372005379	1939	1939	1939	1939	203
586	20240508	104900	371611762	1939	1939	1939	1939	0
587	20240508	104800	371611762	1939	1939	1939	1939	284
588	20240508	104700	371061086	1939	1939	1939	1939	0
589	20240508	104600	371061086	1939	1939	1939	1939	0
590	20240508	104500	371061086	1939	1939	1939	1939	0
591	20240508	104400	371061086	1939	1939	1939	1939	0
592	20240508	104300	371061086	1939	1938	1939	1935	8010
593	20240508	104200	355550533	1939	1939	1939	1939	1
594	20240508	104100	355548594	1938	1937	1938	1937	1772
595	20240508	104000	352114482	1938	1938	1938	1938	4
596	20240508	103900	352106730	1938	1938	1938	1938	194
597	20240508	103800	351730758	1938	1938	1938	1938	400
598	20240508	103700	350955558	1938	1938	1938	1938	730
599	20240508	103600	349540818	1939	1939	1939	1939	102
600	20240508	103500	349343040	1938	1938	1938	1938	1557
601	20240508	103400	346325574	1938	1938	1938	1938	47
602	20240508	103300	346234488	1938	1938	1938	1938	1930
603	20240508	103200	342494148	1938	1938	1938	1938	100
604	20240508	103100	342300348	1938	1938	1938	1938	1409
605	20240508	103000	339569706	1939	1939	1939	1939	1726
606	20240508	102900	336222992	1939	1940	1940	1939	4052
607	20240508	102800	328365234	1940	1940	1940	1940	1240
608	20240508	102700	325959634	1940	1941	1941	1940	588
609	20240508	102600	324818859	1940	1940	1940	1940	126
610	20240508	102500	324574419	1940	1941	1941	1940	109
611	20240508	102400	324362954	1941	1941	1941	1941	8
612	20240508	102300	324347426	1940	1940	1940	1940	568
613	20240508	102200	323245506	1940	1940	1940	1940	28
614	20240508	102100	323191186	1940	1940	1940	1940	1672
615	20240508	102000	319947506	1940	1941	1941	1940	1030
616	20240508	101900	317949276	1940	1941	1941	1940	31
617	20240508	101800	317889106	1940	1941	1941	1940	878
618	20240508	101700	316185208	1942	1943	1943	1942	6114
619	20240508	101600	304307110	1943	1942	1943	1942	6529
620	20240508	101500	291625572	1942	1941	1942	1941	2756
621	20240508	101400	286273490	1942	1941	1942	1941	43
622	20240508	101300	286190023	1942	1941	1942	1941	2484
623	20240508	101200	281368574	1940	1940	1940	1940	1515
624	20240508	101100	278429474	1941	1940	1941	1939	2377
625	20240508	101000	273817352	1940	1940	1940	1940	1162
626	20240508	100900	271563072	1942	1940	1942	1940	599
627	20240508	100800	270399861	1940	1942	1942	1940	241
628	20240508	100700	269932055	1942	1941	1942	1941	562
629	20240508	100600	268840661	1942	1942	1942	1942	559
630	20240508	100500	267755083	1942	1942	1942	1942	103
631	20240508	100400	267555057	1942	1942	1942	1941	517
632	20240508	100300	266551381	1942	1941	1942	1940	1398
633	20240508	100200	263837963	1941	1942	1942	1941	12
634	20240508	100100	263814669	1942	1942	1942	1942	13
635	20240508	100000	263789423	1942	1942	1942	1942	1200
636	20240508	095900	261459023	1943	1943	1943	1943	2036
637	20240508	095800	257503075	1943	1943	1943	1943	1
638	20240508	095700	257501132	1943	1945	1945	1943	3502
639	20240508	095600	250694738	1945	1946	1946	1945	2754
640	20240508	095500	245338204	1945	1945	1946	1945	720
641	20240508	095400	243937799	1945	1946	1946	1944	137
642	20240508	095300	243671272	1946	1946	1946	1946	112
643	20240508	095200	243453320	1946	1945	1946	1939	2816
644	20240508	095100	237979116	1946	1943	1946	1943	12577
645	20240508	095000	213529359	1943	1938	1944	1938	11813
646	20240508	094900	190584717	1939	1937	1939	1937	3357
647	20240508	094800	184077404	1937	1936	1937	1936	700
648	20240508	094700	182721904	1936	1936	1936	1936	51
649	20240508	094600	182623168	1936	1936	1936	1936	427
650	20240508	094500	181796496	1937	1937	1937	1937	10
651	20240508	094400	181777126	1937	1937	1937	1937	1093
652	20240508	094300	179659985	1938	1938	1938	1938	0
653	20240508	094200	179659985	1938	1938	1938	1935	3659
654	20240508	094100	172578188	1935	1935	1935	1935	1
655	20240508	094000	172576253	1938	1936	1938	1936	3247
656	20240508	093900	166290059	1936	1938	1938	1936	4200
657	20240508	093800	158155258	1938	1938	1938	1938	139
658	20240508	093700	157885876	1938	1939	1939	1938	18
659	20240508	093600	157850982	1939	1940	1940	1938	514
660	20240508	093500	156854808	1940	1940	1940	1940	16
661	20240508	093400	156823768	1938	1938	1938	1938	2319
662	20240508	093300	152329546	1939	1941	1941	1939	137
663	20240508	093200	152063830	1941	1940	1941	1937	3193
664	20240508	093100	145875006	1939	1940	1940	1939	4007
665	20240508	093000	138102320	1940	1940	1940	1940	481
666	20240508	092900	137169180	1940	1940	1941	1940	1017
667	20240508	092800	135196149	1940	1944	1944	1940	7110
668	20240508	092700	121396954	1945	1944	1945	1944	768
669	20240508	092600	119903961	1944	1940	1944	1940	1924
670	20240508	092500	116166534	1940	1940	1940	1940	340
671	20240508	092400	115506934	1941	1944	1944	1941	1198
672	20240508	092300	113181260	1945	1944	1945	1944	130
673	20240508	092200	112928420	1945	1945	1945	1945	542
674	20240508	092100	111874230	1946	1946	1946	1945	277
675	20240508	092000	111335224	1946	1947	1947	1946	366
676	20240508	091900	110622667	1946	1946	1947	1946	715
677	20240508	091800	109230627	1945	1941	1945	1941	1804
678	20240508	091700	105725903	1944	1943	1944	1941	1849
679	20240508	091600	102135160	1941	1942	1942	1941	282
680	20240508	091500	101587795	1942	1947	1947	1942	3695
681	20240508	091400	94402684	1947	1945	1947	1945	378
682	20240508	091300	93667033	1945	1948	1948	1944	3063
683	20240508	091200	87708090	1948	1947	1949	1942	4894
684	20240508	091100	78176381	1946	1945	1946	1939	5099
685	20240508	091000	68256512	1945	1940	1945	1940	3452
686	20240508	090900	61547265	1939	1937	1940	1937	132
687	20240508	090800	61291255	1937	1940	1941	1937	6517
688	20240508	090700	48653181	1945	1938	1945	1938	255
689	20240508	090600	48157633	1938	1938	1940	1938	3985
690	20240508	090500	40433193	1937	1939	1939	1937	423
691	20240508	090400	39613065	1939	1939	1939	1939	85
692	20240508	090300	39448250	1939	1947	1947	1935	3357
693	20240508	090200	32944348	1947	1938	1949	1937	582
694	20240508	090100	31811900	1937	1937	1938	1937	837
695	20240508	090000	30189994	1937	1936	1937	1936	15594