KissMeData/198440/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	204500	653291720	1936	1936	1936	1936	2514
3	20240716	204400	653291720	1936	1936	1936	1936	0
4	20240716	204300	653291720	1936	1936	1936	1936	0
5	20240716	204200	653291720	1936	1936	1936	1936	0
6	20240716	204100	653291720	1936	1936	1936	1936	0
7	20240716	204000	653291720	1936	1936	1936	1936	0
8	20240716	203900	653291720	1936	1936	1936	1936	0
9	20240716	203800	653291720	1936	1936	1936	1936	0
10	20240716	203700	653291720	1936	1936	1936	1936	0
11	20240716	203600	653291720	1936	1936	1936	1936	0
12	20240716	203500	653291720	1936	1936	1936	1936	0
13	20240716	203400	653291720	1936	1936	1936	1936	0
14	20240716	203300	653291720	1936	1936	1936	1936	0
15	20240716	203200	653291720	1936	1936	1936	1936	0
16	20240716	203100	653291720	1936	1936	1936	1936	0
17	20240716	203000	653291720	1936	1936	1936	1936	0
18	20240716	202900	653291720	1936	1936	1936	1936	0
19	20240716	202800	653291720	1936	1936	1936	1936	0
20	20240716	202700	653291720	1936	1936	1936	1936	0
21	20240716	202600	653291720	1936	1936	1936	1936	0
22	20240716	202500	653291720	1936	1936	1936	1936	0
23	20240716	202400	653291720	1936	1936	1936	1936	0
24	20240716	202300	653291720	1936	1936	1936	1936	0
25	20240716	202200	653291720	1936	1936	1936	1936	0
26	20240716	202100	653291720	1936	1936	1936	1936	0
27	20240716	202000	653291720	1936	1936	1936	1936	0
28	20240716	201900	653291720	1936	1936	1936	1936	0
29	20240716	201800	653291720	1936	1936	1936	1936	0
30	20240716	201700	653291720	1936	1936	1936	1936	0
31	20240716	201600	653291720	1936	1936	1936	1936	0
32	20240716	201500	653291720	1936	1936	1936	1936	2514
33	20240716	201400	653291720	1936	1936	1936	1936	0
34	20240716	201300	653291720	1936	1936	1936	1936	0
35	20240716	201200	653291720	1936	1936	1936	1936	0
36	20240716	201100	653291720	1936	1936	1936	1936	0
37	20240716	201000	653291720	1936	1936	1936	1936	0
38	20240716	200900	653291720	1936	1936	1936	1936	0
39	20240716	200800	653291720	1936	1936	1936	1936	0
40	20240716	200700	653291720	1936	1936	1936	1936	0
41	20240716	200600	653291720	1936	1936	1936	1936	0
42	20240716	200500	653291720	1936	1936	1936	1936	0
43	20240716	200400	653291720	1936	1936	1936	1936	0
44	20240716	200300	653291720	1936	1936	1936	1936	0
45	20240716	200200	653291720	1936	1936	1936	1936	0
46	20240716	200100	653291720	1936	1936	1936	1936	0
47	20240716	200000	653291720	1936	1936	1936	1936	0
48	20240716	195900	653291720	1936	1936	1936	1936	0
49	20240716	195800	653291720	1936	1936	1936	1936	0
50	20240716	195700	653291720	1936	1936	1936	1936	0
51	20240716	195600	653291720	1936	1936	1936	1936	0
52	20240716	195500	653291720	1936	1936	1936	1936	0
53	20240716	195400	653291720	1936	1936	1936	1936	0
54	20240716	195300	653291720	1936	1936	1936	1936	0
55	20240716	195200	653291720	1936	1936	1936	1936	0
56	20240716	195100	653291720	1936	1936	1936	1936	0
57	20240716	195000	653291720	1936	1936	1936	1936	0
58	20240716	194900	653291720	1936	1936	1936	1936	0
59	20240716	194800	653291720	1936	1936	1936	1936	0
60	20240716	194700	653291720	1936	1936	1936	1936	0
61	20240716	194600	653291720	1936	1936	1936	1936	0
62	20240716	194500	653291720	1936	1936	1936	1936	2514
63	20240716	194400	653291720	1936	1936	1936	1936	0
64	20240716	194300	653291720	1936	1936	1936	1936	0
65	20240716	194200	653291720	1936	1936	1936	1936	0
66	20240716	194100	653291720	1936	1936	1936	1936	0
67	20240716	194000	653291720	1936	1936	1936	1936	0
68	20240716	193900	653291720	1936	1936	1936	1936	0
69	20240716	193800	653291720	1936	1936	1936	1936	0
70	20240716	193700	653291720	1936	1936	1936	1936	0
71	20240716	193600	653291720	1936	1936	1936	1936	0
72	20240716	193500	653291720	1936	1936	1936	1936	0
73	20240716	193400	653291720	1936	1936	1936	1936	0
74	20240716	193300	653291720	1936	1936	1936	1936	0
75	20240716	193200	653291720	1936	1936	1936	1936	0
76	20240716	193100	653291720	1936	1936	1936	1936	0
77	20240716	193000	653291720	1936	1936	1936	1936	0
78	20240716	192900	653291720	1936	1936	1936	1936	0
79	20240716	192800	653291720	1936	1936	1936	1936	0
80	20240716	192700	653291720	1936	1936	1936	1936	0
81	20240716	192600	653291720	1936	1936	1936	1936	0
82	20240716	192500	653291720	1936	1936	1936	1936	0
83	20240716	192400	653291720	1936	1936	1936	1936	0
84	20240716	192300	653291720	1936	1936	1936	1936	0
85	20240716	192200	653291720	1936	1936	1936	1936	0
86	20240716	192100	653291720	1936	1936	1936	1936	0
87	20240716	192000	653291720	1936	1936	1936	1936	0
88	20240716	191900	653291720	1936	1936	1936	1936	0
89	20240716	191800	653291720	1936	1936	1936	1936	0
90	20240716	191700	653291720	1936	1936	1936	1936	0
91	20240716	191600	653291720	1936	1936	1936	1936	0
92	20240716	191500	653291720	1936	1936	1936	1936	2514
93	20240716	191400	653291720	1936	1936	1936	1936	0
94	20240716	191300	653291720	1936	1936	1936	1936	0
95	20240716	191200	653291720	1936	1936	1936	1936	0
96	20240716	191100	653291720	1936	1936	1936	1936	0
97	20240716	191000	653291720	1936	1936	1936	1936	0
98	20240716	190900	653291720	1936	1936	1936	1936	0
99	20240716	190800	653291720	1936	1936	1936	1936	0
100	20240716	190700	653291720	1936	1936	1936	1936	0
101	20240716	190600	653291720	1936	1936	1936	1936	0
102	20240716	190500	653291720	1936	1936	1936	1936	0
103	20240716	190400	653291720	1936	1936	1936	1936	0
104	20240716	190300	653291720	1936	1936	1936	1936	0
105	20240716	190200	653291720	1936	1936	1936	1936	0
106	20240716	190100	653291720	1936	1936	1936	1936	0
107	20240716	190000	653291720	1936	1936	1936	1936	0
108	20240716	185900	653291720	1936	1936	1936	1936	0
109	20240716	185800	653291720	1936	1936	1936	1936	0
110	20240716	185700	653291720	1936	1936	1936	1936	0
111	20240716	185600	653291720	1936	1936	1936	1936	0
112	20240716	185500	653291720	1936	1936	1936	1936	0
113	20240716	185400	653291720	1936	1936	1936	1936	0
114	20240716	185300	653291720	1936	1936	1936	1936	0
115	20240716	185200	653291720	1936	1936	1936	1936	0
116	20240716	185100	653291720	1936	1936	1936	1936	0
117	20240716	185000	653291720	1936	1936	1936	1936	0
118	20240716	184900	653291720	1936	1936	1936	1936	0
119	20240716	184800	653291720	1936	1936	1936	1936	0
120	20240716	184700	653291720	1936	1936	1936	1936	0
121	20240716	184600	653291720	1936	1936	1936	1936	0
122	20240716	184500	653291720	1936	1936	1936	1936	2514
123	20240716	184400	653291720	1936	1936	1936	1936	0
124	20240716	184300	653291720	1936	1936	1936	1936	0
125	20240716	184200	653291720	1936	1936	1936	1936	0
126	20240716	184100	653291720	1936	1936	1936	1936	0
127	20240716	184000	653291720	1936	1936	1936	1936	0
128	20240716	183900	653291720	1936	1936	1936	1936	0
129	20240716	183800	653291720	1936	1936	1936	1936	0
130	20240716	183700	653291720	1936	1936	1936	1936	0
131	20240716	183600	653291720	1936	1936	1936	1936	0
132	20240716	183500	653291720	1936	1936	1936	1936	0
133	20240716	183400	653291720	1936	1936	1936	1936	0
134	20240716	183300	653291720	1936	1936	1936	1936	0
135	20240716	183200	653291720	1936	1936	1936	1936	0
136	20240716	183100	653291720	1936	1936	1936	1936	0
137	20240716	183000	653291720	1936	1936	1936	1936	0
138	20240716	182900	653291720	1936	1936	1936	1936	0
139	20240716	182800	653291720	1936	1936	1936	1936	0
140	20240716	182700	653291720	1936	1936	1936	1936	0
141	20240716	182600	653291720	1936	1936	1936	1936	0
142	20240716	182500	653291720	1936	1936	1936	1936	0
143	20240716	182400	653291720	1936	1936	1936	1936	0
144	20240716	182300	653291720	1936	1936	1936	1936	0
145	20240716	182200	653291720	1936	1936	1936	1936	0
146	20240716	182100	653291720	1936	1936	1936	1936	0
147	20240716	182000	653291720	1936	1936	1936	1936	0
148	20240716	181900	653291720	1936	1936	1936	1936	0
149	20240716	181800	653291720	1936	1936	1936	1936	0
150	20240716	181700	653291720	1936	1936	1936	1936	0
151	20240716	181600	653291720	1936	1936	1936	1936	0
152	20240716	181500	653291720	1936	1936	1936	1936	2514
153	20240716	181400	653291720	1936	1936	1936	1936	0
154	20240716	181300	653291720	1936	1936	1936	1936	0
155	20240716	181200	653291720	1936	1936	1936	1936	0
156	20240716	181100	653291720	1936	1936	1936	1936	0
157	20240716	181000	653291720	1936	1936	1936	1936	0
158	20240716	180900	653291720	1936	1936	1936	1936	0
159	20240716	180800	653291720	1936	1936	1936	1936	0
160	20240716	180700	653291720	1936	1936	1936	1936	0
161	20240716	180600	653291720	1936	1936	1936	1936	0
162	20240716	180500	653291720	1936	1936	1936	1936	0
163	20240716	180400	653291720	1936	1936	1936	1936	0
164	20240716	180300	653291720	1936	1936	1936	1936	0
165	20240716	180200	653291720	1936	1936	1936	1936	0
166	20240716	180100	653291720	1936	1936	1936	1936	0
167	20240716	180000	653291720	1936	1936	1936	1936	0
168	20240716	175900	653291720	1936	1936	1936	1936	0
169	20240716	175800	653291720	1936	1936	1936	1936	0
170	20240716	175700	653291720	1936	1936	1936	1936	0
171	20240716	175600	653291720	1936	1936	1936	1936	0
172	20240716	175500	653291720	1936	1936	1936	1936	0
173	20240716	175400	653291720	1936	1936	1936	1936	0
174	20240716	175300	653291720	1936	1936	1936	1936	0
175	20240716	175200	653291720	1936	1936	1936	1936	0
176	20240716	175100	653291720	1936	1936	1936	1936	0
177	20240716	175000	653291720	1936	1936	1936	1936	0
178	20240716	174900	653291720	1936	1936	1936	1936	0
179	20240716	174800	653291720	1936	1936	1936	1936	0
180	20240716	174700	653291720	1936	1936	1936	1936	0
181	20240716	174600	653291720	1936	1936	1936	1936	0
182	20240716	174500	653291720	1936	1936	1936	1936	2514
183	20240716	174400	653291720	1936	1936	1936	1936	0
184	20240716	174300	653291720	1936	1936	1936	1936	0
185	20240716	174200	653291720	1936	1936	1936	1936	0
186	20240716	174100	653291720	1936	1936	1936	1936	0
187	20240716	174000	653291720	1936	1936	1936	1936	0
188	20240716	173900	653291720	1936	1936	1936	1936	0
189	20240716	173800	653291720	1936	1936	1936	1936	0
190	20240716	173700	653291720	1936	1936	1936	1936	0
191	20240716	173600	653291720	1936	1936	1936	1936	0
192	20240716	173500	653291720	1936	1936	1936	1936	0
193	20240716	173400	653291720	1936	1936	1936	1936	0
194	20240716	173300	653291720	1936	1936	1936	1936	0
195	20240716	173200	653291720	1936	1936	1936	1936	0
196	20240716	173100	653291720	1936	1936	1936	1936	0
197	20240716	173000	653291720	1936	1936	1936	1936	0
198	20240716	172900	653291720	1936	1936	1936	1936	0
199	20240716	172800	653291720	1936	1936	1936	1936	0
200	20240716	172700	653291720	1936	1936	1936	1936	0
201	20240716	172600	653291720	1936	1936	1936	1936	0
202	20240716	172500	653291720	1936	1936	1936	1936	0
203	20240716	172400	653291720	1936	1936	1936	1936	0
204	20240716	172300	653291720	1936	1936	1936	1936	0
205	20240716	172200	653291720	1936	1936	1936	1936	0
206	20240716	172100	653291720	1936	1936	1936	1936	0
207	20240716	172000	653291720	1936	1936	1936	1936	0
208	20240716	171900	653291720	1936	1936	1936	1936	0
209	20240716	171800	653291720	1936	1936	1936	1936	0
210	20240716	171700	653291720	1936	1936	1936	1936	0
211	20240716	171600	653291720	1936	1936	1936	1936	0
212	20240716	171500	653291720	1936	1936	1936	1936	2514
213	20240716	171400	653291720	1936	1936	1936	1936	0
214	20240716	171300	653291720	1936	1936	1936	1936	0
215	20240716	171200	653291720	1936	1936	1936	1936	0
216	20240716	171100	653291720	1936	1936	1936	1936	0
217	20240716	171000	653291720	1936	1936	1936	1936	0
218	20240716	170900	653291720	1936	1936	1936	1936	0
219	20240716	170800	653291720	1936	1936	1936	1936	0
220	20240716	170700	653291720	1936	1936	1936	1936	0
221	20240716	170600	653291720	1936	1936	1936	1936	0
222	20240716	170500	653291720	1936	1936	1936	1936	0
223	20240716	170400	653291720	1936	1936	1936	1936	0
224	20240716	170300	653291720	1936	1936	1936	1936	0
225	20240716	170200	653291720	1936	1936	1936	1936	0
226	20240716	170100	653291720	1936	1936	1936	1936	0
227	20240716	170000	653291720	1936	1936	1936	1936	0
228	20240716	165900	653291720	1936	1936	1936	1936	0
229	20240716	165800	653291720	1936	1936	1936	1936	0
230	20240716	165700	653291720	1936	1936	1936	1936	0
231	20240716	165600	653291720	1936	1936	1936	1936	0
232	20240716	165500	653291720	1936	1936	1936	1936	0
233	20240716	165400	653291720	1936	1936	1936	1936	0
234	20240716	165300	653291720	1936	1936	1936	1936	0
235	20240716	165200	653291720	1936	1936	1936	1936	0
236	20240716	165100	653291720	1936	1936	1936	1936	0
237	20240716	165000	653291720	1936	1936	1936	1936	0
238	20240716	164900	653291720	1936	1936	1936	1936	0
239	20240716	164800	653291720	1936	1936	1936	1936	0
240	20240716	164700	653291720	1936	1936	1936	1936	0
241	20240716	164600	653291720	1936	1936	1936	1936	0
242	20240716	164500	653291720	1936	1936	1936	1936	2514
243	20240716	164400	653291720	1936	1936	1936	1936	0
244	20240716	164300	653291720	1936	1936	1936	1936	0
245	20240716	164200	653291720	1936	1936	1936	1936	0
246	20240716	164100	653291720	1936	1936	1936	1936	0
247	20240716	164000	653291720	1936	1936	1936	1936	0
248	20240716	163900	653291720	1936	1936	1936	1936	0
249	20240716	163800	653291720	1936	1936	1936	1936	0
250	20240716	163700	653291720	1936	1936	1936	1936	0
251	20240716	163600	653291720	1936	1936	1936	1936	0
252	20240716	163500	653291720	1936	1936	1936	1936	0
253	20240716	163400	653291720	1936	1936	1936	1936	0
254	20240716	163300	653291720	1936	1936	1936	1936	0
255	20240716	163200	653291720	1936	1936	1936	1936	0
256	20240716	163100	653291720	1936	1936	1936	1936	0
257	20240716	163000	653291720	1936	1936	1936	1936	0
258	20240716	162900	653291720	1936	1936	1936	1936	0
259	20240716	162800	653291720	1936	1936	1936	1936	0
260	20240716	162700	653291720	1936	1936	1936	1936	0
261	20240716	162600	653291720	1936	1936	1936	1936	0
262	20240716	162500	653291720	1936	1936	1936	1936	0
263	20240716	162400	653291720	1936	1936	1936	1936	0
264	20240716	162300	653291720	1936	1936	1936	1936	0
265	20240716	162200	653291720	1936	1936	1936	1936	0
266	20240716	162100	653291720	1936	1936	1936	1936	0
267	20240716	162000	653291720	1936	1936	1936	1936	0
268	20240716	161900	653291720	1936	1936	1936	1936	0
269	20240716	161800	653291720	1936	1936	1936	1936	0
270	20240716	161700	653291720	1936	1936	1936	1936	0
271	20240716	161600	653291720	1936	1936	1936	1936	0
272	20240716	161500	653291720	1936	1936	1936	1936	2514
273	20240716	161400	653291720	1936	1936	1936	1936	0
274	20240716	161300	653291720	1936	1936	1936	1936	0
275	20240716	161200	653291720	1936	1936	1936	1936	0
276	20240716	161100	653291720	1936	1936	1936	1936	0
277	20240716	161000	653291720	1936	1936	1936	1936	0
278	20240716	160900	653291720	1936	1936	1936	1936	0
279	20240716	160800	653291720	1936	1936	1936	1936	0
280	20240716	160700	653291720	1936	1936	1936	1936	0
281	20240716	160600	653291720	1936	1936	1936	1936	0
282	20240716	160500	653291720	1936	1936	1936	1936	0
283	20240716	160400	653291720	1936	1936	1936	1936	0
284	20240716	160300	653291720	1936	1936	1936	1936	0
285	20240716	160200	653291720	1936	1936	1936	1936	0
286	20240716	160100	653291720	1936	1936	1936	1936	0
287	20240716	160000	653291720	1936	1936	1936	1936	0
288	20240716	155900	653291720	1936	1936	1936	1936	0
289	20240716	155800	653291720	1936	1936	1936	1936	0
290	20240716	155700	653291720	1936	1936	1936	1936	0
291	20240716	155600	653291720	1936	1936	1936	1936	0
292	20240716	155500	653291720	1936	1936	1936	1936	0
293	20240716	155400	653291720	1936	1936	1936	1936	0
294	20240716	155300	653291720	1936	1936	1936	1936	0
295	20240716	155200	653291720	1936	1936	1936	1936	0
296	20240716	155100	653291720	1936	1936	1936	1936	0
297	20240716	155000	653291720	1936	1936	1936	1936	0
298	20240716	154900	653291720	1936	1936	1936	1936	0
299	20240716	154800	653291720	1936	1936	1936	1936	0
300	20240716	154700	653291720	1936	1936	1936	1936	0
301	20240716	154600	653291720	1936	1936	1936	1936	0
302	20240716	154500	653291720	1936	1936	1936	1936	2514
303	20240716	154400	653291720	1936	1936	1936	1936	0
304	20240716	154300	653291720	1936	1936	1936	1936	0
305	20240716	154200	653291720	1936	1936	1936	1936	0
306	20240716	154100	653291720	1936	1936	1936	1936	0
307	20240716	154000	653291720	1936	1936	1936	1936	0
308	20240716	153900	653291720	1936	1936	1936	1936	0
309	20240716	153800	653291720	1936	1936	1936	1936	0
310	20240716	153700	653291720	1936	1936	1936	1936	0
311	20240716	153600	653291720	1936	1936	1936	1936	0
312	20240716	153500	653291720	1936	1936	1936	1936	0
313	20240716	153400	653291720	1936	1936	1936	1936	0
314	20240716	153300	653291720	1936	1936	1936	1936	0
315	20240716	153200	653291720	1936	1936	1936	1936	0
316	20240716	153100	653291720	1936	1936	1936	1936	0
317	20240716	153000	653291720	1936	1936	1936	1936	2514
318	20240716	152900	648424616	1934	1934	1934	1934	0
319	20240716	152800	648424616	1934	1934	1934	1934	0
320	20240716	152700	648424616	1934	1934	1934	1934	0
321	20240716	152600	648424616	1934	1934	1934	1934	0
322	20240716	152500	648424616	1934	1934	1934	1934	0
323	20240716	152400	648424616	1934	1934	1934	1934	0
324	20240716	152300	648424616	1934	1934	1934	1934	0
325	20240716	152200	648424616	1934	1934	1934	1934	0
326	20240716	152100	648424616	1934	1934	1934	1934	0
327	20240716	152000	648424616	1934	1934	1934	1934	0
328	20240716	151900	648424616	1934	1934	1935	1934	1785
329	20240716	151800	644972217	1935	1934	1935	1934	414
330	20240716	151700	644171297	1935	1934	1935	1934	35
331	20240716	151600	644103573	1934	1930	1934	1930	192
332	20240716	151500	643732609	1934	1934	1935	1930	2057
333	20240716	151400	639754057	1934	1934	1934	1934	726
334	20240716	151300	638349973	1935	1935	1935	1935	570
335	20240716	151200	637247023	1935	1933	1935	1933	2313
336	20240716	151100	632772876	1933	1929	1933	1929	2786
337	20240716	151000	627387795	1933	1933	1933	1933	0
338	20240716	150900	627387795	1933	1933	1933	1933	90
339	20240716	150800	627213825	1933	1933	1933	1933	7
340	20240716	150700	627200294	1933	1930	1933	1929	1130
341	20240716	150600	625020047	1929	1930	1930	1929	1503
342	20240716	150500	622120759	1934	1934	1934	1934	5
343	20240716	150400	622111089	1930	1930	1930	1930	539
344	20240716	150300	621070819	1931	1935	1935	1931	1673
345	20240716	150200	617839432	1935	1935	1935	1935	1
346	20240716	150100	617837497	1934	1933	1935	1933	939
347	20240716	150000	616022278	1933	1935	1935	1933	2
348	20240716	145900	616018410	1933	1934	1935	1933	1130
349	20240716	145800	613832314	1934	1934	1934	1934	58
350	20240716	145700	613720142	1934	1933	1934	1933	623
351	20240716	145600	612515263	1933	1933	1933	1933	305
352	20240716	145500	611925698	1933	1933	1933	1933	727
353	20240716	145400	610520407	1931	1931	1931	1931	600
354	20240716	145300	609361807	1933	1932	1933	1932	1128
355	20240716	145200	607181615	1932	1931	1932	1931	3228
356	20240716	145100	600946092	1931	1928	1931	1928	447
357	20240716	145000	600083278	1929	1930	1930	1929	1396
358	20240716	144900	597389396	1930	1930	1930	1930	571
359	20240716	144800	596287366	1924	1924	1924	1924	2
360	20240716	144700	596283518	1924	1924	1926	1924	582
361	20240716	144600	595163688	1926	1926	1926	1926	0
362	20240716	144500	595163688	1926	1926	1926	1926	0
363	20240716	144400	595163688	1926	1926	1926	1926	95
364	20240716	144300	594980718	1926	1926	1926	1926	545
365	20240716	144200	593931048	1926	1926	1926	1926	0
366	20240716	144100	593931048	1926	1926	1926	1926	10
367	20240716	144000	593911788	1922	1922	1922	1922	10
368	20240716	143900	593892568	1922	1922	1922	1922	0
369	20240716	143800	593892568	1922	1922	1922	1922	982
370	20240716	143700	592005164	1922	1922	1922	1922	0
371	20240716	143600	592005164	1922	1922	1922	1922	0
372	20240716	143500	592005164	1922	1921	1922	1921	16
373	20240716	143400	591974427	1921	1921	1921	1921	0
374	20240716	143300	591974427	1921	1921	1921	1921	1
375	20240716	143200	591972506	1921	1926	1926	1921	3606
376	20240716	143100	585038025	1926	1926	1926	1926	100
377	20240716	143000	584845425	1925	1925	1925	1925	281
378	20240716	142900	584304500	1926	1926	1926	1926	619
379	20240716	142800	583112306	1927	1927	1927	1927	0
380	20240716	142700	583112306	1927	1927	1927	1927	1
381	20240716	142600	583110379	1932	1932	1932	1932	1
382	20240716	142500	583108447	1926	1926	1926	1926	103
383	20240716	142400	582910069	1924	1924	1924	1924	0
384	20240716	142300	582910069	1924	1926	1926	1924	636
385	20240716	142200	581686077	1926	1926	1926	1926	1
386	20240716	142100	581684151	1927	1927	1927	1927	1058
387	20240716	142000	579645385	1930	1930	1930	1930	0
388	20240716	141900	579645385	1930	1930	1930	1930	0
389	20240716	141800	579645385	1930	1930	1930	1930	13
390	20240716	141700	579620295	1930	1930	1930	1930	90
391	20240716	141600	579446595	1932	1932	1932	1932	0
392	20240716	141500	579446595	1932	1932	1932	1932	0
393	20240716	141400	579446595	1932	1932	1932	1932	0
394	20240716	141300	579446595	1932	1932	1932	1932	4
395	20240716	141200	579438867	1932	1932	1932	1932	0
396	20240716	141100	579438867	1932	1932	1932	1932	200
397	20240716	141000	579052467	1932	1932	1932	1932	0
398	20240716	140900	579052467	1932	1932	1932	1932	1
399	20240716	140800	579050535	1930	1932	1932	1930	108
400	20240716	140700	578841987	1930	1930	1930	1930	0
401	20240716	140600	578841987	1930	1930	1930	1930	0
402	20240716	140500	578841987	1930	1930	1930	1930	0
403	20240716	140400	578841987	1930	1930	1930	1930	0
404	20240716	140300	578841987	1930	1930	1930	1930	22
405	20240716	140200	578799527	1930	1930	1930	1930	78
406	20240716	140100	578648987	1932	1930	1932	1930	91
407	20240716	140000	578473279	1930	1930	1930	1930	0
408	20240716	135900	578473279	1930	1930	1930	1930	103
409	20240716	135800	578274489	1932	1932	1932	1932	0
410	20240716	135700	578274489	1932	1932	1932	1932	1
411	20240716	135600	578272557	1932	1932	1932	1932	0
412	20240716	135500	578272557	1932	1932	1932	1932	105
413	20240716	135400	578069697	1932	1924	1932	1924	646
414	20240716	135300	576821849	1931	1931	1931	1931	782
415	20240716	135200	575311807	1924	1924	1924	1924	471
416	20240716	135100	574405603	1932	1932	1932	1932	0
417	20240716	135000	574405603	1932	1932	1932	1932	0
418	20240716	134900	574405603	1932	1932	1932	1932	0
419	20240716	134800	574405603	1932	1932	1932	1932	0
420	20240716	134700	574405603	1932	1932	1932	1932	0
421	20240716	134600	574405603	1932	1932	1932	1932	3
422	20240716	134500	574399807	1932	1932	1932	1932	1
423	20240716	134400	574397875	1922	1923	1923	1922	900
424	20240716	134300	572668065	1932	1932	1932	1932	1
425	20240716	134200	572666133	1932	1926	1932	1926	500
426	20240716	134100	571701948	1922	1924	1924	1922	2000
427	20240716	134000	567854093	1923	1923	1923	1923	22
428	20240716	133900	567811787	1924	1925	1925	1924	410
429	20240716	133800	567022873	1925	1927	1927	1925	87
430	20240716	133700	566855311	1927	1927	1927	1927	234
431	20240716	133600	566404393	1927	1931	1931	1927	587
432	20240716	133500	565272610	1932	1932	1932	1932	100
433	20240716	133400	565079410	1933	1933	1933	1933	511
434	20240716	133300	564091647	1930	1930	1930	1930	0
435	20240716	133200	564091647	1930	1930	1930	1930	0
436	20240716	133100	564091647	1930	1930	1930	1930	0
437	20240716	133000	564091647	1930	1930	1930	1930	52
438	20240716	132900	563991287	1930	1931	1931	1930	43
439	20240716	132800	563908295	1931	1931	1931	1931	162
440	20240716	132700	563595473	1933	1933	1933	1933	0
441	20240716	132600	563595473	1933	1931	1933	1929	187
442	20240716	132500	563234562	1932	1933	1933	1932	25
443	20240716	132400	563186260	1932	1932	1933	1931	53
444	20240716	132300	563083874	1933	1931	1933	1931	107
445	20240716	132200	562877159	1932	1931	1932	1931	491
446	20240716	132100	561928884	1931	1929	1931	1929	160
447	20240716	132000	561620026	1926	1926	1926	1926	0
448	20240716	131900	561620026	1926	1926	1926	1926	35
449	20240716	131800	561552616	1926	1926	1926	1926	6
450	20240716	131700	561541060	1926	1929	1929	1926	50
451	20240716	131600	561444709	1929	1929	1931	1929	10
452	20240716	131500	561425405	1931	1931	1931	1931	0
453	20240716	131400	561425405	1931	1931	1931	1931	0
454	20240716	131300	561425405	1931	1931	1931	1931	0
455	20240716	131200	561425405	1931	1931	1931	1931	0
456	20240716	131100	561425405	1931	1931	1931	1931	0
457	20240716	131000	561425405	1931	1931	1931	1931	0
458	20240716	130900	561425405	1931	1933	1933	1931	7
459	20240716	130800	561411878	1931	1931	1931	1931	0
460	20240716	130700	561411878	1931	1931	1931	1931	0
461	20240716	130600	561411878	1931	1931	1931	1931	100
462	20240716	130500	561218778	1931	1931	1931	1931	0
463	20240716	130400	561218778	1931	1931	1931	1931	850
464	20240716	130300	559577428	1933	1931	1933	1931	9
465	20240716	130200	559560035	1929	1929	1929	1929	41
466	20240716	130100	559480946	1929	1925	1929	1925	709
467	20240716	130000	558115893	1923	1925	1925	1923	1347
468	20240716	125900	555525011	1927	1927	1927	1927	2
469	20240716	125800	555521157	1926	1926	1926	1926	0
470	20240716	125700	555521157	1926	1926	1926	1926	0
471	20240716	125600	555521157	1926	1925	1926	1925	41
472	20240716	125500	555442231	1925	1925	1925	1925	26
473	20240716	125400	555392181	1928	1928	1928	1928	10
474	20240716	125300	555372901	1929	1929	1929	1929	1
475	20240716	125200	555370972	1929	1929	1929	1929	1
476	20240716	125100	555369043	1922	1922	1922	1922	0
477	20240716	125000	555369043	1922	1922	1922	1922	0
478	20240716	124900	555369043	1922	1922	1922	1922	0
479	20240716	124800	555369043	1922	1922	1922	1922	0
480	20240716	124700	555369043	1922	1922	1922	1922	87
481	20240716	124600	555201829	1922	1921	1922	1921	2457
482	20240716	124500	550479575	1918	1919	1919	1918	168
483	20240716	124400	550157184	1918	1919	1919	1918	25
484	20240716	124300	550109233	1918	1918	1918	1918	0
485	20240716	124200	550109233	1918	1919	1919	1918	2176
486	20240716	124100	545935635	1919	1919	1919	1919	0
487	20240716	124000	545935635	1919	1919	1919	1919	100
488	20240716	123900	545743735	1919	1919	1919	1919	0
489	20240716	123800	545743735	1919	1919	1919	1919	155
490	20240716	123700	545446290	1920	1922	1922	1919	6292
491	20240716	123600	533364219	1921	1921	1921	1921	0
492	20240716	123500	533364219	1921	1921	1921	1921	761
493	20240716	123400	531902338	1922	1922	1922	1922	55
494	20240716	123300	531796628	1922	1922	1922	1922	0
495	20240716	123200	531796628	1922	1922	1922	1922	65
496	20240716	123100	531671698	1922	1922	1922	1922	0
497	20240716	123000	531671698	1922	1922	1922	1922	43
498	20240716	122900	531589052	1922	1922	1922	1922	47
499	20240716	122800	531498718	1922	1922	1922	1922	123
500	20240716	122700	531262312	1920	1920	1920	1920	0
501	20240716	122600	531262312	1920	1923	1923	1920	126
502	20240716	122500	531020142	1922	1922	1922	1922	0
503	20240716	122400	531020142	1922	1922	1922	1922	0
504	20240716	122300	531020142	1922	1922	1922	1922	0
505	20240716	122200	531020142	1922	1923	1923	1922	182
506	20240716	122100	530670252	1923	1923	1923	1923	1
507	20240716	122000	530668329	1922	1922	1922	1922	0
508	20240716	121900	530668329	1922	1922	1922	1922	100
509	20240716	121800	530476129	1922	1922	1922	1922	0
510	20240716	121700	530476129	1922	1922	1922	1922	0
511	20240716	121600	530476129	1922	1922	1922	1922	40
512	20240716	121500	530399249	1929	1929	1929	1929	1
513	20240716	121400	530397320	1929	1929	1929	1929	0
514	20240716	121300	530397320	1929	1929	1929	1929	0
515	20240716	121200	530397320	1929	1921	1929	1919	190
516	20240716	121100	530031710	1919	1920	1920	1919	513
517	20240716	121000	529046784	1920	1920	1920	1920	400
518	20240716	120900	528278784	1920	1920	1920	1920	606
519	20240716	120800	527115264	1920	1920	1920	1920	0
520	20240716	120700	527115264	1920	1924	1924	1920	1200
521	20240716	120600	524810533	1924	1924	1924	1924	2
522	20240716	120500	524806685	1929	1929	1929	1929	0
523	20240716	120400	524806685	1929	1922	1929	1922	6
524	20240716	120300	524795146	1922	1927	1927	1920	3003
525	20240716	120200	519021599	1929	1931	1931	1929	1377
526	20240716	120100	516363964	1930	1930	1930	1930	0
527	20240716	120000	516363964	1930	1933	1933	1930	1600
528	20240716	115900	513275028	1931	1931	1931	1931	20
529	20240716	115800	513236408	1931	1931	1931	1931	0
530	20240716	115700	513236408	1931	1931	1931	1931	50
531	20240716	115600	513139858	1930	1930	1930	1930	816
532	20240716	115500	511564978	1930	1935	1935	1930	208
533	20240716	115400	511163533	1930	1930	1930	1930	0
534	20240716	115300	511163533	1930	1930	1930	1930	1
535	20240716	115200	511161603	1935	1935	1935	1935	0
536	20240716	115100	511161603	1935	1935	1935	1935	1
537	20240716	115000	511159668	1935	1930	1935	1930	349
538	20240716	114900	510485998	1937	1930	1937	1930	216
539	20240716	114800	510069041	1930	1935	1937	1930	632
540	20240716	114700	508846741	1935	1935	1935	1935	1
541	20240716	114600	508844806	1934	1934	1934	1934	0
542	20240716	114500	508844806	1934	1934	1934	1934	0
543	20240716	114400	508844806	1934	1935	1935	1934	305
544	20240716	114300	508254931	1935	1935	1935	1935	15
545	20240716	114200	508225906	1937	1937	1937	1937	530
546	20240716	114100	507199296	1924	1924	1924	1924	0
547	20240716	114000	507199296	1924	1930	1937	1924	1015
548	20240716	113900	505243028	1930	1930	1930	1930	32
549	20240716	113800	505181268	1924	1924	1924	1924	0
550	20240716	113700	505181268	1924	1937	1937	1924	279
551	20240716	113600	504642985	1937	1930	1937	1930	215
552	20240716	113500	504227965	1930	1930	1930	1930	2
553	20240716	113400	504224105	1930	1930	1930	1930	1
554	20240716	113300	504222175	1930	1930	1930	1930	233
555	20240716	113200	503772485	1930	1935	1935	1930	1491
556	20240716	113100	500894740	1935	1938	1938	1935	222
557	20240716	113000	500464795	1938	1940	1940	1938	57
558	20240716	112900	500354237	1940	1939	1940	1939	82
559	20240716	112800	500195233	1939	1939	1939	1938	119
560	20240716	112700	499964494	1939	1939	1939	1937	153
561	20240716	112600	499667929	1939	1939	1939	1939	247
562	20240716	112500	499188996	1936	1940	1940	1936	296
563	20240716	112400	498614822	1939	1939	1939	1939	3
564	20240716	112300	498609005	1939	1938	1939	1938	1524
565	20240716	112200	495653979	1935	1935	1935	1935	1
566	20240716	112100	495652044	1935	1930	1939	1930	719
567	20240716	112000	494264095	1930	1924	1930	1924	58
568	20240716	111900	494152161	1931	1931	1931	1931	101
569	20240716	111800	493957130	1932	1932	1932	1932	3
570	20240716	111700	493951334	1933	1934	1934	1933	133
571	20240716	111600	493694244	1934	1934	1934	1934	1
572	20240716	111500	493692310	1933	1932	1933	1932	2787
573	20240716	111400	488305684	1932	1932	1932	1932	25
574	20240716	111300	488257384	1932	1932	1932	1932	52
575	20240716	111200	488156920	1932	1923	1932	1923	179
576	20240716	111100	487811560	1916	1925	1925	1916	5213
577	20240716	111000	477808633	1925	1926	1926	1925	100
578	20240716	110900	477616131	1935	1935	1935	1935	11
579	20240716	110800	477594846	1926	1926	1926	1926	300
580	20240716	110700	477017046	1925	1925	1925	1925	0
581	20240716	110600	477017046	1925	1925	1925	1925	0
582	20240716	110500	477017046	1925	1928	1928	1925	934
583	20240716	110400	475218211	1926	1926	1926	1926	0
584	20240716	110300	475218211	1926	1926	1926	1926	1357
585	20240716	110200	472604629	1926	1927	1931	1926	1317
586	20240716	110100	470067014	1927	1929	1929	1927	315
587	20240716	110000	469459793	1927	1928	1928	1927	529
588	20240716	105900	468440400	1927	1946	1946	1924	3932
589	20240716	105800	460838570	1947	1958	1961	1947	9569
590	20240716	105700	442168598	1956	1961	1963	1956	384
591	20240716	105600	441415523	1962	1963	1967	1958	11427
592	20240716	105500	419019131	1963	1950	1970	1950	8319
593	20240716	105400	402740370	1953	1946	1953	1940	3410
594	20240716	105300	396088293	1948	1941	1949	1940	233
595	20240716	105200	395635151	1940	1937	1940	1937	2068
596	20240716	105100	391626565	1937	1937	1937	1936	1744
597	20240716	105000	388248495	1937	1940	1940	1937	2348
598	20240716	104900	383693999	1940	1939	1940	1939	2966
599	20240716	104800	377940022	1940	1940	1940	1940	500
600	20240716	104700	376970022	1940	1930	1941	1930	1477
601	20240716	104600	374105864	1928	1928	1928	1928	2123
602	20240716	104500	370012720	1928	1929	1929	1928	700
603	20240716	104400	368663071	1929	1929	1929	1929	100
604	20240716	104300	368470171	1929	1939	1939	1928	2460
605	20240716	104200	363700669	1928	1926	1940	1926	689
606	20240716	104100	362372269	1931	1932	1940	1931	4312
607	20240716	104000	354041508	1942	1942	1942	1942	2
608	20240716	103900	354037624	1932	1943	1944	1932	12272
609	20240716	103800	330252267	1942	1946	1946	1942	1766
610	20240716	103700	326820902	1950	1952	1954	1950	9900
611	20240716	103600	307504147	1952	1948	1952	1948	7509
612	20240716	103500	292860892	1948	1943	1948	1943	9354
613	20240716	103400	274670702	1943	1938	1943	1938	6644
614	20240716	103300	261780461	1938	1931	1939	1931	6929
615	20240716	103200	248364438	1931	1925	1932	1925	16555
616	20240716	103100	216429238	1925	1920	1925	1920	20281
617	20240716	103000	177416259	1919	1918	1919	1914	2319
618	20240716	102900	172970371	1912	1912	1912	1912	840
619	20240716	102800	171364291	1912	1912	1912	1912	319
620	20240716	102700	170754363	1912	1918	1918	1912	1000
621	20240716	102600	168841075	1918	1913	1918	1913	250
622	20240716	102500	168362575	1912	1913	1913	1912	690
623	20240716	102400	167043265	1912	1912	1912	1912	0
624	20240716	102300	167043265	1912	1912	1912	1912	89
625	20240716	102200	166873097	1912	1918	1918	1911	441
626	20240716	102100	166029099	1913	1913	1913	1913	35
627	20240716	102000	165962144	1913	1913	1913	1913	0
628	20240716	101900	165962144	1913	1911	1913	1911	2
629	20240716	101800	165958320	1910	1912	1912	1910	62
630	20240716	101700	165839873	1910	1913	1913	1910	502
631	20240716	101600	164880856	1913	1919	1919	1913	94
632	20240716	101500	164700989	1919	1920	1920	1917	2735
633	20240716	101400	159450430	1920	1917	1920	1917	808
634	20240716	101300	157900458	1919	1919	1919	1919	0
635	20240716	101200	157900458	1919	1919	1919	1919	2
636	20240716	101100	157896620	1919	1917	1919	1917	1074
637	20240716	101000	155837678	1911	1911	1911	1911	1
638	20240716	100900	155835767	1908	1908	1908	1908	41
639	20240716	100800	155757539	1908	1918	1918	1908	88
640	20240716	100700	155589625	1918	1918	1919	1918	152
641	20240716	100600	155298087	1907	1907	1907	1907	978
642	20240716	100500	153433041	1907	1908	1908	1907	175
643	20240716	100400	153099204	1908	1908	1908	1908	9
644	20240716	100300	153082032	1907	1917	1917	1907	2
645	20240716	100200	153078208	1917	1922	1922	1907	3549
646	20240716	100100	146279482	1921	1921	1922	1921	504
647	20240716	100000	145311295	1921	1911	1921	1911	533
648	20240716	095900	144287502	1923	1923	1923	1923	29
649	20240716	095800	144231735	1924	1909	1924	1908	227
650	20240716	095700	143796929	1909	1917	1919	1909	5522
651	20240716	095600	133231516	1926	1926	1926	1926	235
652	20240716	095500	132778906	1926	1927	1928	1920	3921
653	20240716	095400	125247390	1927	1927	1928	1927	1958
654	20240716	095300	121472372	1927	1919	1928	1918	2573
655	20240716	095200	116520767	1920	1916	1923	1916	1704
656	20240716	095100	113249035	1916	1916	1916	1916	1413
657	20240716	095000	110541727	1916	1905	1916	1905	17624
658	20240716	094900	76861886	1905	1902	1905	1902	131
659	20240716	094800	76612376	1902	1902	1902	1902	14
660	20240716	094700	76585748	1902	1902	1902	1902	5
661	20240716	094600	76576238	1902	1899	1902	1899	217
662	20240716	094500	76163935	1908	1909	1909	1908	34
663	20240716	094400	76099030	1909	1896	1910	1895	3402
664	20240716	094300	69627177	1895	1895	1895	1895	501
665	20240716	094200	68677782	1895	1895	1895	1895	10
666	20240716	094100	68658832	1895	1890	1895	1890	10
667	20240716	094000	68639887	1896	1887	1896	1887	258
668	20240716	093900	68152953	1888	1892	1892	1888	438
669	20240716	093800	67325699	1892	1893	1893	1892	152
670	20240716	093700	67038110	1892	1893	1893	1891	1018
671	20240716	093600	65112402	1893	1892	1893	1892	17
672	20240716	093500	65080227	1892	1890	1892	1890	120
673	20240716	093400	64853425	1890	1885	1890	1885	64
674	20240716	093300	64732485	1882	1885	1885	1882	983
675	20240716	093200	62879596	1881	1881	1881	1881	0
676	20240716	093100	62879596	1881	1881	1881	1881	20
677	20240716	093000	62841976	1881	1885	1885	1880	218
678	20240716	092900	62432073	1885	1884	1885	1884	200
679	20240716	092800	62055161	1885	1885	1885	1885	2
680	20240716	092700	62051391	1885	1880	1885	1880	45
681	20240716	092600	61966716	1880	1880	1880	1880	1
682	20240716	092500	61964836	1875	1875	1875	1875	0
683	20240716	092400	61964836	1875	1876	1876	1873	248
684	20240716	092300	61499916	1875	1875	1875	1875	243
685	20240716	092200	61044291	1872	1877	1877	1872	971
686	20240716	092100	59224686	1880	1883	1883	1880	738
687	20240716	092000	57837080	1880	1877	1882	1870	2375
688	20240716	091900	53385199	1876	1882	1882	1875	691
689	20240716	091800	52087288	1875	1880	1880	1875	4211
690	20240716	091700	44189721	1880	1884	1884	1880	112
691	20240716	091600	43978785	1884	1884	1884	1884	205
692	20240716	091500	43592565	1884	1884	1884	1884	0
693	20240716	091400	43592565	1884	1879	1884	1876	691
694	20240716	091300	42293108	1879	1886	1886	1879	10818
695	20240716	091200	21924296	1887	1893	1893	1887	1225
696	20240716	091100	19611132	1894	1894	1894	1894	189
697	20240716	091000	19253166	1896	1895	1896	1894	744
698	20240716	090900	17843394	1894	1894	1894	1894	942
699	20240716	090800	16059246	1894	1894	1894	1894	100
700	20240716	090700	15869846	1903	1912	1912	1903	193
701	20240716	090600	15501617	1914	1903	1914	1892	2185
702	20240716	090500	11342427	1898	1898	1898	1898	896
703	20240716	090400	9641819	1898	1898	1898	1898	210
704	20240716	090300	9243239	1903	1903	1903	1903	0
705	20240716	090200	9243239	1903	1903	1903	1903	35
706	20240716	090100	9176634	1900	1888	1900	1888	1882
707	20240716	090000	5613829	1895	1883	1895	1883	2975