KissMeData/226340/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	204800	636882479	1935	1935	1935	1935	3303
3	20240926	204700	636882479	1935	1935	1935	1935	0
4	20240926	204600	636882479	1935	1935	1935	1935	0
5	20240926	204500	636882479	1935	1935	1935	1935	0
6	20240926	204400	636882479	1935	1935	1935	1935	0
7	20240926	204300	636882479	1935	1935	1935	1935	0
8	20240926	204200	636882479	1935	1935	1935	1935	0
9	20240926	204100	636882479	1935	1935	1935	1935	0
10	20240926	204000	636882479	1935	1935	1935	1935	0
11	20240926	203900	636882479	1935	1935	1935	1935	0
12	20240926	203800	636882479	1935	1935	1935	1935	0
13	20240926	203700	636882479	1935	1935	1935	1935	0
14	20240926	203600	636882479	1935	1935	1935	1935	0
15	20240926	203500	636882479	1935	1935	1935	1935	0
16	20240926	203400	636882479	1935	1935	1935	1935	0
17	20240926	203300	636882479	1935	1935	1935	1935	0
18	20240926	203200	636882479	1935	1935	1935	1935	0
19	20240926	203100	636882479	1935	1935	1935	1935	0
20	20240926	203000	636882479	1935	1935	1935	1935	0
21	20240926	202900	636882479	1935	1935	1935	1935	0
22	20240926	202800	636882479	1935	1935	1935	1935	0
23	20240926	202700	636882479	1935	1935	1935	1935	0
24	20240926	202600	636882479	1935	1935	1935	1935	0
25	20240926	202500	636882479	1935	1935	1935	1935	0
26	20240926	202400	636882479	1935	1935	1935	1935	0
27	20240926	202300	636882479	1935	1935	1935	1935	0
28	20240926	202200	636882479	1935	1935	1935	1935	0
29	20240926	202100	636882479	1935	1935	1935	1935	0
30	20240926	202000	636882479	1935	1935	1935	1935	0
31	20240926	201900	636882479	1935	1935	1935	1935	0
32	20240926	201800	636882479	1935	1935	1935	1935	3303
33	20240926	201700	636882479	1935	1935	1935	1935	0
34	20240926	201600	636882479	1935	1935	1935	1935	0
35	20240926	201500	636882479	1935	1935	1935	1935	0
36	20240926	201400	636882479	1935	1935	1935	1935	0
37	20240926	201300	636882479	1935	1935	1935	1935	0
38	20240926	201200	636882479	1935	1935	1935	1935	0
39	20240926	201100	636882479	1935	1935	1935	1935	0
40	20240926	201000	636882479	1935	1935	1935	1935	0
41	20240926	200900	636882479	1935	1935	1935	1935	0
42	20240926	200800	636882479	1935	1935	1935	1935	0
43	20240926	200700	636882479	1935	1935	1935	1935	0
44	20240926	200600	636882479	1935	1935	1935	1935	0
45	20240926	200500	636882479	1935	1935	1935	1935	0
46	20240926	200400	636882479	1935	1935	1935	1935	0
47	20240926	200300	636882479	1935	1935	1935	1935	0
48	20240926	200200	636882479	1935	1935	1935	1935	0
49	20240926	200100	636882479	1935	1935	1935	1935	0
50	20240926	200000	636882479	1935	1935	1935	1935	0
51	20240926	195900	636882479	1935	1935	1935	1935	0
52	20240926	195800	636882479	1935	1935	1935	1935	0
53	20240926	195700	636882479	1935	1935	1935	1935	0
54	20240926	195600	636882479	1935	1935	1935	1935	0
55	20240926	195500	636882479	1935	1935	1935	1935	0
56	20240926	195400	636882479	1935	1935	1935	1935	0
57	20240926	195300	636882479	1935	1935	1935	1935	0
58	20240926	195200	636882479	1935	1935	1935	1935	0
59	20240926	195100	636882479	1935	1935	1935	1935	0
60	20240926	195000	636882479	1935	1935	1935	1935	0
61	20240926	194900	636882479	1935	1935	1935	1935	0
62	20240926	194800	636882479	1935	1935	1935	1935	3303
63	20240926	194700	636882479	1935	1935	1935	1935	0
64	20240926	194600	636882479	1935	1935	1935	1935	0
65	20240926	194500	636882479	1935	1935	1935	1935	0
66	20240926	194400	636882479	1935	1935	1935	1935	0
67	20240926	194300	636882479	1935	1935	1935	1935	0
68	20240926	194200	636882479	1935	1935	1935	1935	0
69	20240926	194100	636882479	1935	1935	1935	1935	0
70	20240926	194000	636882479	1935	1935	1935	1935	0
71	20240926	193900	636882479	1935	1935	1935	1935	0
72	20240926	193800	636882479	1935	1935	1935	1935	0
73	20240926	193700	636882479	1935	1935	1935	1935	0
74	20240926	193600	636882479	1935	1935	1935	1935	0
75	20240926	193500	636882479	1935	1935	1935	1935	0
76	20240926	193400	636882479	1935	1935	1935	1935	0
77	20240926	193300	636882479	1935	1935	1935	1935	0
78	20240926	193200	636882479	1935	1935	1935	1935	0
79	20240926	193100	636882479	1935	1935	1935	1935	0
80	20240926	193000	636882479	1935	1935	1935	1935	0
81	20240926	192900	636882479	1935	1935	1935	1935	0
82	20240926	192800	636882479	1935	1935	1935	1935	0
83	20240926	192700	636882479	1935	1935	1935	1935	0
84	20240926	192600	636882479	1935	1935	1935	1935	0
85	20240926	192500	636882479	1935	1935	1935	1935	0
86	20240926	192400	636882479	1935	1935	1935	1935	0
87	20240926	192300	636882479	1935	1935	1935	1935	0
88	20240926	192200	636882479	1935	1935	1935	1935	0
89	20240926	192100	636882479	1935	1935	1935	1935	0
90	20240926	192000	636882479	1935	1935	1935	1935	0
91	20240926	191900	636882479	1935	1935	1935	1935	0
92	20240926	191800	636882479	1935	1935	1935	1935	3303
93	20240926	191700	636882479	1935	1935	1935	1935	0
94	20240926	191600	636882479	1935	1935	1935	1935	0
95	20240926	191500	636882479	1935	1935	1935	1935	0
96	20240926	191400	636882479	1935	1935	1935	1935	0
97	20240926	191300	636882479	1935	1935	1935	1935	0
98	20240926	191200	636882479	1935	1935	1935	1935	0
99	20240926	191100	636882479	1935	1935	1935	1935	0
100	20240926	191000	636882479	1935	1935	1935	1935	0
101	20240926	190900	636882479	1935	1935	1935	1935	0
102	20240926	190800	636882479	1935	1935	1935	1935	0
103	20240926	190700	636882479	1935	1935	1935	1935	0
104	20240926	190600	636882479	1935	1935	1935	1935	0
105	20240926	190500	636882479	1935	1935	1935	1935	0
106	20240926	190400	636882479	1935	1935	1935	1935	0
107	20240926	190300	636882479	1935	1935	1935	1935	0
108	20240926	190200	636882479	1935	1935	1935	1935	0
109	20240926	190100	636882479	1935	1935	1935	1935	0
110	20240926	190000	636882479	1935	1935	1935	1935	0
111	20240926	185900	636882479	1935	1935	1935	1935	0
112	20240926	185800	636882479	1935	1935	1935	1935	0
113	20240926	185700	636882479	1935	1935	1935	1935	0
114	20240926	185600	636882479	1935	1935	1935	1935	0
115	20240926	185500	636882479	1935	1935	1935	1935	0
116	20240926	185400	636882479	1935	1935	1935	1935	0
117	20240926	185300	636882479	1935	1935	1935	1935	0
118	20240926	185200	636882479	1935	1935	1935	1935	0
119	20240926	185100	636882479	1935	1935	1935	1935	0
120	20240926	185000	636882479	1935	1935	1935	1935	0
121	20240926	184900	636882479	1935	1935	1935	1935	0
122	20240926	184800	636882479	1935	1935	1935	1935	3303
123	20240926	184700	636882479	1935	1935	1935	1935	0
124	20240926	184600	636882479	1935	1935	1935	1935	0
125	20240926	184500	636882479	1935	1935	1935	1935	0
126	20240926	184400	636882479	1935	1935	1935	1935	0
127	20240926	184300	636882479	1935	1935	1935	1935	0
128	20240926	184200	636882479	1935	1935	1935	1935	0
129	20240926	184100	636882479	1935	1935	1935	1935	0
130	20240926	184000	636882479	1935	1935	1935	1935	0
131	20240926	183900	636882479	1935	1935	1935	1935	0
132	20240926	183800	636882479	1935	1935	1935	1935	0
133	20240926	183700	636882479	1935	1935	1935	1935	0
134	20240926	183600	636882479	1935	1935	1935	1935	0
135	20240926	183500	636882479	1935	1935	1935	1935	0
136	20240926	183400	636882479	1935	1935	1935	1935	0
137	20240926	183300	636882479	1935	1935	1935	1935	0
138	20240926	183200	636882479	1935	1935	1935	1935	0
139	20240926	183100	636882479	1935	1935	1935	1935	0
140	20240926	183000	636882479	1935	1935	1935	1935	0
141	20240926	182900	636882479	1935	1935	1935	1935	0
142	20240926	182800	636882479	1935	1935	1935	1935	0
143	20240926	182700	636882479	1935	1935	1935	1935	0
144	20240926	182600	636882479	1935	1935	1935	1935	0
145	20240926	182500	636882479	1935	1935	1935	1935	0
146	20240926	182400	636882479	1935	1935	1935	1935	0
147	20240926	182300	636882479	1935	1935	1935	1935	0
148	20240926	182200	636882479	1935	1935	1935	1935	0
149	20240926	182100	636882479	1935	1935	1935	1935	0
150	20240926	182000	636882479	1935	1935	1935	1935	0
151	20240926	181900	636882479	1935	1935	1935	1935	0
152	20240926	181800	636882479	1935	1935	1935	1935	3303
153	20240926	181700	636882479	1935	1935	1935	1935	0
154	20240926	181600	636882479	1935	1935	1935	1935	0
155	20240926	181500	636882479	1935	1935	1935	1935	0
156	20240926	181400	636882479	1935	1935	1935	1935	0
157	20240926	181300	636882479	1935	1935	1935	1935	0
158	20240926	181200	636882479	1935	1935	1935	1935	0
159	20240926	181100	636882479	1935	1935	1935	1935	0
160	20240926	181000	636882479	1935	1935	1935	1935	0
161	20240926	180900	636882479	1935	1935	1935	1935	0
162	20240926	180800	636882479	1935	1935	1935	1935	0
163	20240926	180700	636882479	1935	1935	1935	1935	0
164	20240926	180600	636882479	1935	1935	1935	1935	0
165	20240926	180500	636882479	1935	1935	1935	1935	0
166	20240926	180400	636882479	1935	1935	1935	1935	0
167	20240926	180300	636882479	1935	1935	1935	1935	0
168	20240926	180200	636882479	1935	1935	1935	1935	0
169	20240926	180100	636882479	1935	1935	1935	1935	0
170	20240926	180000	636882479	1935	1935	1935	1935	0
171	20240926	175900	636882479	1935	1935	1935	1935	0
172	20240926	175800	636882479	1935	1935	1935	1935	0
173	20240926	175700	636882479	1935	1935	1935	1935	0
174	20240926	175600	636882479	1935	1935	1935	1935	0
175	20240926	175500	636882479	1935	1935	1935	1935	0
176	20240926	175400	636882479	1935	1935	1935	1935	0
177	20240926	175300	636882479	1935	1935	1935	1935	0
178	20240926	175200	636882479	1935	1935	1935	1935	0
179	20240926	175100	636882479	1935	1935	1935	1935	0
180	20240926	175000	636882479	1935	1935	1935	1935	0
181	20240926	174900	636882479	1935	1935	1935	1935	0
182	20240926	174800	636882479	1935	1935	1935	1935	3303
183	20240926	174700	636882479	1935	1935	1935	1935	0
184	20240926	174600	636882479	1935	1935	1935	1935	0
185	20240926	174500	636882479	1935	1935	1935	1935	0
186	20240926	174400	636882479	1935	1935	1935	1935	0
187	20240926	174300	636882479	1935	1935	1935	1935	0
188	20240926	174200	636882479	1935	1935	1935	1935	0
189	20240926	174100	636882479	1935	1935	1935	1935	0
190	20240926	174000	636882479	1935	1935	1935	1935	0
191	20240926	173900	636882479	1935	1935	1935	1935	0
192	20240926	173800	636882479	1935	1935	1935	1935	0
193	20240926	173700	636882479	1935	1935	1935	1935	0
194	20240926	173600	636882479	1935	1935	1935	1935	0
195	20240926	173500	636882479	1935	1935	1935	1935	0
196	20240926	173400	636882479	1935	1935	1935	1935	0
197	20240926	173300	636882479	1935	1935	1935	1935	0
198	20240926	173200	636882479	1935	1935	1935	1935	0
199	20240926	173100	636882479	1935	1935	1935	1935	0
200	20240926	173000	636882479	1935	1935	1935	1935	0
201	20240926	172900	636882479	1935	1935	1935	1935	0
202	20240926	172800	636882479	1935	1935	1935	1935	0
203	20240926	172700	636882479	1935	1935	1935	1935	0
204	20240926	172600	636882479	1935	1935	1935	1935	0
205	20240926	172500	636882479	1935	1935	1935	1935	0
206	20240926	172400	636882479	1935	1935	1935	1935	0
207	20240926	172300	636882479	1935	1935	1935	1935	0
208	20240926	172200	636882479	1935	1935	1935	1935	0
209	20240926	172100	636882479	1935	1935	1935	1935	0
210	20240926	172000	636882479	1935	1935	1935	1935	0
211	20240926	171900	636882479	1935	1935	1935	1935	0
212	20240926	171800	636882479	1935	1935	1935	1935	3303
213	20240926	171700	636882479	1935	1935	1935	1935	0
214	20240926	171600	636882479	1935	1935	1935	1935	0
215	20240926	171500	636882479	1935	1935	1935	1935	0
216	20240926	171400	636882479	1935	1935	1935	1935	0
217	20240926	171300	636882479	1935	1935	1935	1935	0
218	20240926	171200	636882479	1935	1935	1935	1935	0
219	20240926	171100	636882479	1935	1935	1935	1935	0
220	20240926	171000	636882479	1935	1935	1935	1935	0
221	20240926	170900	636882479	1935	1935	1935	1935	0
222	20240926	170800	636882479	1935	1935	1935	1935	0
223	20240926	170700	636882479	1935	1935	1935	1935	0
224	20240926	170600	636882479	1935	1935	1935	1935	0
225	20240926	170500	636882479	1935	1935	1935	1935	0
226	20240926	170400	636882479	1935	1935	1935	1935	0
227	20240926	170300	636882479	1935	1935	1935	1935	0
228	20240926	170200	636882479	1935	1935	1935	1935	0
229	20240926	170100	636882479	1935	1935	1935	1935	0
230	20240926	170000	636882479	1935	1935	1935	1935	0
231	20240926	165900	636882479	1935	1935	1935	1935	0
232	20240926	165800	636882479	1935	1935	1935	1935	0
233	20240926	165700	636882479	1935	1935	1935	1935	0
234	20240926	165600	636882479	1935	1935	1935	1935	0
235	20240926	165500	636882479	1935	1935	1935	1935	0
236	20240926	165400	636882479	1935	1935	1935	1935	0
237	20240926	165300	636882479	1935	1935	1935	1935	0
238	20240926	165200	636882479	1935	1935	1935	1935	0
239	20240926	165100	636882479	1935	1935	1935	1935	0
240	20240926	165000	636882479	1935	1935	1935	1935	0
241	20240926	164900	636882479	1935	1935	1935	1935	0
242	20240926	164800	636882479	1935	1935	1935	1935	3303
243	20240926	164700	636882479	1935	1935	1935	1935	0
244	20240926	164600	636882479	1935	1935	1935	1935	0
245	20240926	164500	636882479	1935	1935	1935	1935	0
246	20240926	164400	636882479	1935	1935	1935	1935	0
247	20240926	164300	636882479	1935	1935	1935	1935	0
248	20240926	164200	636882479	1935	1935	1935	1935	0
249	20240926	164100	636882479	1935	1935	1935	1935	0
250	20240926	164000	636882479	1935	1935	1935	1935	0
251	20240926	163900	636882479	1935	1935	1935	1935	0
252	20240926	163800	636882479	1935	1935	1935	1935	0
253	20240926	163700	636882479	1935	1935	1935	1935	0
254	20240926	163600	636882479	1935	1935	1935	1935	0
255	20240926	163500	636882479	1935	1935	1935	1935	0
256	20240926	163400	636882479	1935	1935	1935	1935	0
257	20240926	163300	636882479	1935	1935	1935	1935	0
258	20240926	163200	636882479	1935	1935	1935	1935	0
259	20240926	163100	636882479	1935	1935	1935	1935	0
260	20240926	163000	636882479	1935	1935	1935	1935	0
261	20240926	162900	636882479	1935	1935	1935	1935	0
262	20240926	162800	636882479	1935	1935	1935	1935	0
263	20240926	162700	636882479	1935	1935	1935	1935	0
264	20240926	162600	636882479	1935	1935	1935	1935	0
265	20240926	162500	636882479	1935	1935	1935	1935	0
266	20240926	162400	636882479	1935	1935	1935	1935	0
267	20240926	162300	636882479	1935	1935	1935	1935	0
268	20240926	162200	636882479	1935	1935	1935	1935	0
269	20240926	162100	636882479	1935	1935	1935	1935	0
270	20240926	162000	636882479	1935	1935	1935	1935	0
271	20240926	161900	636882479	1935	1935	1935	1935	0
272	20240926	161800	636882479	1935	1935	1935	1935	3303
273	20240926	161700	636882479	1935	1935	1935	1935	0
274	20240926	161600	636882479	1935	1935	1935	1935	0
275	20240926	161500	636882479	1935	1935	1935	1935	0
276	20240926	161400	636882479	1935	1935	1935	1935	0
277	20240926	161300	636882479	1935	1935	1935	1935	0
278	20240926	161200	636882479	1935	1935	1935	1935	0
279	20240926	161100	636882479	1935	1935	1935	1935	0
280	20240926	161000	636882479	1935	1935	1935	1935	0
281	20240926	160900	636882479	1935	1935	1935	1935	0
282	20240926	160800	636882479	1935	1935	1935	1935	0
283	20240926	160700	636882479	1935	1935	1935	1935	0
284	20240926	160600	636882479	1935	1935	1935	1935	0
285	20240926	160500	636882479	1935	1935	1935	1935	0
286	20240926	160400	636882479	1935	1935	1935	1935	0
287	20240926	160300	636882479	1935	1935	1935	1935	0
288	20240926	160200	636882479	1935	1935	1935	1935	0
289	20240926	160100	636882479	1935	1935	1935	1935	0
290	20240926	160000	636882479	1935	1935	1935	1935	0
291	20240926	155900	636882479	1935	1935	1935	1935	0
292	20240926	155800	636882479	1935	1935	1935	1935	0
293	20240926	155700	636882479	1935	1935	1935	1935	0
294	20240926	155600	636882479	1935	1935	1935	1935	0
295	20240926	155500	636882479	1935	1935	1935	1935	0
296	20240926	155400	636882479	1935	1935	1935	1935	0
297	20240926	155300	636882479	1935	1935	1935	1935	0
298	20240926	155200	636882479	1935	1935	1935	1935	0
299	20240926	155100	636882479	1935	1935	1935	1935	0
300	20240926	155000	636882479	1935	1935	1935	1935	0
301	20240926	154900	636882479	1935	1935	1935	1935	0
302	20240926	154800	636882479	1935	1935	1935	1935	3303
303	20240926	154700	636882479	1935	1935	1935	1935	0
304	20240926	154600	636882479	1935	1935	1935	1935	0
305	20240926	154500	636882479	1935	1935	1935	1935	0
306	20240926	154400	636882479	1935	1935	1935	1935	0
307	20240926	154300	636882479	1935	1935	1935	1935	0
308	20240926	154200	636882479	1935	1935	1935	1935	0
309	20240926	154100	636882479	1935	1935	1935	1935	0
310	20240926	154000	636882479	1935	1935	1935	1935	0
311	20240926	153900	636882479	1935	1935	1935	1935	0
312	20240926	153800	636882479	1935	1935	1935	1935	0
313	20240926	153700	636882479	1935	1935	1935	1935	0
314	20240926	153600	636882479	1935	1935	1935	1935	0
315	20240926	153500	636882479	1935	1935	1935	1935	0
316	20240926	153400	636882479	1935	1935	1935	1935	0
317	20240926	153300	636882479	1935	1935	1935	1935	0
318	20240926	153200	636882479	1935	1935	1935	1935	0
319	20240926	153100	636882479	1935	1935	1935	1935	0
320	20240926	153000	636882479	1935	1935	1935	1935	3303
321	20240926	152900	630491174	1935	1935	1935	1935	0
322	20240926	152800	630491174	1935	1935	1935	1935	0
323	20240926	152700	630491174	1935	1935	1935	1935	0
324	20240926	152600	630491174	1935	1935	1935	1935	0
325	20240926	152500	630491174	1935	1935	1935	1935	0
326	20240926	152400	630491174	1935	1935	1935	1935	0
327	20240926	152300	630491174	1935	1935	1935	1935	0
328	20240926	152200	630491174	1935	1935	1935	1935	0
329	20240926	152100	630491174	1935	1935	1935	1935	0
330	20240926	152000	630491174	1935	1935	1935	1935	0
331	20240926	151900	630491174	1935	1935	1935	1935	341
332	20240926	151800	629831339	1935	1935	1935	1934	2034
333	20240926	151700	625895599	1935	1935	1935	1933	540
334	20240926	151600	624851021	1935	1934	1935	1928	2338
335	20240926	151500	620334516	1934	1932	1935	1932	862
336	20240926	151400	618667387	1935	1930	1935	1930	2676
337	20240926	151300	613494946	1930	1930	1930	1925	4188
338	20240926	151200	605427477	1930	1929	1930	1928	781
339	20240926	151100	603920888	1929	1928	1929	1928	720
340	20240926	151000	602532370	1928	1928	1928	1926	553
341	20240926	150900	601466226	1928	1928	1928	1926	2067
342	20240926	150800	597483578	1926	1927	1927	1926	143
343	20240926	150700	597208129	1928	1926	1928	1926	1203
344	20240926	150600	594888953	1928	1927	1928	1927	536
345	20240926	150500	593855746	1927	1925	1927	1925	355
346	20240926	150400	593171829	1925	1925	1925	1925	562
347	20240926	150300	592089979	1926	1926	1926	1925	575
348	20240926	150200	590983091	1925	1925	1925	1925	220
349	20240926	150100	590559591	1921	1921	1921	1921	77
350	20240926	150000	590411674	1925	1923	1925	1923	2315
351	20240926	145900	585959097	1920	1920	1920	1920	90
352	20240926	145800	585786297	1923	1922	1923	1922	226
353	20240926	145700	585351843	1923	1919	1923	1919	2271
354	20240926	145600	580984922	1923	1919	1923	1919	1355
355	20240926	145500	578379605	1923	1923	1923	1923	1
356	20240926	145400	578377682	1918	1921	1921	1918	10852
357	20240926	145300	557551257	1921	1923	1923	1921	489
358	20240926	145200	556610912	1923	1923	1923	1923	0
359	20240926	145100	556610912	1923	1923	1923	1923	2130
360	20240926	145000	552514922	1923	1924	1924	1923	1308
361	20240926	144900	549998639	1924	1923	1924	1923	783
362	20240926	144800	548492217	1924	1923	1924	1922	401
363	20240926	144700	547720929	1924	1920	1924	1920	1185
364	20240926	144600	545445330	1920	1920	1920	1920	3662
365	20240926	144500	538414290	1924	1924	1924	1924	0
366	20240926	144400	538414290	1924	1921	1924	1921	384
367	20240926	144300	537676115	1921	1918	1921	1918	74
368	20240926	144200	537534180	1922	1921	1922	1921	301
369	20240926	144100	536955958	1921	1921	1921	1921	1
370	20240926	144000	536954037	1917	1919	1921	1917	420
371	20240926	143900	536148005	1916	1919	1920	1916	2718
372	20240926	143800	530935327	1919	1915	1919	1915	5197
373	20240926	143700	520983068	1920	1919	1920	1915	3692
374	20240926	143600	513905533	1920	1921	1921	1919	2721
375	20240926	143500	508681796	1921	1921	1921	1921	75
376	20240926	143400	508537721	1923	1923	1923	1923	11
377	20240926	143300	508516568	1920	1919	1920	1919	435
378	20240926	143200	507681448	1920	1922	1923	1920	1365
379	20240926	143100	505059740	1922	1922	1922	1922	0
380	20240926	143000	505059740	1922	1924	1925	1922	589
381	20240926	142900	503927121	1926	1926	1926	1926	0
382	20240926	142800	503927121	1926	1926	1926	1926	1
383	20240926	142700	503925195	1921	1926	1926	1921	85
384	20240926	142600	503761905	1920	1926	1926	1920	53
385	20240926	142500	503659875	1927	1920	1927	1920	79
386	20240926	142400	503508188	1920	1921	1927	1920	5855
387	20240926	142300	492265652	1927	1927	1927	1920	2703
388	20240926	142200	487075861	1920	1920	1920	1919	2794
389	20240926	142100	481711465	1920	1925	1926	1920	2435
390	20240926	142000	477036042	1927	1927	1927	1920	84
391	20240926	141900	476874748	1920	1927	1927	1920	7863
392	20240926	141800	461777048	1927	1927	1927	1927	1
393	20240926	141700	461775121	1922	1923	1927	1922	737
394	20240926	141600	460358002	1923	1923	1923	1923	165
395	20240926	141500	460040707	1923	1923	1923	1923	122
396	20240926	141400	459806101	1924	1924	1924	1924	52
397	20240926	141300	459706053	1927	1927	1927	1927	0
398	20240926	141200	459706053	1927	1924	1927	1924	660
399	20240926	141100	458434461	1927	1927	1927	1924	7899
400	20240926	141000	443213338	1929	1928	1929	1927	1030
401	20240926	140900	441228497	1927	1928	1928	1927	175
402	20240926	140800	440891182	1929	1929	1929	1929	1
403	20240926	140700	440889253	1927	1924	1927	1924	439
404	20240926	140600	440043966	1924	1924	1924	1920	4744
405	20240926	140500	430929353	1920	1920	1920	1920	0
406	20240926	140400	430929353	1920	1920	1920	1920	77
407	20240926	140300	430781513	1920	1920	1920	1920	3219
408	20240926	140200	424601033	1919	1923	1923	1919	12924
409	20240926	140100	399784209	1923	1930	1930	1923	135
410	20240926	140000	399524254	1932	1932	1932	1932	11
411	20240926	135900	399503002	1922	1922	1932	1921	1149
412	20240926	135800	397294937	1922	1922	1927	1922	1173
413	20240926	135700	395036184	1922	1922	1922	1922	0
414	20240926	135600	395036184	1922	1927	1927	1922	2875
415	20240926	135500	389505854	1930	1931	1931	1930	919
416	20240926	135400	387732134	1930	1931	1931	1930	250
417	20240926	135300	387249515	1931	1931	1931	1931	125
418	20240926	135200	387008140	1930	1930	1930	1930	0
419	20240926	135100	387008140	1930	1935	1935	1930	679
420	20240926	135000	385695125	1935	1937	1937	1935	327
421	20240926	134900	385062166	1937	1941	1943	1937	101
422	20240926	134800	384866011	1937	1938	1940	1937	1407
423	20240926	134700	382136861	1937	1935	1938	1935	787
424	20240926	134600	380613628	1933	1931	1935	1931	5745
425	20240926	134500	369501332	1931	1929	1932	1929	917
426	20240926	134400	367731669	1927	1927	1927	1927	50
427	20240926	134300	367635319	1927	1928	1928	1927	168
428	20240926	134200	367311440	1929	1928	1929	1928	399
429	20240926	134100	366542163	1927	1927	1927	1927	460
430	20240926	134000	365655743	1924	1927	1927	1924	128
431	20240926	133900	365409321	1927	1927	1927	1927	143
432	20240926	133800	365133760	1923	1923	1923	1923	78
433	20240926	133700	364983766	1928	1923	1928	1923	15
434	20240926	133600	364954871	1923	1923	1923	1923	0
435	20240926	133500	364954871	1923	1927	1927	1923	141
436	20240926	133400	364683468	1926	1926	1926	1926	144
437	20240926	133300	364406124	1923	1923	1923	1923	0
438	20240926	133200	364406124	1923	1926	1926	1923	173
439	20240926	133100	364073145	1923	1923	1923	1923	776
440	20240926	133000	362580897	1923	1923	1923	1923	14
441	20240926	132900	362553975	1923	1923	1923	1923	573
442	20240926	132800	361452096	1923	1923	1923	1923	282
443	20240926	132700	360909810	1924	1924	1924	1924	20
444	20240926	132600	360871330	1924	1924	1924	1924	0
445	20240926	132500	360871330	1924	1923	1924	1923	348
446	20240926	132400	360201852	1923	1924	1924	1923	90
447	20240926	132300	360028778	1927	1928	1928	1927	509
448	20240926	132200	359047438	1929	1928	1929	1928	81
449	20240926	132100	358891267	1929	1929	1929	1929	1
450	20240926	132000	358889338	1928	1928	1928	1928	37
451	20240926	131900	358818002	1928	1928	1928	1928	83
452	20240926	131800	358657978	1930	1930	1930	1927	1801
453	20240926	131700	355182618	1929	1928	1929	1928	296
454	20240926	131600	354611918	1929	1929	1929	1929	1
455	20240926	131500	354609989	1929	1929	1929	1929	0
456	20240926	131400	354609989	1929	1922	1929	1922	228
457	20240926	131300	354170793	1922	1922	1922	1922	0
458	20240926	131200	354170793	1922	1922	1922	1922	0
459	20240926	131100	354170793	1922	1922	1922	1922	79
460	20240926	131000	354018955	1930	1919	1930	1919	41
461	20240926	130900	353940045	1930	1926	1930	1919	838
462	20240926	130800	352325367	1918	1918	1918	1918	0
463	20240926	130700	352325367	1918	1918	1918	1918	0
464	20240926	130600	352325367	1918	1919	1929	1918	5959
465	20240926	130500	340853563	1926	1926	1926	1926	1
466	20240926	130400	340851637	1919	1919	1919	1919	88
467	20240926	130300	340682765	1920	1927	1927	1920	4191
468	20240926	130200	332634748	1920	1920	1920	1920	0
469	20240926	130100	332634748	1920	1925	1928	1920	5218
470	20240926	130000	322608774	1925	1925	1925	1925	10
471	20240926	125900	322589524	1924	1924	1924	1924	0
472	20240926	125800	322589524	1924	1924	1924	1924	76
473	20240926	125700	322443300	1924	1922	1924	1920	231
474	20240926	125600	321998892	1922	1922	1922	1922	159
475	20240926	125500	321693294	1922	1920	1922	1920	179
476	20240926	125400	321349356	1920	1922	1922	1920	468
477	20240926	125300	320450558	1923	1923	1923	1923	3
478	20240926	125200	320444789	1923	1923	1923	1923	11
479	20240926	125100	320423636	1923	1923	1923	1923	100
480	20240926	125000	320231336	1924	1924	1924	1924	0
481	20240926	124900	320231336	1924	1924	1924	1924	0
482	20240926	124800	320231336	1924	1927	1927	1924	2320
483	20240926	124700	315765376	1927	1927	1928	1927	244
484	20240926	124600	315295187	1927	1925	1927	1925	343
485	20240926	124500	314634575	1925	1925	1925	1925	24
486	20240926	124400	314588375	1924	1924	1924	1924	0
487	20240926	124300	314588375	1924	1924	1924	1924	0
488	20240926	124200	314588375	1924	1924	1924	1924	191
489	20240926	124100	314220891	1925	1925	1925	1924	269
490	20240926	124000	313703329	1925	1925	1925	1925	101
491	20240926	123900	313508904	1924	1924	1924	1924	251
492	20240926	123800	313025980	1924	1924	1924	1924	0
493	20240926	123700	313025980	1924	1924	1924	1924	1
494	20240926	123600	313024056	1922	1923	1923	1919	1077
495	20240926	123500	310954643	1923	1924	1924	1923	105
496	20240926	123400	310752727	1923	1923	1923	1923	418
497	20240926	123300	309948913	1922	1920	1922	1920	628
498	20240926	123200	308742163	1920	1920	1920	1920	100
499	20240926	123100	308550163	1921	1921	1921	1921	143
500	20240926	123000	308275460	1921	1919	1921	1918	523
501	20240926	122900	307271484	1919	1919	1919	1919	0
502	20240926	122800	307271484	1919	1917	1919	1917	1595
503	20240926	122700	304212348	1917	1918	1918	1917	2
504	20240926	122600	304208513	1916	1916	1916	1916	0
505	20240926	122500	304208513	1916	1916	1916	1916	1000
506	20240926	122400	302292513	1916	1916	1916	1916	181
507	20240926	122300	301945717	1916	1916	1916	1916	114
508	20240926	122200	301727293	1916	1916	1916	1916	15
509	20240926	122100	301698553	1920	1920	1920	1920	0
510	20240926	122000	301698553	1920	1920	1920	1920	0
511	20240926	121900	301698553	1920	1919	1920	1919	902
512	20240926	121800	299967214	1918	1912	1918	1912	342
513	20240926	121700	299312452	1917	1917	1917	1917	1472
514	20240926	121600	296490628	1917	1910	1917	1910	5087
515	20240926	121500	286750361	1910	1910	1910	1910	2385
516	20240926	121400	282195011	1911	1911	1911	1911	0
517	20240926	121300	282195011	1911	1911	1911	1911	5
518	20240926	121200	282185456	1911	1911	1911	1911	226
519	20240926	121100	281753570	1913	1911	1913	1911	73
520	20240926	121000	281614065	1911	1911	1911	1908	1496
521	20240926	120900	278755785	1911	1910	1911	1910	88
522	20240926	120800	278587694	1910	1910	1910	1910	179
523	20240926	120700	278245804	1910	1910	1910	1910	0
524	20240926	120600	278245804	1910	1910	1910	1910	300
525	20240926	120500	277672804	1910	1910	1910	1910	0
526	20240926	120400	277672804	1910	1910	1910	1910	1
527	20240926	120300	277670894	1910	1910	1910	1910	0
528	20240926	120200	277670894	1910	1910	1910	1910	0
529	20240926	120100	277670894	1910	1910	1910	1910	1500
530	20240926	120000	274805894	1910	1910	1910	1910	200
531	20240926	115900	274423894	1910	1908	1910	1908	3486
532	20240926	115800	267766606	1908	1909	1909	1908	1061
533	20240926	115700	265741742	1910	1910	1910	1910	1
534	20240926	115600	265739832	1910	1912	1912	1910	408
535	20240926	115500	264960416	1912	1914	1914	1912	374
536	20240926	115400	264245326	1912	1910	1912	1910	805
537	20240926	115300	262706524	1910	1910	1910	1910	0
538	20240926	115200	262706524	1910	1910	1910	1910	1139
539	20240926	115100	260531034	1911	1913	1913	1911	5501
540	20240926	115000	250016293	1913	1913	1913	1913	0
541	20240926	114900	250016293	1913	1913	1913	1913	9
542	20240926	114800	249999076	1916	1916	1916	1916	100
543	20240926	114700	249807476	1913	1913	1913	1913	182
544	20240926	114600	249459310	1916	1916	1916	1916	0
545	20240926	114500	249459310	1916	1916	1916	1916	106
546	20240926	114400	249256214	1914	1914	1914	1914	0
547	20240926	114300	249256214	1914	1914	1914	1914	0
548	20240926	114200	249256214	1914	1914	1914	1914	108
549	20240926	114100	249049502	1914	1914	1914	1914	199
550	20240926	114000	248668616	1914	1914	1914	1914	19
551	20240926	113900	248632250	1914	1914	1914	1914	70
552	20240926	113800	248498270	1918	1918	1918	1918	0
553	20240926	113700	248498270	1918	1918	1918	1918	6
554	20240926	113600	248486762	1918	1918	1918	1918	20
555	20240926	113500	248448402	1914	1914	1914	1914	177
556	20240926	113400	248109624	1919	1919	1919	1919	0
557	20240926	113300	248109624	1919	1919	1919	1919	1
558	20240926	113200	248107705	1919	1913	1919	1913	4
559	20240926	113100	248100047	1911	1912	1912	1911	2600
560	20240926	113000	243131347	1911	1914	1914	1911	4382
561	20240926	112900	234754061	1913	1914	1914	1913	268
562	20240926	112800	234241277	1914	1914	1914	1914	100
563	20240926	112700	234049877	1914	1914	1914	1914	187
564	20240926	112600	233691959	1914	1914	1914	1914	1
565	20240926	112500	233690045	1913	1913	1913	1913	143
566	20240926	112400	233416486	1914	1914	1914	1914	101
567	20240926	112300	233223172	1914	1919	1919	1914	12
568	20240926	112200	233200154	1920	1920	1920	1920	0
569	20240926	112100	233200154	1920	1920	1920	1920	7
570	20240926	112000	233186714	1921	1921	1921	1921	0
571	20240926	111900	233186714	1921	1915	1921	1915	500
572	20240926	111800	232228285	1911	1915	1915	1911	163
573	20240926	111700	231916756	1911	1911	1911	1911	346
574	20240926	111600	231255550	1910	1910	1910	1910	0
575	20240926	111500	231255550	1910	1912	1912	1910	2500
576	20240926	111400	226479404	1911	1911	1911	1911	0
577	20240926	111300	226479404	1911	1911	1911	1911	0
578	20240926	111200	226479404	1911	1912	1912	1911	1488
579	20240926	111100	223634505	1912	1912	1912	1912	1171
580	20240926	111000	221395553	1912	1912	1912	1912	3
581	20240926	110900	221389817	1912	1915	1915	1912	2521
582	20240926	110800	216564686	1916	1916	1916	1916	0
583	20240926	110700	216564686	1916	1916	1916	1916	0
584	20240926	110600	216564686	1916	1916	1916	1916	1012
585	20240926	110500	214625694	1917	1917	1917	1916	584
586	20240926	110400	213506350	1919	1917	1919	1917	970
587	20240926	110300	211645860	1921	1921	1921	1921	0
588	20240926	110200	211645860	1921	1921	1921	1921	0
589	20240926	110100	211645860	1921	1921	1921	1921	0
590	20240926	110000	211645860	1921	1921	1921	1921	20
591	20240926	105900	211607440	1916	1916	1916	1916	199
592	20240926	105800	211226156	1917	1917	1917	1917	0
593	20240926	105700	211226156	1917	1917	1917	1917	190
594	20240926	105600	210861926	1916	1916	1916	1916	0
595	20240926	105500	210861926	1916	1916	1916	1916	0
596	20240926	105400	210861926	1916	1921	1921	1916	2553
597	20240926	105300	205969612	1916	1916	1916	1916	369
598	20240926	105200	205262608	1915	1915	1915	1915	0
599	20240926	105100	205262608	1915	1915	1915	1915	0
600	20240926	105000	205262608	1915	1915	1915	1915	0
601	20240926	104900	205262608	1915	1920	1924	1915	3924
602	20240926	104800	197733197	1924	1920	1924	1920	1854
603	20240926	104700	194169160	1920	1919	1921	1919	588
604	20240926	104600	193040405	1918	1918	1918	1918	0
605	20240926	104500	193040405	1918	1918	1918	1918	0
606	20240926	104400	193040405	1918	1916	1918	1916	510
607	20240926	104300	192062755	1916	1916	1916	1916	122
608	20240926	104200	191829003	1916	1916	1916	1916	290
609	20240926	104100	191273363	1916	1915	1916	1915	58
610	20240926	104000	191162240	1915	1915	1916	1915	221
611	20240926	103900	190738978	1916	1916	1916	1916	21
612	20240926	103800	190698742	1916	1914	1916	1914	2435
613	20240926	103700	186037907	1914	1914	1914	1914	262
614	20240926	103600	185536439	1911	1911	1911	1911	0
615	20240926	103500	185536439	1911	1911	1911	1911	0
616	20240926	103400	185536439	1911	1913	1913	1911	756
617	20240926	103300	184090613	1911	1911	1911	1911	4
618	20240926	103200	184082969	1915	1915	1915	1915	10
619	20240926	103100	184063819	1910	1910	1910	1910	0
620	20240926	103000	184063819	1910	1911	1911	1910	1025
621	20240926	102900	182105164	1911	1911	1911	1911	0
622	20240926	102800	182105164	1911	1911	1916	1911	1592
623	20240926	102700	179062847	1916	1914	1916	1912	2049
624	20240926	102600	175143261	1917	1917	1917	1917	0
625	20240926	102500	175143261	1917	1917	1917	1917	8
626	20240926	102400	175127925	1918	1918	1918	1918	0
627	20240926	102300	175127925	1918	1912	1918	1912	200
628	20240926	102200	174745519	1912	1918	1918	1912	184
629	20240926	102100	174393651	1918	1912	1918	1912	3
630	20240926	102000	174387909	1912	1912	1912	1912	0
631	20240926	101900	174387909	1912	1912	1912	1912	0
632	20240926	101800	174387909	1912	1912	1912	1912	0
633	20240926	101700	174387909	1912	1914	1914	1912	3308
634	20240926	101600	168058421	1914	1914	1914	1914	253
635	20240926	101500	167574179	1914	1914	1914	1914	50
636	20240926	101400	167478479	1914	1914	1914	1914	56
637	20240926	101300	167371295	1914	1915	1915	1914	373
638	20240926	101200	166657243	1916	1917	1917	1916	200
639	20240926	101100	166273943	1924	1923	1924	1923	200
640	20240926	101000	165889314	1917	1918	1918	1917	849
641	20240926	100900	164261400	1924	1919	1924	1919	101
642	20240926	100800	164067576	1924	1924	1924	1924	50
643	20240926	100700	163971376	1924	1922	1924	1917	629
644	20240926	100600	162763022	1922	1922	1923	1922	3075
645	20240926	100500	156849897	1922	1922	1922	1922	212
646	20240926	100400	156442433	1922	1921	1922	1917	559
647	20240926	100300	155368913	1921	1921	1921	1921	35
648	20240926	100200	155301678	1921	1921	1921	1921	10
649	20240926	100100	155282468	1921	1921	1921	1921	0
650	20240926	100000	155282468	1921	1920	1921	1920	2811
651	20240926	095900	149885138	1922	1921	1922	1920	7028
652	20240926	095800	136385258	1922	1920	1923	1920	4235
653	20240926	095700	128244554	1920	1912	1920	1912	813
654	20240926	095600	126685587	1912	1912	1912	1912	360
655	20240926	095500	125997267	1912	1912	1912	1912	437
656	20240926	095400	125161723	1912	1912	1912	1912	0
657	20240926	095300	125161723	1912	1912	1912	1912	106
658	20240926	095200	124959051	1912	1916	1917	1912	886
659	20240926	095100	123262075	1917	1917	1917	1917	0
660	20240926	095000	123262075	1917	1917	1917	1917	0
661	20240926	094900	123262075	1917	1917	1917	1917	1
662	20240926	094800	123260158	1911	1915	1916	1911	5
663	20240926	094700	123250584	1915	1911	1915	1911	3
664	20240926	094600	123244847	1910	1910	1910	1910	827
665	20240926	094500	121665277	1910	1910	1910	1910	0
666	20240926	094400	121665277	1910	1910	1910	1910	3431
667	20240926	094300	115112067	1914	1914	1914	1914	1623
668	20240926	094200	112005645	1914	1912	1914	1912	470
669	20240926	094100	111106708	1912	1914	1914	1912	2935
670	20240926	094000	105494702	1914	1913	1914	1912	142
671	20240926	093900	105223143	1915	1915	1915	1915	10
672	20240926	093800	105203993	1912	1913	1913	1912	537
673	20240926	093700	104177205	1915	1913	1915	1913	107
674	20240926	093600	103972312	1914	1906	1914	1906	1861
675	20240926	093500	100410566	1905	1905	1905	1905	0
676	20240926	093400	100410566	1905	1906	1906	1905	4019
677	20240926	093300	92750371	1913	1913	1913	1913	1
678	20240926	093200	92748458	1913	1913	1913	1913	2
679	20240926	093100	92744632	1905	1905	1905	1905	2677
680	20240926	093000	87644947	1905	1906	1911	1905	1401
681	20240926	092900	84975786	1905	1905	1905	1905	392
682	20240926	092800	84229026	1914	1914	1914	1914	98
683	20240926	092700	84041454	1905	1905	1905	1905	11
684	20240926	092600	84020499	1903	1907	1907	1903	329
685	20240926	092500	83394012	1903	1903	1903	1903	831
686	20240926	092400	81812619	1903	1916	1916	1903	10591
687	20240926	092300	61600475	1912	1912	1912	1912	0
688	20240926	092200	61600475	1912	1913	1913	1912	2000
689	20240926	092100	57775781	1912	1911	1918	1911	989
690	20240926	092000	55884680	1911	1911	1911	1911	93
691	20240926	091900	55706957	1911	1911	1911	1911	82
692	20240926	091800	55550255	1912	1913	1913	1912	50
693	20240926	091700	55454645	1913	1917	1917	1913	673
694	20240926	091600	54165780	1917	1917	1917	1917	88
695	20240926	091500	53997084	1917	1923	1923	1917	2910
696	20240926	091400	48413248	1921	1932	1932	1921	4881
697	20240926	091300	39016338	1932	1932	1932	1932	4
698	20240926	091200	39008610	1925	1923	1938	1923	4678
699	20240926	091100	29958310	1933	1921	1933	1921	210
700	20240926	091000	29552444	1934	1932	1934	1920	2491
701	20240926	090900	24748993	1920	1933	1933	1920	441
702	20240926	090800	23899653	1933	1933	1933	1917	23
703	20240926	090700	23855242	1934	1932	1935	1932	1006
704	20240926	090600	21910460	1932	1915	1932	1913	1262
705	20240926	090500	19487132	1909	1910	1915	1909	1908
706	20240926	090400	15844454	1910	1912	1912	1910	320
707	20240926	090300	15232954	1913	1917	1917	1913	674
708	20240926	090200	13942366	1917	1910	1921	1909	3784
709	20240926	090100	6702074	1910	1910	1910	1910	341
710	20240926	090000	6050764	1910	1902	1910	1902	3181