KissMeData/095910/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	200000	721128857	1901	1901	1901	1901	3845
3	20240718	195900	721128857	1901	1901	1901	1901	0
4	20240718	195800	721128857	1901	1901	1901	1901	0
5	20240718	195700	721128857	1901	1901	1901	1901	0
6	20240718	195600	721128857	1901	1901	1901	1901	0
7	20240718	195500	721128857	1901	1901	1901	1901	0
8	20240718	195400	721128857	1901	1901	1901	1901	0
9	20240718	195300	721128857	1901	1901	1901	1901	0
10	20240718	195200	721128857	1901	1901	1901	1901	0
11	20240718	195100	721128857	1901	1901	1901	1901	0
12	20240718	195000	721128857	1901	1901	1901	1901	0
13	20240718	194900	721128857	1901	1901	1901	1901	0
14	20240718	194800	721128857	1901	1901	1901	1901	0
15	20240718	194700	721128857	1901	1901	1901	1901	0
16	20240718	194600	721128857	1901	1901	1901	1901	0
17	20240718	194500	721128857	1901	1901	1901	1901	0
18	20240718	194400	721128857	1901	1901	1901	1901	0
19	20240718	194300	721128857	1901	1901	1901	1901	0
20	20240718	194200	721128857	1901	1901	1901	1901	0
21	20240718	194100	721128857	1901	1901	1901	1901	0
22	20240718	194000	721128857	1901	1901	1901	1901	0
23	20240718	193900	721128857	1901	1901	1901	1901	0
24	20240718	193800	721128857	1901	1901	1901	1901	0
25	20240718	193700	721128857	1901	1901	1901	1901	0
26	20240718	193600	721128857	1901	1901	1901	1901	0
27	20240718	193500	721128857	1901	1901	1901	1901	0
28	20240718	193400	721128857	1901	1901	1901	1901	0
29	20240718	193300	721128857	1901	1901	1901	1901	0
30	20240718	193200	721128857	1901	1901	1901	1901	0
31	20240718	193100	721128857	1901	1901	1901	1901	0
32	20240718	193000	721128857	1901	1901	1901	1901	3845
33	20240718	192900	721128857	1901	1901	1901	1901	0
34	20240718	192800	721128857	1901	1901	1901	1901	0
35	20240718	192700	721128857	1901	1901	1901	1901	0
36	20240718	192600	721128857	1901	1901	1901	1901	0
37	20240718	192500	721128857	1901	1901	1901	1901	0
38	20240718	192400	721128857	1901	1901	1901	1901	0
39	20240718	192300	721128857	1901	1901	1901	1901	0
40	20240718	192200	721128857	1901	1901	1901	1901	0
41	20240718	192100	721128857	1901	1901	1901	1901	0
42	20240718	192000	721128857	1901	1901	1901	1901	0
43	20240718	191900	721128857	1901	1901	1901	1901	0
44	20240718	191800	721128857	1901	1901	1901	1901	0
45	20240718	191700	721128857	1901	1901	1901	1901	0
46	20240718	191600	721128857	1901	1901	1901	1901	0
47	20240718	191500	721128857	1901	1901	1901	1901	0
48	20240718	191400	721128857	1901	1901	1901	1901	0
49	20240718	191300	721128857	1901	1901	1901	1901	0
50	20240718	191200	721128857	1901	1901	1901	1901	0
51	20240718	191100	721128857	1901	1901	1901	1901	0
52	20240718	191000	721128857	1901	1901	1901	1901	0
53	20240718	190900	721128857	1901	1901	1901	1901	0
54	20240718	190800	721128857	1901	1901	1901	1901	0
55	20240718	190700	721128857	1901	1901	1901	1901	0
56	20240718	190600	721128857	1901	1901	1901	1901	0
57	20240718	190500	721128857	1901	1901	1901	1901	0
58	20240718	190400	721128857	1901	1901	1901	1901	0
59	20240718	190300	721128857	1901	1901	1901	1901	0
60	20240718	190200	721128857	1901	1901	1901	1901	0
61	20240718	190100	721128857	1901	1901	1901	1901	0
62	20240718	190000	721128857	1901	1901	1901	1901	3845
63	20240718	185900	721128857	1901	1901	1901	1901	0
64	20240718	185800	721128857	1901	1901	1901	1901	0
65	20240718	185700	721128857	1901	1901	1901	1901	0
66	20240718	185600	721128857	1901	1901	1901	1901	0
67	20240718	185500	721128857	1901	1901	1901	1901	0
68	20240718	185400	721128857	1901	1901	1901	1901	0
69	20240718	185300	721128857	1901	1901	1901	1901	0
70	20240718	185200	721128857	1901	1901	1901	1901	0
71	20240718	185100	721128857	1901	1901	1901	1901	0
72	20240718	185000	721128857	1901	1901	1901	1901	0
73	20240718	184900	721128857	1901	1901	1901	1901	0
74	20240718	184800	721128857	1901	1901	1901	1901	0
75	20240718	184700	721128857	1901	1901	1901	1901	0
76	20240718	184600	721128857	1901	1901	1901	1901	0
77	20240718	184500	721128857	1901	1901	1901	1901	0
78	20240718	184400	721128857	1901	1901	1901	1901	0
79	20240718	184300	721128857	1901	1901	1901	1901	0
80	20240718	184200	721128857	1901	1901	1901	1901	0
81	20240718	184100	721128857	1901	1901	1901	1901	0
82	20240718	184000	721128857	1901	1901	1901	1901	0
83	20240718	183900	721128857	1901	1901	1901	1901	0
84	20240718	183800	721128857	1901	1901	1901	1901	0
85	20240718	183700	721128857	1901	1901	1901	1901	0
86	20240718	183600	721128857	1901	1901	1901	1901	0
87	20240718	183500	721128857	1901	1901	1901	1901	0
88	20240718	183400	721128857	1901	1901	1901	1901	0
89	20240718	183300	721128857	1901	1901	1901	1901	0
90	20240718	183200	721128857	1901	1901	1901	1901	0
91	20240718	183100	721128857	1901	1901	1901	1901	0
92	20240718	183000	721128857	1901	1901	1901	1901	3845
93	20240718	182900	721128857	1901	1901	1901	1901	0
94	20240718	182800	721128857	1901	1901	1901	1901	0
95	20240718	182700	721128857	1901	1901	1901	1901	0
96	20240718	182600	721128857	1901	1901	1901	1901	0
97	20240718	182500	721128857	1901	1901	1901	1901	0
98	20240718	182400	721128857	1901	1901	1901	1901	0
99	20240718	182300	721128857	1901	1901	1901	1901	0
100	20240718	182200	721128857	1901	1901	1901	1901	0
101	20240718	182100	721128857	1901	1901	1901	1901	0
102	20240718	182000	721128857	1901	1901	1901	1901	0
103	20240718	181900	721128857	1901	1901	1901	1901	0
104	20240718	181800	721128857	1901	1901	1901	1901	0
105	20240718	181700	721128857	1901	1901	1901	1901	0
106	20240718	181600	721128857	1901	1901	1901	1901	0
107	20240718	181500	721128857	1901	1901	1901	1901	0
108	20240718	181400	721128857	1901	1901	1901	1901	0
109	20240718	181300	721128857	1901	1901	1901	1901	0
110	20240718	181200	721128857	1901	1901	1901	1901	0
111	20240718	181100	721128857	1901	1901	1901	1901	0
112	20240718	181000	721128857	1901	1901	1901	1901	0
113	20240718	180900	721128857	1901	1901	1901	1901	0
114	20240718	180800	721128857	1901	1901	1901	1901	0
115	20240718	180700	721128857	1901	1901	1901	1901	0
116	20240718	180600	721128857	1901	1901	1901	1901	0
117	20240718	180500	721128857	1901	1901	1901	1901	0
118	20240718	180400	721128857	1901	1901	1901	1901	0
119	20240718	180300	721128857	1901	1901	1901	1901	0
120	20240718	180200	721128857	1901	1901	1901	1901	0
121	20240718	180100	721128857	1901	1901	1901	1901	0
122	20240718	180000	721128857	1901	1901	1901	1901	3845
123	20240718	175900	721128857	1901	1901	1901	1901	0
124	20240718	175800	721128857	1901	1901	1901	1901	0
125	20240718	175700	721128857	1901	1901	1901	1901	0
126	20240718	175600	721128857	1901	1901	1901	1901	0
127	20240718	175500	721128857	1901	1901	1901	1901	0
128	20240718	175400	721128857	1901	1901	1901	1901	0
129	20240718	175300	721128857	1901	1901	1901	1901	0
130	20240718	175200	721128857	1901	1901	1901	1901	0
131	20240718	175100	721128857	1901	1901	1901	1901	0
132	20240718	175000	721128857	1901	1901	1901	1901	0
133	20240718	174900	721128857	1901	1901	1901	1901	0
134	20240718	174800	721128857	1901	1901	1901	1901	0
135	20240718	174700	721128857	1901	1901	1901	1901	0
136	20240718	174600	721128857	1901	1901	1901	1901	0
137	20240718	174500	721128857	1901	1901	1901	1901	0
138	20240718	174400	721128857	1901	1901	1901	1901	0
139	20240718	174300	721128857	1901	1901	1901	1901	0
140	20240718	174200	721128857	1901	1901	1901	1901	0
141	20240718	174100	721128857	1901	1901	1901	1901	0
142	20240718	174000	721128857	1901	1901	1901	1901	0
143	20240718	173900	721128857	1901	1901	1901	1901	0
144	20240718	173800	721128857	1901	1901	1901	1901	0
145	20240718	173700	721128857	1901	1901	1901	1901	0
146	20240718	173600	721128857	1901	1901	1901	1901	0
147	20240718	173500	721128857	1901	1901	1901	1901	0
148	20240718	173400	721128857	1901	1901	1901	1901	0
149	20240718	173300	721128857	1901	1901	1901	1901	0
150	20240718	173200	721128857	1901	1901	1901	1901	0
151	20240718	173100	721128857	1901	1901	1901	1901	0
152	20240718	173000	721128857	1901	1901	1901	1901	3845
153	20240718	172900	721128857	1901	1901	1901	1901	0
154	20240718	172800	721128857	1901	1901	1901	1901	0
155	20240718	172700	721128857	1901	1901	1901	1901	0
156	20240718	172600	721128857	1901	1901	1901	1901	0
157	20240718	172500	721128857	1901	1901	1901	1901	0
158	20240718	172400	721128857	1901	1901	1901	1901	0
159	20240718	172300	721128857	1901	1901	1901	1901	0
160	20240718	172200	721128857	1901	1901	1901	1901	0
161	20240718	172100	721128857	1901	1901	1901	1901	0
162	20240718	172000	721128857	1901	1901	1901	1901	0
163	20240718	171900	721128857	1901	1901	1901	1901	0
164	20240718	171800	721128857	1901	1901	1901	1901	0
165	20240718	171700	721128857	1901	1901	1901	1901	0
166	20240718	171600	721128857	1901	1901	1901	1901	0
167	20240718	171500	721128857	1901	1901	1901	1901	0
168	20240718	171400	721128857	1901	1901	1901	1901	0
169	20240718	171300	721128857	1901	1901	1901	1901	0
170	20240718	171200	721128857	1901	1901	1901	1901	0
171	20240718	171100	721128857	1901	1901	1901	1901	0
172	20240718	171000	721128857	1901	1901	1901	1901	0
173	20240718	170900	721128857	1901	1901	1901	1901	0
174	20240718	170800	721128857	1901	1901	1901	1901	0
175	20240718	170700	721128857	1901	1901	1901	1901	0
176	20240718	170600	721128857	1901	1901	1901	1901	0
177	20240718	170500	721128857	1901	1901	1901	1901	0
178	20240718	170400	721128857	1901	1901	1901	1901	0
179	20240718	170300	721128857	1901	1901	1901	1901	0
180	20240718	170200	721128857	1901	1901	1901	1901	0
181	20240718	170100	721128857	1901	1901	1901	1901	0
182	20240718	170000	721128857	1901	1901	1901	1901	3845
183	20240718	165900	721128857	1901	1901	1901	1901	0
184	20240718	165800	721128857	1901	1901	1901	1901	0
185	20240718	165700	721128857	1901	1901	1901	1901	0
186	20240718	165600	721128857	1901	1901	1901	1901	0
187	20240718	165500	721128857	1901	1901	1901	1901	0
188	20240718	165400	721128857	1901	1901	1901	1901	0
189	20240718	165300	721128857	1901	1901	1901	1901	0
190	20240718	165200	721128857	1901	1901	1901	1901	0
191	20240718	165100	721128857	1901	1901	1901	1901	0
192	20240718	165000	721128857	1901	1901	1901	1901	0
193	20240718	164900	721128857	1901	1901	1901	1901	0
194	20240718	164800	721128857	1901	1901	1901	1901	0
195	20240718	164700	721128857	1901	1901	1901	1901	0
196	20240718	164600	721128857	1901	1901	1901	1901	0
197	20240718	164500	721128857	1901	1901	1901	1901	0
198	20240718	164400	721128857	1901	1901	1901	1901	0
199	20240718	164300	721128857	1901	1901	1901	1901	0
200	20240718	164200	721128857	1901	1901	1901	1901	0
201	20240718	164100	721128857	1901	1901	1901	1901	0
202	20240718	164000	721128857	1901	1901	1901	1901	0
203	20240718	163900	721128857	1901	1901	1901	1901	0
204	20240718	163800	721128857	1901	1901	1901	1901	0
205	20240718	163700	721128857	1901	1901	1901	1901	0
206	20240718	163600	721128857	1901	1901	1901	1901	0
207	20240718	163500	721128857	1901	1901	1901	1901	0
208	20240718	163400	721128857	1901	1901	1901	1901	0
209	20240718	163300	721128857	1901	1901	1901	1901	0
210	20240718	163200	721128857	1901	1901	1901	1901	0
211	20240718	163100	721128857	1901	1901	1901	1901	0
212	20240718	163000	721128857	1901	1901	1901	1901	3845
213	20240718	162900	721128857	1901	1901	1901	1901	0
214	20240718	162800	721128857	1901	1901	1901	1901	0
215	20240718	162700	721128857	1901	1901	1901	1901	0
216	20240718	162600	721128857	1901	1901	1901	1901	0
217	20240718	162500	721128857	1901	1901	1901	1901	0
218	20240718	162400	721128857	1901	1901	1901	1901	0
219	20240718	162300	721128857	1901	1901	1901	1901	0
220	20240718	162200	721128857	1901	1901	1901	1901	0
221	20240718	162100	721128857	1901	1901	1901	1901	0
222	20240718	162000	721128857	1901	1901	1901	1901	0
223	20240718	161900	721128857	1901	1901	1901	1901	0
224	20240718	161800	721128857	1901	1901	1901	1901	0
225	20240718	161700	721128857	1901	1901	1901	1901	0
226	20240718	161600	721128857	1901	1901	1901	1901	0
227	20240718	161500	721128857	1901	1901	1901	1901	0
228	20240718	161400	721128857	1901	1901	1901	1901	0
229	20240718	161300	721128857	1901	1901	1901	1901	0
230	20240718	161200	721128857	1901	1901	1901	1901	0
231	20240718	161100	721128857	1901	1901	1901	1901	0
232	20240718	161000	721128857	1901	1901	1901	1901	0
233	20240718	160900	721128857	1901	1901	1901	1901	0
234	20240718	160800	721128857	1901	1901	1901	1901	0
235	20240718	160700	721128857	1901	1901	1901	1901	0
236	20240718	160600	721128857	1901	1901	1901	1901	0
237	20240718	160500	721128857	1901	1901	1901	1901	0
238	20240718	160400	721128857	1901	1901	1901	1901	0
239	20240718	160300	721128857	1901	1901	1901	1901	0
240	20240718	160200	721128857	1901	1901	1901	1901	0
241	20240718	160100	721128857	1901	1901	1901	1901	0
242	20240718	160000	721128857	1901	1901	1901	1901	3845
243	20240718	155900	721128857	1901	1901	1901	1901	0
244	20240718	155800	721128857	1901	1901	1901	1901	0
245	20240718	155700	721128857	1901	1901	1901	1901	0
246	20240718	155600	721128857	1901	1901	1901	1901	0
247	20240718	155500	721128857	1901	1901	1901	1901	0
248	20240718	155400	721128857	1901	1901	1901	1901	0
249	20240718	155300	721128857	1901	1901	1901	1901	0
250	20240718	155200	721128857	1901	1901	1901	1901	0
251	20240718	155100	721128857	1901	1901	1901	1901	0
252	20240718	155000	721128857	1901	1901	1901	1901	0
253	20240718	154900	721128857	1901	1901	1901	1901	0
254	20240718	154800	721128857	1901	1901	1901	1901	0
255	20240718	154700	721128857	1901	1901	1901	1901	0
256	20240718	154600	721128857	1901	1901	1901	1901	0
257	20240718	154500	721128857	1901	1901	1901	1901	0
258	20240718	154400	721128857	1901	1901	1901	1901	0
259	20240718	154300	721128857	1901	1901	1901	1901	0
260	20240718	154200	721128857	1901	1901	1901	1901	0
261	20240718	154100	721128857	1901	1901	1901	1901	0
262	20240718	154000	721128857	1901	1901	1901	1901	0
263	20240718	153900	721128857	1901	1901	1901	1901	0
264	20240718	153800	721128857	1901	1901	1901	1901	0
265	20240718	153700	721128857	1901	1901	1901	1901	0
266	20240718	153600	721128857	1901	1901	1901	1901	0
267	20240718	153500	721128857	1901	1901	1901	1901	0
268	20240718	153400	721128857	1901	1901	1901	1901	0
269	20240718	153300	721128857	1901	1901	1901	1901	0
270	20240718	153200	721128857	1901	1901	1901	1901	0
271	20240718	153100	721128857	1901	1901	1901	1901	0
272	20240718	153000	721128857	1901	1901	1901	1901	7690
273	20240718	152900	713819512	1901	1901	1901	1901	0
274	20240718	152800	713819512	1901	1901	1901	1901	0
275	20240718	152700	713819512	1901	1901	1901	1901	0
276	20240718	152600	713819512	1901	1901	1901	1901	0
277	20240718	152500	713819512	1901	1901	1901	1901	0
278	20240718	152400	713819512	1901	1901	1901	1901	0
279	20240718	152300	713819512	1901	1901	1901	1901	0
280	20240718	152200	713819512	1901	1901	1901	1901	0
281	20240718	152100	713819512	1901	1901	1901	1901	0
282	20240718	152000	713819512	1901	1901	1901	1901	0
283	20240718	151900	713819512	1901	1901	1901	1901	0
284	20240718	151800	713819512	1901	1901	1901	1901	0
285	20240718	151700	713819512	1901	1902	1902	1897	427
286	20240718	151600	713008460	1902	1902	1902	1902	0
287	20240718	151500	713008460	1902	1900	1902	1900	126
288	20240718	151400	712769056	1900	1900	1900	1900	2
289	20240718	151300	712765256	1900	1899	1902	1898	30
290	20240718	151200	712708296	1900	1902	1902	1900	20
291	20240718	151100	712670271	1903	1904	1904	1902	80
292	20240718	151000	712518024	1901	1901	1901	1901	2
293	20240718	150900	712514222	1904	1901	1904	1901	2
294	20240718	150800	712510417	1904	1902	1904	1897	401
295	20240718	150700	711749542	1904	1903	1904	1901	96
296	20240718	150600	711566801	1905	1905	1905	1905	3
297	20240718	150500	711561086	1905	1902	1905	1902	4
298	20240718	150400	711553475	1905	1903	1905	1900	53
299	20240718	150300	711452691	1905	1904	1905	1900	65
300	20240718	150200	711329076	1905	1905	1905	1905	102
301	20240718	150100	711134766	1901	1904	1904	1901	71
302	20240718	150000	710999697	1904	1904	1904	1904	25
303	20240718	145900	710952097	1905	1904	1905	1904	125
304	20240718	145800	710714087	1904	1904	1904	1904	329
305	20240718	145700	710087671	1904	1904	1904	1904	0
306	20240718	145600	710087671	1904	1904	1904	1904	0
307	20240718	145500	710087671	1904	1904	1906	1904	110
308	20240718	145400	709878227	1904	1905	1906	1904	1005
309	20240718	145300	707963705	1905	1905	1906	1903	57
310	20240718	145200	707855153	1906	1906	1906	1905	28
311	20240718	145100	707801809	1907	1907	1907	1907	0
312	20240718	145000	707801809	1907	1902	1907	1901	4242
313	20240718	144900	699726194	1902	1900	1902	1900	186
314	20240718	144800	699372532	1901	1900	1901	1900	346
315	20240718	144700	698715130	1900	1900	1900	1900	27
316	20240718	144600	698663830	1901	1900	1901	1898	39
317	20240718	144500	698589785	1901	1901	1901	1901	4
318	20240718	144400	698582181	1903	1903	1903	1903	0
319	20240718	144300	698582181	1903	1901	1903	1893	334
320	20240718	144200	697949465	1903	1903	1903	1903	20
321	20240718	144100	697911405	1904	1904	1904	1904	1
322	20240718	144000	697909501	1895	1895	1895	1895	100
323	20240718	143900	697720001	1904	1904	1904	1904	0
324	20240718	143800	697720001	1904	1904	1904	1904	0
325	20240718	143700	697720001	1904	1895	1904	1894	1332
326	20240718	143600	695194077	1895	1905	1905	1895	2825
327	20240718	143500	689831724	1906	1906	1906	1906	0
328	20240718	143400	689831724	1906	1908	1908	1906	2
329	20240718	143300	689827910	1909	1909	1909	1909	0
330	20240718	143200	689827910	1909	1909	1909	1909	0
331	20240718	143100	689827910	1909	1909	1909	1909	0
332	20240718	143000	689827910	1909	1909	1909	1909	169
333	20240718	142900	689505289	1909	1906	1909	1888	1213
334	20240718	142800	687209842	1909	1909	1909	1909	0
335	20240718	142700	687209842	1909	1909	1909	1909	1
336	20240718	142600	687207933	1909	1905	1909	1905	60
337	20240718	142500	687093629	1909	1909	1909	1906	66
338	20240718	142400	686967751	1910	1910	1910	1909	7
339	20240718	142300	686954384	1910	1909	1912	1909	542
340	20240718	142200	685919657	1909	1903	1909	1903	178
341	20240718	142100	685580697	1895	1895	1895	1895	0
342	20240718	142000	685580697	1895	1895	1895	1895	0
343	20240718	141900	685580697	1895	1895	1895	1895	0
344	20240718	141800	685580697	1895	1893	1895	1893	463
345	20240718	141700	684703718	1893	1893	1893	1893	107
346	20240718	141600	684501167	1894	1894	1894	1894	0
347	20240718	141500	684501167	1894	1893	1894	1893	46
348	20240718	141400	684414088	1893	1888	1893	1886	626
349	20240718	141300	683232363	1889	1890	1890	1889	672
350	20240718	141200	681962310	1891	1892	1892	1891	351
351	20240718	141100	681298519	1892	1893	1893	1892	88
352	20240718	141000	681131941	1893	1892	1893	1890	250
353	20240718	140900	680659260	1893	1894	1894	1893	34
354	20240718	140800	680594897	1894	1892	1894	1892	157
355	20240718	140700	680297681	1892	1891	1892	1891	35
356	20240718	140600	680231494	1891	1891	1891	1891	0
357	20240718	140500	680231494	1891	1889	1891	1889	304
358	20240718	140400	679657236	1889	1889	1889	1889	0
359	20240718	140300	679657236	1889	1889	1889	1889	21
360	20240718	140200	679617567	1889	1889	1889	1889	3
361	20240718	140100	679611900	1888	1888	1888	1888	150
362	20240718	140000	679328700	1888	1888	1888	1888	59
363	20240718	135900	679217308	1889	1889	1889	1889	0
364	20240718	135800	679217308	1889	1889	1889	1889	72
365	20240718	135700	679081300	1889	1889	1889	1889	511
366	20240718	135600	678116021	1889	1891	1891	1889	96
367	20240718	135500	677934593	1892	1893	1893	1892	54
368	20240718	135400	677832373	1893	1893	1893	1893	1
369	20240718	135300	677830480	1893	1894	1894	1893	250
370	20240718	135200	677357180	1894	1893	1894	1893	219
371	20240718	135100	676942499	1893	1893	1893	1893	0
372	20240718	135000	676942499	1893	1893	1893	1893	0
373	20240718	134900	676942499	1893	1892	1893	1884	190
374	20240718	134800	676583640	1892	1892	1892	1883	2201
375	20240718	134700	672437632	1893	1893	1893	1893	12
376	20240718	134600	672414916	1894	1894	1894	1893	7
377	20240718	134500	672401663	1894	1894	1894	1894	3
378	20240718	134400	672395981	1895	1893	1895	1885	581
379	20240718	134300	671299308	1895	1895	1895	1895	2
380	20240718	134200	671295518	1890	1892	1892	1890	1000
381	20240718	134100	669404751	1893	1894	1894	1893	82
382	20240718	134000	669249523	1894	1896	1896	1894	126
383	20240718	133900	669010759	1909	1900	1909	1895	203
384	20240718	133800	668625319	1900	1900	1900	1900	800
385	20240718	133700	667105319	1901	1901	1901	1901	0
386	20240718	133600	667105319	1901	1902	1902	1901	1786
387	20240718	133500	663708986	1903	1903	1903	1903	5
388	20240718	133400	663699471	1902	1902	1902	1902	1
389	20240718	133300	663697569	1902	1902	1902	1902	178
390	20240718	133200	663359013	1902	1902	1902	1902	375
391	20240718	133100	662645763	1902	1902	1902	1902	5
392	20240718	133000	662636253	1902	1902	1903	1902	844
393	20240718	132900	661030961	1902	1902	1902	1902	57
394	20240718	132800	660922547	1902	1902	1902	1902	0
395	20240718	132700	660922547	1902	1902	1902	1902	0
396	20240718	132600	660922547	1902	1902	1902	1902	1186
397	20240718	132500	658666775	1902	1902	1902	1902	50
398	20240718	132400	658571675	1902	1902	1902	1902	0
399	20240718	132300	658571675	1902	1908	1908	1902	1000
400	20240718	132200	656668700	1909	1909	1909	1909	8
401	20240718	132100	656653428	1909	1909	1909	1909	2
402	20240718	132000	656649610	1910	1910	1910	1909	8
403	20240718	131900	656634335	1912	1911	1912	1911	93
404	20240718	131800	656456601	1912	1912	1912	1912	0
405	20240718	131700	656456601	1912	1912	1912	1912	3
406	20240718	131600	656450865	1912	1912	1912	1912	0
407	20240718	131500	656450865	1912	1912	1912	1910	167
408	20240718	131400	656131691	1912	1912	1912	1912	0
409	20240718	131300	656131691	1912	1912	1912	1912	0
410	20240718	131200	656131691	1912	1912	1912	1912	1
411	20240718	131100	656129779	1912	1903	1912	1902	378
412	20240718	131000	655410752	1904	1905	1905	1904	203
413	20240718	130900	655024042	1905	1905	1905	1905	4000
414	20240718	130800	647404042	1906	1907	1913	1905	5027
415	20240718	130700	637822618	1908	1908	1908	1908	54
416	20240718	130600	637719586	1909	1909	1909	1909	8
417	20240718	130500	637704314	1909	1909	1913	1909	32
418	20240718	130400	637643222	1909	1911	1911	1909	53
419	20240718	130300	637542005	1913	1913	1913	1913	2
420	20240718	130200	637538179	1910	1912	1912	1910	309
421	20240718	130100	636947969	1910	1911	1911	1910	400
422	20240718	130000	636183899	1912	1911	1912	1911	100
423	20240718	125900	635992729	1912	1912	1912	1910	157
424	20240718	125800	635692625	1913	1916	1916	1913	36
425	20240718	125700	635623716	1917	1919	1919	1917	9
426	20240718	125600	635606449	1919	1919	1919	1919	0
427	20240718	125500	635606449	1919	1919	1919	1911	374
428	20240718	125400	634891153	1919	1918	1919	1918	140
429	20240718	125300	634622589	1919	1919	1919	1919	50
430	20240718	125200	634526639	1919	1919	1919	1919	0
431	20240718	125100	634526639	1919	1919	1919	1919	0
432	20240718	125000	634526639	1919	1919	1919	1919	1
433	20240718	124900	634524720	1919	1919	1919	1919	0
434	20240718	124800	634524720	1919	1919	1919	1918	84
435	20240718	124700	634363604	1919	1919	1919	1919	2
436	20240718	124600	634359766	1919	1919	1919	1919	4
437	20240718	124500	634352090	1919	1919	1919	1919	0
438	20240718	124400	634352090	1919	1919	1919	1919	0
439	20240718	124300	634352090	1919	1919	1919	1919	211
440	20240718	124200	633947181	1919	1918	1921	1918	13
441	20240718	124100	633922238	1921	1917	1921	1917	48
442	20240718	124000	633830206	1918	1919	1919	1918	11
443	20240718	123900	633809101	1921	1921	1921	1921	0
444	20240718	123800	633809101	1921	1921	1921	1921	2
445	20240718	123700	633805259	1921	1921	1921	1921	1
446	20240718	123600	633803338	1921	1921	1921	1921	1
447	20240718	123500	633801417	1921	1920	1921	1910	216
448	20240718	123400	633388355	1921	1921	1921	1921	0
449	20240718	123300	633388355	1921	1921	1921	1910	1853
450	20240718	123200	629845403	1921	1921	1921	1921	13
451	20240718	123100	629820430	1921	1921	1921	1921	0
452	20240718	123000	629820430	1921	1921	1921	1921	0
453	20240718	122900	629820430	1921	1921	1921	1921	0
454	20240718	122800	629820430	1921	1921	1921	1919	49
455	20240718	122700	629726395	1921	1919	1921	1919	21
456	20240718	122600	629686094	1921	1921	1921	1921	0
457	20240718	122500	629686094	1921	1921	1921	1921	151
458	20240718	122400	629396023	1921	1920	1921	1920	4
459	20240718	122300	629388341	1921	1921	1921	1921	251
460	20240718	122200	628906170	1921	1921	1921	1921	6
461	20240718	122100	628894644	1921	1921	1921	1921	21
462	20240718	122000	628854303	1921	1918	1921	1917	811
463	20240718	121900	627296415	1921	1921	1921	1921	0
464	20240718	121800	627296415	1921	1921	1921	1921	0
465	20240718	121700	627296415	1921	1919	1921	1917	47
466	20240718	121600	627206264	1920	1922	1922	1920	19
467	20240718	121500	627169775	1922	1920	1922	1920	5800
468	20240718	121400	616022882	1920	1921	1921	1920	18
469	20240718	121300	615988310	1921	1922	1922	1921	2
470	20240718	121200	615984467	1922	1921	1922	1921	21
471	20240718	121100	615944125	1922	1920	1922	1918	72
472	20240718	121000	615805950	1919	1920	1920	1919	20
473	20240718	120900	615767559	1922	1922	1922	1922	10
474	20240718	120800	615748339	1922	1922	1922	1921	18
475	20240718	120700	615713750	1922	1922	1922	1922	48
476	20240718	120600	615621494	1922	1922	1922	1922	5
477	20240718	120500	615611884	1923	1923	1923	1923	24
478	20240718	120400	615565732	1923	1923	1923	1923	2
479	20240718	120300	615561886	1923	1920	1923	1920	500
480	20240718	120200	614601424	1920	1920	1920	1920	10
481	20240718	120100	614582224	1920	1920	1920	1920	10
482	20240718	120000	614563024	1920	1920	1920	1920	12
483	20240718	115900	614539984	1920	1920	1920	1920	0
484	20240718	115800	614539984	1920	1920	1920	1920	53
485	20240718	115700	614438224	1920	1920	1920	1920	0
486	20240718	115600	614438224	1920	1920	1920	1920	0
487	20240718	115500	614438224	1920	1920	1920	1915	199
488	20240718	115400	614057075	1918	1918	1918	1918	3
489	20240718	115300	614051321	1920	1911	1920	1911	4
490	20240718	115200	614043659	1922	1922	1922	1922	6
491	20240718	115100	614032127	1922	1913	1922	1913	608
492	20240718	115000	612864064	1922	1922	1922	1922	0
493	20240718	114900	612864064	1922	1915	1923	1880	14836
494	20240718	114800	584860377	1910	1919	1919	1910	1383
495	20240718	114700	582217952	1920	1921	1921	1920	15
496	20240718	114600	582189147	1922	1922	1922	1922	12
497	20240718	114500	582166083	1923	1923	1923	1923	1
498	20240718	114400	582164160	1923	1926	1926	1923	1229
499	20240718	114300	579797175	1927	1925	1927	1924	93
500	20240718	114200	579618177	1927	1926	1927	1926	271
501	20240718	114100	579095976	1927	1929	1929	1927	63
502	20240718	114000	578974492	1929	1929	1929	1929	0
503	20240718	113900	578974492	1929	1929	1930	1929	243
504	20240718	113800	578505664	1930	1929	1930	1929	111
505	20240718	113700	578291542	1929	1929	1929	1929	0
506	20240718	113600	578291542	1929	1930	1930	1929	64
507	20240718	113500	578168035	1930	1929	1930	1929	1493
508	20240718	113400	575287032	1929	1930	1930	1929	655
509	20240718	113300	574023527	1930	1926	1930	1926	1766
510	20240718	113200	570616731	1926	1926	1926	1925	504
511	20240718	113100	569646028	1925	1924	1925	1924	894
512	20240718	113000	567925579	1923	1923	1923	1923	1
513	20240718	112900	567923656	1924	1913	1924	1910	352
514	20240718	112800	567250520	1923	1922	1923	1910	374
515	20240718	112700	566535421	1923	1923	1923	1923	0
516	20240718	112600	566535421	1923	1920	1923	1912	1001
517	20240718	112500	564620814	1923	1921	1923	1921	17
518	20240718	112400	564588147	1924	1922	1924	1920	148
519	20240718	112300	564303746	1924	1924	1924	1924	2
520	20240718	112200	564299898	1922	1924	1924	1922	515
521	20240718	112100	563309564	1925	1925	1925	1925	0
522	20240718	112000	563309564	1925	1925	1925	1925	0
523	20240718	111900	563309564	1925	1924	1926	1915	1162
524	20240718	111800	561083394	1926	1926	1926	1923	189
525	20240718	111700	560719571	1926	1927	1927	1926	29
526	20240718	111600	560663689	1928	1928	1928	1928	0
527	20240718	111500	560663689	1928	1928	1928	1928	0
528	20240718	111400	560663689	1928	1926	1928	1926	8
529	20240718	111300	560648277	1929	1929	1929	1929	0
530	20240718	111200	560648277	1929	1929	1929	1929	0
531	20240718	111100	560648277	1929	1929	1929	1929	0
532	20240718	111000	560648277	1929	1926	1929	1924	59
533	20240718	110900	560534719	1929	1929	1929	1929	0
534	20240718	110800	560534719	1929	1923	1929	1922	53
535	20240718	110700	560432749	1924	1928	1928	1924	73
536	20240718	110600	560292203	1928	1929	1929	1928	52
537	20240718	110500	560191896	1930	1930	1930	1930	82
538	20240718	110400	560033636	1930	1930	1930	1930	7
539	20240718	110300	560020126	1930	1930	1930	1930	96
540	20240718	110200	559834846	1930	1930	1930	1930	298
541	20240718	110100	559259706	1930	1917	1930	1917	1385
542	20240718	110000	556593505	1917	1914	1917	1914	413
543	20240718	105900	555802591	1914	1912	1914	1912	7
544	20240718	105800	555789203	1914	1914	1914	1914	1
545	20240718	105700	555787289	1915	1914	1915	1911	72
546	20240718	105600	555649690	1911	1914	1914	1911	479
547	20240718	105500	554733768	1915	1915	1915	1915	20
548	20240718	105400	554695468	1915	1915	1915	1915	0
549	20240718	105300	554695468	1915	1914	1915	1914	10
550	20240718	105200	554676323	1915	1916	1917	1915	142
551	20240718	105100	554404303	1917	1917	1917	1917	0
552	20240718	105000	554404303	1917	1918	1919	1917	412
553	20240718	104900	553614476	1919	1919	1919	1919	2
554	20240718	104800	553610638	1917	1917	1917	1917	143
555	20240718	104700	553336507	1917	1917	1917	1917	0
556	20240718	104600	553336507	1917	1917	1917	1917	0
557	20240718	104500	553336507	1917	1916	1917	1916	260
558	20240718	104400	552838227	1917	1917	1917	1917	16
559	20240718	104300	552807555	1917	1917	1917	1917	111
560	20240718	104200	552594768	1919	1919	1919	1919	10
561	20240718	104100	552575578	1919	1921	1921	1919	205
562	20240718	104000	552181928	1924	1924	1924	1924	0
563	20240718	103900	552181928	1924	1924	1924	1924	3
564	20240718	103800	552176156	1922	1923	1924	1921	192
565	20240718	103700	551807049	1924	1924	1924	1924	33
566	20240718	103600	551743557	1925	1925	1925	1925	14
567	20240718	103500	551716607	1926	1926	1926	1923	1007
568	20240718	103400	549778224	1926	1927	1927	1926	354
569	20240718	103300	549096392	1928	1928	1928	1928	1
570	20240718	103200	549094464	1928	1928	1928	1928	3
571	20240718	103100	549088680	1928	1929	1929	1927	176
572	20240718	103000	548749450	1928	1930	1930	1928	67
573	20240718	102900	548620202	1930	1929	1930	1929	22
574	20240718	102800	548577762	1930	1930	1930	1927	412
575	20240718	102700	547783284	1929	1928	1931	1928	56
576	20240718	102600	547675244	1928	1931	1931	1928	338
577	20240718	102500	547022624	1931	1933	1933	1928	595
578	20240718	102400	545873751	1933	1935	1935	1933	66
579	20240718	102300	545746069	1932	1934	1935	1932	530
580	20240718	102200	544721451	1933	1935	1935	1933	435
581	20240718	102100	543880292	1935	1925	1935	1925	472
582	20240718	102000	542969081	1931	1923	1931	1923	84
583	20240718	101900	542806994	1921	1918	1921	1917	1597
584	20240718	101800	539742316	1918	1913	1918	1913	737
585	20240718	101700	538330459	1911	1900	1913	1900	2314
586	20240718	101600	533926370	1900	1900	1900	1900	183
587	20240718	101500	533578670	1900	1894	1900	1894	2738
588	20240718	101400	528389829	1894	1889	1894	1889	1388
589	20240718	101300	525767053	1890	1890	1890	1890	225
590	20240718	101200	525341803	1890	1889	1890	1889	127
591	20240718	101100	525101848	1889	1884	1889	1880	15039
592	20240718	101000	496806092	1884	1886	1886	1883	1527
593	20240718	100900	493929536	1886	1886	1886	1886	3
594	20240718	100800	493923878	1885	1886	1886	1885	181
595	20240718	100700	493582690	1886	1886	1886	1884	67
596	20240718	100600	493456342	1884	1884	1884	1884	500
597	20240718	100500	492514342	1886	1886	1886	1884	80
598	20240718	100400	492363466	1886	1886	1886	1886	6
599	20240718	100300	492352150	1884	1884	1884	1883	1390
600	20240718	100200	489734469	1884	1886	1886	1884	1033
601	20240718	100100	487786277	1886	1884	1886	1883	559
602	20240718	100000	486733491	1886	1883	1886	1882	12077
603	20240718	095900	463991484	1883	1884	1885	1883	2719
604	20240718	095800	458869951	1885	1884	1885	1884	127
605	20240718	095700	458630676	1885	1885	1885	1884	1865
606	20240718	095600	455116477	1884	1885	1886	1884	951
607	20240718	095500	453323945	1886	1885	1886	1884	719
608	20240718	095400	451968974	1885	1885	1886	1885	59
609	20240718	095300	451857757	1886	1886	1886	1883	159
610	20240718	095200	451558140	1885	1885	1887	1883	605
611	20240718	095100	450417956	1885	1885	1885	1884	643
612	20240718	095000	449206232	1887	1889	1889	1885	1651
613	20240718	094900	446091981	1890	1890	1890	1889	40
614	20240718	094800	446016414	1890	1890	1890	1889	2361
615	20240718	094700	441555184	1892	1896	1896	1890	4109
616	20240718	094600	433775750	1897	1896	1897	1896	132
617	20240718	094500	433525471	1897	1897	1897	1897	3
618	20240718	094400	433519780	1897	1899	1899	1897	74
619	20240718	094300	433379256	1900	1900	1900	1899	1053
620	20240718	094200	431378711	1900	1900	1900	1900	209
621	20240718	094100	430981611	1900	1899	1900	1899	600
622	20240718	094000	429842208	1899	1898	1899	1896	612
623	20240718	093900	428681433	1899	1899	1899	1899	94
624	20240718	093800	428502927	1899	1899	1899	1899	71
625	20240718	093700	428368098	1895	1900	1900	1895	247
626	20240718	093600	427899508	1900	1894	1900	1894	499
627	20240718	093500	426954360	1894	1895	1896	1894	4026
628	20240718	093400	419323214	1894	1895	1895	1894	250
629	20240718	093300	418849514	1895	1892	1895	1892	102
630	20240718	093200	418656229	1890	1889	1890	1889	715
631	20240718	093100	417305499	1889	1891	1891	1889	12678
632	20240718	093000	393349440	1891	1891	1891	1891	3010
633	20240718	092900	387657530	1891	1892	1894	1891	5597
634	20240718	092800	377063735	1891	1892	1893	1891	116
635	20240718	092700	376844261	1892	1893	1893	1891	1521
636	20240718	092600	373966851	1893	1893	1894	1892	976
637	20240718	092500	372119944	1893	1900	1900	1893	1103
638	20240718	092400	370030551	1900	1894	1901	1893	25
639	20240718	092300	369983173	1901	1898	1901	1891	156
640	20240718	092200	369687940	1896	1891	1896	1891	21337
641	20240718	092100	329260613	1892	1892	1892	1891	1981
642	20240718	092000	325514235	1891	1897	1897	1891	10055
643	20240718	091900	306488529	1898	1898	1898	1897	533
644	20240718	091800	305477373	1898	1901	1901	1898	3944
645	20240718	091700	297987887	1901	1898	1904	1898	1159
646	20240718	091600	295786975	1904	1898	1904	1898	6929
647	20240718	091500	282631437	1898	1899	1899	1898	921
648	20240718	091400	280883377	1899	1905	1905	1899	3378
649	20240718	091300	274460347	1904	1915	1915	1904	2240
650	20240718	091200	270176375	1915	1918	1918	1902	36
651	20240718	091100	270107396	1918	1919	1919	1901	2909
652	20240718	091000	264574347	1902	1930	1930	1902	2156
653	20240718	090900	260436009	1930	1890	1931	1890	9660
654	20240718	090800	242120838	1891	1893	1893	1882	2464
655	20240718	090700	237469202	1891	1890	1894	1883	24470
656	20240718	090600	191201100	1891	1894	1894	1891	3554
657	20240718	090500	184475404	1895	1891	1895	1890	1897
658	20240718	090400	180887831	1894	1888	1896	1888	8195
659	20240718	090300	165393667	1888	1881	1900	1880	7079
660	20240718	090200	152071134	1893	1927	1944	1871	34698
661	20240718	090100	85839538	1944	1932	1944	1922	27078
662	20240718	090000	33708425	1936	1925	1948	1925	17353