KissMeData/234100/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204300	3192491258	1925	1925	1925	1925	19074
3	20240509	204200	3192491258	1925	1925	1925	1925	0
4	20240509	204100	3192491258	1925	1925	1925	1925	0
5	20240509	204000	3192491258	1925	1925	1925	1925	0
6	20240509	203900	3192491258	1925	1925	1925	1925	0
7	20240509	203800	3192491258	1925	1925	1925	1925	0
8	20240509	203700	3192491258	1925	1925	1925	1925	0
9	20240509	203600	3192491258	1925	1925	1925	1925	0
10	20240509	203500	3192491258	1925	1925	1925	1925	0
11	20240509	203400	3192491258	1925	1925	1925	1925	0
12	20240509	203300	3192491258	1925	1925	1925	1925	0
13	20240509	203200	3192491258	1925	1925	1925	1925	0
14	20240509	203100	3192491258	1925	1925	1925	1925	0
15	20240509	203000	3192491258	1925	1925	1925	1925	0
16	20240509	202900	3192491258	1925	1925	1925	1925	0
17	20240509	202800	3192491258	1925	1925	1925	1925	0
18	20240509	202700	3192491258	1925	1925	1925	1925	0
19	20240509	202600	3192491258	1925	1925	1925	1925	0
20	20240509	202500	3192491258	1925	1925	1925	1925	0
21	20240509	202400	3192491258	1925	1925	1925	1925	0
22	20240509	202300	3192491258	1925	1925	1925	1925	0
23	20240509	202200	3192491258	1925	1925	1925	1925	0
24	20240509	202100	3192491258	1925	1925	1925	1925	0
25	20240509	202000	3192491258	1925	1925	1925	1925	0
26	20240509	201900	3192491258	1925	1925	1925	1925	0
27	20240509	201800	3192491258	1925	1925	1925	1925	0
28	20240509	201700	3192491258	1925	1925	1925	1925	0
29	20240509	201600	3192491258	1925	1925	1925	1925	0
30	20240509	201500	3192491258	1925	1925	1925	1925	0
31	20240509	201400	3192491258	1925	1925	1925	1925	0
32	20240509	201300	3192491258	1925	1925	1925	1925	19074
33	20240509	201200	3192491258	1925	1925	1925	1925	0
34	20240509	201100	3192491258	1925	1925	1925	1925	0
35	20240509	201000	3192491258	1925	1925	1925	1925	0
36	20240509	200900	3192491258	1925	1925	1925	1925	0
37	20240509	200800	3192491258	1925	1925	1925	1925	0
38	20240509	200700	3192491258	1925	1925	1925	1925	0
39	20240509	200600	3192491258	1925	1925	1925	1925	0
40	20240509	200500	3192491258	1925	1925	1925	1925	0
41	20240509	200400	3192491258	1925	1925	1925	1925	0
42	20240509	200300	3192491258	1925	1925	1925	1925	0
43	20240509	200200	3192491258	1925	1925	1925	1925	0
44	20240509	200100	3192491258	1925	1925	1925	1925	0
45	20240509	200000	3192491258	1925	1925	1925	1925	0
46	20240509	195900	3192491258	1925	1925	1925	1925	0
47	20240509	195800	3192491258	1925	1925	1925	1925	0
48	20240509	195700	3192491258	1925	1925	1925	1925	0
49	20240509	195600	3192491258	1925	1925	1925	1925	0
50	20240509	195500	3192491258	1925	1925	1925	1925	0
51	20240509	195400	3192491258	1925	1925	1925	1925	0
52	20240509	195300	3192491258	1925	1925	1925	1925	0
53	20240509	195200	3192491258	1925	1925	1925	1925	0
54	20240509	195100	3192491258	1925	1925	1925	1925	0
55	20240509	195000	3192491258	1925	1925	1925	1925	0
56	20240509	194900	3192491258	1925	1925	1925	1925	0
57	20240509	194800	3192491258	1925	1925	1925	1925	0
58	20240509	194700	3192491258	1925	1925	1925	1925	0
59	20240509	194600	3192491258	1925	1925	1925	1925	0
60	20240509	194500	3192491258	1925	1925	1925	1925	0
61	20240509	194400	3192491258	1925	1925	1925	1925	0
62	20240509	194300	3192491258	1925	1925	1925	1925	19074
63	20240509	194200	3192491258	1925	1925	1925	1925	0
64	20240509	194100	3192491258	1925	1925	1925	1925	0
65	20240509	194000	3192491258	1925	1925	1925	1925	0
66	20240509	193900	3192491258	1925	1925	1925	1925	0
67	20240509	193800	3192491258	1925	1925	1925	1925	0
68	20240509	193700	3192491258	1925	1925	1925	1925	0
69	20240509	193600	3192491258	1925	1925	1925	1925	0
70	20240509	193500	3192491258	1925	1925	1925	1925	0
71	20240509	193400	3192491258	1925	1925	1925	1925	0
72	20240509	193300	3192491258	1925	1925	1925	1925	0
73	20240509	193200	3192491258	1925	1925	1925	1925	0
74	20240509	193100	3192491258	1925	1925	1925	1925	0
75	20240509	193000	3192491258	1925	1925	1925	1925	0
76	20240509	192900	3192491258	1925	1925	1925	1925	0
77	20240509	192800	3192491258	1925	1925	1925	1925	0
78	20240509	192700	3192491258	1925	1925	1925	1925	0
79	20240509	192600	3192491258	1925	1925	1925	1925	0
80	20240509	192500	3192491258	1925	1925	1925	1925	0
81	20240509	192400	3192491258	1925	1925	1925	1925	0
82	20240509	192300	3192491258	1925	1925	1925	1925	0
83	20240509	192200	3192491258	1925	1925	1925	1925	0
84	20240509	192100	3192491258	1925	1925	1925	1925	0
85	20240509	192000	3192491258	1925	1925	1925	1925	0
86	20240509	191900	3192491258	1925	1925	1925	1925	0
87	20240509	191800	3192491258	1925	1925	1925	1925	0
88	20240509	191700	3192491258	1925	1925	1925	1925	0
89	20240509	191600	3192491258	1925	1925	1925	1925	0
90	20240509	191500	3192491258	1925	1925	1925	1925	0
91	20240509	191400	3192491258	1925	1925	1925	1925	0
92	20240509	191300	3192491258	1925	1925	1925	1925	19074
93	20240509	191200	3192491258	1925	1925	1925	1925	0
94	20240509	191100	3192491258	1925	1925	1925	1925	0
95	20240509	191000	3192491258	1925	1925	1925	1925	0
96	20240509	190900	3192491258	1925	1925	1925	1925	0
97	20240509	190800	3192491258	1925	1925	1925	1925	0
98	20240509	190700	3192491258	1925	1925	1925	1925	0
99	20240509	190600	3192491258	1925	1925	1925	1925	0
100	20240509	190500	3192491258	1925	1925	1925	1925	0
101	20240509	190400	3192491258	1925	1925	1925	1925	0
102	20240509	190300	3192491258	1925	1925	1925	1925	0
103	20240509	190200	3192491258	1925	1925	1925	1925	0
104	20240509	190100	3192491258	1925	1925	1925	1925	0
105	20240509	190000	3192491258	1925	1925	1925	1925	0
106	20240509	185900	3192491258	1925	1925	1925	1925	0
107	20240509	185800	3192491258	1925	1925	1925	1925	0
108	20240509	185700	3192491258	1925	1925	1925	1925	0
109	20240509	185600	3192491258	1925	1925	1925	1925	0
110	20240509	185500	3192491258	1925	1925	1925	1925	0
111	20240509	185400	3192491258	1925	1925	1925	1925	0
112	20240509	185300	3192491258	1925	1925	1925	1925	0
113	20240509	185200	3192491258	1925	1925	1925	1925	0
114	20240509	185100	3192491258	1925	1925	1925	1925	0
115	20240509	185000	3192491258	1925	1925	1925	1925	0
116	20240509	184900	3192491258	1925	1925	1925	1925	0
117	20240509	184800	3192491258	1925	1925	1925	1925	0
118	20240509	184700	3192491258	1925	1925	1925	1925	0
119	20240509	184600	3192491258	1925	1925	1925	1925	0
120	20240509	184500	3192491258	1925	1925	1925	1925	0
121	20240509	184400	3192491258	1925	1925	1925	1925	0
122	20240509	184300	3192491258	1925	1925	1925	1925	19074
123	20240509	184200	3192491258	1925	1925	1925	1925	0
124	20240509	184100	3192491258	1925	1925	1925	1925	0
125	20240509	184000	3192491258	1925	1925	1925	1925	0
126	20240509	183900	3192491258	1925	1925	1925	1925	0
127	20240509	183800	3192491258	1925	1925	1925	1925	0
128	20240509	183700	3192491258	1925	1925	1925	1925	0
129	20240509	183600	3192491258	1925	1925	1925	1925	0
130	20240509	183500	3192491258	1925	1925	1925	1925	0
131	20240509	183400	3192491258	1925	1925	1925	1925	0
132	20240509	183300	3192491258	1925	1925	1925	1925	0
133	20240509	183200	3192491258	1925	1925	1925	1925	0
134	20240509	183100	3192491258	1925	1925	1925	1925	0
135	20240509	183000	3192491258	1925	1925	1925	1925	0
136	20240509	182900	3192491258	1925	1925	1925	1925	0
137	20240509	182800	3192491258	1925	1925	1925	1925	0
138	20240509	182700	3192491258	1925	1925	1925	1925	0
139	20240509	182600	3192491258	1925	1925	1925	1925	0
140	20240509	182500	3192491258	1925	1925	1925	1925	0
141	20240509	182400	3192491258	1925	1925	1925	1925	0
142	20240509	182300	3192491258	1925	1925	1925	1925	0
143	20240509	182200	3192491258	1925	1925	1925	1925	0
144	20240509	182100	3192491258	1925	1925	1925	1925	0
145	20240509	182000	3192491258	1925	1925	1925	1925	0
146	20240509	181900	3192491258	1925	1925	1925	1925	0
147	20240509	181800	3192491258	1925	1925	1925	1925	0
148	20240509	181700	3192491258	1925	1925	1925	1925	0
149	20240509	181600	3192491258	1925	1925	1925	1925	0
150	20240509	181500	3192491258	1925	1925	1925	1925	0
151	20240509	181400	3192491258	1925	1925	1925	1925	0
152	20240509	181300	3192491258	1925	1925	1925	1925	19074
153	20240509	181200	3192491258	1925	1925	1925	1925	0
154	20240509	181100	3192491258	1925	1925	1925	1925	0
155	20240509	181000	3192491258	1925	1925	1925	1925	0
156	20240509	180900	3192491258	1925	1925	1925	1925	0
157	20240509	180800	3192491258	1925	1925	1925	1925	0
158	20240509	180700	3192491258	1925	1925	1925	1925	0
159	20240509	180600	3192491258	1925	1925	1925	1925	0
160	20240509	180500	3192491258	1925	1925	1925	1925	0
161	20240509	180400	3192491258	1925	1925	1925	1925	0
162	20240509	180300	3192491258	1925	1925	1925	1925	0
163	20240509	180200	3192491258	1925	1925	1925	1925	0
164	20240509	180100	3192491258	1925	1925	1925	1925	0
165	20240509	180000	3192491258	1925	1925	1925	1925	0
166	20240509	175900	3192491258	1925	1925	1925	1925	0
167	20240509	175800	3192491258	1925	1925	1925	1925	0
168	20240509	175700	3192491258	1925	1925	1925	1925	0
169	20240509	175600	3192491258	1925	1925	1925	1925	0
170	20240509	175500	3192491258	1925	1925	1925	1925	0
171	20240509	175400	3192491258	1925	1925	1925	1925	0
172	20240509	175300	3192491258	1925	1925	1925	1925	0
173	20240509	175200	3192491258	1925	1925	1925	1925	0
174	20240509	175100	3192491258	1925	1925	1925	1925	0
175	20240509	175000	3192491258	1925	1925	1925	1925	0
176	20240509	174900	3192491258	1925	1925	1925	1925	0
177	20240509	174800	3192491258	1925	1925	1925	1925	0
178	20240509	174700	3192491258	1925	1925	1925	1925	0
179	20240509	174600	3192491258	1925	1925	1925	1925	0
180	20240509	174500	3192491258	1925	1925	1925	1925	0
181	20240509	174400	3192491258	1925	1925	1925	1925	0
182	20240509	174300	3192491258	1925	1925	1925	1925	19074
183	20240509	174200	3192491258	1925	1925	1925	1925	0
184	20240509	174100	3192491258	1925	1925	1925	1925	0
185	20240509	174000	3192491258	1925	1925	1925	1925	0
186	20240509	173900	3192491258	1925	1925	1925	1925	0
187	20240509	173800	3192491258	1925	1925	1925	1925	0
188	20240509	173700	3192491258	1925	1925	1925	1925	0
189	20240509	173600	3192491258	1925	1925	1925	1925	0
190	20240509	173500	3192491258	1925	1925	1925	1925	0
191	20240509	173400	3192491258	1925	1925	1925	1925	0
192	20240509	173300	3192491258	1925	1925	1925	1925	0
193	20240509	173200	3192491258	1925	1925	1925	1925	0
194	20240509	173100	3192491258	1925	1925	1925	1925	0
195	20240509	173000	3192491258	1925	1925	1925	1925	0
196	20240509	172900	3192491258	1925	1925	1925	1925	0
197	20240509	172800	3192491258	1925	1925	1925	1925	0
198	20240509	172700	3192491258	1925	1925	1925	1925	0
199	20240509	172600	3192491258	1925	1925	1925	1925	0
200	20240509	172500	3192491258	1925	1925	1925	1925	0
201	20240509	172400	3192491258	1925	1925	1925	1925	0
202	20240509	172300	3192491258	1925	1925	1925	1925	0
203	20240509	172200	3192491258	1925	1925	1925	1925	0
204	20240509	172100	3192491258	1925	1925	1925	1925	0
205	20240509	172000	3192491258	1925	1925	1925	1925	0
206	20240509	171900	3192491258	1925	1925	1925	1925	0
207	20240509	171800	3192491258	1925	1925	1925	1925	0
208	20240509	171700	3192491258	1925	1925	1925	1925	0
209	20240509	171600	3192491258	1925	1925	1925	1925	0
210	20240509	171500	3192491258	1925	1925	1925	1925	0
211	20240509	171400	3192491258	1925	1925	1925	1925	0
212	20240509	171300	3192491258	1925	1925	1925	1925	19074
213	20240509	171200	3192491258	1925	1925	1925	1925	0
214	20240509	171100	3192491258	1925	1925	1925	1925	0
215	20240509	171000	3192491258	1925	1925	1925	1925	0
216	20240509	170900	3192491258	1925	1925	1925	1925	0
217	20240509	170800	3192491258	1925	1925	1925	1925	0
218	20240509	170700	3192491258	1925	1925	1925	1925	0
219	20240509	170600	3192491258	1925	1925	1925	1925	0
220	20240509	170500	3192491258	1925	1925	1925	1925	0
221	20240509	170400	3192491258	1925	1925	1925	1925	0
222	20240509	170300	3192491258	1925	1925	1925	1925	0
223	20240509	170200	3192491258	1925	1925	1925	1925	0
224	20240509	170100	3192491258	1925	1925	1925	1925	0
225	20240509	170000	3192491258	1925	1925	1925	1925	0
226	20240509	165900	3192491258	1925	1925	1925	1925	0
227	20240509	165800	3192491258	1925	1925	1925	1925	0
228	20240509	165700	3192491258	1925	1925	1925	1925	0
229	20240509	165600	3192491258	1925	1925	1925	1925	0
230	20240509	165500	3192491258	1925	1925	1925	1925	0
231	20240509	165400	3192491258	1925	1925	1925	1925	0
232	20240509	165300	3192491258	1925	1925	1925	1925	0
233	20240509	165200	3192491258	1925	1925	1925	1925	0
234	20240509	165100	3192491258	1925	1925	1925	1925	0
235	20240509	165000	3192491258	1925	1925	1925	1925	0
236	20240509	164900	3192491258	1925	1925	1925	1925	0
237	20240509	164800	3192491258	1925	1925	1925	1925	0
238	20240509	164700	3192491258	1925	1925	1925	1925	0
239	20240509	164600	3192491258	1925	1925	1925	1925	0
240	20240509	164500	3192491258	1925	1925	1925	1925	0
241	20240509	164400	3192491258	1925	1925	1925	1925	0
242	20240509	164300	3192491258	1925	1925	1925	1925	19074
243	20240509	164200	3192491258	1925	1925	1925	1925	0
244	20240509	164100	3192491258	1925	1925	1925	1925	0
245	20240509	164000	3192491258	1925	1925	1925	1925	0
246	20240509	163900	3192491258	1925	1925	1925	1925	0
247	20240509	163800	3192491258	1925	1925	1925	1925	0
248	20240509	163700	3192491258	1925	1925	1925	1925	0
249	20240509	163600	3192491258	1925	1925	1925	1925	0
250	20240509	163500	3192491258	1925	1925	1925	1925	0
251	20240509	163400	3192491258	1925	1925	1925	1925	0
252	20240509	163300	3192491258	1925	1925	1925	1925	0
253	20240509	163200	3192491258	1925	1925	1925	1925	0
254	20240509	163100	3192491258	1925	1925	1925	1925	0
255	20240509	163000	3192491258	1925	1925	1925	1925	0
256	20240509	162900	3192491258	1925	1925	1925	1925	0
257	20240509	162800	3192491258	1925	1925	1925	1925	0
258	20240509	162700	3192491258	1925	1925	1925	1925	0
259	20240509	162600	3192491258	1925	1925	1925	1925	0
260	20240509	162500	3192491258	1925	1925	1925	1925	0
261	20240509	162400	3192491258	1925	1925	1925	1925	0
262	20240509	162300	3192491258	1925	1925	1925	1925	0
263	20240509	162200	3192491258	1925	1925	1925	1925	0
264	20240509	162100	3192491258	1925	1925	1925	1925	0
265	20240509	162000	3192491258	1925	1925	1925	1925	0
266	20240509	161900	3192491258	1925	1925	1925	1925	0
267	20240509	161800	3192491258	1925	1925	1925	1925	0
268	20240509	161700	3192491258	1925	1925	1925	1925	0
269	20240509	161600	3192491258	1925	1925	1925	1925	0
270	20240509	161500	3192491258	1925	1925	1925	1925	0
271	20240509	161400	3192491258	1925	1925	1925	1925	0
272	20240509	161300	3192491258	1925	1925	1925	1925	19074
273	20240509	161200	3192491258	1925	1925	1925	1925	0
274	20240509	161100	3192491258	1925	1925	1925	1925	0
275	20240509	161000	3192491258	1925	1925	1925	1925	0
276	20240509	160900	3192491258	1925	1925	1925	1925	0
277	20240509	160800	3192491258	1925	1925	1925	1925	0
278	20240509	160700	3192491258	1925	1925	1925	1925	0
279	20240509	160600	3192491258	1925	1925	1925	1925	0
280	20240509	160500	3192491258	1925	1925	1925	1925	0
281	20240509	160400	3192491258	1925	1925	1925	1925	0
282	20240509	160300	3192491258	1925	1925	1925	1925	0
283	20240509	160200	3192491258	1925	1925	1925	1925	0
284	20240509	160100	3192491258	1925	1925	1925	1925	0
285	20240509	160000	3192491258	1925	1925	1925	1925	0
286	20240509	155900	3192491258	1925	1925	1925	1925	0
287	20240509	155800	3192491258	1925	1925	1925	1925	0
288	20240509	155700	3192491258	1925	1925	1925	1925	0
289	20240509	155600	3192491258	1925	1925	1925	1925	0
290	20240509	155500	3192491258	1925	1925	1925	1925	0
291	20240509	155400	3192491258	1925	1925	1925	1925	0
292	20240509	155300	3192491258	1925	1925	1925	1925	0
293	20240509	155200	3192491258	1925	1925	1925	1925	0
294	20240509	155100	3192491258	1925	1925	1925	1925	0
295	20240509	155000	3192491258	1925	1925	1925	1925	0
296	20240509	154900	3192491258	1925	1925	1925	1925	0
297	20240509	154800	3192491258	1925	1925	1925	1925	0
298	20240509	154700	3192491258	1925	1925	1925	1925	0
299	20240509	154600	3192491258	1925	1925	1925	1925	0
300	20240509	154500	3192491258	1925	1925	1925	1925	0
301	20240509	154400	3192491258	1925	1925	1925	1925	0
302	20240509	154300	3192491258	1925	1925	1925	1925	19074
303	20240509	154200	3192491258	1925	1925	1925	1925	0
304	20240509	154100	3192491258	1925	1925	1925	1925	0
305	20240509	154000	3192491258	1925	1925	1925	1925	0
306	20240509	153900	3192491258	1925	1925	1925	1925	0
307	20240509	153800	3192491258	1925	1925	1925	1925	0
308	20240509	153700	3192491258	1925	1925	1925	1925	0
309	20240509	153600	3192491258	1925	1925	1925	1925	0
310	20240509	153500	3192491258	1925	1925	1925	1925	0
311	20240509	153400	3192491258	1925	1925	1925	1925	0
312	20240509	153300	3192491258	1925	1925	1925	1925	0
313	20240509	153200	3192491258	1925	1925	1925	1925	0
314	20240509	153100	3192491258	1925	1925	1925	1925	0
315	20240509	153000	3192491258	1925	1925	1925	1925	19074
316	20240509	152900	3155773808	1925	1925	1925	1925	0
317	20240509	152800	3155773808	1925	1925	1925	1925	0
318	20240509	152700	3155773808	1925	1925	1925	1925	0
319	20240509	152600	3155773808	1925	1925	1925	1925	0
320	20240509	152500	3155773808	1925	1925	1925	1925	0
321	20240509	152400	3155773808	1925	1925	1925	1925	0
322	20240509	152300	3155773808	1925	1925	1925	1925	0
323	20240509	152200	3155773808	1925	1925	1925	1925	0
324	20240509	152100	3155773808	1925	1925	1925	1925	0
325	20240509	152000	3155773808	1925	1925	1925	1925	0
326	20240509	151900	3155773808	1925	1917	1925	1915	12616
327	20240509	151800	3131586604	1916	1924	1925	1916	7888
328	20240509	151700	3116430698	1925	1925	1925	1916	8877
329	20240509	151600	3099371001	1925	1925	1927	1919	2713
330	20240509	151500	3094147605	1918	1924	1926	1918	1883
331	20240509	151400	3090526473	1924	1924	1924	1916	737
332	20240509	151300	3089113614	1925	1926	1926	1925	13
333	20240509	151200	3089088587	1930	1924	1930	1924	1248
334	20240509	151100	3086682564	1924	1914	1926	1911	2455
335	20240509	151000	3081968768	1915	1914	1915	1914	1244
336	20240509	150900	3079586538	1913	1914	1915	1909	1014
337	20240509	150800	3077645304	1914	1914	1915	1914	1561
338	20240509	150700	3074657340	1914	1905	1914	1902	4206
339	20240509	150600	3066644292	1902	1906	1907	1902	10777
340	20240509	150500	3046116148	1906	1917	1917	1906	17988
341	20240509	150400	3011785513	1913	1914	1916	1913	5513
342	20240509	150300	3001233454	1909	1910	1910	1909	3095
343	20240509	150200	2995325088	1915	1908	1915	1908	10990
344	20240509	150100	2974347586	1914	1914	1914	1907	2887
345	20240509	150000	2968833941	1914	1907	1916	1907	369
346	20240509	145900	2968128088	1916	1913	1916	1906	3997
347	20240509	145800	2960501753	1913	1913	1913	1908	5814
348	20240509	145700	2949407879	1913	1908	1916	1900	12862
349	20240509	145600	2924946251	1908	1900	1909	1900	7771
350	20240509	145500	2910147216	1900	1919	1919	1886	25007
351	20240509	145400	2862669632	1919	1939	1944	1900	47331
352	20240509	145300	2771655714	1947	1939	1956	1934	13917
353	20240509	145200	2744656986	1939	1958	1961	1939	27575
354	20240509	145100	2690887011	1961	1956	1962	1956	5253
355	20240509	145000	2680606271	1957	1961	1962	1957	18731
356	20240509	144900	2643909994	1961	1966	1966	1960	6867
357	20240509	144800	2630442198	1966	1964	1966	1955	7761
358	20240509	144700	2615218843	1965	1965	1966	1955	29393
359	20240509	144600	2557588302	1970	1967	1970	1964	6732
360	20240509	144500	2544356290	1970	1968	1978	1963	9520
361	20240509	144400	2525585938	1966	1977	1980	1965	9580
362	20240509	144300	2506692744	1980	1977	1982	1971	19116
363	20240509	144200	2468899637	1977	1959	1988	1958	18954
364	20240509	144100	2431374179	1969	1980	1989	1956	80767
365	20240509	144000	2272057442	1980	1978	1995	1978	102048
366	20240509	143900	2069438648	1975	1974	1978	1970	62097
367	20240509	143800	1946774168	1974	1964	1980	1963	116724
368	20240509	143700	1716496242	1966	1956	1966	1955	24736
369	20240509	143600	1668011644	1956	1943	1956	1942	20365
370	20240509	143500	1628327943	1942	1950	1951	1942	10205
371	20240509	143400	1608459843	1950	1940	1952	1940	12952
372	20240509	143300	1583257363	1941	1940	1953	1938	23868
373	20240509	143200	1536895320	1940	1941	1949	1940	24910
374	20240509	143100	1488480897	1941	1945	1945	1936	10275
375	20240509	143000	1468560186	1945	1958	1970	1934	50924
376	20240509	142900	1369287270	1968	1935	1975	1924	76415
377	20240509	142800	1219761804	1931	1937	1948	1931	19715
378	20240509	142700	1181534559	1945	1933	1956	1933	34946
379	20240509	142600	1113540948	1931	1915	1931	1910	25471
380	20240509	142500	1064516870	1910	1915	1915	1910	601
381	20240509	142400	1063367460	1915	1910	1915	1906	2160
382	20240509	142300	1059238799	1906	1905	1906	1904	3510
383	20240509	142200	1052554449	1912	1912	1912	1905	4537
384	20240509	142100	1043903615	1912	1913	1913	1912	14
385	20240509	142000	1043876846	1913	1906	1913	1905	1209
386	20240509	141900	1041570733	1913	1914	1914	1905	1289
387	20240509	141800	1039105248	1915	1913	1915	1908	7521
388	20240509	141700	1024726442	1913	1914	1918	1909	4613
389	20240509	141600	1015906930	1914	1915	1917	1905	5095
390	20240509	141500	1006168120	1916	1912	1919	1905	10605
391	20240509	141400	985864367	1913	1902	1913	1899	8024
392	20240509	141300	970570090	1903	1902	1904	1901	2047
393	20240509	141200	966677014	1901	1899	1901	1898	2526
394	20240509	141100	961878249	1899	1898	1899	1898	455
395	20240509	141000	961014423	1898	1898	1898	1896	1310
396	20240509	140900	958529043	1898	1897	1898	1895	1530
397	20240509	140800	955628603	1897	1897	1897	1897	1343
398	20240509	140700	953080932	1897	1895	1897	1895	2845
399	20240509	140600	947689650	1895	1892	1895	1892	1349
400	20240509	140500	945134608	1892	1892	1892	1892	89
401	20240509	140400	944966220	1892	1892	1893	1892	924
402	20240509	140300	943217759	1892	1891	1892	1888	1134
403	20240509	140200	941075621	1891	1891	1891	1891	1
404	20240509	140100	941073730	1888	1888	1888	1888	400
405	20240509	140000	940318530	1888	1888	1888	1888	0
406	20240509	135900	940318530	1888	1890	1890	1888	309
407	20240509	135800	939734886	1891	1891	1891	1891	1
408	20240509	135700	939732995	1890	1890	1890	1890	24
409	20240509	135600	939687635	1890	1890	1890	1890	500
410	20240509	135500	938742635	1890	1890	1890	1890	11
411	20240509	135400	938721845	1892	1892	1892	1892	0
412	20240509	135300	938721845	1892	1891	1892	1891	51
413	20240509	135200	938625403	1893	1892	1893	1892	21
414	20240509	135100	938585670	1893	1893	1893	1893	0
415	20240509	135000	938585670	1893	1891	1893	1887	37
416	20240509	134900	938515690	1891	1887	1891	1887	3071
417	20240509	134800	932709158	1887	1887	1887	1887	770
418	20240509	134700	931256168	1887	1887	1887	1887	55
419	20240509	134600	931152383	1887	1888	1888	1887	450
420	20240509	134500	930302854	1890	1890	1890	1890	1
421	20240509	134400	930300964	1888	1890	1890	1888	1060
422	20240509	134300	928299672	1890	1888	1890	1888	1835
423	20240509	134200	924834832	1889	1890	1890	1889	275
424	20240509	134100	924315125	1890	1890	1890	1890	1
425	20240509	134000	924313235	1890	1890	1890	1890	5
426	20240509	133900	924303785	1889	1889	1889	1889	43
427	20240509	133800	924222558	1890	1890	1890	1890	0
428	20240509	133700	924222558	1890	1890	1890	1890	10
429	20240509	133600	924203658	1890	1890	1890	1890	0
430	20240509	133500	924203658	1890	1890	1890	1890	2
431	20240509	133400	924199878	1890	1890	1890	1890	4
432	20240509	133300	924192318	1890	1890	1890	1890	1
433	20240509	133200	924190428	1890	1889	1890	1889	943
434	20240509	133100	922408457	1889	1889	1889	1889	200
435	20240509	133000	922030657	1888	1888	1888	1888	50
436	20240509	132900	921936257	1888	1890	1890	1888	103
437	20240509	132800	921741593	1890	1889	1890	1889	1153
438	20240509	132700	919563534	1889	1888	1889	1888	284
439	20240509	132600	919027120	1888	1888	1888	1888	0
440	20240509	132500	919027120	1888	1888	1888	1888	981
441	20240509	132400	917174992	1888	1888	1888	1888	0
442	20240509	132300	917174992	1888	1888	1888	1888	811
443	20240509	132200	915643824	1888	1888	1888	1888	5
444	20240509	132100	915634384	1888	1888	1888	1888	1
445	20240509	132000	915632496	1887	1887	1887	1887	0
446	20240509	131900	915632496	1887	1887	1887	1887	1
447	20240509	131800	915630609	1888	1888	1888	1888	0
448	20240509	131700	915630609	1888	1888	1888	1888	5
449	20240509	131600	915621169	1887	1887	1887	1887	0
450	20240509	131500	915621169	1887	1888	1888	1887	21
451	20240509	131400	915581531	1888	1888	1888	1888	0
452	20240509	131300	915581531	1888	1888	1888	1888	1800
453	20240509	131200	912183131	1888	1888	1888	1888	0
454	20240509	131100	912183131	1888	1888	1888	1888	1
455	20240509	131000	912181243	1887	1888	1888	1887	3201
456	20240509	130900	906137756	1889	1888	1889	1888	2
457	20240509	130800	906133979	1889	1888	1889	1888	300
458	20240509	130700	905567578	1888	1888	1888	1888	1
459	20240509	130600	905565690	1887	1887	1887	1887	0
460	20240509	130500	905565690	1887	1887	1887	1887	0
461	20240509	130400	905565690	1887	1888	1888	1887	720
462	20240509	130300	904206850	1887	1887	1887	1887	40
463	20240509	130200	904131370	1887	1886	1887	1886	973
464	20240509	130100	902295320	1887	1888	1888	1887	3428
465	20240509	130000	895826432	1889	1889	1889	1889	0
466	20240509	125900	895826432	1889	1889	1889	1889	100
467	20240509	125800	895637532	1889	1889	1889	1889	6
468	20240509	125700	895626198	1889	1889	1889	1889	0
469	20240509	125600	895626198	1889	1889	1889	1889	899
470	20240509	125500	893927987	1890	1890	1890	1890	51
471	20240509	125400	893831597	1889	1889	1889	1889	0
472	20240509	125300	893831597	1889	1889	1889	1889	102
473	20240509	125200	893638919	1889	1889	1889	1889	0
474	20240509	125100	893638919	1889	1889	1889	1889	0
475	20240509	125000	893638919	1889	1889	1889	1889	68
476	20240509	124900	893510467	1887	1887	1887	1887	0
477	20240509	124800	893510467	1887	1887	1887	1887	0
478	20240509	124700	893510467	1887	1889	1889	1887	540
479	20240509	124600	892491094	1889	1889	1889	1889	10
480	20240509	124500	892472204	1889	1889	1889	1889	10
481	20240509	124400	892453314	1889	1889	1889	1889	10
482	20240509	124300	892434424	1890	1890	1890	1890	0
483	20240509	124200	892434424	1890	1889	1890	1889	51
484	20240509	124100	892338035	1890	1889	1890	1889	2
485	20240509	124000	892334256	1890	1890	1890	1890	0
486	20240509	123900	892334256	1890	1890	1890	1890	0
487	20240509	123800	892334256	1890	1889	1890	1888	18
488	20240509	123700	892300254	1889	1889	1889	1889	0
489	20240509	123600	892300254	1889	1889	1889	1889	10
490	20240509	123500	892281364	1889	1889	1889	1889	340
491	20240509	123400	891639104	1889	1889	1889	1889	10
492	20240509	123300	891620214	1886	1889	1890	1886	312
493	20240509	123200	891031473	1889	1889	1889	1889	0
494	20240509	123100	891031473	1889	1886	1889	1886	1495
495	20240509	123000	888211900	1886	1886	1886	1885	44
496	20240509	122900	888128917	1886	1886	1886	1886	1
497	20240509	122800	888127031	1886	1886	1886	1886	0
498	20240509	122700	888127031	1886	1883	1886	1883	81
499	20240509	122600	887974505	1882	1883	1883	1882	30
500	20240509	122500	887918043	1883	1885	1885	1882	1319
501	20240509	122400	885431995	1886	1886	1886	1886	75
502	20240509	122300	885290545	1885	1885	1885	1885	695
503	20240509	122200	883980470	1885	1885	1885	1885	54
504	20240509	122100	883878680	1886	1886	1886	1886	2
505	20240509	122000	883874908	1886	1886	1886	1886	10
506	20240509	121900	883856048	1886	1886	1886	1886	11
507	20240509	121800	883835302	1886	1886	1886	1886	1
508	20240509	121700	883833416	1885	1883	1885	1883	851
509	20240509	121600	882229287	1886	1886	1886	1886	1
510	20240509	121500	882227401	1880	1886	1886	1880	140
511	20240509	121400	881964195	1880	1880	1880	1880	0
512	20240509	121300	881964195	1880	1880	1880	1880	6
513	20240509	121200	881952915	1887	1887	1887	1887	1
514	20240509	121100	881951028	1880	1883	1888	1880	1101
515	20240509	121000	879878814	1888	1888	1888	1888	1300
516	20240509	120900	877424414	1888	1888	1888	1888	0
517	20240509	120800	877424414	1888	1888	1888	1888	6
518	20240509	120700	877413086	1888	1887	1888	1883	224
519	20240509	120600	876990839	1887	1886	1887	1886	135
520	20240509	120500	876736104	1882	1882	1882	1882	0
521	20240509	120400	876736104	1882	1882	1882	1882	0
522	20240509	120300	876736104	1882	1882	1882	1882	100
523	20240509	120200	876547904	1882	1882	1882	1882	0
524	20240509	120100	876547904	1882	1882	1882	1881	1525
525	20240509	120000	873677894	1881	1881	1881	1881	49
526	20240509	115900	873585725	1881	1881	1881	1881	0
527	20240509	115800	873585725	1881	1880	1882	1879	1224
528	20240509	115700	871285063	1880	1880	1880	1880	400
529	20240509	115600	870533063	1880	1883	1883	1880	13220
530	20240509	115500	845674301	1883	1885	1885	1883	301
531	20240509	115400	845107118	1883	1884	1884	1883	10776
532	20240509	115300	824815768	1884	1887	1887	1884	1240
533	20240509	115200	822479568	1887	1887	1887	1886	31
534	20240509	115100	822421081	1884	1884	1884	1884	7410
535	20240509	115000	808460641	1885	1886	1886	1885	1759
536	20240509	114900	805144916	1886	1886	1886	1886	55
537	20240509	114800	805041186	1886	1886	1886	1885	114
538	20240509	114700	804826183	1885	1886	1886	1885	929
539	20240509	114600	803075014	1885	1885	1885	1885	0
540	20240509	114500	803075014	1885	1885	1885	1885	30
541	20240509	114400	803018464	1884	1885	1885	1884	3258
542	20240509	114300	796879763	1885	1885	1885	1885	911
543	20240509	114200	795162528	1884	1885	1885	1884	4067
544	20240509	114100	787496333	1886	1888	1888	1886	5652
545	20240509	114000	776835100	1888	1889	1889	1888	755
546	20240509	113900	775409470	1890	1890	1890	1890	1
547	20240509	113800	775407580	1891	1891	1891	1891	0
548	20240509	113700	775407580	1891	1891	1891	1891	3
549	20240509	113600	775401907	1890	1889	1890	1889	11
550	20240509	113500	775381118	1889	1889	1889	1889	0
551	20240509	113400	775381118	1889	1889	1889	1889	0
552	20240509	113300	775381118	1889	1889	1889	1889	536
553	20240509	113200	774368614	1889	1889	1889	1889	0
554	20240509	113100	774368614	1889	1889	1889	1889	0
555	20240509	113000	774368614	1889	1892	1892	1889	2
556	20240509	112900	774364833	1888	1889	1889	1888	95
557	20240509	112800	774185467	1894	1889	1894	1888	41
558	20240509	112700	774107988	1888	1888	1888	1888	0
559	20240509	112600	774107988	1888	1889	1889	1888	915
560	20240509	112500	772380408	1895	1895	1895	1895	0
561	20240509	112400	772380408	1895	1895	1895	1895	0
562	20240509	112300	772380408	1895	1890	1895	1888	3001
563	20240509	112200	766712338	1890	1890	1890	1890	0
564	20240509	112100	766712338	1890	1890	1890	1890	4754
565	20240509	112000	757727278	1890	1895	1895	1890	3100
566	20240509	111900	751868163	1890	1890	1890	1890	0
567	20240509	111800	751868163	1890	1894	1895	1890	1597
568	20240509	111700	748849178	1894	1894	1894	1894	66
569	20240509	111600	748724174	1894	1895	1895	1894	109
570	20240509	111500	748517723	1895	1896	1896	1895	228
571	20240509	111400	748085650	1895	1895	1895	1895	471
572	20240509	111300	747193105	1895	1894	1895	1894	97
573	20240509	111200	747009379	1895	1895	1895	1895	624
574	20240509	111100	745826899	1894	1889	1894	1889	661
575	20240509	111000	744575495	1889	1889	1889	1889	6
576	20240509	110900	744564161	1889	1889	1889	1889	80
577	20240509	110800	744413041	1888	1888	1888	1888	150
578	20240509	110700	744129841	1888	1888	1888	1887	739
579	20240509	110600	742734659	1888	1890	1890	1888	1000
580	20240509	110500	740846644	1887	1887	1887	1887	0
581	20240509	110400	740846644	1887	1887	1887	1887	0
582	20240509	110300	740846644	1887	1887	1887	1887	0
583	20240509	110200	740846644	1887	1887	1887	1887	0
584	20240509	110100	740846644	1887	1887	1887	1887	0
585	20240509	110000	740846644	1887	1887	1887	1887	1
586	20240509	105900	740844757	1887	1887	1887	1887	0
587	20240509	105800	740844757	1887	1887	1887	1887	0
588	20240509	105700	740844757	1887	1887	1887	1887	960
589	20240509	105600	739033237	1887	1888	1888	1887	1303
590	20240509	105500	736574337	1888	1888	1888	1888	0
591	20240509	105400	736574337	1888	1888	1888	1888	0
592	20240509	105300	736574337	1888	1888	1888	1888	91
593	20240509	105200	736402529	1895	1895	1895	1895	20
594	20240509	105100	736364629	1887	1887	1887	1887	1000
595	20240509	105000	734477629	1887	1888	1888	1887	66
596	20240509	104900	734353068	1887	1887	1887	1887	0
597	20240509	104800	734353068	1887	1887	1887	1887	0
598	20240509	104700	734353068	1887	1887	1887	1887	6026
599	20240509	104600	722982006	1887	1892	1892	1887	5500
600	20240509	104500	712595671	1900	1900	1900	1900	55
601	20240509	104400	712491171	1892	1892	1892	1892	0
602	20240509	104300	712491171	1892	1892	1892	1892	20
603	20240509	104200	712453331	1900	1900	1900	1900	374
604	20240509	104100	711742731	1900	1900	1900	1900	2
605	20240509	104000	711738931	1892	1893	1893	1892	509
606	20240509	103900	710775639	1903	1899	1903	1899	1000
607	20240509	103800	708875116	1899	1899	1899	1899	6
608	20240509	103700	708863722	1899	1888	1899	1888	202
609	20240509	103600	708482324	1888	1888	1888	1888	217
610	20240509	103500	708072628	1888	1888	1888	1888	693
611	20240509	103400	706764244	1888	1888	1888	1888	40
612	20240509	103300	706688724	1888	1889	1889	1888	1000
613	20240509	103200	704800594	1888	1892	1899	1888	3920
614	20240509	103100	697379976	1892	1892	1892	1892	0
615	20240509	103000	697379976	1892	1888	1892	1887	3201
616	20240509	102900	691339674	1887	1887	1887	1887	0
617	20240509	102800	691339674	1887	1887	1887	1886	133
618	20240509	102700	691088728	1886	1887	1887	1886	4805
619	20240509	102600	682026366	1886	1887	1887	1886	1052
620	20240509	102500	680042092	1886	1886	1886	1886	0
621	20240509	102400	680042092	1886	1888	1888	1886	1353
622	20240509	102300	677488914	1887	1890	1890	1887	1277
623	20240509	102200	675077212	1890	1890	1890	1890	5
624	20240509	102100	675067762	1896	1896	1896	1896	21
625	20240509	102000	675027946	1888	1888	1888	1888	0
626	20240509	101900	675027946	1888	1888	1896	1888	153
627	20240509	101800	674738282	1889	1889	1889	1889	830
628	20240509	101700	673170412	1889	1889	1889	1889	2
629	20240509	101600	673166634	1892	1892	1892	1892	0
630	20240509	101500	673166634	1892	1893	1899	1892	469
631	20240509	101400	672276636	1886	1886	1893	1886	10084
632	20240509	101300	653257308	1886	1887	1887	1886	539
633	20240509	101200	652240654	1886	1892	1893	1886	3464
634	20240509	101100	645692808	1885	1888	1888	1885	7759
635	20240509	101000	631058051	1888	1893	1893	1888	11840
636	20240509	100900	608673104	1893	1892	1893	1892	1564
637	20240509	100800	605713936	1896	1892	1896	1892	1031
638	20240509	100700	603763160	1892	1894	1894	1892	3103
639	20240509	100600	597889107	1900	1900	1900	1900	0
640	20240509	100500	597889107	1900	1896	1900	1894	7143
641	20240509	100400	584347229	1898	1898	1898	1896	5871
642	20240509	100300	573212886	1898	1898	1898	1898	42
643	20240509	100200	573133170	1901	1900	1901	1898	3517
644	20240509	100100	566453803	1900	1900	1900	1900	1040
645	20240509	100000	564477803	1900	1900	1900	1900	253
646	20240509	095900	563997103	1901	1902	1902	1901	867
647	20240509	095800	562348935	1902	1907	1907	1902	10960
648	20240509	095700	541450442	1907	1907	1908	1907	4328
649	20240509	095600	533196407	1907	1907	1907	1907	1187
650	20240509	095500	530932798	1907	1902	1907	1902	114
651	20240509	095400	530715405	1907	1903	1907	1902	1602
652	20240509	095300	527668149	1907	1907	1907	1907	2
653	20240509	095200	527664335	1907	1902	1907	1902	3426
654	20240509	095100	521145583	1902	1902	1902	1901	1967
655	20240509	095000	517404449	1901	1901	1902	1901	990
656	20240509	094900	515521858	1902	1902	1902	1902	785
657	20240509	094800	514028788	1902	1902	1902	1902	0
658	20240509	094700	514028788	1902	1902	1902	1902	0
659	20240509	094600	514028788	1902	1902	1902	1902	390
660	20240509	094500	513287008	1902	1902	1902	1902	1463
661	20240509	094400	510504382	1902	1903	1903	1902	1155
662	20240509	094300	508306703	1903	1910	1910	1903	265
663	20240509	094200	507802303	1910	1910	1910	1910	652
664	20240509	094100	506556983	1910	1910	1910	1901	512
665	20240509	094000	505579627	1910	1899	1910	1899	7112
666	20240509	093900	492024720	1906	1906	1906	1898	151
667	20240509	093800	491737770	1907	1904	1907	1904	650
668	20240509	093700	490499977	1900	1898	1900	1898	3817
669	20240509	093600	483253764	1898	1893	1899	1893	196
670	20240509	093500	482882593	1895	1900	1900	1895	2683
671	20240509	093400	477794118	1895	1896	1896	1895	1254
672	20240509	093300	475417733	1900	1903	1904	1890	21211
673	20240509	093200	435244698	1903	1903	1903	1903	8
674	20240509	093100	435229474	1897	1897	1904	1897	1544
675	20240509	093000	432292992	1895	1898	1898	1895	8765
676	20240509	092900	415666430	1897	1900	1903	1896	2172
677	20240509	092800	411535183	1901	1894	1901	1894	6801
678	20240509	092700	398619061	1893	1897	1897	1893	10019
679	20240509	092600	379626699	1904	1896	1904	1895	3272
680	20240509	092500	373423615	1895	1903	1905	1895	7289
681	20240509	092400	359587971	1903	1904	1905	1903	1267
682	20240509	092300	357175651	1904	1909	1909	1904	3223
683	20240509	092200	351036541	1909	1907	1909	1905	2201
684	20240509	092100	346841479	1909	1910	1910	1907	1654
685	20240509	092000	343685487	1909	1913	1913	1909	102
686	20240509	091900	343490505	1913	1909	1913	1904	303
687	20240509	091800	342912085	1904	1899	1904	1898	7161
688	20240509	091700	329296955	1896	1896	1899	1893	913
689	20240509	091600	327568561	1893	1903	1903	1893	299
690	20240509	091500	327002174	1892	1894	1896	1891	4727
691	20240509	091400	318061201	1891	1899	1899	1891	14057
692	20240509	091300	291434255	1898	1899	1899	1898	1296
693	20240509	091200	288973635	1899	1899	1899	1898	4280
694	20240509	091100	280849817	1899	1907	1907	1898	6167
695	20240509	091000	269138456	1899	1908	1908	1899	12855
696	20240509	090900	244685034	1909	1909	1909	1905	1405
697	20240509	090800	242003709	1905	1901	1905	1900	5825
698	20240509	090700	230920296	1901	1905	1905	1900	16139
699	20240509	090600	200240151	1902	1905	1910	1901	8113
700	20240509	090500	184808115	1916	1918	1918	1905	216
701	20240509	090400	184394344	1912	1912	1916	1898	35491
702	20240509	090300	116836405	1912	1916	1916	1896	21873
703	20240509	090200	75127510	1917	1928	1928	1917	3424
704	20240509	090100	68547419	1928	1939	1940	1928	17104
705	20240509	090000	35495610	1939	1931	1939	1931	18370