KissMeData/205470/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203300	1269453453	1938	1938	1938	1938	72668
3	20240509	203200	1269453453	1938	1938	1938	1938	0
4	20240509	203100	1269453453	1938	1938	1938	1938	0
5	20240509	203000	1269453453	1938	1938	1938	1938	0
6	20240509	202900	1269453453	1938	1938	1938	1938	0
7	20240509	202800	1269453453	1938	1938	1938	1938	0
8	20240509	202700	1269453453	1938	1938	1938	1938	0
9	20240509	202600	1269453453	1938	1938	1938	1938	0
10	20240509	202500	1269453453	1938	1938	1938	1938	0
11	20240509	202400	1269453453	1938	1938	1938	1938	0
12	20240509	202300	1269453453	1938	1938	1938	1938	0
13	20240509	202200	1269453453	1938	1938	1938	1938	0
14	20240509	202100	1269453453	1938	1938	1938	1938	0
15	20240509	202000	1269453453	1938	1938	1938	1938	0
16	20240509	201900	1269453453	1938	1938	1938	1938	0
17	20240509	201800	1269453453	1938	1938	1938	1938	0
18	20240509	201700	1269453453	1938	1938	1938	1938	0
19	20240509	201600	1269453453	1938	1938	1938	1938	0
20	20240509	201500	1269453453	1938	1938	1938	1938	0
21	20240509	201400	1269453453	1938	1938	1938	1938	0
22	20240509	201300	1269453453	1938	1938	1938	1938	0
23	20240509	201200	1269453453	1938	1938	1938	1938	0
24	20240509	201100	1269453453	1938	1938	1938	1938	0
25	20240509	201000	1269453453	1938	1938	1938	1938	0
26	20240509	200900	1269453453	1938	1938	1938	1938	0
27	20240509	200800	1269453453	1938	1938	1938	1938	0
28	20240509	200700	1269453453	1938	1938	1938	1938	0
29	20240509	200600	1269453453	1938	1938	1938	1938	0
30	20240509	200500	1269453453	1938	1938	1938	1938	0
31	20240509	200400	1269453453	1938	1938	1938	1938	0
32	20240509	200300	1269453453	1938	1938	1938	1938	72668
33	20240509	200200	1269453453	1938	1938	1938	1938	0
34	20240509	200100	1269453453	1938	1938	1938	1938	0
35	20240509	200000	1269453453	1938	1938	1938	1938	0
36	20240509	195900	1269453453	1938	1938	1938	1938	0
37	20240509	195800	1269453453	1938	1938	1938	1938	0
38	20240509	195700	1269453453	1938	1938	1938	1938	0
39	20240509	195600	1269453453	1938	1938	1938	1938	0
40	20240509	195500	1269453453	1938	1938	1938	1938	0
41	20240509	195400	1269453453	1938	1938	1938	1938	0
42	20240509	195300	1269453453	1938	1938	1938	1938	0
43	20240509	195200	1269453453	1938	1938	1938	1938	0
44	20240509	195100	1269453453	1938	1938	1938	1938	0
45	20240509	195000	1269453453	1938	1938	1938	1938	0
46	20240509	194900	1269453453	1938	1938	1938	1938	0
47	20240509	194800	1269453453	1938	1938	1938	1938	0
48	20240509	194700	1269453453	1938	1938	1938	1938	0
49	20240509	194600	1269453453	1938	1938	1938	1938	0
50	20240509	194500	1269453453	1938	1938	1938	1938	0
51	20240509	194400	1269453453	1938	1938	1938	1938	0
52	20240509	194300	1269453453	1938	1938	1938	1938	0
53	20240509	194200	1269453453	1938	1938	1938	1938	0
54	20240509	194100	1269453453	1938	1938	1938	1938	0
55	20240509	194000	1269453453	1938	1938	1938	1938	0
56	20240509	193900	1269453453	1938	1938	1938	1938	0
57	20240509	193800	1269453453	1938	1938	1938	1938	0
58	20240509	193700	1269453453	1938	1938	1938	1938	0
59	20240509	193600	1269453453	1938	1938	1938	1938	0
60	20240509	193500	1269453453	1938	1938	1938	1938	0
61	20240509	193400	1269453453	1938	1938	1938	1938	0
62	20240509	193300	1269453453	1938	1938	1938	1938	72668
63	20240509	193200	1269453453	1938	1938	1938	1938	0
64	20240509	193100	1269453453	1938	1938	1938	1938	0
65	20240509	193000	1269453453	1938	1938	1938	1938	0
66	20240509	192900	1269453453	1938	1938	1938	1938	0
67	20240509	192800	1269453453	1938	1938	1938	1938	0
68	20240509	192700	1269453453	1938	1938	1938	1938	0
69	20240509	192600	1269453453	1938	1938	1938	1938	0
70	20240509	192500	1269453453	1938	1938	1938	1938	0
71	20240509	192400	1269453453	1938	1938	1938	1938	0
72	20240509	192300	1269453453	1938	1938	1938	1938	0
73	20240509	192200	1269453453	1938	1938	1938	1938	0
74	20240509	192100	1269453453	1938	1938	1938	1938	0
75	20240509	192000	1269453453	1938	1938	1938	1938	0
76	20240509	191900	1269453453	1938	1938	1938	1938	0
77	20240509	191800	1269453453	1938	1938	1938	1938	0
78	20240509	191700	1269453453	1938	1938	1938	1938	0
79	20240509	191600	1269453453	1938	1938	1938	1938	0
80	20240509	191500	1269453453	1938	1938	1938	1938	0
81	20240509	191400	1269453453	1938	1938	1938	1938	0
82	20240509	191300	1269453453	1938	1938	1938	1938	0
83	20240509	191200	1269453453	1938	1938	1938	1938	0
84	20240509	191100	1269453453	1938	1938	1938	1938	0
85	20240509	191000	1269453453	1938	1938	1938	1938	0
86	20240509	190900	1269453453	1938	1938	1938	1938	0
87	20240509	190800	1269453453	1938	1938	1938	1938	0
88	20240509	190700	1269453453	1938	1938	1938	1938	0
89	20240509	190600	1269453453	1938	1938	1938	1938	0
90	20240509	190500	1269453453	1938	1938	1938	1938	0
91	20240509	190400	1269453453	1938	1938	1938	1938	0
92	20240509	190300	1269453453	1938	1938	1938	1938	72668
93	20240509	190200	1269453453	1938	1938	1938	1938	0
94	20240509	190100	1269453453	1938	1938	1938	1938	0
95	20240509	190000	1269453453	1938	1938	1938	1938	0
96	20240509	185900	1269453453	1938	1938	1938	1938	0
97	20240509	185800	1269453453	1938	1938	1938	1938	0
98	20240509	185700	1269453453	1938	1938	1938	1938	0
99	20240509	185600	1269453453	1938	1938	1938	1938	0
100	20240509	185500	1269453453	1938	1938	1938	1938	0
101	20240509	185400	1269453453	1938	1938	1938	1938	0
102	20240509	185300	1269453453	1938	1938	1938	1938	0
103	20240509	185200	1269453453	1938	1938	1938	1938	0
104	20240509	185100	1269453453	1938	1938	1938	1938	0
105	20240509	185000	1269453453	1938	1938	1938	1938	0
106	20240509	184900	1269453453	1938	1938	1938	1938	0
107	20240509	184800	1269453453	1938	1938	1938	1938	0
108	20240509	184700	1269453453	1938	1938	1938	1938	0
109	20240509	184600	1269453453	1938	1938	1938	1938	0
110	20240509	184500	1269453453	1938	1938	1938	1938	0
111	20240509	184400	1269453453	1938	1938	1938	1938	0
112	20240509	184300	1269453453	1938	1938	1938	1938	0
113	20240509	184200	1269453453	1938	1938	1938	1938	0
114	20240509	184100	1269453453	1938	1938	1938	1938	0
115	20240509	184000	1269453453	1938	1938	1938	1938	0
116	20240509	183900	1269453453	1938	1938	1938	1938	0
117	20240509	183800	1269453453	1938	1938	1938	1938	0
118	20240509	183700	1269453453	1938	1938	1938	1938	0
119	20240509	183600	1269453453	1938	1938	1938	1938	0
120	20240509	183500	1269453453	1938	1938	1938	1938	0
121	20240509	183400	1269453453	1938	1938	1938	1938	0
122	20240509	183300	1269453453	1938	1938	1938	1938	72668
123	20240509	183200	1269453453	1938	1938	1938	1938	0
124	20240509	183100	1269453453	1938	1938	1938	1938	0
125	20240509	183000	1269453453	1938	1938	1938	1938	0
126	20240509	182900	1269453453	1938	1938	1938	1938	0
127	20240509	182800	1269453453	1938	1938	1938	1938	0
128	20240509	182700	1269453453	1938	1938	1938	1938	0
129	20240509	182600	1269453453	1938	1938	1938	1938	0
130	20240509	182500	1269453453	1938	1938	1938	1938	0
131	20240509	182400	1269453453	1938	1938	1938	1938	0
132	20240509	182300	1269453453	1938	1938	1938	1938	0
133	20240509	182200	1269453453	1938	1938	1938	1938	0
134	20240509	182100	1269453453	1938	1938	1938	1938	0
135	20240509	182000	1269453453	1938	1938	1938	1938	0
136	20240509	181900	1269453453	1938	1938	1938	1938	0
137	20240509	181800	1269453453	1938	1938	1938	1938	0
138	20240509	181700	1269453453	1938	1938	1938	1938	0
139	20240509	181600	1269453453	1938	1938	1938	1938	0
140	20240509	181500	1269453453	1938	1938	1938	1938	0
141	20240509	181400	1269453453	1938	1938	1938	1938	0
142	20240509	181300	1269453453	1938	1938	1938	1938	0
143	20240509	181200	1269453453	1938	1938	1938	1938	0
144	20240509	181100	1269453453	1938	1938	1938	1938	0
145	20240509	181000	1269453453	1938	1938	1938	1938	0
146	20240509	180900	1269453453	1938	1938	1938	1938	0
147	20240509	180800	1269453453	1938	1938	1938	1938	0
148	20240509	180700	1269453453	1938	1938	1938	1938	0
149	20240509	180600	1269453453	1938	1938	1938	1938	0
150	20240509	180500	1269453453	1938	1938	1938	1938	0
151	20240509	180400	1269453453	1938	1938	1938	1938	0
152	20240509	180300	1269453453	1938	1938	1938	1938	72668
153	20240509	180200	1269453453	1938	1938	1938	1938	0
154	20240509	180100	1269453453	1938	1938	1938	1938	0
155	20240509	180000	1269453453	1938	1938	1938	1938	0
156	20240509	175900	1269453453	1938	1938	1938	1938	0
157	20240509	175800	1269453453	1938	1938	1938	1938	0
158	20240509	175700	1269453453	1938	1938	1938	1938	0
159	20240509	175600	1269453453	1938	1938	1938	1938	0
160	20240509	175500	1269453453	1938	1938	1938	1938	0
161	20240509	175400	1269453453	1938	1938	1938	1938	0
162	20240509	175300	1269453453	1938	1938	1938	1938	0
163	20240509	175200	1269453453	1938	1938	1938	1938	0
164	20240509	175100	1269453453	1938	1938	1938	1938	0
165	20240509	175000	1269453453	1938	1938	1938	1938	0
166	20240509	174900	1269453453	1938	1938	1938	1938	0
167	20240509	174800	1269453453	1938	1938	1938	1938	0
168	20240509	174700	1269453453	1938	1938	1938	1938	0
169	20240509	174600	1269453453	1938	1938	1938	1938	0
170	20240509	174500	1269453453	1938	1938	1938	1938	0
171	20240509	174400	1269453453	1938	1938	1938	1938	0
172	20240509	174300	1269453453	1938	1938	1938	1938	0
173	20240509	174200	1269453453	1938	1938	1938	1938	0
174	20240509	174100	1269453453	1938	1938	1938	1938	0
175	20240509	174000	1269453453	1938	1938	1938	1938	0
176	20240509	173900	1269453453	1938	1938	1938	1938	0
177	20240509	173800	1269453453	1938	1938	1938	1938	0
178	20240509	173700	1269453453	1938	1938	1938	1938	0
179	20240509	173600	1269453453	1938	1938	1938	1938	0
180	20240509	173500	1269453453	1938	1938	1938	1938	0
181	20240509	173400	1269453453	1938	1938	1938	1938	0
182	20240509	173300	1269453453	1938	1938	1938	1938	72668
183	20240509	173200	1269453453	1938	1938	1938	1938	0
184	20240509	173100	1269453453	1938	1938	1938	1938	0
185	20240509	173000	1269453453	1938	1938	1938	1938	0
186	20240509	172900	1269453453	1938	1938	1938	1938	0
187	20240509	172800	1269453453	1938	1938	1938	1938	0
188	20240509	172700	1269453453	1938	1938	1938	1938	0
189	20240509	172600	1269453453	1938	1938	1938	1938	0
190	20240509	172500	1269453453	1938	1938	1938	1938	0
191	20240509	172400	1269453453	1938	1938	1938	1938	0
192	20240509	172300	1269453453	1938	1938	1938	1938	0
193	20240509	172200	1269453453	1938	1938	1938	1938	0
194	20240509	172100	1269453453	1938	1938	1938	1938	0
195	20240509	172000	1269453453	1938	1938	1938	1938	0
196	20240509	171900	1269453453	1938	1938	1938	1938	0
197	20240509	171800	1269453453	1938	1938	1938	1938	0
198	20240509	171700	1269453453	1938	1938	1938	1938	0
199	20240509	171600	1269453453	1938	1938	1938	1938	0
200	20240509	171500	1269453453	1938	1938	1938	1938	0
201	20240509	171400	1269453453	1938	1938	1938	1938	0
202	20240509	171300	1269453453	1938	1938	1938	1938	0
203	20240509	171200	1269453453	1938	1938	1938	1938	0
204	20240509	171100	1269453453	1938	1938	1938	1938	0
205	20240509	171000	1269453453	1938	1938	1938	1938	0
206	20240509	170900	1269453453	1938	1938	1938	1938	0
207	20240509	170800	1269453453	1938	1938	1938	1938	0
208	20240509	170700	1269453453	1938	1938	1938	1938	0
209	20240509	170600	1269453453	1938	1938	1938	1938	0
210	20240509	170500	1269453453	1938	1938	1938	1938	0
211	20240509	170400	1269453453	1938	1938	1938	1938	0
212	20240509	170300	1269453453	1938	1938	1938	1938	72668
213	20240509	170200	1269453453	1938	1938	1938	1938	0
214	20240509	170100	1269453453	1938	1938	1938	1938	0
215	20240509	170000	1269453453	1938	1938	1938	1938	0
216	20240509	165900	1269453453	1938	1938	1938	1938	0
217	20240509	165800	1269453453	1938	1938	1938	1938	0
218	20240509	165700	1269453453	1938	1938	1938	1938	0
219	20240509	165600	1269453453	1938	1938	1938	1938	0
220	20240509	165500	1269453453	1938	1938	1938	1938	0
221	20240509	165400	1269453453	1938	1938	1938	1938	0
222	20240509	165300	1269453453	1938	1938	1938	1938	0
223	20240509	165200	1269453453	1938	1938	1938	1938	0
224	20240509	165100	1269453453	1938	1938	1938	1938	0
225	20240509	165000	1269453453	1938	1938	1938	1938	0
226	20240509	164900	1269453453	1938	1938	1938	1938	0
227	20240509	164800	1269453453	1938	1938	1938	1938	0
228	20240509	164700	1269453453	1938	1938	1938	1938	0
229	20240509	164600	1269453453	1938	1938	1938	1938	0
230	20240509	164500	1269453453	1938	1938	1938	1938	0
231	20240509	164400	1269453453	1938	1938	1938	1938	0
232	20240509	164300	1269453453	1938	1938	1938	1938	0
233	20240509	164200	1269453453	1938	1938	1938	1938	0
234	20240509	164100	1269453453	1938	1938	1938	1938	0
235	20240509	164000	1269453453	1938	1938	1938	1938	0
236	20240509	163900	1269453453	1938	1938	1938	1938	0
237	20240509	163800	1269453453	1938	1938	1938	1938	0
238	20240509	163700	1269453453	1938	1938	1938	1938	0
239	20240509	163600	1269453453	1938	1938	1938	1938	0
240	20240509	163500	1269453453	1938	1938	1938	1938	0
241	20240509	163400	1269453453	1938	1938	1938	1938	0
242	20240509	163300	1269453453	1938	1938	1938	1938	72668
243	20240509	163200	1269453453	1938	1938	1938	1938	0
244	20240509	163100	1269453453	1938	1938	1938	1938	0
245	20240509	163000	1269453453	1938	1938	1938	1938	0
246	20240509	162900	1269453453	1938	1938	1938	1938	0
247	20240509	162800	1269453453	1938	1938	1938	1938	0
248	20240509	162700	1269453453	1938	1938	1938	1938	0
249	20240509	162600	1269453453	1938	1938	1938	1938	0
250	20240509	162500	1269453453	1938	1938	1938	1938	0
251	20240509	162400	1269453453	1938	1938	1938	1938	0
252	20240509	162300	1269453453	1938	1938	1938	1938	0
253	20240509	162200	1269453453	1938	1938	1938	1938	0
254	20240509	162100	1269453453	1938	1938	1938	1938	0
255	20240509	162000	1269453453	1938	1938	1938	1938	0
256	20240509	161900	1269453453	1938	1938	1938	1938	0
257	20240509	161800	1269453453	1938	1938	1938	1938	0
258	20240509	161700	1269453453	1938	1938	1938	1938	0
259	20240509	161600	1269453453	1938	1938	1938	1938	0
260	20240509	161500	1269453453	1938	1938	1938	1938	0
261	20240509	161400	1269453453	1938	1938	1938	1938	0
262	20240509	161300	1269453453	1938	1938	1938	1938	0
263	20240509	161200	1269453453	1938	1938	1938	1938	0
264	20240509	161100	1269453453	1938	1938	1938	1938	0
265	20240509	161000	1269453453	1938	1938	1938	1938	0
266	20240509	160900	1269453453	1938	1938	1938	1938	0
267	20240509	160800	1269453453	1938	1938	1938	1938	0
268	20240509	160700	1269453453	1938	1938	1938	1938	0
269	20240509	160600	1269453453	1938	1938	1938	1938	0
270	20240509	160500	1269453453	1938	1938	1938	1938	0
271	20240509	160400	1269453453	1938	1938	1938	1938	0
272	20240509	160300	1269453453	1938	1938	1938	1938	72668
273	20240509	160200	1269453453	1938	1938	1938	1938	0
274	20240509	160100	1269453453	1938	1938	1938	1938	0
275	20240509	160000	1269453453	1938	1938	1938	1938	0
276	20240509	155900	1269453453	1938	1938	1938	1938	0
277	20240509	155800	1269453453	1938	1938	1938	1938	0
278	20240509	155700	1269453453	1938	1938	1938	1938	0
279	20240509	155600	1269453453	1938	1938	1938	1938	0
280	20240509	155500	1269453453	1938	1938	1938	1938	0
281	20240509	155400	1269453453	1938	1938	1938	1938	0
282	20240509	155300	1269453453	1938	1938	1938	1938	0
283	20240509	155200	1269453453	1938	1938	1938	1938	0
284	20240509	155100	1269453453	1938	1938	1938	1938	0
285	20240509	155000	1269453453	1938	1938	1938	1938	0
286	20240509	154900	1269453453	1938	1938	1938	1938	0
287	20240509	154800	1269453453	1938	1938	1938	1938	0
288	20240509	154700	1269453453	1938	1938	1938	1938	0
289	20240509	154600	1269453453	1938	1938	1938	1938	0
290	20240509	154500	1269453453	1938	1938	1938	1938	0
291	20240509	154400	1269453453	1938	1938	1938	1938	0
292	20240509	154300	1269453453	1938	1938	1938	1938	0
293	20240509	154200	1269453453	1938	1938	1938	1938	0
294	20240509	154100	1269453453	1938	1938	1938	1938	0
295	20240509	154000	1269453453	1938	1938	1938	1938	0
296	20240509	153900	1269453453	1938	1938	1938	1938	0
297	20240509	153800	1269453453	1938	1938	1938	1938	0
298	20240509	153700	1269453453	1938	1938	1938	1938	0
299	20240509	153600	1269453453	1938	1938	1938	1938	0
300	20240509	153500	1269453453	1938	1938	1938	1938	0
301	20240509	153400	1269453453	1938	1938	1938	1938	0
302	20240509	153300	1269453453	1938	1938	1938	1938	72668
303	20240509	153200	1269453453	1938	1938	1938	1938	0
304	20240509	153100	1269453453	1938	1938	1938	1938	0
305	20240509	153000	1269453453	1938	1938	1938	1938	72668
306	20240509	152900	1128622869	1938	1938	1938	1938	0
307	20240509	152800	1128622869	1938	1938	1938	1938	0
308	20240509	152700	1128622869	1938	1938	1938	1938	0
309	20240509	152600	1128622869	1938	1938	1938	1938	0
310	20240509	152500	1128622869	1938	1938	1938	1938	0
311	20240509	152400	1128622869	1938	1938	1938	1938	0
312	20240509	152300	1128622869	1938	1938	1938	1938	0
313	20240509	152200	1128622869	1938	1938	1938	1938	0
314	20240509	152100	1128622869	1938	1938	1938	1938	0
315	20240509	152000	1128622869	1938	1938	1938	1938	0
316	20240509	151900	1128622869	1938	1938	1939	1938	52295
317	20240509	151800	1027275099	1938	1939	1939	1938	8073
318	20240509	151700	1011629624	1938	1938	1938	1938	26522
319	20240509	151600	960229988	1938	1938	1939	1938	13521
320	20240509	151500	934026289	1938	1938	1938	1938	6661
321	20240509	151400	921117271	1939	1939	1939	1939	1197
322	20240509	151300	918796288	1939	1938	1939	1938	377
323	20240509	151200	918065657	1938	1939	1939	1938	4327
324	20240509	151100	909675645	1939	1939	1939	1938	935
325	20240509	151000	907863052	1939	1939	1939	1939	3
326	20240509	150900	907857235	1939	1938	1939	1938	646
327	20240509	150800	906605285	1938	1938	1938	1938	15
328	20240509	150700	906576215	1939	1939	1939	1939	2
329	20240509	150600	906572337	1939	1939	1939	1938	111
330	20240509	150500	906357162	1938	1939	1939	1938	3036
331	20240509	150400	900472551	1940	1939	1940	1939	1326
332	20240509	150300	897901311	1939	1939	1939	1939	4603
333	20240509	150200	888976094	1939	1939	1939	1939	7000
334	20240509	150100	875403094	1939	1940	1940	1939	282
335	20240509	150000	874856294	1940	1940	1940	1940	0
336	20240509	145900	874856294	1940	1940	1940	1940	182
337	20240509	145800	874503214	1940	1940	1940	1940	1
338	20240509	145700	874501274	1940	1940	1940	1939	1476
339	20240509	145600	871638834	1939	1940	1940	1939	237
340	20240509	145500	871179161	1940	1940	1940	1940	1
341	20240509	145400	871177221	1940	1941	1941	1940	1655
342	20240509	145300	867966520	1940	1940	1940	1940	103
343	20240509	145200	867766700	1940	1940	1943	1940	1298
344	20240509	145100	865245840	1940	1940	1940	1940	2135
345	20240509	145000	861103940	1940	1941	1943	1940	5236
346	20240509	144900	850935548	1940	1941	1941	1940	522
347	20240509	144800	849922867	1941	1941	1941	1941	17
348	20240509	144700	849889870	1941	1941	1941	1941	1183
349	20240509	144600	847593667	1941	1940	1941	1939	5892
350	20240509	144500	836160720	1939	1940	1940	1939	91
351	20240509	144400	835984186	1940	1940	1941	1940	1848
352	20240509	144300	832399065	1941	1940	1941	1940	647
353	20240509	144200	831143884	1940	1940	1940	1940	625
354	20240509	144100	829931384	1940	1940	1941	1939	313
355	20240509	144000	829324164	1941	1940	1941	1940	70
356	20240509	143900	829188310	1939	1939	1939	1939	315
357	20240509	143800	828577525	1941	1941	1941	1941	0
358	20240509	143700	828577525	1941	1941	1941	1939	2261
359	20240509	143600	824188944	1941	1937	1941	1937	31482
360	20240509	143500	763145805	1936	1932	1936	1932	4732
361	20240509	143400	753997879	1933	1933	1933	1933	619
362	20240509	143300	752801352	1933	1932	1933	1932	11
363	20240509	143200	752780099	1933	1933	1934	1932	2187
364	20240509	143100	748553932	1934	1934	1934	1933	228
365	20240509	143000	748113205	1936	1933	1936	1933	1691
366	20240509	142900	744844499	1936	1934	1936	1934	3522
367	20240509	142800	738032947	1936	1935	1936	1935	254
368	20240509	142700	737541456	1936	1935	1936	1935	349
369	20240509	142600	736866140	1935	1935	1936	1935	1256
370	20240509	142500	734435779	1935	1936	1936	1935	3331
371	20240509	142400	727988813	1936	1936	1937	1936	1530
372	20240509	142300	725026533	1936	1936	1936	1936	550
373	20240509	142200	723961733	1937	1937	1937	1937	0
374	20240509	142100	723961733	1937	1938	1938	1937	208
375	20240509	142000	723558631	1938	1938	1938	1938	300
376	20240509	141900	722977231	1937	1937	1937	1937	288
377	20240509	141800	722419375	1938	1937	1938	1937	1854
378	20240509	141700	718828176	1937	1937	1937	1937	130
379	20240509	141600	718576366	1938	1938	1938	1938	0
380	20240509	141500	718576366	1938	1938	1938	1938	0
381	20240509	141400	718576366	1938	1938	1938	1938	163
382	20240509	141300	718260472	1938	1938	1938	1938	5
383	20240509	141200	718250782	1937	1937	1937	1937	0
384	20240509	141100	718250782	1937	1939	1939	1937	872
385	20240509	141000	716561698	1938	1938	1938	1938	502
386	20240509	140900	715588822	1937	1937	1937	1937	543
387	20240509	140800	714537031	1936	1936	1936	1936	1005
388	20240509	140700	712591351	1936	1935	1936	1935	5892
389	20240509	140600	701187331	1935	1935	1935	1935	1091
390	20240509	140500	699076246	1935	1935	1935	1935	100
391	20240509	140400	698882746	1935	1935	1935	1935	4
392	20240509	140300	698875006	1935	1935	1935	1935	0
393	20240509	140200	698875006	1935	1935	1935	1935	279
394	20240509	140100	698335141	1935	1935	1935	1935	9
395	20240509	140000	698317726	1936	1936	1936	1936	1143
396	20240509	135900	696104878	1935	1934	1935	1934	538
397	20240509	135800	695063998	1935	1934	1935	1934	140
398	20240509	135700	694793110	1933	1935	1935	1933	131
399	20240509	135600	694539815	1933	1933	1933	1933	0
400	20240509	135500	694539815	1933	1935	1935	1933	1420
401	20240509	135400	691794915	1935	1932	1935	1932	160
402	20240509	135300	691485465	1931	1931	1931	1931	0
403	20240509	135200	691485465	1931	1932	1932	1931	2432
404	20240509	135100	686789260	1932	1935	1935	1932	201
405	20240509	135000	686400925	1935	1935	1935	1935	1
406	20240509	134900	686398990	1932	1931	1932	1931	2833
407	20240509	134800	680926257	1931	1932	1932	1931	225
408	20240509	134700	680491577	1932	1934	1934	1932	10380
409	20240509	134600	660423312	1935	1935	1935	1935	1391
410	20240509	134500	657731727	1935	1936	1936	1935	2791
411	20240509	134400	652328597	1937	1937	1937	1937	1
412	20240509	134300	652326660	1936	1936	1937	1936	260
413	20240509	134200	651823270	1937	1937	1937	1937	2
414	20240509	134100	651819396	1936	1936	1936	1936	5013
415	20240509	134000	642114228	1937	1937	1937	1937	1
416	20240509	133900	642112291	1936	1936	1936	1936	0
417	20240509	133800	642112291	1936	1936	1936	1936	270
418	20240509	133700	641589571	1936	1936	1937	1936	3641
419	20240509	133600	634540559	1937	1938	1938	1937	3013
420	20240509	133500	628704274	1938	1939	1939	1938	254
421	20240509	133400	628211970	1939	1939	1939	1939	1
422	20240509	133300	628210031	1941	1941	1941	1941	0
423	20240509	133200	628210031	1941	1939	1941	1939	11
424	20240509	133100	628188700	1941	1940	1941	1940	1337
425	20240509	133000	625594820	1940	1940	1940	1940	100
426	20240509	132900	625400820	1940	1940	1940	1940	10
427	20240509	132800	625381420	1942	1941	1942	1941	560
428	20240509	132700	624294430	1941	1942	1943	1941	1056
429	20240509	132600	622243667	1942	1938	1942	1938	3535
430	20240509	132500	615385405	1938	1938	1938	1938	111
431	20240509	132400	615170287	1939	1939	1939	1939	0
432	20240509	132300	615170287	1939	1939	1939	1939	0
433	20240509	132200	615170287	1939	1939	1939	1939	0
434	20240509	132100	615170287	1939	1939	1939	1939	0
435	20240509	132000	615170287	1939	1937	1939	1937	57
436	20240509	131900	615059866	1939	1939	1939	1939	0
437	20240509	131800	615059866	1939	1939	1939	1939	1
438	20240509	131700	615057927	1938	1938	1938	1938	0
439	20240509	131600	615057927	1938	1939	1939	1938	49
440	20240509	131500	614962964	1938	1939	1939	1938	5
441	20240509	131400	614953270	1938	1938	1939	1938	386
442	20240509	131300	614205151	1938	1940	1940	1938	493
443	20240509	131200	613248739	1940	1940	1940	1940	2304
444	20240509	131100	608778979	1940	1939	1940	1939	1604
445	20240509	131000	605668408	1939	1939	1939	1939	37
446	20240509	130900	605596665	1939	1938	1939	1937	1786
447	20240509	130800	602135630	1937	1937	1937	1937	4296
448	20240509	130700	593814278	1937	1937	1937	1937	0
449	20240509	130600	593814278	1937	1937	1937	1937	0
450	20240509	130500	593814278	1937	1937	1937	1937	66
451	20240509	130400	593686436	1937	1937	1937	1937	0
452	20240509	130300	593686436	1937	1937	1937	1937	0
453	20240509	130200	593686436	1937	1937	1937	1936	653
454	20240509	130100	592422127	1937	1937	1937	1937	0
455	20240509	130000	592422127	1937	1937	1937	1937	0
456	20240509	125900	592422127	1937	1937	1937	1937	0
457	20240509	125800	592422127	1937	1937	1937	1937	31
458	20240509	125700	592362080	1937	1937	1937	1937	3
459	20240509	125600	592356269	1936	1936	1936	1936	167
460	20240509	125500	592032957	1936	1936	1936	1936	5051
461	20240509	125400	582254221	1936	1936	1936	1936	100
462	20240509	125300	582060621	1936	1936	1936	1936	1167
463	20240509	125200	579801309	1936	1936	1936	1936	0
464	20240509	125100	579801309	1936	1936	1936	1936	0
465	20240509	125000	579801309	1936	1936	1936	1936	0
466	20240509	124900	579801309	1936	1936	1936	1936	1
467	20240509	124800	579799373	1933	1933	1933	1933	0
468	20240509	124700	579799373	1933	1933	1933	1933	515
469	20240509	124600	578803878	1935	1934	1935	1934	666
470	20240509	124500	577515810	1933	1933	1933	1933	0
471	20240509	124400	577515810	1933	1935	1935	1933	167
472	20240509	124300	577192994	1935	1935	1935	1935	174
473	20240509	124200	576856304	1936	1936	1936	1936	2
474	20240509	124100	576852432	1936	1933	1936	1933	2
475	20240509	124000	576848563	1934	1934	1934	1934	900
476	20240509	123900	575107963	1933	1933	1933	1933	1
477	20240509	123800	575106030	1933	1934	1934	1933	141
478	20240509	123700	574833473	1935	1935	1935	1935	758
479	20240509	123600	573366743	1936	1936	1936	1936	0
480	20240509	123500	573366743	1936	1936	1936	1936	0
481	20240509	123400	573366743	1936	1936	1936	1936	1
482	20240509	123300	573364807	1935	1933	1935	1933	1101
483	20240509	123200	571235328	1935	1935	1935	1935	0
484	20240509	123100	571235328	1935	1935	1935	1935	1
485	20240509	123000	571233393	1933	1935	1935	1933	1476
486	20240509	122900	568380275	1933	1933	1933	1933	479
487	20240509	122800	567454368	1933	1933	1933	1933	10
488	20240509	122700	567435038	1933	1933	1933	1933	26
489	20240509	122600	567384780	1932	1932	1932	1932	211
490	20240509	122500	566977128	1932	1932	1932	1932	10
491	20240509	122400	566957808	1932	1932	1932	1932	296
492	20240509	122300	566385936	1933	1933	1933	1933	381
493	20240509	122200	565649463	1933	1933	1933	1933	100
494	20240509	122100	565456163	1934	1934	1934	1934	0
495	20240509	122000	565456163	1934	1934	1934	1934	6
496	20240509	121900	565444559	1932	1934	1934	1932	641
497	20240509	121800	564205889	1934	1934	1934	1934	4
498	20240509	121700	564198153	1933	1933	1933	1933	2843
499	20240509	121600	558702634	1933	1933	1933	1933	2
500	20240509	121500	558698768	1932	1933	1933	1932	218
501	20240509	121400	558277574	1933	1932	1933	1932	2766
502	20240509	121300	552933652	1933	1932	1933	1932	105
503	20240509	121200	552730781	1932	1933	1933	1932	45
504	20240509	121100	552643826	1933	1933	1933	1933	4
505	20240509	121000	552636094	1932	1932	1932	1932	331
506	20240509	120900	551996602	1932	1932	1932	1932	41
507	20240509	120800	551917390	1932	1932	1932	1932	0
508	20240509	120700	551917390	1932	1932	1932	1932	0
509	20240509	120600	551917390	1932	1932	1932	1932	80
510	20240509	120500	551762830	1932	1933	1933	1932	499
511	20240509	120400	550798392	1933	1933	1933	1933	4073
512	20240509	120300	542925283	1933	1933	1933	1933	50
513	20240509	120200	542828633	1933	1933	1933	1933	250
514	20240509	120100	542345383	1933	1933	1933	1932	710
515	20240509	120000	540973661	1933	1933	1933	1932	3584
516	20240509	115900	534049217	1932	1932	1932	1932	2150
517	20240509	115800	529895417	1933	1932	1933	1932	505
518	20240509	115700	528919752	1933	1933	1933	1933	14
519	20240509	115600	528892690	1932	1932	1932	1932	0
520	20240509	115500	528892690	1932	1932	1932	1932	29
521	20240509	115400	528836662	1932	1932	1932	1932	0
522	20240509	115300	528836662	1932	1932	1932	1932	500
523	20240509	115200	527870662	1932	1932	1932	1932	200
524	20240509	115100	527484262	1932	1932	1932	1932	73
525	20240509	115000	527343226	1932	1932	1932	1932	600
526	20240509	114900	526184026	1932	1932	1932	1932	1101
527	20240509	114800	524056894	1932	1934	1934	1932	892
528	20240509	114700	522333267	1934	1934	1934	1934	1
529	20240509	114600	522331333	1933	1933	1933	1933	0
530	20240509	114500	522331333	1933	1934	1934	1932	277
531	20240509	114400	521795623	1934	1934	1934	1934	1957
532	20240509	114300	518010785	1935	1935	1935	1935	31
533	20240509	114200	517950800	1935	1935	1935	1935	1
534	20240509	114100	517948865	1934	1934	1934	1934	167
535	20240509	114000	517625887	1932	1933	1934	1932	2465
536	20240509	113900	512860635	1934	1932	1934	1932	165
537	20240509	113800	512541853	1934	1934	1934	1932	89
538	20240509	113700	512369901	1932	1932	1932	1931	2142
539	20240509	113600	508232557	1932	1932	1932	1932	15
540	20240509	113500	508203577	1934	1934	1934	1934	11
541	20240509	113400	508182303	1933	1934	1934	1933	528
542	20240509	113300	507161677	1933	1934	1934	1933	2
543	20240509	113200	507157810	1932	1932	1932	1932	100
544	20240509	113100	506964610	1932	1932	1932	1932	0
545	20240509	113000	506964610	1932	1932	1932	1932	250
546	20240509	112900	506481610	1935	1935	1935	1935	0
547	20240509	112800	506481610	1935	1934	1935	1932	261
548	20240509	112700	505977300	1935	1935	1935	1935	1
549	20240509	112600	505975365	1935	1935	1935	1935	0
550	20240509	112500	505975365	1935	1935	1935	1935	2
551	20240509	112400	505971495	1935	1934	1935	1934	92
552	20240509	112300	505793565	1934	1933	1934	1933	28
553	20240509	112200	505739431	1932	1931	1932	1931	359
554	20240509	112100	505045927	1929	1932	1932	1929	926
555	20240509	112000	503259510	1934	1934	1936	1929	13605
556	20240509	111900	476981725	1936	1936	1936	1936	71
557	20240509	111800	476844269	1936	1937	1937	1936	402
558	20240509	111700	476065995	1936	1936	1937	1936	1715
559	20240509	111600	472745613	1936	1937	1937	1936	467
560	20240509	111500	471841495	1937	1937	1937	1937	0
561	20240509	111400	471841495	1937	1937	1937	1937	57
562	20240509	111300	471731086	1937	1937	1937	1937	0
563	20240509	111200	471731086	1937	1937	1937	1937	2
564	20240509	111100	471727212	1936	1936	1936	1936	530
565	20240509	111000	470701132	1937	1935	1937	1935	2375
566	20240509	110900	466104187	1935	1935	1935	1935	102
567	20240509	110800	465906817	1936	1936	1936	1936	1
568	20240509	110700	465904881	1935	1936	1936	1935	1007
569	20240509	110600	463955335	1935	1935	1935	1935	18
570	20240509	110500	463920505	1935	1935	1935	1935	0
571	20240509	110400	463920505	1935	1935	1935	1935	6
572	20240509	110300	463908895	1936	1936	1936	1936	1
573	20240509	110200	463906959	1935	1935	1935	1935	13
574	20240509	110100	463881804	1935	1934	1935	1934	1183
575	20240509	110000	461593309	1933	1934	1934	1933	125
576	20240509	105900	461351614	1934	1934	1934	1934	90
577	20240509	105800	461177554	1934	1934	1934	1934	150
578	20240509	105700	460887454	1934	1934	1934	1934	0
579	20240509	105600	460887454	1934	1934	1934	1934	0
580	20240509	105500	460887454	1934	1934	1934	1934	511
581	20240509	105400	459899180	1934	1934	1934	1934	40
582	20240509	105300	459821820	1934	1934	1934	1934	108
583	20240509	105200	459612948	1934	1934	1934	1934	0
584	20240509	105100	459612948	1934	1933	1934	1932	12746
585	20240509	105000	434964614	1931	1932	1932	1931	10025
586	20240509	104900	415601919	1932	1932	1932	1932	1312
587	20240509	104800	413067135	1932	1933	1934	1932	2724
588	20240509	104700	407801621	1934	1934	1934	1934	4
589	20240509	104600	407793885	1934	1935	1935	1934	62
590	20240509	104500	407673967	1935	1935	1935	1935	0
591	20240509	104400	407673967	1935	1935	1935	1935	5
592	20240509	104300	407664292	1935	1935	1935	1935	94
593	20240509	104200	407482402	1935	1934	1935	1934	1849
594	20240509	104100	403905249	1934	1934	1934	1934	7
595	20240509	104000	403891711	1934	1933	1934	1933	95
596	20240509	103900	403708056	1933	1933	1933	1933	500
597	20240509	103800	402741556	1933	1933	1935	1933	781
598	20240509	103700	401231881	1934	1935	1935	1934	1002
599	20240509	103600	399294012	1934	1934	1934	1934	619
600	20240509	103500	398096866	1935	1935	1935	1935	0
601	20240509	103400	398096866	1935	1935	1935	1935	50
602	20240509	103300	398000116	1934	1933	1934	1933	4914
603	20240509	103200	388500136	1933	1934	1934	1933	2740
604	20240509	103100	383201176	1934	1934	1934	1934	2574
605	20240509	103000	378223060	1934	1935	1935	1934	1413
606	20240509	102900	375489795	1935	1936	1936	1935	2028
607	20240509	102800	371565557	1936	1935	1936	1935	56
608	20240509	102700	371457142	1936	1935	1936	1935	627
609	20240509	102600	370243791	1936	1935	1936	1935	2510
610	20240509	102500	365386931	1936	1936	1936	1936	3903
611	20240509	102400	357830723	1936	1936	1936	1936	500
612	20240509	102300	356862723	1937	1937	1938	1936	642
613	20240509	102200	355619486	1938	1935	1938	1935	843
614	20240509	102100	353987114	1936	1935	1937	1935	818
615	20240509	102000	352404228	1935	1938	1938	1935	4151
616	20240509	101900	344367337	1938	1938	1938	1938	23
617	20240509	101800	344322763	1938	1940	1940	1938	158
618	20240509	101700	344016371	1940	1940	1940	1940	582
619	20240509	101600	342887291	1940	1938	1940	1938	26
620	20240509	101500	342836901	1941	1938	1941	1938	13
621	20240509	101400	342811701	1941	1941	1941	1940	28
622	20240509	101300	342757378	1941	1941	1941	1941	5
623	20240509	101200	342747673	1941	1938	1941	1938	34
624	20240509	101100	342681766	1938	1937	1938	1936	715
625	20240509	101000	341296838	1937	1936	1937	1936	810
626	20240509	100900	339728671	1937	1937	1937	1937	1
627	20240509	100800	339726734	1935	1935	1935	1935	509
628	20240509	100700	338741819	1937	1936	1937	1935	3625
629	20240509	100600	331724432	1936	1937	1937	1936	2244
630	20240509	100500	327380047	1937	1936	1937	1935	674
631	20240509	100400	326075345	1935	1934	1935	1934	4028
632	20240509	100300	318281819	1935	1935	1935	1935	470
633	20240509	100200	317372369	1935	1935	1935	1935	2538
634	20240509	100100	312461339	1935	1935	1935	1935	489
635	20240509	100000	311515124	1936	1937	1937	1936	6
636	20240509	095900	311503503	1937	1937	1937	1936	20
637	20240509	095800	311464772	1938	1938	1938	1938	0
638	20240509	095700	311464772	1938	1935	1938	1933	5002
639	20240509	095600	301789560	1939	1940	1940	1939	518
640	20240509	095500	300785143	1940	1940	1940	1940	4
641	20240509	095400	300777383	1940	1940	1940	1940	35
642	20240509	095300	300709483	1940	1935	1940	1935	746
643	20240509	095200	299265913	1941	1942	1942	1941	64
644	20240509	095100	299141629	1944	1933	1944	1933	616
645	20240509	095000	297947276	1934	1934	1934	1932	7283
646	20240509	094900	283861956	1932	1932	1932	1932	1000
647	20240509	094800	281929956	1931	1931	1932	1931	8
648	20240509	094700	281914507	1931	1931	1931	1930	6675
649	20240509	094600	269026323	1931	1931	1932	1930	4455
650	20240509	094500	260424682	1931	1938	1938	1931	30237
651	20240509	094400	201927442	1938	1938	1938	1937	206
652	20240509	094300	201528414	1937	1937	1938	1937	1413
653	20240509	094200	198791428	1938	1939	1939	1938	1907
654	20240509	094100	195095643	1940	1940	1941	1938	6319
655	20240509	094000	182846692	1940	1940	1940	1939	531
656	20240509	093900	181816553	1940	1940	1940	1940	2
657	20240509	093800	181812673	1940	1939	1940	1939	2968
658	20240509	093700	176057720	1939	1939	1939	1939	2302
659	20240509	093600	171594142	1939	1939	1942	1939	6
660	20240509	093500	171582505	1939	1939	1939	1939	200
661	20240509	093400	171194705	1943	1939	1943	1939	901
662	20240509	093300	169447662	1939	1941	1941	1939	6587
663	20240509	093200	156667472	1941	1943	1943	1941	7038
664	20240509	093100	143000403	1942	1943	1943	1942	1249
665	20240509	093000	140574810	1943	1942	1943	1942	1222
666	20240509	092900	138201168	1942	1944	1944	1942	1865
667	20240509	092800	134577016	1944	1944	1944	1944	50
668	20240509	092700	134479816	1945	1945	1945	1945	52
669	20240509	092600	134378676	1942	1945	1945	1942	1008
670	20240509	092500	132421040	1943	1943	1944	1943	1295
671	20240509	092400	129903678	1943	1943	1943	1943	209
672	20240509	092300	129497591	1943	1943	1944	1942	5216
673	20240509	092200	119365193	1943	1941	1943	1941	635
674	20240509	092100	118132026	1941	1941	1941	1941	600
675	20240509	092000	116967426	1942	1941	1942	1941	50
676	20240509	091900	116870366	1941	1942	1942	1941	5241
677	20240509	091800	106694326	1943	1943	1943	1943	4231
678	20240509	091700	98473493	1943	1945	1945	1943	9
679	20240509	091600	98455993	1943	1944	1944	1943	4861
680	20240509	091500	89006974	1945	1946	1946	1944	1747
681	20240509	091400	85609058	1946	1946	1946	1945	390
682	20240509	091300	84850418	1947	1947	1947	1947	100
683	20240509	091200	84655718	1947	1947	1947	1945	191
684	20240509	091100	84284141	1947	1945	1947	1945	162
685	20240509	091000	83968787	1944	1947	1948	1944	1514
686	20240509	090900	81021652	1947	1949	1949	1947	3825
687	20240509	090800	73573331	1951	1950	1951	1948	537
688	20240509	090700	72526726	1948	1948	1948	1948	1201
689	20240509	090600	70187178	1948	1952	1952	1948	5413
690	20240509	090500	59632698	1952	1948	1952	1944	14360
691	20240509	090400	31641303	1948	1944	1949	1943	659
692	20240509	090300	30360223	1949	1947	1949	1942	5125
693	20240509	090200	20376500	1950	1948	1950	1946	1351
694	20240509	090100	17745582	1950	1948	1950	1947	5059
695	20240509	090000	7885350	1947	1947	1947	1947	4050