KissMeData/048550/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	191200	700857284	1948	1948	1948	1948	17036
3	20240614	191100	700857284	1948	1948	1948	1948	0
4	20240614	191000	700857284	1948	1948	1948	1948	0
5	20240614	190900	700857284	1948	1948	1948	1948	0
6	20240614	190800	700857284	1948	1948	1948	1948	0
7	20240614	190700	700857284	1948	1948	1948	1948	0
8	20240614	190600	700857284	1948	1948	1948	1948	0
9	20240614	190500	700857284	1948	1948	1948	1948	0
10	20240614	190400	700857284	1948	1948	1948	1948	0
11	20240614	190300	700857284	1948	1948	1948	1948	0
12	20240614	190200	700857284	1948	1948	1948	1948	0
13	20240614	190100	700857284	1948	1948	1948	1948	0
14	20240614	190000	700857284	1948	1948	1948	1948	0
15	20240614	185900	700857284	1948	1948	1948	1948	0
16	20240614	185800	700857284	1948	1948	1948	1948	0
17	20240614	185700	700857284	1948	1948	1948	1948	0
18	20240614	185600	700857284	1948	1948	1948	1948	0
19	20240614	185500	700857284	1948	1948	1948	1948	0
20	20240614	185400	700857284	1948	1948	1948	1948	0
21	20240614	185300	700857284	1948	1948	1948	1948	0
22	20240614	185200	700857284	1948	1948	1948	1948	0
23	20240614	185100	700857284	1948	1948	1948	1948	0
24	20240614	185000	700857284	1948	1948	1948	1948	0
25	20240614	184900	700857284	1948	1948	1948	1948	0
26	20240614	184800	700857284	1948	1948	1948	1948	0
27	20240614	184700	700857284	1948	1948	1948	1948	0
28	20240614	184600	700857284	1948	1948	1948	1948	0
29	20240614	184500	700857284	1948	1948	1948	1948	0
30	20240614	184400	700857284	1948	1948	1948	1948	0
31	20240614	184300	700857284	1948	1948	1948	1948	0
32	20240614	184200	700857284	1948	1948	1948	1948	17036
33	20240614	184100	700857284	1948	1948	1948	1948	0
34	20240614	184000	700857284	1948	1948	1948	1948	0
35	20240614	183900	700857284	1948	1948	1948	1948	0
36	20240614	183800	700857284	1948	1948	1948	1948	0
37	20240614	183700	700857284	1948	1948	1948	1948	0
38	20240614	183600	700857284	1948	1948	1948	1948	0
39	20240614	183500	700857284	1948	1948	1948	1948	0
40	20240614	183400	700857284	1948	1948	1948	1948	0
41	20240614	183300	700857284	1948	1948	1948	1948	0
42	20240614	183200	700857284	1948	1948	1948	1948	0
43	20240614	183100	700857284	1948	1948	1948	1948	0
44	20240614	183000	700857284	1948	1948	1948	1948	0
45	20240614	182900	700857284	1948	1948	1948	1948	0
46	20240614	182800	700857284	1948	1948	1948	1948	0
47	20240614	182700	700857284	1948	1948	1948	1948	0
48	20240614	182600	700857284	1948	1948	1948	1948	0
49	20240614	182500	700857284	1948	1948	1948	1948	0
50	20240614	182400	700857284	1948	1948	1948	1948	0
51	20240614	182300	700857284	1948	1948	1948	1948	0
52	20240614	182200	700857284	1948	1948	1948	1948	0
53	20240614	182100	700857284	1948	1948	1948	1948	0
54	20240614	182000	700857284	1948	1948	1948	1948	0
55	20240614	181900	700857284	1948	1948	1948	1948	0
56	20240614	181800	700857284	1948	1948	1948	1948	0
57	20240614	181700	700857284	1948	1948	1948	1948	0
58	20240614	181600	700857284	1948	1948	1948	1948	0
59	20240614	181500	700857284	1948	1948	1948	1948	0
60	20240614	181400	700857284	1948	1948	1948	1948	0
61	20240614	181300	700857284	1948	1948	1948	1948	0
62	20240614	181200	700857284	1948	1948	1948	1948	17036
63	20240614	181100	700857284	1948	1948	1948	1948	0
64	20240614	181000	700857284	1948	1948	1948	1948	0
65	20240614	180900	700857284	1948	1948	1948	1948	0
66	20240614	180800	700857284	1948	1948	1948	1948	0
67	20240614	180700	700857284	1948	1948	1948	1948	0
68	20240614	180600	700857284	1948	1948	1948	1948	0
69	20240614	180500	700857284	1948	1948	1948	1948	0
70	20240614	180400	700857284	1948	1948	1948	1948	0
71	20240614	180300	700857284	1948	1948	1948	1948	0
72	20240614	180200	700857284	1948	1948	1948	1948	0
73	20240614	180100	700857284	1948	1948	1948	1948	0
74	20240614	180000	700857284	1948	1948	1948	1948	0
75	20240614	175900	700857284	1948	1948	1948	1948	0
76	20240614	175800	700857284	1948	1948	1948	1948	0
77	20240614	175700	700857284	1948	1948	1948	1948	0
78	20240614	175600	700857284	1948	1948	1948	1948	0
79	20240614	175500	700857284	1948	1948	1948	1948	0
80	20240614	175400	700857284	1948	1948	1948	1948	0
81	20240614	175300	700857284	1948	1948	1948	1948	0
82	20240614	175200	700857284	1948	1948	1948	1948	0
83	20240614	175100	700857284	1948	1948	1948	1948	0
84	20240614	175000	700857284	1948	1948	1948	1948	0
85	20240614	174900	700857284	1948	1948	1948	1948	0
86	20240614	174800	700857284	1948	1948	1948	1948	0
87	20240614	174700	700857284	1948	1948	1948	1948	0
88	20240614	174600	700857284	1948	1948	1948	1948	0
89	20240614	174500	700857284	1948	1948	1948	1948	0
90	20240614	174400	700857284	1948	1948	1948	1948	0
91	20240614	174300	700857284	1948	1948	1948	1948	0
92	20240614	174200	700857284	1948	1948	1948	1948	17036
93	20240614	174100	700857284	1948	1948	1948	1948	0
94	20240614	174000	700857284	1948	1948	1948	1948	0
95	20240614	173900	700857284	1948	1948	1948	1948	0
96	20240614	173800	700857284	1948	1948	1948	1948	0
97	20240614	173700	700857284	1948	1948	1948	1948	0
98	20240614	173600	700857284	1948	1948	1948	1948	0
99	20240614	173500	700857284	1948	1948	1948	1948	0
100	20240614	173400	700857284	1948	1948	1948	1948	0
101	20240614	173300	700857284	1948	1948	1948	1948	0
102	20240614	173200	700857284	1948	1948	1948	1948	0
103	20240614	173100	700857284	1948	1948	1948	1948	0
104	20240614	173000	700857284	1948	1948	1948	1948	0
105	20240614	172900	700857284	1948	1948	1948	1948	0
106	20240614	172800	700857284	1948	1948	1948	1948	0
107	20240614	172700	700857284	1948	1948	1948	1948	0
108	20240614	172600	700857284	1948	1948	1948	1948	0
109	20240614	172500	700857284	1948	1948	1948	1948	0
110	20240614	172400	700857284	1948	1948	1948	1948	0
111	20240614	172300	700857284	1948	1948	1948	1948	0
112	20240614	172200	700857284	1948	1948	1948	1948	0
113	20240614	172100	700857284	1948	1948	1948	1948	0
114	20240614	172000	700857284	1948	1948	1948	1948	0
115	20240614	171900	700857284	1948	1948	1948	1948	0
116	20240614	171800	700857284	1948	1948	1948	1948	0
117	20240614	171700	700857284	1948	1948	1948	1948	0
118	20240614	171600	700857284	1948	1948	1948	1948	0
119	20240614	171500	700857284	1948	1948	1948	1948	0
120	20240614	171400	700857284	1948	1948	1948	1948	0
121	20240614	171300	700857284	1948	1948	1948	1948	0
122	20240614	171200	700857284	1948	1948	1948	1948	17036
123	20240614	171100	700857284	1948	1948	1948	1948	0
124	20240614	171000	700857284	1948	1948	1948	1948	0
125	20240614	170900	700857284	1948	1948	1948	1948	0
126	20240614	170800	700857284	1948	1948	1948	1948	0
127	20240614	170700	700857284	1948	1948	1948	1948	0
128	20240614	170600	700857284	1948	1948	1948	1948	0
129	20240614	170500	700857284	1948	1948	1948	1948	0
130	20240614	170400	700857284	1948	1948	1948	1948	0
131	20240614	170300	700857284	1948	1948	1948	1948	0
132	20240614	170200	700857284	1948	1948	1948	1948	0
133	20240614	170100	700857284	1948	1948	1948	1948	0
134	20240614	170000	700857284	1948	1948	1948	1948	0
135	20240614	165900	700857284	1948	1948	1948	1948	0
136	20240614	165800	700857284	1948	1948	1948	1948	0
137	20240614	165700	700857284	1948	1948	1948	1948	0
138	20240614	165600	700857284	1948	1948	1948	1948	0
139	20240614	165500	700857284	1948	1948	1948	1948	0
140	20240614	165400	700857284	1948	1948	1948	1948	0
141	20240614	165300	700857284	1948	1948	1948	1948	0
142	20240614	165200	700857284	1948	1948	1948	1948	0
143	20240614	165100	700857284	1948	1948	1948	1948	0
144	20240614	165000	700857284	1948	1948	1948	1948	0
145	20240614	164900	700857284	1948	1948	1948	1948	0
146	20240614	164800	700857284	1948	1948	1948	1948	0
147	20240614	164700	700857284	1948	1948	1948	1948	0
148	20240614	164600	700857284	1948	1948	1948	1948	0
149	20240614	164500	700857284	1948	1948	1948	1948	0
150	20240614	164400	700857284	1948	1948	1948	1948	0
151	20240614	164300	700857284	1948	1948	1948	1948	0
152	20240614	164200	700857284	1948	1948	1948	1948	17036
153	20240614	164100	700857284	1948	1948	1948	1948	0
154	20240614	164000	700857284	1948	1948	1948	1948	0
155	20240614	163900	700857284	1948	1948	1948	1948	0
156	20240614	163800	700857284	1948	1948	1948	1948	0
157	20240614	163700	700857284	1948	1948	1948	1948	0
158	20240614	163600	700857284	1948	1948	1948	1948	0
159	20240614	163500	700857284	1948	1948	1948	1948	0
160	20240614	163400	700857284	1948	1948	1948	1948	0
161	20240614	163300	700857284	1948	1948	1948	1948	0
162	20240614	163200	700857284	1948	1948	1948	1948	0
163	20240614	163100	700857284	1948	1948	1948	1948	0
164	20240614	163000	700857284	1948	1948	1948	1948	0
165	20240614	162900	700857284	1948	1948	1948	1948	0
166	20240614	162800	700857284	1948	1948	1948	1948	0
167	20240614	162700	700857284	1948	1948	1948	1948	0
168	20240614	162600	700857284	1948	1948	1948	1948	0
169	20240614	162500	700857284	1948	1948	1948	1948	0
170	20240614	162400	700857284	1948	1948	1948	1948	0
171	20240614	162300	700857284	1948	1948	1948	1948	0
172	20240614	162200	700857284	1948	1948	1948	1948	0
173	20240614	162100	700857284	1948	1948	1948	1948	0
174	20240614	162000	700857284	1948	1948	1948	1948	0
175	20240614	161900	700857284	1948	1948	1948	1948	0
176	20240614	161800	700857284	1948	1948	1948	1948	0
177	20240614	161700	700857284	1948	1948	1948	1948	0
178	20240614	161600	700857284	1948	1948	1948	1948	0
179	20240614	161500	700857284	1948	1948	1948	1948	0
180	20240614	161400	700857284	1948	1948	1948	1948	0
181	20240614	161300	700857284	1948	1948	1948	1948	0
182	20240614	161200	700857284	1948	1948	1948	1948	17036
183	20240614	161100	700857284	1948	1948	1948	1948	0
184	20240614	161000	700857284	1948	1948	1948	1948	0
185	20240614	160900	700857284	1948	1948	1948	1948	0
186	20240614	160800	700857284	1948	1948	1948	1948	0
187	20240614	160700	700857284	1948	1948	1948	1948	0
188	20240614	160600	700857284	1948	1948	1948	1948	0
189	20240614	160500	700857284	1948	1948	1948	1948	0
190	20240614	160400	700857284	1948	1948	1948	1948	0
191	20240614	160300	700857284	1948	1948	1948	1948	0
192	20240614	160200	700857284	1948	1948	1948	1948	0
193	20240614	160100	700857284	1948	1948	1948	1948	0
194	20240614	160000	700857284	1948	1948	1948	1948	0
195	20240614	155900	700857284	1948	1948	1948	1948	0
196	20240614	155800	700857284	1948	1948	1948	1948	0
197	20240614	155700	700857284	1948	1948	1948	1948	0
198	20240614	155600	700857284	1948	1948	1948	1948	0
199	20240614	155500	700857284	1948	1948	1948	1948	0
200	20240614	155400	700857284	1948	1948	1948	1948	0
201	20240614	155300	700857284	1948	1948	1948	1948	0
202	20240614	155200	700857284	1948	1948	1948	1948	0
203	20240614	155100	700857284	1948	1948	1948	1948	0
204	20240614	155000	700857284	1948	1948	1948	1948	0
205	20240614	154900	700857284	1948	1948	1948	1948	0
206	20240614	154800	700857284	1948	1948	1948	1948	0
207	20240614	154700	700857284	1948	1948	1948	1948	0
208	20240614	154600	700857284	1948	1948	1948	1948	0
209	20240614	154500	700857284	1948	1948	1948	1948	0
210	20240614	154400	700857284	1948	1948	1948	1948	0
211	20240614	154300	700857284	1948	1948	1948	1948	0
212	20240614	154200	700857284	1948	1948	1948	1948	17036
213	20240614	154100	700857284	1948	1948	1948	1948	0
214	20240614	154000	700857284	1948	1948	1948	1948	0
215	20240614	153900	700857284	1948	1948	1948	1948	0
216	20240614	153800	700857284	1948	1948	1948	1948	0
217	20240614	153700	700857284	1948	1948	1948	1948	0
218	20240614	153600	700857284	1948	1948	1948	1948	0
219	20240614	153500	700857284	1948	1948	1948	1948	0
220	20240614	153400	700857284	1948	1948	1948	1948	0
221	20240614	153300	700857284	1948	1948	1948	1948	0
222	20240614	153200	700857284	1948	1948	1948	1948	0
223	20240614	153100	700857284	1948	1948	1948	1948	0
224	20240614	153000	700857284	1948	1948	1948	1948	17036
225	20240614	152900	667671156	1939	1939	1939	1939	0
226	20240614	152800	667671156	1939	1939	1939	1939	0
227	20240614	152700	667671156	1939	1939	1939	1939	0
228	20240614	152600	667671156	1939	1939	1939	1939	0
229	20240614	152500	667671156	1939	1939	1939	1939	0
230	20240614	152400	667671156	1939	1939	1939	1939	0
231	20240614	152300	667671156	1939	1939	1939	1939	0
232	20240614	152200	667671156	1939	1939	1939	1939	0
233	20240614	152100	667671156	1939	1939	1939	1939	0
234	20240614	152000	667671156	1939	1939	1939	1939	0
235	20240614	151900	667671156	1939	1939	1939	1939	9
236	20240614	151800	667653705	1933	1934	1934	1933	877
237	20240614	151700	665958413	1933	1940	1941	1933	496
238	20240614	151600	664998786	1940	1939	1940	1939	1520
239	20240614	151500	662050912	1934	1935	1935	1934	1507
240	20240614	151400	659136295	1939	1939	1939	1935	351
241	20240614	151300	658456066	1939	1939	1939	1939	0
242	20240614	151200	658456066	1939	1939	1939	1939	18
243	20240614	151100	658421164	1940	1940	1941	1940	731
244	20240614	151000	657002493	1939	1932	1939	1932	666
245	20240614	150900	655715078	1932	1934	1934	1932	200
246	20240614	150800	655328664	1932	1932	1932	1932	0
247	20240614	150700	655328664	1932	1932	1932	1932	0
248	20240614	150600	655328664	1932	1931	1932	1931	330
249	20240614	150500	654691144	1931	1932	1932	1931	226
250	20240614	150400	654254522	1932	1932	1932	1932	100
251	20240614	150300	654061322	1932	1931	1932	1931	390
252	20240614	150200	653308222	1931	1932	1932	1931	757
253	20240614	150100	651845737	1932	1937	1937	1932	1218
254	20240614	150000	649491256	1939	1938	1939	1932	1895
255	20240614	145900	645825865	1940	1940	1940	1940	0
256	20240614	145800	645825865	1940	1940	1940	1940	0
257	20240614	145700	645825865	1940	1939	1940	1939	14
258	20240614	145600	645798715	1937	1937	1937	1937	0
259	20240614	145500	645798715	1937	1937	1937	1937	1351
260	20240614	145400	643181828	1937	1937	1937	1937	273
261	20240614	145300	642653027	1932	1933	1933	1932	222
262	20240614	145200	642224122	1937	1933	1937	1933	398
263	20240614	145100	641454748	1933	1934	1934	1933	537
264	20240614	145000	640416266	1934	1933	1934	1933	139
265	20240614	144900	640147571	1932	1932	1932	1932	65
266	20240614	144800	640021991	1937	1933	1937	1933	21
267	20240614	144700	639981318	1933	1933	1933	1933	0
268	20240614	144600	639981318	1933	1933	1933	1933	606
269	20240614	144500	638809920	1933	1933	1933	1933	0
270	20240614	144400	638809920	1933	1933	1933	1933	850
271	20240614	144300	637166870	1933	1933	1933	1933	500
272	20240614	144200	636200370	1932	1935	1935	1932	2341
273	20240614	144100	631675539	1935	1939	1939	1935	1227
274	20240614	144000	629299250	1940	1941	1941	1940	2
275	20240614	143900	629295369	1938	1938	1938	1938	0
276	20240614	143800	629295369	1938	1938	1938	1938	493
277	20240614	143700	628339935	1937	1937	1937	1937	0
278	20240614	143600	628339935	1937	1937	1937	1937	0
279	20240614	143500	628339935	1937	1937	1937	1937	260
280	20240614	143400	627836315	1937	1937	1937	1937	0
281	20240614	143300	627836315	1937	1944	1944	1937	258
282	20240614	143200	627336550	1937	1939	1939	1937	3500
283	20240614	143100	620553793	1938	1938	1938	1938	0
284	20240614	143000	620553793	1938	1938	1938	1938	15
285	20240614	142900	620524723	1944	1938	1944	1938	112
286	20240614	142800	620307661	1944	1942	1944	1938	3008
287	20240614	142700	614475776	1940	1940	1940	1940	0
288	20240614	142600	614475776	1940	1940	1940	1940	467
289	20240614	142500	613569796	1940	1940	1940	1940	36
290	20240614	142400	613499956	1940	1944	1944	1940	93
291	20240614	142300	613319528	1944	1944	1944	1944	9
292	20240614	142200	613302032	1945	1945	1945	1945	0
293	20240614	142100	613302032	1945	1945	1945	1945	20
294	20240614	142000	613263132	1945	1945	1945	1945	0
295	20240614	141900	613263132	1945	1945	1945	1945	1000
296	20240614	141800	611318132	1947	1947	1947	1947	1
297	20240614	141700	611316185	1943	1943	1943	1943	56
298	20240614	141600	611207377	1947	1947	1947	1947	741
299	20240614	141500	609764650	1947	1947	1947	1947	0
300	20240614	141400	609764650	1947	1947	1947	1947	201
301	20240614	141300	609373303	1947	1938	1947	1938	16594
302	20240614	141200	577141390	1937	1937	1938	1937	2573
303	20240614	141100	572154986	1937	1937	1937	1937	621
304	20240614	141000	570952109	1937	1937	1937	1937	52
305	20240614	140900	570851385	1937	1937	1937	1937	0
306	20240614	140800	570851385	1937	1937	1937	1937	891
307	20240614	140700	569125518	1936	1936	1936	1936	890
308	20240614	140600	567402478	1936	1936	1936	1936	18
309	20240614	140500	567367630	1932	1932	1932	1932	0
310	20240614	140400	567367630	1932	1932	1932	1932	123
311	20240614	140300	567129994	1932	1932	1932	1932	0
312	20240614	140200	567129994	1932	1932	1932	1932	400
313	20240614	140100	566357194	1936	1936	1936	1936	0
314	20240614	140000	566357194	1936	1936	1936	1936	504
315	20240614	135900	565381450	1936	1936	1936	1936	0
316	20240614	135800	565381450	1936	1936	1936	1936	0
317	20240614	135700	565381450	1936	1936	1936	1936	1
318	20240614	135600	565379514	1931	1931	1931	1931	0
319	20240614	135500	565379514	1931	1931	1931	1931	5
320	20240614	135400	565369859	1931	1931	1931	1931	0
321	20240614	135300	565369859	1931	1931	1931	1931	500
322	20240614	135200	564404359	1931	1932	1932	1931	1000
323	20240614	135100	562473053	1932	1933	1933	1932	100
324	20240614	135000	562279833	1932	1932	1932	1932	0
325	20240614	134900	562279833	1932	1932	1932	1932	0
326	20240614	134800	562279833	1932	1938	1938	1932	110
327	20240614	134700	562067213	1938	1938	1938	1938	1
328	20240614	134600	562065275	1932	1932	1932	1932	405
329	20240614	134500	561282815	1933	1933	1933	1933	242
330	20240614	134400	560815029	1933	1933	1933	1933	0
331	20240614	134300	560815029	1933	1933	1933	1933	0
332	20240614	134200	560815029	1933	1938	1938	1933	25
333	20240614	134100	560766624	1938	1938	1938	1938	0
334	20240614	134000	560766624	1938	1938	1938	1938	0
335	20240614	133900	560766624	1938	1938	1938	1938	0
336	20240614	133800	560766624	1938	1937	1938	1937	352
337	20240614	133700	560084555	1937	1935	1937	1935	413
338	20240614	133600	559285074	1935	1935	1935	1935	100
339	20240614	133500	559091574	1932	1932	1932	1932	0
340	20240614	133400	559091574	1932	1932	1932	1932	0
341	20240614	133300	559091574	1932	1932	1932	1932	50
342	20240614	133200	558994974	1931	1931	1931	1931	0
343	20240614	133100	558994974	1931	1931	1931	1931	0
344	20240614	133000	558994974	1931	1931	1931	1931	0
345	20240614	132900	558994974	1931	1931	1931	1931	691
346	20240614	132800	557660653	1931	1931	1931	1931	0
347	20240614	132700	557660653	1931	1934	1934	1931	2446
348	20240614	132600	552934633	1934	1934	1934	1934	80
349	20240614	132500	552779913	1934	1934	1934	1934	153
350	20240614	132400	552484011	1934	1935	1935	1934	72
351	20240614	132300	552344761	1935	1935	1935	1935	50
352	20240614	132200	552248011	1936	1936	1936	1936	20
353	20240614	132100	552209291	1934	1936	1936	1934	970
354	20240614	132000	550331649	1936	1936	1936	1936	0
355	20240614	131900	550331649	1936	1936	1936	1936	0
356	20240614	131800	550331649	1936	1940	1940	1936	302
357	20240614	131700	549746569	1940	1940	1940	1940	0
358	20240614	131600	549746569	1940	1940	1940	1940	0
359	20240614	131500	549746569	1940	1940	1940	1940	100
360	20240614	131400	549552569	1940	1940	1940	1940	202
361	20240614	131300	549160689	1943	1943	1943	1943	7
362	20240614	131200	549147088	1944	1940	1944	1938	1025
363	20240614	131100	547160544	1940	1940	1940	1940	800
364	20240614	131000	545608544	1940	1940	1940	1940	50
365	20240614	130900	545511544	1940	1940	1940	1940	0
366	20240614	130800	545511544	1940	1939	1940	1939	412
367	20240614	130700	544712292	1940	1940	1940	1940	1
368	20240614	130600	544710352	1940	1940	1940	1940	0
369	20240614	130500	544710352	1940	1940	1940	1940	0
370	20240614	130400	544710352	1940	1940	1940	1940	0
371	20240614	130300	544710352	1940	1940	1940	1940	102
372	20240614	130200	544512472	1940	1940	1940	1940	0
373	20240614	130100	544512472	1940	1940	1940	1940	0
374	20240614	130000	544512472	1940	1940	1940	1940	0
375	20240614	125900	544512472	1940	1940	1940	1940	412
376	20240614	125800	543713192	1940	1940	1940	1940	772
377	20240614	125700	542215512	1940	1940	1940	1940	0
378	20240614	125600	542215512	1940	1940	1940	1940	14
379	20240614	125500	542188352	1940	1939	1940	1939	7
380	20240614	125400	542174774	1940	1934	1940	1934	70
381	20240614	125300	542039214	1934	1934	1934	1934	100
382	20240614	125200	541845814	1934	1934	1934	1934	1889
383	20240614	125100	538192488	1934	1934	1934	1934	209
384	20240614	125000	537788282	1934	1934	1934	1934	4462
385	20240614	124900	529158774	1934	1934	1934	1934	123
386	20240614	124800	528920892	1934	1934	1934	1934	127
387	20240614	124700	528675274	1934	1934	1934	1934	0
388	20240614	124600	528675274	1934	1936	1936	1934	2038
389	20240614	124500	524732818	1940	1940	1940	1940	0
390	20240614	124400	524732818	1940	1940	1940	1940	0
391	20240614	124300	524732818	1940	1940	1940	1940	0
392	20240614	124200	524732818	1940	1940	1940	1940	0
393	20240614	124100	524732818	1940	1940	1940	1940	1
394	20240614	124000	524730878	1939	1939	1939	1939	424
395	20240614	123900	523908742	1936	1936	1936	1936	0
396	20240614	123800	523908742	1936	1936	1936	1936	1
397	20240614	123700	523906806	1936	1936	1936	1936	0
398	20240614	123600	523906806	1936	1939	1939	1936	217
399	20240614	123500	523486664	1939	1939	1939	1939	15
400	20240614	123400	523457579	1939	1939	1939	1939	1000
401	20240614	123300	521518579	1936	1936	1936	1936	25
402	20240614	123200	521470179	1935	1940	1940	1935	4005
403	20240614	123100	513718872	1940	1940	1940	1940	1
404	20240614	123000	513716932	1940	1940	1940	1940	26
405	20240614	122900	513666492	1940	1936	1940	1936	65
406	20240614	122800	513540632	1940	1940	1940	1940	0
407	20240614	122700	513540632	1940	1940	1940	1940	0
408	20240614	122600	513540632	1940	1940	1940	1940	0
409	20240614	122500	513540632	1940	1938	1940	1937	4068
410	20240614	122400	505648871	1938	1938	1938	1938	0
411	20240614	122300	505648871	1938	1939	1939	1938	132
412	20240614	122200	505392945	1940	1940	1940	1940	0
413	20240614	122100	505392945	1940	1940	1940	1940	101
414	20240614	122000	505197005	1939	1938	1939	1938	2
415	20240614	121900	505193128	1938	1938	1938	1938	1
416	20240614	121800	505191190	1940	1940	1940	1940	0
417	20240614	121700	505191190	1940	1940	1940	1940	1
418	20240614	121600	505189250	1940	1940	1940	1940	1
419	20240614	121500	505187310	1939	1941	1941	1939	2531
420	20240614	121400	500275843	1942	1942	1942	1942	1119
421	20240614	121300	498102745	1946	1946	1946	1946	500
422	20240614	121200	497129745	1946	1946	1946	1946	1000
423	20240614	121100	495183745	1946	1946	1946	1946	0
424	20240614	121000	495183745	1946	1947	1947	1946	92
425	20240614	120900	495004622	1947	1947	1947	1947	1
426	20240614	120800	495002675	1942	1947	1947	1942	1011
427	20240614	120700	493039308	1942	1942	1942	1942	134
428	20240614	120600	492779080	1948	1947	1948	1947	1125
429	20240614	120500	490588616	1948	1948	1948	1948	0
430	20240614	120400	490588616	1948	1942	1948	1942	5376
431	20240614	120300	480119768	1948	1947	1948	1947	1551
432	20240614	120200	477099428	1946	1943	1946	1943	8491
433	20240614	120100	460586022	1943	1943	1943	1943	10
434	20240614	120000	460566592	1943	1935	1943	1935	7385
435	20240614	115900	446239279	1935	1935	1935	1935	0
436	20240614	115800	446239279	1935	1937	1937	1935	220
437	20240614	115700	445813489	1935	1935	1935	1935	0
438	20240614	115600	445813489	1935	1935	1935	1935	20
439	20240614	115500	445774789	1939	1940	1940	1935	318
440	20240614	115400	445158357	1940	1939	1940	1939	975
441	20240614	115300	443267829	1939	1939	1939	1939	1255
442	20240614	115200	440834384	1939	1937	1939	1937	1282
443	20240614	115100	438349256	1934	1934	1934	1934	0
444	20240614	115000	438349256	1934	1934	1934	1934	0
445	20240614	114900	438349256	1934	1934	1934	1934	500
446	20240614	114800	437382256	1936	1934	1936	1934	1650
447	20240614	114700	434189799	1934	1934	1934	1934	2085
448	20240614	114600	430157409	1930	1930	1930	1930	200
449	20240614	114500	429771409	1934	1933	1934	1933	2567
450	20240614	114400	424808398	1932	1930	1932	1930	61
451	20240614	114300	424690588	1930	1930	1930	1930	0
452	20240614	114200	424690588	1930	1930	1930	1930	499
453	20240614	114100	423727518	1930	1931	1931	1930	1012
454	20240614	114000	421774348	1931	1931	1931	1931	218
455	20240614	113900	421353390	1933	1933	1933	1933	4
456	20240614	113800	421345658	1931	1931	1931	1931	467
457	20240614	113700	420443881	1932	1932	1932	1932	417
458	20240614	113600	419638237	1932	1932	1932	1932	0
459	20240614	113500	419638237	1932	1932	1932	1932	82
460	20240614	113400	419479813	1932	1932	1932	1932	225
461	20240614	113300	419045113	1932	1932	1932	1932	1156
462	20240614	113200	416811721	1932	1932	1932	1932	542
463	20240614	113100	415764577	1932	1934	1934	1932	2190
464	20240614	113000	411532741	1935	1936	1936	1935	104
465	20240614	112900	411331497	1936	1936	1936	1933	472
466	20240614	112800	410418205	1935	1935	1935	1935	201
467	20240614	112700	410029270	1937	1937	1937	1937	330
468	20240614	112600	409390060	1937	1937	1937	1937	0
469	20240614	112500	409390060	1937	1935	1937	1930	4450
470	20240614	112400	400782432	1934	1927	1934	1927	9453
471	20240614	112300	382536064	1927	1927	1927	1927	5
472	20240614	112200	382526429	1927	1927	1927	1927	0
473	20240614	112100	382526429	1927	1927	1927	1927	0
474	20240614	112000	382526429	1927	1924	1927	1920	461
475	20240614	111900	381640505	1928	1924	1928	1924	2267
476	20240614	111800	377272478	1924	1922	1924	1922	18
477	20240614	111700	377237862	1922	1922	1922	1922	72
478	20240614	111600	377099478	1922	1922	1922	1922	0
479	20240614	111500	377099478	1922	1922	1922	1922	1219
480	20240614	111400	374756560	1920	1920	1920	1920	303
481	20240614	111300	374174800	1922	1922	1922	1922	73
482	20240614	111200	374034494	1922	1922	1922	1922	30
483	20240614	111100	373976834	1922	1922	1922	1922	11
484	20240614	111000	373955692	1920	1920	1920	1920	0
485	20240614	110900	373955692	1920	1920	1920	1920	200
486	20240614	110800	373571692	1920	1920	1920	1920	0
487	20240614	110700	373571692	1920	1920	1920	1920	0
488	20240614	110600	373571692	1920	1919	1920	1919	495
489	20240614	110500	372621542	1919	1919	1919	1919	21
490	20240614	110400	372581243	1919	1918	1919	1918	644
491	20240614	110300	371345408	1914	1914	1914	1914	1
492	20240614	110200	371343494	1914	1914	1914	1914	5
493	20240614	110100	371333924	1914	1914	1914	1914	0
494	20240614	110000	371333924	1914	1914	1914	1914	0
495	20240614	105900	371333924	1914	1914	1914	1914	0
496	20240614	105800	371333924	1914	1914	1914	1914	0
497	20240614	105700	371333924	1914	1914	1914	1914	489
498	20240614	105600	370397978	1914	1914	1914	1914	1500
499	20240614	105500	367526978	1914	1918	1918	1914	101
500	20240614	105400	367333660	1913	1913	1913	1913	0
501	20240614	105300	367333660	1913	1913	1913	1913	186
502	20240614	105200	366977842	1908	1908	1908	1908	328
503	20240614	105100	366352018	1907	1910	1910	1907	713
504	20240614	105000	364990344	1910	1906	1910	1906	4062
505	20240614	104900	357233892	1906	1909	1910	1906	2514
506	20240614	104800	352439840	1909	1909	1909	1909	0
507	20240614	104700	352439840	1909	1909	1909	1909	1037
508	20240614	104600	350460207	1909	1909	1909	1909	37
509	20240614	104500	350389574	1910	1910	1910	1910	165
510	20240614	104400	350074424	1910	1914	1914	1905	15823
511	20240614	104300	319853878	1919	1919	1919	1919	10
512	20240614	104200	319834688	1919	1912	1919	1912	1080
513	20240614	104100	317769388	1912	1913	1913	1912	130
514	20240614	104000	317520827	1912	1912	1912	1912	110
515	20240614	103900	317310507	1912	1916	1916	1912	2753
516	20240614	103800	312044621	1917	1918	1918	1917	50
517	20240614	103700	311948766	1920	1920	1920	1919	59
518	20240614	103600	311835501	1921	1921	1921	1921	0
519	20240614	103500	311835501	1921	1915	1923	1913	2412
520	20240614	103400	307217753	1915	1915	1915	1915	1118
521	20240614	103300	305076783	1914	1914	1915	1914	530
522	20240614	103200	304062362	1915	1920	1920	1915	5012
523	20240614	103100	294463851	1916	1916	1916	1916	1
524	20240614	103000	294461935	1916	1918	1918	1916	1444
525	20240614	102900	291694134	1918	1917	1918	1917	19
526	20240614	102800	291657710	1918	1918	1918	1918	1
527	20240614	102700	291655792	1925	1919	1925	1916	5330
528	20240614	102600	281435572	1918	1919	1919	1918	890
529	20240614	102500	279728452	1918	1920	1920	1918	4000
530	20240614	102400	272053818	1920	1920	1920	1920	0
531	20240614	102300	272053818	1920	1920	1920	1919	2144
532	20240614	102200	267937846	1920	1928	1928	1920	11
533	20240614	102100	267916646	1930	1927	1934	1917	34898
534	20240614	102000	200855110	1924	1926	1926	1924	502
535	20240614	101900	199889160	1924	1924	1924	1924	663
536	20240614	101800	198613548	1924	1927	1927	1924	1796
537	20240614	101700	195155850	1927	1927	1927	1927	0
538	20240614	101600	195155850	1927	1927	1927	1927	1
539	20240614	101500	195153923	1926	1926	1926	1926	53
540	20240614	101400	195051845	1927	1927	1927	1927	0
541	20240614	101300	195051845	1927	1927	1927	1927	100
542	20240614	101200	194859145	1927	1926	1927	1926	261
543	20240614	101100	194356199	1927	1927	1927	1927	0
544	20240614	101000	194356199	1927	1927	1927	1927	0
545	20240614	100900	194356199	1927	1927	1927	1927	87
546	20240614	100800	194188550	1927	1927	1927	1927	100
547	20240614	100700	193995850	1927	1927	1927	1927	1
548	20240614	100600	193993923	1927	1925	1927	1925	735
549	20240614	100500	192579038	1925	1927	1927	1925	13
550	20240614	100400	192553997	1927	1927	1927	1925	817
551	20240614	100300	190980760	1927	1927	1927	1927	0
552	20240614	100200	190980760	1927	1927	1927	1927	4
553	20240614	100100	190973052	1927	1927	1927	1927	8
554	20240614	100000	190957636	1927	1925	1927	1925	194
555	20240614	095900	190584164	1924	1927	1927	1924	3512
556	20240614	095800	183827070	1925	1926	1927	1925	1081
557	20240614	095700	181746095	1926	1926	1926	1926	2
558	20240614	095600	181742243	1926	1926	1926	1926	116
559	20240614	095500	181518827	1925	1925	1925	1925	1
560	20240614	095400	181516902	1925	1925	1925	1924	616
561	20240614	095300	180331210	1925	1926	1926	1925	213
562	20240614	095200	179921081	1927	1927	1927	1927	11
563	20240614	095100	179899884	1929	1929	1929	1929	51
564	20240614	095000	179801505	1929	1929	1929	1929	3
565	20240614	094900	179795718	1929	1929	1929	1929	6
566	20240614	094800	179784144	1929	1923	1929	1923	345
567	20240614	094700	179120703	1923	1924	1924	1922	3623
568	20240614	094600	172153009	1924	1925	1925	1924	3025
569	20240614	094500	166332150	1925	1926	1926	1925	453
570	20240614	094400	165460124	1925	1925	1925	1925	2
571	20240614	094300	165456274	1925	1926	1926	1924	5434
572	20240614	094200	154995783	1926	1928	1928	1926	2802
573	20240614	094100	149596334	1928	1928	1928	1928	700
574	20240614	094000	148246734	1928	1928	1928	1928	302
575	20240614	093900	147664478	1928	1928	1928	1928	8
576	20240614	093800	147649054	1928	1926	1928	1925	3355
577	20240614	093700	141185284	1926	1926	1926	1926	282
578	20240614	093600	140642152	1926	1928	1928	1926	3168
579	20240614	093500	134538573	1929	1933	1933	1929	630
580	20240614	093400	133323287	1930	1930	1930	1930	11
581	20240614	093300	133302057	1934	1929	1934	1929	144
582	20240614	093200	133024261	1930	1931	1931	1930	1240
583	20240614	093100	130631024	1934	1934	1934	1934	0
584	20240614	093000	130631024	1934	1929	1934	1929	281
585	20240614	092900	130088955	1929	1931	1931	1929	848
586	20240614	092800	128452414	1931	1931	1931	1931	2368
587	20240614	092700	123879806	1931	1934	1934	1931	7098
588	20240614	092600	110171096	1934	1936	1936	1934	1105
589	20240614	092500	108032196	1936	1939	1941	1936	1224
590	20240614	092400	105656464	1941	1941	1941	1939	4505
591	20240614	092300	96912449	1941	1941	1941	1941	50
592	20240614	092200	96815399	1941	1941	1941	1941	130
593	20240614	092100	96563069	1941	1940	1941	1940	293
594	20240614	092000	95994549	1939	1934	1939	1934	4432
595	20240614	091900	87411873	1931	1931	1931	1931	587
596	20240614	091800	86278376	1931	1931	1931	1931	0
597	20240614	091700	86278376	1931	1931	1931	1931	0
598	20240614	091600	86278376	1931	1930	1931	1930	1687
599	20240614	091500	83022439	1930	1930	1930	1930	796
600	20240614	091400	81486159	1930	1931	1931	1930	459
601	20240614	091300	80599872	1930	1931	1931	1930	259
602	20240614	091200	80099999	1930	1930	1930	1930	1857
603	20240614	091100	76515989	1930	1934	1934	1930	1341
604	20240614	091000	73923708	1936	1935	1937	1935	1065
605	20240614	090900	71860883	1937	1926	1937	1926	2111
606	20240614	090800	67785910	1926	1926	1926	1926	1728
607	20240614	090700	64457782	1926	1926	1926	1926	145
608	20240614	090600	64178512	1926	1927	1927	1926	4660
609	20240614	090500	55200841	1926	1926	1927	1923	4783
610	20240614	090400	45991938	1926	1930	1930	1925	8804
611	20240614	090300	29014533	1931	1930	1931	1930	817
612	20240614	090200	27437396	1930	1931	1931	1930	1585
613	20240614	090100	24378344	1929	1929	1929	1928	186
614	20240614	090000	24019650	1929	1940	1940	1928	12315