KissMeData/183490/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203400	1264948638	2005	2005	2005	2005	6961
3	20240625	203300	1264948638	2005	2005	2005	2005	0
4	20240625	203200	1264948638	2005	2005	2005	2005	0
5	20240625	203100	1264948638	2005	2005	2005	2005	0
6	20240625	203000	1264948638	2005	2005	2005	2005	0
7	20240625	202900	1264948638	2005	2005	2005	2005	0
8	20240625	202800	1264948638	2005	2005	2005	2005	0
9	20240625	202700	1264948638	2005	2005	2005	2005	0
10	20240625	202600	1264948638	2005	2005	2005	2005	0
11	20240625	202500	1264948638	2005	2005	2005	2005	0
12	20240625	202400	1264948638	2005	2005	2005	2005	0
13	20240625	202300	1264948638	2005	2005	2005	2005	0
14	20240625	202200	1264948638	2005	2005	2005	2005	0
15	20240625	202100	1264948638	2005	2005	2005	2005	0
16	20240625	202000	1264948638	2005	2005	2005	2005	0
17	20240625	201900	1264948638	2005	2005	2005	2005	0
18	20240625	201800	1264948638	2005	2005	2005	2005	0
19	20240625	201700	1264948638	2005	2005	2005	2005	0
20	20240625	201600	1264948638	2005	2005	2005	2005	0
21	20240625	201500	1264948638	2005	2005	2005	2005	0
22	20240625	201400	1264948638	2005	2005	2005	2005	0
23	20240625	201300	1264948638	2005	2005	2005	2005	0
24	20240625	201200	1264948638	2005	2005	2005	2005	0
25	20240625	201100	1264948638	2005	2005	2005	2005	0
26	20240625	201000	1264948638	2005	2005	2005	2005	0
27	20240625	200900	1264948638	2005	2005	2005	2005	0
28	20240625	200800	1264948638	2005	2005	2005	2005	0
29	20240625	200700	1264948638	2005	2005	2005	2005	0
30	20240625	200600	1264948638	2005	2005	2005	2005	0
31	20240625	200500	1264948638	2005	2005	2005	2005	0
32	20240625	200400	1264948638	2005	2005	2005	2005	6961
33	20240625	200300	1264948638	2005	2005	2005	2005	0
34	20240625	200200	1264948638	2005	2005	2005	2005	0
35	20240625	200100	1264948638	2005	2005	2005	2005	0
36	20240625	200000	1264948638	2005	2005	2005	2005	0
37	20240625	195900	1264948638	2005	2005	2005	2005	0
38	20240625	195800	1264948638	2005	2005	2005	2005	0
39	20240625	195700	1264948638	2005	2005	2005	2005	0
40	20240625	195600	1264948638	2005	2005	2005	2005	0
41	20240625	195500	1264948638	2005	2005	2005	2005	0
42	20240625	195400	1264948638	2005	2005	2005	2005	0
43	20240625	195300	1264948638	2005	2005	2005	2005	0
44	20240625	195200	1264948638	2005	2005	2005	2005	0
45	20240625	195100	1264948638	2005	2005	2005	2005	0
46	20240625	195000	1264948638	2005	2005	2005	2005	0
47	20240625	194900	1264948638	2005	2005	2005	2005	0
48	20240625	194800	1264948638	2005	2005	2005	2005	0
49	20240625	194700	1264948638	2005	2005	2005	2005	0
50	20240625	194600	1264948638	2005	2005	2005	2005	0
51	20240625	194500	1264948638	2005	2005	2005	2005	0
52	20240625	194400	1264948638	2005	2005	2005	2005	0
53	20240625	194300	1264948638	2005	2005	2005	2005	0
54	20240625	194200	1264948638	2005	2005	2005	2005	0
55	20240625	194100	1264948638	2005	2005	2005	2005	0
56	20240625	194000	1264948638	2005	2005	2005	2005	0
57	20240625	193900	1264948638	2005	2005	2005	2005	0
58	20240625	193800	1264948638	2005	2005	2005	2005	0
59	20240625	193700	1264948638	2005	2005	2005	2005	0
60	20240625	193600	1264948638	2005	2005	2005	2005	0
61	20240625	193500	1264948638	2005	2005	2005	2005	0
62	20240625	193400	1264948638	2005	2005	2005	2005	6961
63	20240625	193300	1264948638	2005	2005	2005	2005	0
64	20240625	193200	1264948638	2005	2005	2005	2005	0
65	20240625	193100	1264948638	2005	2005	2005	2005	0
66	20240625	193000	1264948638	2005	2005	2005	2005	0
67	20240625	192900	1264948638	2005	2005	2005	2005	0
68	20240625	192800	1264948638	2005	2005	2005	2005	0
69	20240625	192700	1264948638	2005	2005	2005	2005	0
70	20240625	192600	1264948638	2005	2005	2005	2005	0
71	20240625	192500	1264948638	2005	2005	2005	2005	0
72	20240625	192400	1264948638	2005	2005	2005	2005	0
73	20240625	192300	1264948638	2005	2005	2005	2005	0
74	20240625	192200	1264948638	2005	2005	2005	2005	0
75	20240625	192100	1264948638	2005	2005	2005	2005	0
76	20240625	192000	1264948638	2005	2005	2005	2005	0
77	20240625	191900	1264948638	2005	2005	2005	2005	0
78	20240625	191800	1264948638	2005	2005	2005	2005	0
79	20240625	191700	1264948638	2005	2005	2005	2005	0
80	20240625	191600	1264948638	2005	2005	2005	2005	0
81	20240625	191500	1264948638	2005	2005	2005	2005	0
82	20240625	191400	1264948638	2005	2005	2005	2005	0
83	20240625	191300	1264948638	2005	2005	2005	2005	0
84	20240625	191200	1264948638	2005	2005	2005	2005	0
85	20240625	191100	1264948638	2005	2005	2005	2005	0
86	20240625	191000	1264948638	2005	2005	2005	2005	0
87	20240625	190900	1264948638	2005	2005	2005	2005	0
88	20240625	190800	1264948638	2005	2005	2005	2005	0
89	20240625	190700	1264948638	2005	2005	2005	2005	0
90	20240625	190600	1264948638	2005	2005	2005	2005	0
91	20240625	190500	1264948638	2005	2005	2005	2005	0
92	20240625	190400	1264948638	2005	2005	2005	2005	6961
93	20240625	190300	1264948638	2005	2005	2005	2005	0
94	20240625	190200	1264948638	2005	2005	2005	2005	0
95	20240625	190100	1264948638	2005	2005	2005	2005	0
96	20240625	190000	1264948638	2005	2005	2005	2005	0
97	20240625	185900	1264948638	2005	2005	2005	2005	0
98	20240625	185800	1264948638	2005	2005	2005	2005	0
99	20240625	185700	1264948638	2005	2005	2005	2005	0
100	20240625	185600	1264948638	2005	2005	2005	2005	0
101	20240625	185500	1264948638	2005	2005	2005	2005	0
102	20240625	185400	1264948638	2005	2005	2005	2005	0
103	20240625	185300	1264948638	2005	2005	2005	2005	0
104	20240625	185200	1264948638	2005	2005	2005	2005	0
105	20240625	185100	1264948638	2005	2005	2005	2005	0
106	20240625	185000	1264948638	2005	2005	2005	2005	0
107	20240625	184900	1264948638	2005	2005	2005	2005	0
108	20240625	184800	1264948638	2005	2005	2005	2005	0
109	20240625	184700	1264948638	2005	2005	2005	2005	0
110	20240625	184600	1264948638	2005	2005	2005	2005	0
111	20240625	184500	1264948638	2005	2005	2005	2005	0
112	20240625	184400	1264948638	2005	2005	2005	2005	0
113	20240625	184300	1264948638	2005	2005	2005	2005	0
114	20240625	184200	1264948638	2005	2005	2005	2005	0
115	20240625	184100	1264948638	2005	2005	2005	2005	0
116	20240625	184000	1264948638	2005	2005	2005	2005	0
117	20240625	183900	1264948638	2005	2005	2005	2005	0
118	20240625	183800	1264948638	2005	2005	2005	2005	0
119	20240625	183700	1264948638	2005	2005	2005	2005	0
120	20240625	183600	1264948638	2005	2005	2005	2005	0
121	20240625	183500	1264948638	2005	2005	2005	2005	0
122	20240625	183400	1264948638	2005	2005	2005	2005	6961
123	20240625	183300	1264948638	2005	2005	2005	2005	0
124	20240625	183200	1264948638	2005	2005	2005	2005	0
125	20240625	183100	1264948638	2005	2005	2005	2005	0
126	20240625	183000	1264948638	2005	2005	2005	2005	0
127	20240625	182900	1264948638	2005	2005	2005	2005	0
128	20240625	182800	1264948638	2005	2005	2005	2005	0
129	20240625	182700	1264948638	2005	2005	2005	2005	0
130	20240625	182600	1264948638	2005	2005	2005	2005	0
131	20240625	182500	1264948638	2005	2005	2005	2005	0
132	20240625	182400	1264948638	2005	2005	2005	2005	0
133	20240625	182300	1264948638	2005	2005	2005	2005	0
134	20240625	182200	1264948638	2005	2005	2005	2005	0
135	20240625	182100	1264948638	2005	2005	2005	2005	0
136	20240625	182000	1264948638	2005	2005	2005	2005	0
137	20240625	181900	1264948638	2005	2005	2005	2005	0
138	20240625	181800	1264948638	2005	2005	2005	2005	0
139	20240625	181700	1264948638	2005	2005	2005	2005	0
140	20240625	181600	1264948638	2005	2005	2005	2005	0
141	20240625	181500	1264948638	2005	2005	2005	2005	0
142	20240625	181400	1264948638	2005	2005	2005	2005	0
143	20240625	181300	1264948638	2005	2005	2005	2005	0
144	20240625	181200	1264948638	2005	2005	2005	2005	0
145	20240625	181100	1264948638	2005	2005	2005	2005	0
146	20240625	181000	1264948638	2005	2005	2005	2005	0
147	20240625	180900	1264948638	2005	2005	2005	2005	0
148	20240625	180800	1264948638	2005	2005	2005	2005	0
149	20240625	180700	1264948638	2005	2005	2005	2005	0
150	20240625	180600	1264948638	2005	2005	2005	2005	0
151	20240625	180500	1264948638	2005	2005	2005	2005	0
152	20240625	180400	1264948638	2005	2005	2005	2005	6961
153	20240625	180300	1264948638	2005	2005	2005	2005	0
154	20240625	180200	1264948638	2005	2005	2005	2005	0
155	20240625	180100	1264948638	2005	2005	2005	2005	0
156	20240625	180000	1264948638	2005	2005	2005	2005	0
157	20240625	175900	1264948638	2005	2005	2005	2005	0
158	20240625	175800	1264948638	2005	2005	2005	2005	0
159	20240625	175700	1264948638	2005	2005	2005	2005	0
160	20240625	175600	1264948638	2005	2005	2005	2005	0
161	20240625	175500	1264948638	2005	2005	2005	2005	0
162	20240625	175400	1264948638	2005	2005	2005	2005	0
163	20240625	175300	1264948638	2005	2005	2005	2005	0
164	20240625	175200	1264948638	2005	2005	2005	2005	0
165	20240625	175100	1264948638	2005	2005	2005	2005	0
166	20240625	175000	1264948638	2005	2005	2005	2005	0
167	20240625	174900	1264948638	2005	2005	2005	2005	0
168	20240625	174800	1264948638	2005	2005	2005	2005	0
169	20240625	174700	1264948638	2005	2005	2005	2005	0
170	20240625	174600	1264948638	2005	2005	2005	2005	0
171	20240625	174500	1264948638	2005	2005	2005	2005	0
172	20240625	174400	1264948638	2005	2005	2005	2005	0
173	20240625	174300	1264948638	2005	2005	2005	2005	0
174	20240625	174200	1264948638	2005	2005	2005	2005	0
175	20240625	174100	1264948638	2005	2005	2005	2005	0
176	20240625	174000	1264948638	2005	2005	2005	2005	0
177	20240625	173900	1264948638	2005	2005	2005	2005	0
178	20240625	173800	1264948638	2005	2005	2005	2005	0
179	20240625	173700	1264948638	2005	2005	2005	2005	0
180	20240625	173600	1264948638	2005	2005	2005	2005	0
181	20240625	173500	1264948638	2005	2005	2005	2005	0
182	20240625	173400	1264948638	2005	2005	2005	2005	6961
183	20240625	173300	1264948638	2005	2005	2005	2005	0
184	20240625	173200	1264948638	2005	2005	2005	2005	0
185	20240625	173100	1264948638	2005	2005	2005	2005	0
186	20240625	173000	1264948638	2005	2005	2005	2005	0
187	20240625	172900	1264948638	2005	2005	2005	2005	0
188	20240625	172800	1264948638	2005	2005	2005	2005	0
189	20240625	172700	1264948638	2005	2005	2005	2005	0
190	20240625	172600	1264948638	2005	2005	2005	2005	0
191	20240625	172500	1264948638	2005	2005	2005	2005	0
192	20240625	172400	1264948638	2005	2005	2005	2005	0
193	20240625	172300	1264948638	2005	2005	2005	2005	0
194	20240625	172200	1264948638	2005	2005	2005	2005	0
195	20240625	172100	1264948638	2005	2005	2005	2005	0
196	20240625	172000	1264948638	2005	2005	2005	2005	0
197	20240625	171900	1264948638	2005	2005	2005	2005	0
198	20240625	171800	1264948638	2005	2005	2005	2005	0
199	20240625	171700	1264948638	2005	2005	2005	2005	0
200	20240625	171600	1264948638	2005	2005	2005	2005	0
201	20240625	171500	1264948638	2005	2005	2005	2005	0
202	20240625	171400	1264948638	2005	2005	2005	2005	0
203	20240625	171300	1264948638	2005	2005	2005	2005	0
204	20240625	171200	1264948638	2005	2005	2005	2005	0
205	20240625	171100	1264948638	2005	2005	2005	2005	0
206	20240625	171000	1264948638	2005	2005	2005	2005	0
207	20240625	170900	1264948638	2005	2005	2005	2005	0
208	20240625	170800	1264948638	2005	2005	2005	2005	0
209	20240625	170700	1264948638	2005	2005	2005	2005	0
210	20240625	170600	1264948638	2005	2005	2005	2005	0
211	20240625	170500	1264948638	2005	2005	2005	2005	0
212	20240625	170400	1264948638	2005	2005	2005	2005	6961
213	20240625	170300	1264948638	2005	2005	2005	2005	0
214	20240625	170200	1264948638	2005	2005	2005	2005	0
215	20240625	170100	1264948638	2005	2005	2005	2005	0
216	20240625	170000	1264948638	2005	2005	2005	2005	0
217	20240625	165900	1264948638	2005	2005	2005	2005	0
218	20240625	165800	1264948638	2005	2005	2005	2005	0
219	20240625	165700	1264948638	2005	2005	2005	2005	0
220	20240625	165600	1264948638	2005	2005	2005	2005	0
221	20240625	165500	1264948638	2005	2005	2005	2005	0
222	20240625	165400	1264948638	2005	2005	2005	2005	0
223	20240625	165300	1264948638	2005	2005	2005	2005	0
224	20240625	165200	1264948638	2005	2005	2005	2005	0
225	20240625	165100	1264948638	2005	2005	2005	2005	0
226	20240625	165000	1264948638	2005	2005	2005	2005	0
227	20240625	164900	1264948638	2005	2005	2005	2005	0
228	20240625	164800	1264948638	2005	2005	2005	2005	0
229	20240625	164700	1264948638	2005	2005	2005	2005	0
230	20240625	164600	1264948638	2005	2005	2005	2005	0
231	20240625	164500	1264948638	2005	2005	2005	2005	0
232	20240625	164400	1264948638	2005	2005	2005	2005	0
233	20240625	164300	1264948638	2005	2005	2005	2005	0
234	20240625	164200	1264948638	2005	2005	2005	2005	0
235	20240625	164100	1264948638	2005	2005	2005	2005	0
236	20240625	164000	1264948638	2005	2005	2005	2005	0
237	20240625	163900	1264948638	2005	2005	2005	2005	0
238	20240625	163800	1264948638	2005	2005	2005	2005	0
239	20240625	163700	1264948638	2005	2005	2005	2005	0
240	20240625	163600	1264948638	2005	2005	2005	2005	0
241	20240625	163500	1264948638	2005	2005	2005	2005	0
242	20240625	163400	1264948638	2005	2005	2005	2005	6961
243	20240625	163300	1264948638	2005	2005	2005	2005	0
244	20240625	163200	1264948638	2005	2005	2005	2005	0
245	20240625	163100	1264948638	2005	2005	2005	2005	0
246	20240625	163000	1264948638	2005	2005	2005	2005	0
247	20240625	162900	1264948638	2005	2005	2005	2005	0
248	20240625	162800	1264948638	2005	2005	2005	2005	0
249	20240625	162700	1264948638	2005	2005	2005	2005	0
250	20240625	162600	1264948638	2005	2005	2005	2005	0
251	20240625	162500	1264948638	2005	2005	2005	2005	0
252	20240625	162400	1264948638	2005	2005	2005	2005	0
253	20240625	162300	1264948638	2005	2005	2005	2005	0
254	20240625	162200	1264948638	2005	2005	2005	2005	0
255	20240625	162100	1264948638	2005	2005	2005	2005	0
256	20240625	162000	1264948638	2005	2005	2005	2005	0
257	20240625	161900	1264948638	2005	2005	2005	2005	0
258	20240625	161800	1264948638	2005	2005	2005	2005	0
259	20240625	161700	1264948638	2005	2005	2005	2005	0
260	20240625	161600	1264948638	2005	2005	2005	2005	0
261	20240625	161500	1264948638	2005	2005	2005	2005	0
262	20240625	161400	1264948638	2005	2005	2005	2005	0
263	20240625	161300	1264948638	2005	2005	2005	2005	0
264	20240625	161200	1264948638	2005	2005	2005	2005	0
265	20240625	161100	1264948638	2005	2005	2005	2005	0
266	20240625	161000	1264948638	2005	2005	2005	2005	0
267	20240625	160900	1264948638	2005	2005	2005	2005	0
268	20240625	160800	1264948638	2005	2005	2005	2005	0
269	20240625	160700	1264948638	2005	2005	2005	2005	0
270	20240625	160600	1264948638	2005	2005	2005	2005	0
271	20240625	160500	1264948638	2005	2005	2005	2005	0
272	20240625	160400	1264948638	2005	2005	2005	2005	6961
273	20240625	160300	1264948638	2005	2005	2005	2005	0
274	20240625	160200	1264948638	2005	2005	2005	2005	0
275	20240625	160100	1264948638	2005	2005	2005	2005	0
276	20240625	160000	1264948638	2005	2005	2005	2005	0
277	20240625	155900	1264948638	2005	2005	2005	2005	0
278	20240625	155800	1264948638	2005	2005	2005	2005	0
279	20240625	155700	1264948638	2005	2005	2005	2005	0
280	20240625	155600	1264948638	2005	2005	2005	2005	0
281	20240625	155500	1264948638	2005	2005	2005	2005	0
282	20240625	155400	1264948638	2005	2005	2005	2005	0
283	20240625	155300	1264948638	2005	2005	2005	2005	0
284	20240625	155200	1264948638	2005	2005	2005	2005	0
285	20240625	155100	1264948638	2005	2005	2005	2005	0
286	20240625	155000	1264948638	2005	2005	2005	2005	0
287	20240625	154900	1264948638	2005	2005	2005	2005	0
288	20240625	154800	1264948638	2005	2005	2005	2005	0
289	20240625	154700	1264948638	2005	2005	2005	2005	0
290	20240625	154600	1264948638	2005	2005	2005	2005	0
291	20240625	154500	1264948638	2005	2005	2005	2005	0
292	20240625	154400	1264948638	2005	2005	2005	2005	0
293	20240625	154300	1264948638	2005	2005	2005	2005	0
294	20240625	154200	1264948638	2005	2005	2005	2005	0
295	20240625	154100	1264948638	2005	2005	2005	2005	0
296	20240625	154000	1264948638	2005	2005	2005	2005	0
297	20240625	153900	1264948638	2005	2005	2005	2005	0
298	20240625	153800	1264948638	2005	2005	2005	2005	0
299	20240625	153700	1264948638	2005	2005	2005	2005	0
300	20240625	153600	1264948638	2005	2005	2005	2005	0
301	20240625	153500	1264948638	2005	2005	2005	2005	0
302	20240625	153400	1264948638	2005	2005	2005	2005	6961
303	20240625	153300	1264948638	2005	2005	2005	2005	0
304	20240625	153200	1264948638	2005	2005	2005	2005	0
305	20240625	153100	1264948638	2005	2005	2005	2005	0
306	20240625	153000	1264948638	2005	2005	2005	2005	6961
307	20240625	152900	1250991833	2005	2005	2005	2005	0
308	20240625	152800	1250991833	2005	2005	2005	2005	0
309	20240625	152700	1250991833	2005	2005	2005	2005	0
310	20240625	152600	1250991833	2005	2005	2005	2005	0
311	20240625	152500	1250991833	2005	2005	2005	2005	0
312	20240625	152400	1250991833	2005	2005	2005	2005	0
313	20240625	152300	1250991833	2005	2005	2005	2005	0
314	20240625	152200	1250991833	2005	2005	2005	2005	0
315	20240625	152100	1250991833	2005	2005	2005	2005	0
316	20240625	152000	1250991833	2005	2005	2005	2005	0
317	20240625	151900	1250991833	2005	2010	2015	1999	1271
318	20240625	151800	1248439924	2010	1992	2015	1992	87500
319	20240625	151700	1073663856	1991	1991	1991	1991	352
320	20240625	151600	1072963024	1992	1993	1993	1992	479
321	20240625	151500	1072008855	1992	1991	1992	1991	344
322	20240625	151400	1071323707	1991	1991	1991	1991	2010
323	20240625	151300	1067321797	1991	1993	1993	1991	1062
324	20240625	151200	1065207353	1993	1993	1993	1993	2502
325	20240625	151100	1060220867	1993	1993	1993	1993	302
326	20240625	151000	1059618981	1993	1990	1993	1990	3934
327	20240625	150900	1051779701	1991	1991	1991	1991	1210
328	20240625	150800	1049370591	1991	1992	1992	1991	1760
329	20240625	150700	1045864672	1993	1993	1993	1993	0
330	20240625	150600	1045864672	1993	1993	1993	1993	121
331	20240625	150500	1045623519	1993	1993	1993	1993	26
332	20240625	150400	1045571701	1993	1993	1993	1993	215
333	20240625	150300	1045143206	1992	1992	1992	1992	1180
334	20240625	150200	1042792646	1992	1993	1993	1992	731
335	20240625	150100	1041335787	1993	1992	1993	1992	4894
336	20240625	150000	1031586655	1992	1992	1992	1991	1008
337	20240625	145900	1029578904	1991	1990	1991	1990	6041
338	20240625	145800	1017555770	1990	1990	1990	1990	1512
339	20240625	145700	1014546890	1991	1991	1991	1991	10
340	20240625	145600	1014526980	1990	1990	1990	1990	205
341	20240625	145500	1014119030	1990	1990	1990	1990	219
342	20240625	145400	1013683220	1990	1990	1990	1990	630
343	20240625	145300	1012429520	1990	1990	1990	1990	1
344	20240625	145200	1012427530	1990	1991	1992	1990	3205
345	20240625	145100	1006046864	1991	1990	1991	1990	3311
346	20240625	145000	999454713	1990	1991	1991	1990	1292
347	20240625	144900	996882371	1991	1991	1991	1991	264
348	20240625	144800	996356747	1990	1991	1991	1990	359
349	20240625	144700	995642321	1990	1989	1990	1989	459
350	20240625	144600	994728931	1990	1990	1990	1990	437
351	20240625	144500	993859301	1990	1991	1991	1990	1179
352	20240625	144400	991512914	1991	1991	1991	1991	2605
353	20240625	144300	986326359	1992	1992	1992	1992	81
354	20240625	144200	986165007	1992	1992	1992	1992	88
355	20240625	144100	985989711	1992	1991	1992	1991	557
356	20240625	144000	984880679	1992	1993	1993	1992	1067
357	20240625	143900	982754215	1993	1992	1993	1992	343
358	20240625	143800	982070621	1992	1993	1993	1992	1022
359	20240625	143700	980034787	1992	1992	1992	1992	163
360	20240625	143600	979710091	1992	1986	1992	1986	6711
361	20240625	143500	966346456	1986	1986	1986	1986	150
362	20240625	143400	966048556	1986	1986	1986	1986	50
363	20240625	143300	965949256	1986	1988	1988	1986	2621
364	20240625	143200	960743799	1988	1988	1988	1988	30
365	20240625	143100	960684159	1988	1990	1990	1988	627
366	20240625	143000	959437404	1990	1991	1991	1990	470
367	20240625	142900	958501794	1992	1992	1992	1992	570
368	20240625	142800	957366354	1993	1993	1993	1993	0
369	20240625	142700	957366354	1993	1993	1993	1993	103
370	20240625	142600	957161075	1993	1991	1993	1991	15189
371	20240625	142500	926896790	1991	1990	1991	1988	5479
372	20240625	142400	915995086	1991	1990	1991	1990	1033
373	20240625	142300	913939402	1991	1991	1991	1991	2425
374	20240625	142200	909111227	1993	1993	1993	1992	4179
375	20240625	142100	900786241	1993	1992	1993	1992	369
376	20240625	142000	900051164	1993	1993	1994	1993	5455
377	20240625	141900	889176011	1993	1989	1993	1989	8124
378	20240625	141800	872992805	1990	1989	1990	1989	202
379	20240625	141700	872591025	1989	1991	1991	1989	6271
380	20240625	141600	860113445	1991	1990	1991	1990	844
381	20240625	141500	858433087	1990	1990	1990	1990	480
382	20240625	141400	857477887	1990	1989	1990	1989	8399
383	20240625	141300	840764389	1989	1988	1989	1988	8093
384	20240625	141200	824675138	1988	1987	1988	1987	5611
385	20240625	141100	813523977	1987	1986	1987	1986	1476
386	20240625	141000	810591545	1986	1984	1986	1984	9207
387	20240625	140900	792312535	1984	1984	1984	1984	201
388	20240625	140800	791913751	1984	1984	1984	1984	69
389	20240625	140700	791776855	1985	1984	1986	1984	1779
390	20240625	140600	788244561	1984	1984	1984	1984	0
391	20240625	140500	788244561	1984	1984	1984	1984	1500
392	20240625	140400	785268561	1985	1986	1987	1985	4691
393	20240625	140300	775952175	1986	1984	1986	1984	5454
394	20240625	140200	765127805	1984	1982	1984	1981	5987
395	20240625	140100	753256615	1982	1982	1983	1982	1144
396	20240625	140000	750988263	1983	1983	1983	1983	0
397	20240625	135900	750988263	1983	1983	1983	1983	1
398	20240625	135800	750986280	1985	1985	1985	1985	0
399	20240625	135700	750986280	1985	1981	1985	1981	3050
400	20240625	135600	744940326	1981	1981	1985	1981	1323
401	20240625	135500	742315987	1981	1982	1982	1981	10619
402	20240625	135400	721276213	1982	1984	1984	1982	5152
403	20240625	135300	711054661	1984	1984	1984	1984	1400
404	20240625	135200	708277061	1984	1981	1984	1981	3054
405	20240625	135100	702223521	1981	1981	1981	1981	35400
406	20240625	135000	632096121	1981	1982	1984	1981	4657
407	20240625	134900	622860637	1982	1983	1983	1982	528
408	20240625	134800	621813618	1984	1984	1984	1984	99
409	20240625	134700	621617202	1984	1983	1984	1983	6
410	20240625	134600	621605303	1984	1988	1988	1984	256
411	20240625	134500	621096920	1988	1984	1990	1983	24200
412	20240625	134400	573015937	1983	1981	1983	1981	86
413	20240625	134300	572845521	1981	1981	1981	1980	632
414	20240625	134200	571593534	1980	1979	1984	1979	20543
415	20240625	134100	530902891	1978	1970	1978	1970	7996
416	20240625	134000	515111513	1970	1973	1973	1970	506
417	20240625	133900	514114689	1975	1975	1975	1975	0
418	20240625	133800	514114689	1975	1975	1975	1975	93
419	20240625	133700	513931014	1977	1977	1977	1976	391
420	20240625	133600	513158027	1979	1979	1979	1978	694
421	20240625	133500	511784794	1978	1977	1980	1977	2207
422	20240625	133400	507420983	1976	1970	1976	1970	11131
423	20240625	133300	485443327	1969	1970	1971	1969	4665
424	20240625	133200	476253372	1970	1969	1972	1969	2021
425	20240625	133100	472271993	1972	1965	1972	1965	17457
426	20240625	133000	437919294	1965	1962	1967	1962	9299
427	20240625	132900	419661112	1962	1961	1963	1961	490
428	20240625	132800	418700002	1963	1957	1963	1957	8343
429	20240625	132700	402356083	1957	1957	1957	1957	12
430	20240625	132600	402332599	1957	1956	1957	1956	12
431	20240625	132500	402309117	1956	1956	1956	1956	81
432	20240625	132400	402150681	1957	1955	1957	1955	20
433	20240625	132300	402111561	1955	1958	1958	1955	198
434	20240625	132200	401723893	1958	1945	1958	1945	26893
435	20240625	132100	349266634	1943	1943	1943	1943	171
436	20240625	132000	348934381	1935	1935	1935	1935	0
437	20240625	131900	348934381	1935	1935	1935	1935	0
438	20240625	131800	348934381	1935	1935	1935	1935	10
439	20240625	131700	348915031	1943	1943	1943	1943	0
440	20240625	131600	348915031	1943	1943	1943	1943	0
441	20240625	131500	348915031	1943	1942	1943	1942	450
442	20240625	131400	348040873	1945	1945	1945	1945	0
443	20240625	131300	348040873	1945	1945	1945	1945	0
444	20240625	131200	348040873	1945	1945	1945	1945	0
445	20240625	131100	348040873	1945	1945	1945	1945	0
446	20240625	131000	348040873	1945	1945	1945	1945	51
447	20240625	130900	347941678	1935	1935	1935	1935	0
448	20240625	130800	347941678	1935	1935	1935	1935	502
449	20240625	130700	346970308	1946	1946	1946	1946	0
450	20240625	130600	346970308	1946	1946	1946	1946	0
451	20240625	130500	346970308	1946	1946	1946	1946	0
452	20240625	130400	346970308	1946	1944	1947	1944	10458
453	20240625	130300	326619805	1945	1941	1945	1941	100
454	20240625	130200	326425346	1946	1946	1946	1946	0
455	20240625	130100	326425346	1946	1946	1946	1946	0
456	20240625	130000	326425346	1946	1946	1946	1946	0
457	20240625	125900	326425346	1946	1946	1946	1946	0
458	20240625	125800	326425346	1946	1942	1946	1942	3287
459	20240625	125700	320041654	1942	1940	1942	1940	1142
460	20240625	125600	317825640	1940	1939	1940	1939	427
461	20240625	125500	316997357	1940	1940	1940	1940	0
462	20240625	125400	316997357	1940	1940	1940	1940	0
463	20240625	125300	316997357	1940	1940	1940	1939	1010
464	20240625	125200	315038060	1938	1934	1938	1934	9444
465	20240625	125100	296743241	1934	1930	1934	1930	5203
466	20240625	125000	286691111	1929	1929	1929	1929	201
467	20240625	124900	286303382	1930	1930	1930	1930	0
468	20240625	124800	286303382	1930	1930	1930	1930	0
469	20240625	124700	286303382	1930	1930	1930	1930	2
470	20240625	124600	286299522	1930	1930	1930	1930	0
471	20240625	124500	286299522	1930	1930	1930	1930	202
472	20240625	124400	285909662	1930	1930	1930	1930	0
473	20240625	124300	285909662	1930	1930	1930	1930	0
474	20240625	124200	285909662	1930	1930	1930	1930	3000
475	20240625	124100	280119662	1930	1930	1930	1930	0
476	20240625	124000	280119662	1930	1930	1930	1930	0
477	20240625	123900	280119662	1930	1930	1930	1930	0
478	20240625	123800	280119662	1930	1926	1930	1926	1501
479	20240625	123700	277228732	1926	1926	1926	1926	0
480	20240625	123600	277228732	1926	1926	1926	1926	2
481	20240625	123500	277224880	1930	1930	1930	1930	0
482	20240625	123400	277224880	1930	1930	1930	1930	0
483	20240625	123300	277224880	1930	1930	1930	1930	0
484	20240625	123200	277224880	1930	1926	1930	1926	354
485	20240625	123100	276543072	1930	1930	1930	1930	1
486	20240625	123000	276541142	1931	1931	1931	1931	0
487	20240625	122900	276541142	1931	1931	1931	1931	0
488	20240625	122800	276541142	1931	1931	1931	1931	500
489	20240625	122700	275575642	1931	1931	1931	1931	500
490	20240625	122600	274610142	1931	1931	1931	1931	468
491	20240625	122500	273706434	1931	1931	1931	1931	0
492	20240625	122400	273706434	1931	1922	1931	1922	251
493	20240625	122300	273223985	1934	1934	1934	1934	0
494	20240625	122200	273223985	1934	1934	1934	1934	0
495	20240625	122100	273223985	1934	1934	1934	1934	0
496	20240625	122000	273223985	1934	1934	1934	1921	92
497	20240625	121900	273047227	1920	1923	1923	1920	5000
498	20240625	121800	263440025	1935	1935	1935	1935	1
499	20240625	121700	263438090	1920	1929	1929	1920	5000
500	20240625	121600	253824917	1936	1934	1936	1934	410
501	20240625	121500	253031957	1934	1934	1934	1934	0
502	20240625	121400	253031957	1934	1934	1934	1934	0
503	20240625	121300	253031957	1934	1934	1934	1934	1
504	20240625	121200	253030023	1929	1929	1929	1929	2
505	20240625	121100	253026165	1928	1928	1928	1928	0
506	20240625	121000	253026165	1928	1927	1928	1927	933
507	20240625	120900	251227642	1926	1926	1926	1926	0
508	20240625	120800	251227642	1926	1926	1926	1926	5
509	20240625	120700	251218012	1928	1928	1928	1928	0
510	20240625	120600	251218012	1928	1928	1928	1928	0
511	20240625	120500	251218012	1928	1928	1928	1928	0
512	20240625	120400	251218012	1928	1928	1928	1928	0
513	20240625	120300	251218012	1928	1928	1928	1928	0
514	20240625	120200	251218012	1928	1928	1928	1928	10
515	20240625	120100	251198732	1927	1927	1927	1927	0
516	20240625	120000	251198732	1927	1927	1927	1927	31
517	20240625	115900	251138995	1927	1927	1927	1927	40
518	20240625	115800	251061915	1925	1925	1925	1925	0
519	20240625	115700	251061915	1925	1925	1925	1925	0
520	20240625	115600	251061915	1925	1925	1925	1925	31
521	20240625	115500	251002240	1925	1925	1925	1925	148
522	20240625	115400	250717340	1927	1925	1927	1925	20
523	20240625	115300	250678820	1925	1925	1925	1925	211
524	20240625	115200	250272645	1928	1928	1928	1928	0
525	20240625	115100	250272645	1928	1928	1928	1928	0
526	20240625	115000	250272645	1928	1928	1928	1928	0
527	20240625	114900	250272645	1928	1928	1928	1928	10
528	20240625	114800	250253365	1924	1924	1924	1924	0
529	20240625	114700	250253365	1924	1924	1924	1924	434
530	20240625	114600	249418349	1924	1924	1924	1924	1
531	20240625	114500	249416425	1920	1920	1920	1920	1626
532	20240625	114400	246294505	1920	1925	1925	1920	9879
533	20240625	114300	227304446	1923	1923	1923	1923	0
534	20240625	114200	227304446	1923	1931	1931	1922	7011
535	20240625	114100	213793193	1931	1931	1931	1931	0
536	20240625	114000	213793193	1931	1933	1933	1931	6
537	20240625	113900	213781601	1937	1937	1937	1937	0
538	20240625	113800	213781601	1937	1937	1937	1937	0
539	20240625	113700	213781601	1937	1936	1937	1936	2010
540	20240625	113600	209890231	1936	1936	1936	1936	0
541	20240625	113500	209890231	1936	1935	1936	1935	1000
542	20240625	113400	207954281	1935	1935	1935	1935	0
543	20240625	113300	207954281	1935	1935	1935	1935	0
544	20240625	113200	207954281	1935	1935	1935	1935	10
545	20240625	113100	207934931	1930	1930	1930	1930	0
546	20240625	113000	207934931	1930	1930	1930	1930	1
547	20240625	112900	207933001	1930	1930	1930	1930	0
548	20240625	112800	207933001	1930	1930	1930	1930	1
549	20240625	112700	207931071	1928	1930	1935	1928	9449
550	20240625	112600	189667366	1930	1924	1930	1924	1717
551	20240625	112500	186357148	1919	1919	1919	1919	0
552	20240625	112400	186357148	1919	1919	1919	1919	0
553	20240625	112300	186357148	1919	1919	1919	1919	0
554	20240625	112200	186357148	1919	1920	1920	1919	371
555	20240625	112100	185645069	1920	1920	1920	1920	0
556	20240625	112000	185645069	1920	1920	1920	1920	0
557	20240625	111900	185645069	1920	1920	1920	1920	188
558	20240625	111800	185284109	1919	1919	1919	1919	0
559	20240625	111700	185284109	1919	1919	1919	1919	0
560	20240625	111600	185284109	1919	1919	1919	1919	1000
561	20240625	111500	183365109	1919	1924	1924	1919	6236
562	20240625	111400	171392507	1925	1926	1926	1925	1206
563	20240625	111300	169069771	1926	1926	1926	1926	0
564	20240625	111200	169069771	1926	1927	1927	1926	1021
565	20240625	111100	167103324	1926	1926	1926	1926	0
566	20240625	111000	167103324	1926	1926	1926	1926	0
567	20240625	110900	167103324	1926	1926	1926	1926	0
568	20240625	110800	167103324	1926	1926	1926	1926	1000
569	20240625	110700	165177324	1931	1931	1931	1931	0
570	20240625	110600	165177324	1931	1931	1931	1931	0
571	20240625	110500	165177324	1931	1931	1931	1931	0
572	20240625	110400	165177324	1931	1931	1931	1931	10
573	20240625	110300	165158014	1931	1931	1931	1931	0
574	20240625	110200	165158014	1931	1931	1934	1931	113
575	20240625	110100	164939808	1931	1935	1935	1931	243
576	20240625	110000	164470350	1935	1924	1935	1924	417
577	20240625	105900	163667631	1924	1924	1924	1924	20
578	20240625	105800	163629151	1924	1924	1924	1924	10
579	20240625	105700	163609911	1919	1919	1919	1919	181
580	20240625	105600	163262572	1918	1920	1920	1918	1287
581	20240625	105500	160793167	1919	1924	1924	1919	1206
582	20240625	105400	158477497	1924	1924	1924	1924	31
583	20240625	105300	158417853	1924	1926	1926	1924	252
584	20240625	105200	157932601	1927	1928	1928	1927	342
585	20240625	105100	157273247	1928	1928	1928	1928	11
586	20240625	105000	157252039	1924	1924	1924	1924	0
587	20240625	104900	157252039	1924	1931	1931	1924	61
588	20240625	104800	157134429	1929	1932	1932	1929	205
589	20240625	104700	156738948	1933	1933	1933	1933	1199
590	20240625	104600	154421281	1924	1920	1924	1920	876
591	20240625	104500	152739357	1920	1920	1920	1920	1
592	20240625	104400	152737437	1919	1919	1919	1919	0
593	20240625	104300	152737437	1919	1920	1920	1919	139
594	20240625	104200	152470644	1920	1920	1920	1920	50
595	20240625	104100	152374644	1920	1917	1920	1917	187
596	20240625	104000	152015794	1917	1918	1918	1917	268
597	20240625	103900	151501934	1919	1922	1922	1919	10132
598	20240625	103800	132046458	1922	1923	1923	1922	3199
599	20240625	103700	125897727	1923	1926	1926	1923	1380
600	20240625	103600	123241713	1927	1928	1928	1927	601
601	20240625	103500	122083169	1928	1928	1928	1928	0
602	20240625	103400	122083169	1928	1928	1928	1928	4
603	20240625	103300	122075457	1928	1928	1928	1928	0
604	20240625	103200	122075457	1928	1930	1930	1928	5181
605	20240625	103100	112083382	1930	1938	1938	1930	141
606	20240625	103000	111810532	1938	1938	1938	1938	5
607	20240625	102900	111800842	1938	1938	1938	1938	0
608	20240625	102800	111800842	1938	1933	1938	1933	78
609	20240625	102700	111649833	1931	1931	1931	1931	131
610	20240625	102600	111396872	1931	1931	1931	1931	100
611	20240625	102500	111203772	1930	1930	1930	1930	0
612	20240625	102400	111203772	1930	1930	1930	1930	200
613	20240625	102300	110817772	1930	1930	1930	1930	1
614	20240625	102200	110815842	1930	1931	1931	1930	4981
615	20240625	102100	101202462	1931	1931	1931	1931	0
616	20240625	102000	101202462	1931	1933	1933	1931	5054
617	20240625	101900	91440389	1933	1934	1934	1933	20
618	20240625	101800	91401717	1933	1933	1933	1933	0
619	20240625	101700	91401717	1933	1933	1933	1933	0
620	20240625	101600	91401717	1933	1933	1933	1933	531
621	20240625	101500	90375294	1933	1934	1934	1933	666
622	20240625	101400	89087714	1933	1933	1933	1933	0
623	20240625	101300	89087714	1933	1934	1934	1933	2008
624	20240625	101200	85205150	1938	1938	1938	1938	0
625	20240625	101100	85205150	1938	1938	1938	1938	0
626	20240625	101000	85205150	1938	1938	1938	1938	0
627	20240625	100900	85205150	1938	1938	1938	1938	20
628	20240625	100800	85166390	1936	1936	1936	1936	200
629	20240625	100700	84779190	1936	1936	1936	1936	0
630	20240625	100600	84779190	1936	1936	1936	1936	0
631	20240625	100500	84779190	1936	1936	1936	1936	20
632	20240625	100400	84740470	1936	1936	1936	1936	0
633	20240625	100300	84740470	1936	1933	1936	1933	1366
634	20240625	100200	82099989	1933	1933	1933	1933	36
635	20240625	100100	82030401	1933	1935	1935	1932	1754
636	20240625	100000	78639324	1936	1936	1936	1936	48
637	20240625	095900	78546396	1939	1937	1939	1936	73
638	20240625	095800	78405004	1937	1937	1937	1937	0
639	20240625	095700	78405004	1937	1937	1937	1937	12
640	20240625	095600	78381760	1939	1939	1939	1939	106
641	20240625	095500	78176226	1937	1937	1937	1937	0
642	20240625	095400	78176226	1937	1937	1937	1937	0
643	20240625	095300	78176226	1937	1937	1937	1937	155
644	20240625	095200	77875991	1937	1940	1940	1937	885
645	20240625	095100	76159371	1938	1938	1938	1938	10
646	20240625	095000	76139991	1940	1940	1940	1940	0
647	20240625	094900	76139991	1940	1940	1940	1940	0
648	20240625	094800	76139991	1940	1940	1940	1940	0
649	20240625	094700	76139991	1940	1940	1940	1940	0
650	20240625	094600	76139991	1940	1940	1940	1940	100
651	20240625	094500	75945991	1941	1941	1941	1941	0
652	20240625	094400	75945991	1941	1937	1941	1931	1001
653	20240625	094300	74012127	1941	1941	1941	1941	1
654	20240625	094200	74010186	1932	1933	1933	1932	72
655	20240625	094100	73871078	1932	1932	1932	1932	0
656	20240625	094000	73871078	1932	1939	1939	1932	3199
657	20240625	093900	67684099	1939	1941	1941	1939	260
658	20240625	093800	67179444	1941	1941	1941	1941	0
659	20240625	093700	67179444	1941	1939	1941	1939	2
660	20240625	093600	67175564	1939	1941	1941	1939	2
661	20240625	093500	67171684	1937	1937	1937	1937	0
662	20240625	093400	67171684	1937	1937	1937	1937	219
663	20240625	093300	66747481	1937	1939	1939	1937	41
664	20240625	093200	66668004	1939	1943	1943	1939	6771
665	20240625	093100	53525402	1943	1945	1945	1943	126
666	20240625	093000	53280582	1945	1945	1945	1945	474
667	20240625	092900	52358652	1945	1945	1945	1945	30
668	20240625	092800	52300302	1945	1945	1945	1945	0
669	20240625	092700	52300302	1945	1945	1945	1945	260
670	20240625	092600	51794602	1945	1952	1952	1945	789
671	20240625	092500	50259885	1952	1952	1952	1952	1
672	20240625	092400	50257933	1945	1945	1945	1945	7
673	20240625	092300	50244318	1945	1948	1952	1945	4121
674	20240625	092200	42218301	1948	1945	1952	1945	3537
675	20240625	092100	35326150	1940	1937	1943	1936	6744
676	20240625	092000	22236745	1937	1938	1938	1937	1100
677	20240625	091900	20105045	1938	1938	1938	1938	224
678	20240625	091800	19670933	1938	1939	1939	1938	971
679	20240625	091700	17788245	1940	1941	1941	1940	346
680	20240625	091600	17116863	1940	1940	1940	1940	22
681	20240625	091500	17074183	1940	1943	1943	1940	2175
682	20240625	091400	12853574	1944	1945	1945	1944	248
683	20240625	091300	12371452	1946	1946	1946	1946	100
684	20240625	091200	12176852	1945	1945	1945	1945	0
685	20240625	091100	12176852	1945	1943	1945	1943	2055
686	20240625	091000	8183839	1943	1943	1943	1943	81
687	20240625	090900	8026456	1943	1943	1943	1943	100
688	20240625	090800	7832156	1939	1945	1945	1939	721
689	20240625	090700	6431661	1945	1945	1945	1945	64
690	20240625	090600	6307181	1945	1949	1949	1945	490
691	20240625	090500	5353717	1949	1949	1949	1949	0
692	20240625	090400	5353717	1949	1949	1949	1949	0
693	20240625	090300	5353717	1949	1949	1949	1949	1
694	20240625	090200	5351768	1949	1949	1949	1949	14
695	20240625	090100	5324482	1949	1949	1949	1949	1298
696	20240625	090000	2794680	1945	1949	1949	1945	1435