KissMeData/339950/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	211000	501790534	1949	1949	1949	1949	25294
3	20240509	210900	501790534	1949	1949	1949	1949	0
4	20240509	210800	501790534	1949	1949	1949	1949	0
5	20240509	210700	501790534	1949	1949	1949	1949	0
6	20240509	210600	501790534	1949	1949	1949	1949	0
7	20240509	210500	501790534	1949	1949	1949	1949	0
8	20240509	210400	501790534	1949	1949	1949	1949	0
9	20240509	210300	501790534	1949	1949	1949	1949	0
10	20240509	210200	501790534	1949	1949	1949	1949	0
11	20240509	210100	501790534	1949	1949	1949	1949	0
12	20240509	210000	501790534	1949	1949	1949	1949	0
13	20240509	205900	501790534	1949	1949	1949	1949	0
14	20240509	205800	501790534	1949	1949	1949	1949	0
15	20240509	205700	501790534	1949	1949	1949	1949	0
16	20240509	205600	501790534	1949	1949	1949	1949	0
17	20240509	205500	501790534	1949	1949	1949	1949	0
18	20240509	205400	501790534	1949	1949	1949	1949	0
19	20240509	205300	501790534	1949	1949	1949	1949	0
20	20240509	205200	501790534	1949	1949	1949	1949	0
21	20240509	205100	501790534	1949	1949	1949	1949	0
22	20240509	205000	501790534	1949	1949	1949	1949	0
23	20240509	204900	501790534	1949	1949	1949	1949	0
24	20240509	204800	501790534	1949	1949	1949	1949	0
25	20240509	204700	501790534	1949	1949	1949	1949	0
26	20240509	204600	501790534	1949	1949	1949	1949	0
27	20240509	204500	501790534	1949	1949	1949	1949	0
28	20240509	204400	501790534	1949	1949	1949	1949	0
29	20240509	204300	501790534	1949	1949	1949	1949	0
30	20240509	204200	501790534	1949	1949	1949	1949	0
31	20240509	204100	501790534	1949	1949	1949	1949	0
32	20240509	204000	501790534	1949	1949	1949	1949	25294
33	20240509	203900	501790534	1949	1949	1949	1949	0
34	20240509	203800	501790534	1949	1949	1949	1949	0
35	20240509	203700	501790534	1949	1949	1949	1949	0
36	20240509	203600	501790534	1949	1949	1949	1949	0
37	20240509	203500	501790534	1949	1949	1949	1949	0
38	20240509	203400	501790534	1949	1949	1949	1949	0
39	20240509	203300	501790534	1949	1949	1949	1949	0
40	20240509	203200	501790534	1949	1949	1949	1949	0
41	20240509	203100	501790534	1949	1949	1949	1949	0
42	20240509	203000	501790534	1949	1949	1949	1949	0
43	20240509	202900	501790534	1949	1949	1949	1949	0
44	20240509	202800	501790534	1949	1949	1949	1949	0
45	20240509	202700	501790534	1949	1949	1949	1949	0
46	20240509	202600	501790534	1949	1949	1949	1949	0
47	20240509	202500	501790534	1949	1949	1949	1949	0
48	20240509	202400	501790534	1949	1949	1949	1949	0
49	20240509	202300	501790534	1949	1949	1949	1949	0
50	20240509	202200	501790534	1949	1949	1949	1949	0
51	20240509	202100	501790534	1949	1949	1949	1949	0
52	20240509	202000	501790534	1949	1949	1949	1949	0
53	20240509	201900	501790534	1949	1949	1949	1949	0
54	20240509	201800	501790534	1949	1949	1949	1949	0
55	20240509	201700	501790534	1949	1949	1949	1949	0
56	20240509	201600	501790534	1949	1949	1949	1949	0
57	20240509	201500	501790534	1949	1949	1949	1949	0
58	20240509	201400	501790534	1949	1949	1949	1949	0
59	20240509	201300	501790534	1949	1949	1949	1949	0
60	20240509	201200	501790534	1949	1949	1949	1949	0
61	20240509	201100	501790534	1949	1949	1949	1949	0
62	20240509	201000	501790534	1949	1949	1949	1949	25294
63	20240509	200900	501790534	1949	1949	1949	1949	0
64	20240509	200800	501790534	1949	1949	1949	1949	0
65	20240509	200700	501790534	1949	1949	1949	1949	0
66	20240509	200600	501790534	1949	1949	1949	1949	0
67	20240509	200500	501790534	1949	1949	1949	1949	0
68	20240509	200400	501790534	1949	1949	1949	1949	0
69	20240509	200300	501790534	1949	1949	1949	1949	0
70	20240509	200200	501790534	1949	1949	1949	1949	0
71	20240509	200100	501790534	1949	1949	1949	1949	0
72	20240509	200000	501790534	1949	1949	1949	1949	0
73	20240509	195900	501790534	1949	1949	1949	1949	0
74	20240509	195800	501790534	1949	1949	1949	1949	0
75	20240509	195700	501790534	1949	1949	1949	1949	0
76	20240509	195600	501790534	1949	1949	1949	1949	0
77	20240509	195500	501790534	1949	1949	1949	1949	0
78	20240509	195400	501790534	1949	1949	1949	1949	0
79	20240509	195300	501790534	1949	1949	1949	1949	0
80	20240509	195200	501790534	1949	1949	1949	1949	0
81	20240509	195100	501790534	1949	1949	1949	1949	0
82	20240509	195000	501790534	1949	1949	1949	1949	0
83	20240509	194900	501790534	1949	1949	1949	1949	0
84	20240509	194800	501790534	1949	1949	1949	1949	0
85	20240509	194700	501790534	1949	1949	1949	1949	0
86	20240509	194600	501790534	1949	1949	1949	1949	0
87	20240509	194500	501790534	1949	1949	1949	1949	0
88	20240509	194400	501790534	1949	1949	1949	1949	0
89	20240509	194300	501790534	1949	1949	1949	1949	0
90	20240509	194200	501790534	1949	1949	1949	1949	0
91	20240509	194100	501790534	1949	1949	1949	1949	0
92	20240509	194000	501790534	1949	1949	1949	1949	25294
93	20240509	193900	501790534	1949	1949	1949	1949	0
94	20240509	193800	501790534	1949	1949	1949	1949	0
95	20240509	193700	501790534	1949	1949	1949	1949	0
96	20240509	193600	501790534	1949	1949	1949	1949	0
97	20240509	193500	501790534	1949	1949	1949	1949	0
98	20240509	193400	501790534	1949	1949	1949	1949	0
99	20240509	193300	501790534	1949	1949	1949	1949	0
100	20240509	193200	501790534	1949	1949	1949	1949	0
101	20240509	193100	501790534	1949	1949	1949	1949	0
102	20240509	193000	501790534	1949	1949	1949	1949	0
103	20240509	192900	501790534	1949	1949	1949	1949	0
104	20240509	192800	501790534	1949	1949	1949	1949	0
105	20240509	192700	501790534	1949	1949	1949	1949	0
106	20240509	192600	501790534	1949	1949	1949	1949	0
107	20240509	192500	501790534	1949	1949	1949	1949	0
108	20240509	192400	501790534	1949	1949	1949	1949	0
109	20240509	192300	501790534	1949	1949	1949	1949	0
110	20240509	192200	501790534	1949	1949	1949	1949	0
111	20240509	192100	501790534	1949	1949	1949	1949	0
112	20240509	192000	501790534	1949	1949	1949	1949	0
113	20240509	191900	501790534	1949	1949	1949	1949	0
114	20240509	191800	501790534	1949	1949	1949	1949	0
115	20240509	191700	501790534	1949	1949	1949	1949	0
116	20240509	191600	501790534	1949	1949	1949	1949	0
117	20240509	191500	501790534	1949	1949	1949	1949	0
118	20240509	191400	501790534	1949	1949	1949	1949	0
119	20240509	191300	501790534	1949	1949	1949	1949	0
120	20240509	191200	501790534	1949	1949	1949	1949	0
121	20240509	191100	501790534	1949	1949	1949	1949	0
122	20240509	191000	501790534	1949	1949	1949	1949	25294
123	20240509	190900	501790534	1949	1949	1949	1949	0
124	20240509	190800	501790534	1949	1949	1949	1949	0
125	20240509	190700	501790534	1949	1949	1949	1949	0
126	20240509	190600	501790534	1949	1949	1949	1949	0
127	20240509	190500	501790534	1949	1949	1949	1949	0
128	20240509	190400	501790534	1949	1949	1949	1949	0
129	20240509	190300	501790534	1949	1949	1949	1949	0
130	20240509	190200	501790534	1949	1949	1949	1949	0
131	20240509	190100	501790534	1949	1949	1949	1949	0
132	20240509	190000	501790534	1949	1949	1949	1949	0
133	20240509	185900	501790534	1949	1949	1949	1949	0
134	20240509	185800	501790534	1949	1949	1949	1949	0
135	20240509	185700	501790534	1949	1949	1949	1949	0
136	20240509	185600	501790534	1949	1949	1949	1949	0
137	20240509	185500	501790534	1949	1949	1949	1949	0
138	20240509	185400	501790534	1949	1949	1949	1949	0
139	20240509	185300	501790534	1949	1949	1949	1949	0
140	20240509	185200	501790534	1949	1949	1949	1949	0
141	20240509	185100	501790534	1949	1949	1949	1949	0
142	20240509	185000	501790534	1949	1949	1949	1949	0
143	20240509	184900	501790534	1949	1949	1949	1949	0
144	20240509	184800	501790534	1949	1949	1949	1949	0
145	20240509	184700	501790534	1949	1949	1949	1949	0
146	20240509	184600	501790534	1949	1949	1949	1949	0
147	20240509	184500	501790534	1949	1949	1949	1949	0
148	20240509	184400	501790534	1949	1949	1949	1949	0
149	20240509	184300	501790534	1949	1949	1949	1949	0
150	20240509	184200	501790534	1949	1949	1949	1949	0
151	20240509	184100	501790534	1949	1949	1949	1949	0
152	20240509	184000	501790534	1949	1949	1949	1949	25294
153	20240509	183900	501790534	1949	1949	1949	1949	0
154	20240509	183800	501790534	1949	1949	1949	1949	0
155	20240509	183700	501790534	1949	1949	1949	1949	0
156	20240509	183600	501790534	1949	1949	1949	1949	0
157	20240509	183500	501790534	1949	1949	1949	1949	0
158	20240509	183400	501790534	1949	1949	1949	1949	0
159	20240509	183300	501790534	1949	1949	1949	1949	0
160	20240509	183200	501790534	1949	1949	1949	1949	0
161	20240509	183100	501790534	1949	1949	1949	1949	0
162	20240509	183000	501790534	1949	1949	1949	1949	0
163	20240509	182900	501790534	1949	1949	1949	1949	0
164	20240509	182800	501790534	1949	1949	1949	1949	0
165	20240509	182700	501790534	1949	1949	1949	1949	0
166	20240509	182600	501790534	1949	1949	1949	1949	0
167	20240509	182500	501790534	1949	1949	1949	1949	0
168	20240509	182400	501790534	1949	1949	1949	1949	0
169	20240509	182300	501790534	1949	1949	1949	1949	0
170	20240509	182200	501790534	1949	1949	1949	1949	0
171	20240509	182100	501790534	1949	1949	1949	1949	0
172	20240509	182000	501790534	1949	1949	1949	1949	0
173	20240509	181900	501790534	1949	1949	1949	1949	0
174	20240509	181800	501790534	1949	1949	1949	1949	0
175	20240509	181700	501790534	1949	1949	1949	1949	0
176	20240509	181600	501790534	1949	1949	1949	1949	0
177	20240509	181500	501790534	1949	1949	1949	1949	0
178	20240509	181400	501790534	1949	1949	1949	1949	0
179	20240509	181300	501790534	1949	1949	1949	1949	0
180	20240509	181200	501790534	1949	1949	1949	1949	0
181	20240509	181100	501790534	1949	1949	1949	1949	0
182	20240509	181000	501790534	1949	1949	1949	1949	25294
183	20240509	180900	501790534	1949	1949	1949	1949	0
184	20240509	180800	501790534	1949	1949	1949	1949	0
185	20240509	180700	501790534	1949	1949	1949	1949	0
186	20240509	180600	501790534	1949	1949	1949	1949	0
187	20240509	180500	501790534	1949	1949	1949	1949	0
188	20240509	180400	501790534	1949	1949	1949	1949	0
189	20240509	180300	501790534	1949	1949	1949	1949	0
190	20240509	180200	501790534	1949	1949	1949	1949	0
191	20240509	180100	501790534	1949	1949	1949	1949	0
192	20240509	180000	501790534	1949	1949	1949	1949	0
193	20240509	175900	501790534	1949	1949	1949	1949	0
194	20240509	175800	501790534	1949	1949	1949	1949	0
195	20240509	175700	501790534	1949	1949	1949	1949	0
196	20240509	175600	501790534	1949	1949	1949	1949	0
197	20240509	175500	501790534	1949	1949	1949	1949	0
198	20240509	175400	501790534	1949	1949	1949	1949	0
199	20240509	175300	501790534	1949	1949	1949	1949	0
200	20240509	175200	501790534	1949	1949	1949	1949	0
201	20240509	175100	501790534	1949	1949	1949	1949	0
202	20240509	175000	501790534	1949	1949	1949	1949	0
203	20240509	174900	501790534	1949	1949	1949	1949	0
204	20240509	174800	501790534	1949	1949	1949	1949	0
205	20240509	174700	501790534	1949	1949	1949	1949	0
206	20240509	174600	501790534	1949	1949	1949	1949	0
207	20240509	174500	501790534	1949	1949	1949	1949	0
208	20240509	174400	501790534	1949	1949	1949	1949	0
209	20240509	174300	501790534	1949	1949	1949	1949	0
210	20240509	174200	501790534	1949	1949	1949	1949	0
211	20240509	174100	501790534	1949	1949	1949	1949	0
212	20240509	174000	501790534	1949	1949	1949	1949	25294
213	20240509	173900	501790534	1949	1949	1949	1949	0
214	20240509	173800	501790534	1949	1949	1949	1949	0
215	20240509	173700	501790534	1949	1949	1949	1949	0
216	20240509	173600	501790534	1949	1949	1949	1949	0
217	20240509	173500	501790534	1949	1949	1949	1949	0
218	20240509	173400	501790534	1949	1949	1949	1949	0
219	20240509	173300	501790534	1949	1949	1949	1949	0
220	20240509	173200	501790534	1949	1949	1949	1949	0
221	20240509	173100	501790534	1949	1949	1949	1949	0
222	20240509	173000	501790534	1949	1949	1949	1949	0
223	20240509	172900	501790534	1949	1949	1949	1949	0
224	20240509	172800	501790534	1949	1949	1949	1949	0
225	20240509	172700	501790534	1949	1949	1949	1949	0
226	20240509	172600	501790534	1949	1949	1949	1949	0
227	20240509	172500	501790534	1949	1949	1949	1949	0
228	20240509	172400	501790534	1949	1949	1949	1949	0
229	20240509	172300	501790534	1949	1949	1949	1949	0
230	20240509	172200	501790534	1949	1949	1949	1949	0
231	20240509	172100	501790534	1949	1949	1949	1949	0
232	20240509	172000	501790534	1949	1949	1949	1949	0
233	20240509	171900	501790534	1949	1949	1949	1949	0
234	20240509	171800	501790534	1949	1949	1949	1949	0
235	20240509	171700	501790534	1949	1949	1949	1949	0
236	20240509	171600	501790534	1949	1949	1949	1949	0
237	20240509	171500	501790534	1949	1949	1949	1949	0
238	20240509	171400	501790534	1949	1949	1949	1949	0
239	20240509	171300	501790534	1949	1949	1949	1949	0
240	20240509	171200	501790534	1949	1949	1949	1949	0
241	20240509	171100	501790534	1949	1949	1949	1949	0
242	20240509	171000	501790534	1949	1949	1949	1949	25294
243	20240509	170900	501790534	1949	1949	1949	1949	0
244	20240509	170800	501790534	1949	1949	1949	1949	0
245	20240509	170700	501790534	1949	1949	1949	1949	0
246	20240509	170600	501790534	1949	1949	1949	1949	0
247	20240509	170500	501790534	1949	1949	1949	1949	0
248	20240509	170400	501790534	1949	1949	1949	1949	0
249	20240509	170300	501790534	1949	1949	1949	1949	0
250	20240509	170200	501790534	1949	1949	1949	1949	0
251	20240509	170100	501790534	1949	1949	1949	1949	0
252	20240509	170000	501790534	1949	1949	1949	1949	0
253	20240509	165900	501790534	1949	1949	1949	1949	0
254	20240509	165800	501790534	1949	1949	1949	1949	0
255	20240509	165700	501790534	1949	1949	1949	1949	0
256	20240509	165600	501790534	1949	1949	1949	1949	0
257	20240509	165500	501790534	1949	1949	1949	1949	0
258	20240509	165400	501790534	1949	1949	1949	1949	0
259	20240509	165300	501790534	1949	1949	1949	1949	0
260	20240509	165200	501790534	1949	1949	1949	1949	0
261	20240509	165100	501790534	1949	1949	1949	1949	0
262	20240509	165000	501790534	1949	1949	1949	1949	0
263	20240509	164900	501790534	1949	1949	1949	1949	0
264	20240509	164800	501790534	1949	1949	1949	1949	0
265	20240509	164700	501790534	1949	1949	1949	1949	0
266	20240509	164600	501790534	1949	1949	1949	1949	0
267	20240509	164500	501790534	1949	1949	1949	1949	0
268	20240509	164400	501790534	1949	1949	1949	1949	0
269	20240509	164300	501790534	1949	1949	1949	1949	0
270	20240509	164200	501790534	1949	1949	1949	1949	0
271	20240509	164100	501790534	1949	1949	1949	1949	0
272	20240509	164000	501790534	1949	1949	1949	1949	25294
273	20240509	163900	501790534	1949	1949	1949	1949	0
274	20240509	163800	501790534	1949	1949	1949	1949	0
275	20240509	163700	501790534	1949	1949	1949	1949	0
276	20240509	163600	501790534	1949	1949	1949	1949	0
277	20240509	163500	501790534	1949	1949	1949	1949	0
278	20240509	163400	501790534	1949	1949	1949	1949	0
279	20240509	163300	501790534	1949	1949	1949	1949	0
280	20240509	163200	501790534	1949	1949	1949	1949	0
281	20240509	163100	501790534	1949	1949	1949	1949	0
282	20240509	163000	501790534	1949	1949	1949	1949	0
283	20240509	162900	501790534	1949	1949	1949	1949	0
284	20240509	162800	501790534	1949	1949	1949	1949	0
285	20240509	162700	501790534	1949	1949	1949	1949	0
286	20240509	162600	501790534	1949	1949	1949	1949	0
287	20240509	162500	501790534	1949	1949	1949	1949	0
288	20240509	162400	501790534	1949	1949	1949	1949	0
289	20240509	162300	501790534	1949	1949	1949	1949	0
290	20240509	162200	501790534	1949	1949	1949	1949	0
291	20240509	162100	501790534	1949	1949	1949	1949	0
292	20240509	162000	501790534	1949	1949	1949	1949	0
293	20240509	161900	501790534	1949	1949	1949	1949	0
294	20240509	161800	501790534	1949	1949	1949	1949	0
295	20240509	161700	501790534	1949	1949	1949	1949	0
296	20240509	161600	501790534	1949	1949	1949	1949	0
297	20240509	161500	501790534	1949	1949	1949	1949	0
298	20240509	161400	501790534	1949	1949	1949	1949	0
299	20240509	161300	501790534	1949	1949	1949	1949	0
300	20240509	161200	501790534	1949	1949	1949	1949	0
301	20240509	161100	501790534	1949	1949	1949	1949	0
302	20240509	161000	501790534	1949	1949	1949	1949	25294
303	20240509	160900	501790534	1949	1949	1949	1949	0
304	20240509	160800	501790534	1949	1949	1949	1949	0
305	20240509	160700	501790534	1949	1949	1949	1949	0
306	20240509	160600	501790534	1949	1949	1949	1949	0
307	20240509	160500	501790534	1949	1949	1949	1949	0
308	20240509	160400	501790534	1949	1949	1949	1949	0
309	20240509	160300	501790534	1949	1949	1949	1949	0
310	20240509	160200	501790534	1949	1949	1949	1949	0
311	20240509	160100	501790534	1949	1949	1949	1949	0
312	20240509	160000	501790534	1949	1949	1949	1949	0
313	20240509	155900	501790534	1949	1949	1949	1949	0
314	20240509	155800	501790534	1949	1949	1949	1949	0
315	20240509	155700	501790534	1949	1949	1949	1949	0
316	20240509	155600	501790534	1949	1949	1949	1949	0
317	20240509	155500	501790534	1949	1949	1949	1949	0
318	20240509	155400	501790534	1949	1949	1949	1949	0
319	20240509	155300	501790534	1949	1949	1949	1949	0
320	20240509	155200	501790534	1949	1949	1949	1949	0
321	20240509	155100	501790534	1949	1949	1949	1949	0
322	20240509	155000	501790534	1949	1949	1949	1949	0
323	20240509	154900	501790534	1949	1949	1949	1949	0
324	20240509	154800	501790534	1949	1949	1949	1949	0
325	20240509	154700	501790534	1949	1949	1949	1949	0
326	20240509	154600	501790534	1949	1949	1949	1949	0
327	20240509	154500	501790534	1949	1949	1949	1949	0
328	20240509	154400	501790534	1949	1949	1949	1949	0
329	20240509	154300	501790534	1949	1949	1949	1949	0
330	20240509	154200	501790534	1949	1949	1949	1949	0
331	20240509	154100	501790534	1949	1949	1949	1949	0
332	20240509	154000	501790534	1949	1949	1949	1949	25294
333	20240509	153900	501790534	1949	1949	1949	1949	0
334	20240509	153800	501790534	1949	1949	1949	1949	0
335	20240509	153700	501790534	1949	1949	1949	1949	0
336	20240509	153600	501790534	1949	1949	1949	1949	0
337	20240509	153500	501790534	1949	1949	1949	1949	0
338	20240509	153400	501790534	1949	1949	1949	1949	0
339	20240509	153300	501790534	1949	1949	1949	1949	0
340	20240509	153200	501790534	1949	1949	1949	1949	0
341	20240509	153100	501790534	1949	1949	1949	1949	0
342	20240509	153000	501790534	1949	1949	1949	1949	25294
343	20240509	152900	452492528	1935	1935	1935	1935	0
344	20240509	152800	452492528	1935	1935	1935	1935	0
345	20240509	152700	452492528	1935	1935	1935	1935	0
346	20240509	152600	452492528	1935	1935	1935	1935	0
347	20240509	152500	452492528	1935	1935	1935	1935	0
348	20240509	152400	452492528	1935	1935	1935	1935	0
349	20240509	152300	452492528	1935	1935	1935	1935	0
350	20240509	152200	452492528	1935	1935	1935	1935	0
351	20240509	152100	452492528	1935	1935	1935	1935	0
352	20240509	152000	452492528	1935	1935	1935	1935	0
353	20240509	151900	452492528	1935	1935	1935	1935	0
354	20240509	151800	452492528	1935	1938	1938	1935	665
355	20240509	151700	451205157	1939	1937	1939	1936	1336
356	20240509	151600	448617729	1937	1938	1939	1937	1327
357	20240509	151500	446046235	1938	1938	1939	1938	1905
358	20240509	151400	442353845	1937	1937	1938	1937	1005
359	20240509	151300	440407157	1936	1934	1936	1934	2554
360	20240509	151200	435462701	1935	1929	1935	1929	85
361	20240509	151100	435298628	1929	1929	1929	1929	12440
362	20240509	151000	411301868	1927	1927	1927	1927	22
363	20240509	150900	411259474	1927	1929	1930	1927	647
364	20240509	150800	410012401	1930	1929	1930	1929	724
365	20240509	150700	408615804	1930	1930	1933	1930	991
366	20240509	150600	406703171	1930	1931	1931	1930	515
367	20240509	150500	405708720	1932	1933	1935	1932	1196
368	20240509	150400	403397785	1933	1934	1934	1933	1404
369	20240509	150300	400683569	1934	1934	1934	1934	669
370	20240509	150200	399389723	1934	1936	1936	1934	1300
371	20240509	150100	396875421	1936	1936	1936	1936	1406
372	20240509	150000	394153405	1938	1938	1938	1938	0
373	20240509	145900	394153405	1938	1936	1938	1936	2295
374	20240509	145800	389708781	1936	1936	1936	1936	40
375	20240509	145700	389631341	1935	1936	1936	1934	3098
376	20240509	145600	383639699	1935	1934	1935	1934	776
377	20240509	145500	382138149	1932	1935	1935	1932	220
378	20240509	145400	381713049	1932	1932	1932	1932	663
379	20240509	145300	380432133	1932	1932	1932	1932	0
380	20240509	145200	380432133	1932	1932	1932	1932	0
381	20240509	145100	380432133	1932	1932	1932	1932	236
382	20240509	145000	379976181	1932	1932	1932	1932	4
383	20240509	144900	379968453	1932	1933	1936	1932	892
384	20240509	144800	378243585	1931	1929	1932	1929	1863
385	20240509	144700	374646232	1932	1932	1932	1932	0
386	20240509	144600	374646232	1932	1929	1932	1929	457
387	20240509	144500	373763617	1929	1929	1929	1929	0
388	20240509	144400	373763617	1929	1929	1929	1929	5
389	20240509	144300	373753972	1930	1930	1930	1930	0
390	20240509	144200	373753972	1930	1929	1930	1929	465
391	20240509	144100	372856622	1925	1927	1927	1925	2893
392	20240509	144000	367287441	1927	1927	1927	1927	600
393	20240509	143900	366131241	1928	1928	1928	1928	715
394	20240509	143800	364752721	1930	1930	1930	1930	100
395	20240509	143700	364559721	1928	1928	1928	1928	105
396	20240509	143600	364357281	1927	1927	1927	1927	208
397	20240509	143500	363956465	1925	1925	1925	1925	0
398	20240509	143400	363956465	1925	1925	1925	1925	0
399	20240509	143300	363956465	1925	1925	1925	1925	0
400	20240509	143200	363956465	1925	1925	1925	1925	0
401	20240509	143100	363956465	1925	1925	1925	1925	0
402	20240509	143000	363956465	1925	1925	1925	1925	0
403	20240509	142900	363956465	1925	1925	1925	1925	0
404	20240509	142800	363956465	1925	1925	1925	1925	506
405	20240509	142700	362982415	1925	1925	1925	1925	7
406	20240509	142600	362968940	1927	1927	1927	1927	70
407	20240509	142500	362834050	1927	1927	1927	1926	369
408	20240509	142400	362123106	1925	1925	1925	1925	0
409	20240509	142300	362123106	1925	1925	1928	1925	1318
410	20240509	142200	359585953	1928	1928	1928	1928	205
411	20240509	142100	359190713	1928	1928	1928	1928	8
412	20240509	142000	359175289	1930	1930	1930	1930	0
413	20240509	141900	359175289	1930	1930	1930	1930	0
414	20240509	141800	359175289	1930	1925	1930	1925	374
415	20240509	141700	358454674	1928	1925	1928	1925	393
416	20240509	141600	357697579	1925	1929	1929	1925	760
417	20240509	141500	356234383	1930	1930	1930	1930	0
418	20240509	141400	356234383	1930	1930	1930	1930	0
419	20240509	141300	356234383	1930	1930	1930	1930	0
420	20240509	141200	356234383	1930	1930	1930	1930	0
421	20240509	141100	356234383	1930	1930	1930	1930	0
422	20240509	141000	356234383	1930	1930	1930	1930	10
423	20240509	140900	356215083	1925	1925	1925	1925	0
424	20240509	140800	356215083	1925	1925	1925	1925	0
425	20240509	140700	356215083	1925	1925	1925	1925	0
426	20240509	140600	356215083	1925	1925	1925	1925	60
427	20240509	140500	356099583	1934	1934	1934	1934	0
428	20240509	140400	356099583	1934	1934	1934	1934	0
429	20240509	140300	356099583	1934	1934	1934	1934	0
430	20240509	140200	356099583	1934	1934	1934	1934	0
431	20240509	140100	356099583	1934	1934	1934	1934	10
432	20240509	140000	356080243	1930	1930	1930	1930	0
433	20240509	135900	356080243	1930	1930	1930	1930	0
434	20240509	135800	356080243	1930	1930	1930	1930	0
435	20240509	135700	356080243	1930	1929	1936	1929	3550
436	20240509	135600	349211232	1929	1929	1929	1929	300
437	20240509	135500	348632532	1929	1929	1929	1929	0
438	20240509	135400	348632532	1929	1929	1929	1929	1
439	20240509	135300	348630603	1918	1920	1920	1918	830
440	20240509	135200	347038241	1920	1920	1920	1920	384
441	20240509	135100	346300961	1920	1922	1922	1920	632
442	20240509	135000	345086513	1923	1923	1923	1923	215
443	20240509	134900	344673068	1923	1923	1923	1923	4158
444	20240509	134800	336677234	1930	1930	1930	1930	0
445	20240509	134700	336677234	1930	1930	1930	1930	0
446	20240509	134600	336677234	1930	1930	1930	1930	0
447	20240509	134500	336677234	1930	1930	1930	1930	0
448	20240509	134400	336677234	1930	1931	1931	1930	110
449	20240509	134300	336464834	1934	1934	1934	1934	0
450	20240509	134200	336464834	1934	1934	1934	1934	20
451	20240509	134100	336426154	1936	1936	1936	1936	0
452	20240509	134000	336426154	1936	1923	1936	1923	2
453	20240509	133900	336422295	1925	1925	1925	1925	569
454	20240509	133800	335326970	1936	1936	1936	1936	1
455	20240509	133700	335325034	1925	1925	1925	1925	0
456	20240509	133600	335325034	1925	1932	1932	1925	4300
457	20240509	133500	327047171	1937	1937	1937	1937	148
458	20240509	133400	326760495	1932	1932	1932	1932	0
459	20240509	133300	326760495	1932	1931	1932	1931	188
460	20240509	133200	326397367	1931	1931	1931	1931	0
461	20240509	133100	326397367	1931	1931	1931	1931	2
462	20240509	133000	326393505	1931	1925	1931	1925	905
463	20240509	132900	324651374	1925	1926	1926	1925	595
464	20240509	132800	323505799	1931	1930	1931	1926	329
465	20240509	132700	322870813	1931	1931	1931	1931	0
466	20240509	132600	322870813	1931	1931	1931	1931	389
467	20240509	132500	322119654	1931	1931	1931	1931	0
468	20240509	132400	322119654	1931	1931	1931	1931	0
469	20240509	132300	322119654	1931	1931	1931	1931	21
470	20240509	132200	322079103	1940	1931	1941	1931	1010
471	20240509	132100	320127803	1941	1941	1942	1941	1417
472	20240509	132000	317376507	1941	1942	1943	1931	1041
473	20240509	131900	315355441	1940	1943	1943	1940	366
474	20240509	131800	314644618	1943	1943	1944	1943	1913
475	20240509	131700	310927415	1944	1944	1944	1943	1411
476	20240509	131600	308184931	1946	1932	1946	1932	8685
477	20240509	131500	291330243	1933	1924	1933	1924	6643
478	20240509	131400	278524825	1924	1924	1924	1924	0
479	20240509	131300	278524825	1924	1924	1924	1924	42
480	20240509	131200	278444017	1924	1914	1924	1913	274
481	20240509	131100	277919710	1924	1921	1924	1921	4310
482	20240509	131000	269631826	1921	1921	1921	1921	0
483	20240509	130900	269631826	1921	1914	1921	1913	51
484	20240509	130800	269534042	1920	1920	1920	1920	0
485	20240509	130700	269534042	1920	1920	1920	1920	0
486	20240509	130600	269534042	1920	1920	1920	1920	0
487	20240509	130500	269534042	1920	1920	1920	1920	174
488	20240509	130400	269199962	1920	1920	1920	1920	94
489	20240509	130300	269019482	1920	1920	1920	1920	2
490	20240509	130200	269015642	1920	1920	1921	1920	1372
491	20240509	130100	266380772	1920	1920	1920	1920	0
492	20240509	130000	266380772	1920	1921	1921	1920	501
493	20240509	125900	265418352	1921	1921	1921	1921	1012
494	20240509	125800	263474300	1921	1920	1921	1920	1700
495	20240509	125700	260208701	1913	1914	1914	1913	43
496	20240509	125600	260126401	1921	1921	1921	1921	100
497	20240509	125500	259934301	1922	1922	1922	1922	0
498	20240509	125400	259934301	1922	1920	1922	1920	664
499	20240509	125300	258659419	1920	1919	1920	1919	520
500	20240509	125200	257661029	1920	1920	1920	1920	0
501	20240509	125100	257661029	1920	1920	1920	1920	50
502	20240509	125000	257565029	1920	1917	1920	1917	4053
503	20240509	124900	249784237	1911	1914	1914	1911	460
504	20240509	124800	248905015	1917	1917	1917	1917	0
505	20240509	124700	248905015	1917	1917	1917	1917	0
506	20240509	124600	248905015	1917	1917	1917	1917	0
507	20240509	124500	248905015	1917	1917	1917	1917	0
508	20240509	124400	248905015	1917	1917	1917	1917	10
509	20240509	124300	248885845	1917	1916	1917	1912	4326
510	20240509	124200	240605835	1917	1918	1918	1917	57
511	20240509	124100	240496514	1918	1918	1918	1918	51
512	20240509	124000	240398696	1918	1918	1919	1918	530
513	20240509	123900	239382151	1918	1918	1918	1918	2
514	20240509	123800	239378315	1917	1917	1917	1917	0
515	20240509	123700	239378315	1917	1915	1917	1915	2962
516	20240509	123600	233700249	1916	1916	1916	1916	0
517	20240509	123500	233700249	1916	1916	1916	1916	50
518	20240509	123400	233604449	1917	1917	1917	1917	0
519	20240509	123300	233604449	1917	1915	1917	1915	100
520	20240509	123200	233412789	1911	1917	1917	1911	3
521	20240509	123100	233407050	1916	1916	1916	1916	994
522	20240509	123000	231502546	1916	1912	1916	1912	3069
523	20240509	122900	225627178	1911	1911	1911	1911	101
524	20240509	122800	225434167	1910	1910	1910	1910	4300
525	20240509	122700	217221167	1910	1910	1910	1910	0
526	20240509	122600	217221167	1910	1910	1910	1910	1
527	20240509	122500	217219257	1909	1909	1909	1909	150
528	20240509	122400	216932907	1911	1911	1911	1911	0
529	20240509	122300	216932907	1911	1911	1911	1911	0
530	20240509	122200	216932907	1911	1911	1911	1911	0
531	20240509	122100	216932907	1911	1911	1911	1911	1
532	20240509	122000	216930996	1912	1912	1912	1912	0
533	20240509	121900	216930996	1912	1912	1912	1912	2
534	20240509	121800	216927172	1912	1912	1912	1912	0
535	20240509	121700	216927172	1912	1912	1912	1912	200
536	20240509	121600	216544772	1912	1912	1912	1912	0
537	20240509	121500	216544772	1912	1912	1912	1912	0
538	20240509	121400	216544772	1912	1912	1912	1912	50
539	20240509	121300	216449172	1912	1912	1912	1912	0
540	20240509	121200	216449172	1912	1912	1912	1912	0
541	20240509	121100	216449172	1912	1912	1912	1912	0
542	20240509	121000	216449172	1912	1912	1912	1912	1
543	20240509	120900	216447260	1911	1911	1911	1911	0
544	20240509	120800	216447260	1911	1911	1911	1911	0
545	20240509	120700	216447260	1911	1911	1911	1911	0
546	20240509	120600	216447260	1911	1912	1912	1911	230
547	20240509	120500	216007510	1912	1912	1912	1912	0
548	20240509	120400	216007510	1912	1912	1912	1912	0
549	20240509	120300	216007510	1912	1912	1912	1912	2000
550	20240509	120200	212183510	1912	1912	1912	1912	0
551	20240509	120100	212183510	1912	1912	1912	1912	54
552	20240509	120000	212080262	1914	1913	1914	1913	55
553	20240509	115900	211975035	1912	1913	1913	1912	21
554	20240509	115800	211934876	1913	1914	1914	1913	115
555	20240509	115700	211714780	1914	1914	1914	1914	0
556	20240509	115600	211714780	1914	1914	1914	1914	10
557	20240509	115500	211695640	1915	1914	1915	1914	560
558	20240509	115400	210623760	1914	1913	1914	1913	3
559	20240509	115300	210618020	1914	1913	1914	1913	501
560	20240509	115200	209659606	1913	1900	1913	1900	200
561	20240509	115100	209278357	1912	1912	1912	1912	101
562	20240509	115000	209085245	1912	1908	1912	1908	3491
563	20240509	114900	202419758	1908	1908	1908	1908	1000
564	20240509	114800	200511758	1908	1908	1908	1908	2518
565	20240509	114700	195707414	1908	1907	1908	1907	2000
566	20240509	114600	191891914	1908	1908	1908	1908	0
567	20240509	114500	191891914	1908	1908	1908	1908	0
568	20240509	114400	191891914	1908	1908	1908	1908	50
569	20240509	114300	191796514	1909	1909	1909	1909	0
570	20240509	114200	191796514	1909	1904	1909	1904	9762
571	20240509	114100	173182538	1904	1904	1904	1904	6500
572	20240509	114000	160806538	1904	1904	1904	1904	0
573	20240509	113900	160806538	1904	1904	1904	1904	0
574	20240509	113800	160806538	1904	1904	1904	1904	2
575	20240509	113700	160802730	1896	1896	1896	1896	0
576	20240509	113600	160802730	1896	1896	1896	1896	0
577	20240509	113500	160802730	1896	1896	1896	1896	0
578	20240509	113400	160802730	1896	1897	1897	1896	4433
579	20240509	113300	152397225	1897	1897	1897	1897	0
580	20240509	113200	152397225	1897	1897	1897	1897	501
581	20240509	113100	151446828	1905	1905	1905	1905	0
582	20240509	113000	151446828	1905	1904	1905	1904	50
583	20240509	112900	151351620	1901	1897	1901	1897	3472
584	20240509	112800	144763348	1901	1900	1901	1900	7000
585	20240509	112700	131460664	1900	1900	1900	1900	0
586	20240509	112600	131460664	1900	1900	1900	1900	0
587	20240509	112500	131460664	1900	1900	1900	1900	0
588	20240509	112400	131460664	1900	1900	1900	1900	0
589	20240509	112300	131460664	1900	1900	1900	1900	499
590	20240509	112200	130512564	1901	1901	1901	1901	0
591	20240509	112100	130512564	1901	1901	1901	1901	0
592	20240509	112000	130512564	1901	1901	1901	1901	0
593	20240509	111900	130512564	1901	1901	1901	1901	1
594	20240509	111800	130510663	1900	1900	1900	1900	0
595	20240509	111700	130510663	1900	1900	1900	1900	5
596	20240509	111600	130501163	1901	1901	1901	1901	0
597	20240509	111500	130501163	1901	1901	1901	1901	0
598	20240509	111400	130501163	1901	1901	1901	1901	0
599	20240509	111300	130501163	1901	1901	1901	1901	0
600	20240509	111200	130501163	1901	1901	1901	1901	0
601	20240509	111100	130501163	1901	1901	1901	1901	551
602	20240509	111000	129453712	1902	1902	1902	1902	20
603	20240509	110900	129415672	1897	1897	1897	1897	1746
604	20240509	110800	126103510	1902	1902	1902	1902	2500
605	20240509	110700	121348510	1900	1900	1900	1900	2376
606	20240509	110600	116834110	1900	1900	1900	1900	2500
607	20240509	110500	112084110	1900	1900	1900	1900	0
608	20240509	110400	112084110	1900	1900	1900	1900	0
609	20240509	110300	112084110	1900	1900	1900	1900	0
610	20240509	110200	112084110	1900	1900	1900	1900	1
611	20240509	110100	112082210	1894	1894	1894	1894	0
612	20240509	110000	112082210	1894	1894	1894	1894	0
613	20240509	105900	112082210	1894	1894	1894	1894	0
614	20240509	105800	112082210	1894	1894	1894	1894	10
615	20240509	105700	112063270	1900	1900	1900	1900	0
616	20240509	105600	112063270	1900	1900	1900	1900	0
617	20240509	105500	112063270	1900	1900	1900	1900	0
618	20240509	105400	112063270	1900	1894	1900	1894	127
619	20240509	105300	111822654	1894	1894	1894	1894	991
620	20240509	105200	109945700	1894	1894	1894	1894	0
621	20240509	105100	109945700	1894	1894	1894	1894	11
622	20240509	105000	109924866	1893	1893	1893	1893	498
623	20240509	104900	108982152	1894	1894	1894	1894	1012
624	20240509	104800	107065424	1893	1893	1893	1893	0
625	20240509	104700	107065424	1893	1893	1893	1893	0
626	20240509	104600	107065424	1893	1903	1903	1893	3753
627	20240509	104500	99960460	1893	1897	1897	1893	3867
628	20240509	104400	92630373	1903	1903	1903	1903	0
629	20240509	104300	92630373	1903	1904	1904	1896	3544
630	20240509	104200	85907798	1905	1905	1905	1905	0
631	20240509	104100	85907798	1905	1905	1905	1905	0
632	20240509	104000	85907798	1905	1905	1905	1905	0
633	20240509	103900	85907798	1905	1899	1905	1898	1126
634	20240509	103800	83770519	1906	1901	1906	1900	1082
635	20240509	103700	81714432	1901	1901	1901	1901	0
636	20240509	103600	81714432	1901	1901	1901	1901	0
637	20240509	103500	81714432	1901	1901	1901	1901	0
638	20240509	103400	81714432	1901	1901	1901	1901	0
639	20240509	103300	81714432	1901	1901	1901	1901	786
640	20240509	103200	80220246	1902	1902	1902	1902	985
641	20240509	103100	78346776	1902	1903	1903	1902	1240
642	20240509	103000	75987599	1909	1907	1909	1907	2621
643	20240509	102900	70988251	1907	1907	1907	1907	0
644	20240509	102800	70988251	1907	1907	1907	1907	0
645	20240509	102700	70988251	1907	1907	1907	1907	0
646	20240509	102600	70988251	1907	1907	1907	1907	0
647	20240509	102500	70988251	1907	1907	1907	1907	0
648	20240509	102400	70988251	1907	1907	1907	1907	1310
649	20240509	102300	68490081	1907	1907	1907	1907	50
650	20240509	102200	68394731	1907	1907	1907	1907	2
651	20240509	102100	68390917	1906	1906	1906	1906	2
652	20240509	102000	68387105	1907	1906	1907	1906	806
653	20240509	101900	66850081	1906	1906	1906	1906	1
654	20240509	101800	66848175	1906	1906	1906	1906	11
655	20240509	101700	66827209	1906	1906	1906	1906	200
656	20240509	101600	66446009	1906	1906	1906	1906	142
657	20240509	101500	66175357	1907	1906	1907	1906	87
658	20240509	101400	66009533	1906	1905	1906	1905	521
659	20240509	101300	65016557	1901	1901	1901	1901	186
660	20240509	101200	64662971	1900	1900	1900	1900	0
661	20240509	101100	64662971	1900	1900	1900	1900	1
662	20240509	101000	64661071	1899	1899	1899	1899	0
663	20240509	100900	64661071	1899	1899	1899	1899	100
664	20240509	100800	64471171	1899	1899	1899	1899	0
665	20240509	100700	64471171	1899	1899	1899	1899	0
666	20240509	100600	64471171	1899	1899	1899	1899	0
667	20240509	100500	64471171	1899	1899	1899	1899	0
668	20240509	100400	64471171	1899	1900	1900	1899	922
669	20240509	100300	62719981	1901	1901	1901	1901	20
670	20240509	100200	62681961	1901	1901	1901	1901	0
671	20240509	100100	62681961	1901	1905	1905	1901	80
672	20240509	100000	62529840	1902	1902	1902	1902	0
673	20240509	095900	62529840	1902	1905	1906	1902	12
674	20240509	095800	62506982	1902	1906	1906	1902	143
675	20240509	095700	62234868	1907	1907	1907	1907	0
676	20240509	095600	62234868	1907	1898	1907	1898	573
677	20240509	095500	61147305	1898	1898	1898	1898	10
678	20240509	095400	61128325	1896	1907	1907	1896	3227
679	20240509	095300	55007021	1897	1907	1907	1897	3547
680	20240509	095200	48274124	1899	1899	1899	1899	2100
681	20240509	095100	44286224	1908	1909	1909	1899	2824
682	20240509	095000	38922900	1900	1900	1900	1900	528
683	20240509	094900	37919700	1909	1909	1909	1909	62
684	20240509	094800	37801342	1909	1909	1909	1909	1
685	20240509	094700	37799433	1906	1900	1906	1900	2
686	20240509	094600	37795627	1900	1900	1900	1900	0
687	20240509	094500	37795627	1900	1900	1900	1900	966
688	20240509	094400	35960227	1900	1900	1900	1900	4015
689	20240509	094300	28331727	1908	1908	1908	1908	0
690	20240509	094200	28331727	1908	1907	1908	1907	17
691	20240509	094100	28299302	1908	1908	1908	1908	1
692	20240509	094000	28297394	1900	1900	1900	1900	0
693	20240509	093900	28297394	1900	1900	1900	1900	300
694	20240509	093800	27727394	1908	1908	1908	1908	0
695	20240509	093700	27727394	1908	1908	1908	1908	500
696	20240509	093600	26773394	1908	1905	1909	1905	131
697	20240509	093500	26523748	1909	1909	1909	1909	0
698	20240509	093400	26523748	1909	1909	1909	1909	0
699	20240509	093300	26523748	1909	1909	1909	1909	0
700	20240509	093200	26523748	1909	1909	1909	1909	110
701	20240509	093100	26313758	1909	1909	1909	1909	0
702	20240509	093000	26313758	1909	1909	1909	1909	100
703	20240509	092900	26122858	1909	1909	1909	1909	0
704	20240509	092800	26122858	1909	1909	1909	1909	50
705	20240509	092700	26027408	1909	1909	1909	1909	0
706	20240509	092600	26027408	1909	1898	1909	1898	23
707	20240509	092500	25983743	1897	1897	1897	1897	0
708	20240509	092400	25983743	1897	1908	1908	1897	11
709	20240509	092300	25962865	1908	1908	1908	1908	4
710	20240509	092200	25955233	1903	1898	1903	1897	7278
711	20240509	092100	12142368	1899	1899	1899	1899	1565
712	20240509	092000	9170433	1899	1901	1901	1899	1600
713	20240509	091900	6130280	1904	1904	1904	1904	86
714	20240509	091800	5966536	1909	1909	1909	1909	0
715	20240509	091700	5966536	1909	1909	1909	1909	0
716	20240509	091600	5966536	1909	1909	1909	1909	0
717	20240509	091500	5966536	1909	1909	1909	1909	0
718	20240509	091400	5966536	1909	1908	1909	1908	801
719	20240509	091300	4437587	1909	1909	1909	1909	50
720	20240509	091200	4342137	1909	1909	1909	1909	0
721	20240509	091100	4342137	1909	1909	1909	1909	0
722	20240509	091000	4342137	1909	1909	1909	1909	0
723	20240509	090900	4342137	1909	1909	1909	1909	0
724	20240509	090800	4342137	1909	1909	1909	1909	885
725	20240509	090700	2652672	1909	1905	1909	1905	667
726	20240509	090600	1382033	1903	1903	1903	1903	44
727	20240509	090500	1298301	1903	1903	1903	1903	45
728	20240509	090400	1212666	1903	1903	1903	1903	0
729	20240509	090300	1212666	1903	1903	1903	1903	0
730	20240509	090200	1212666	1903	1903	1903	1903	152
731	20240509	090100	923410	1905	1905	1905	1905	2
732	20240509	090000	919600	1900	1900	1900	1900	484