KissMeData/183490/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	203400	566828360	1939	1939	1939	1939	2609
3	20240603	203300	566828360	1939	1939	1939	1939	0
4	20240603	203200	566828360	1939	1939	1939	1939	0
5	20240603	203100	566828360	1939	1939	1939	1939	0
6	20240603	203000	566828360	1939	1939	1939	1939	0
7	20240603	202900	566828360	1939	1939	1939	1939	0
8	20240603	202800	566828360	1939	1939	1939	1939	0
9	20240603	202700	566828360	1939	1939	1939	1939	0
10	20240603	202600	566828360	1939	1939	1939	1939	0
11	20240603	202500	566828360	1939	1939	1939	1939	0
12	20240603	202400	566828360	1939	1939	1939	1939	0
13	20240603	202300	566828360	1939	1939	1939	1939	0
14	20240603	202200	566828360	1939	1939	1939	1939	0
15	20240603	202100	566828360	1939	1939	1939	1939	0
16	20240603	202000	566828360	1939	1939	1939	1939	0
17	20240603	201900	566828360	1939	1939	1939	1939	0
18	20240603	201800	566828360	1939	1939	1939	1939	0
19	20240603	201700	566828360	1939	1939	1939	1939	0
20	20240603	201600	566828360	1939	1939	1939	1939	0
21	20240603	201500	566828360	1939	1939	1939	1939	0
22	20240603	201400	566828360	1939	1939	1939	1939	0
23	20240603	201300	566828360	1939	1939	1939	1939	0
24	20240603	201200	566828360	1939	1939	1939	1939	0
25	20240603	201100	566828360	1939	1939	1939	1939	0
26	20240603	201000	566828360	1939	1939	1939	1939	0
27	20240603	200900	566828360	1939	1939	1939	1939	0
28	20240603	200800	566828360	1939	1939	1939	1939	0
29	20240603	200700	566828360	1939	1939	1939	1939	0
30	20240603	200600	566828360	1939	1939	1939	1939	0
31	20240603	200500	566828360	1939	1939	1939	1939	0
32	20240603	200400	566828360	1939	1939	1939	1939	2609
33	20240603	200300	566828360	1939	1939	1939	1939	0
34	20240603	200200	566828360	1939	1939	1939	1939	0
35	20240603	200100	566828360	1939	1939	1939	1939	0
36	20240603	200000	566828360	1939	1939	1939	1939	0
37	20240603	195900	566828360	1939	1939	1939	1939	0
38	20240603	195800	566828360	1939	1939	1939	1939	0
39	20240603	195700	566828360	1939	1939	1939	1939	0
40	20240603	195600	566828360	1939	1939	1939	1939	0
41	20240603	195500	566828360	1939	1939	1939	1939	0
42	20240603	195400	566828360	1939	1939	1939	1939	0
43	20240603	195300	566828360	1939	1939	1939	1939	0
44	20240603	195200	566828360	1939	1939	1939	1939	0
45	20240603	195100	566828360	1939	1939	1939	1939	0
46	20240603	195000	566828360	1939	1939	1939	1939	0
47	20240603	194900	566828360	1939	1939	1939	1939	0
48	20240603	194800	566828360	1939	1939	1939	1939	0
49	20240603	194700	566828360	1939	1939	1939	1939	0
50	20240603	194600	566828360	1939	1939	1939	1939	0
51	20240603	194500	566828360	1939	1939	1939	1939	0
52	20240603	194400	566828360	1939	1939	1939	1939	0
53	20240603	194300	566828360	1939	1939	1939	1939	0
54	20240603	194200	566828360	1939	1939	1939	1939	0
55	20240603	194100	566828360	1939	1939	1939	1939	0
56	20240603	194000	566828360	1939	1939	1939	1939	0
57	20240603	193900	566828360	1939	1939	1939	1939	0
58	20240603	193800	566828360	1939	1939	1939	1939	0
59	20240603	193700	566828360	1939	1939	1939	1939	0
60	20240603	193600	566828360	1939	1939	1939	1939	0
61	20240603	193500	566828360	1939	1939	1939	1939	0
62	20240603	193400	566828360	1939	1939	1939	1939	2609
63	20240603	193300	566828360	1939	1939	1939	1939	0
64	20240603	193200	566828360	1939	1939	1939	1939	0
65	20240603	193100	566828360	1939	1939	1939	1939	0
66	20240603	193000	566828360	1939	1939	1939	1939	0
67	20240603	192900	566828360	1939	1939	1939	1939	0
68	20240603	192800	566828360	1939	1939	1939	1939	0
69	20240603	192700	566828360	1939	1939	1939	1939	0
70	20240603	192600	566828360	1939	1939	1939	1939	0
71	20240603	192500	566828360	1939	1939	1939	1939	0
72	20240603	192400	566828360	1939	1939	1939	1939	0
73	20240603	192300	566828360	1939	1939	1939	1939	0
74	20240603	192200	566828360	1939	1939	1939	1939	0
75	20240603	192100	566828360	1939	1939	1939	1939	0
76	20240603	192000	566828360	1939	1939	1939	1939	0
77	20240603	191900	566828360	1939	1939	1939	1939	0
78	20240603	191800	566828360	1939	1939	1939	1939	0
79	20240603	191700	566828360	1939	1939	1939	1939	0
80	20240603	191600	566828360	1939	1939	1939	1939	0
81	20240603	191500	566828360	1939	1939	1939	1939	0
82	20240603	191400	566828360	1939	1939	1939	1939	0
83	20240603	191300	566828360	1939	1939	1939	1939	0
84	20240603	191200	566828360	1939	1939	1939	1939	0
85	20240603	191100	566828360	1939	1939	1939	1939	0
86	20240603	191000	566828360	1939	1939	1939	1939	0
87	20240603	190900	566828360	1939	1939	1939	1939	0
88	20240603	190800	566828360	1939	1939	1939	1939	0
89	20240603	190700	566828360	1939	1939	1939	1939	0
90	20240603	190600	566828360	1939	1939	1939	1939	0
91	20240603	190500	566828360	1939	1939	1939	1939	0
92	20240603	190400	566828360	1939	1939	1939	1939	2609
93	20240603	190300	566828360	1939	1939	1939	1939	0
94	20240603	190200	566828360	1939	1939	1939	1939	0
95	20240603	190100	566828360	1939	1939	1939	1939	0
96	20240603	190000	566828360	1939	1939	1939	1939	0
97	20240603	185900	566828360	1939	1939	1939	1939	0
98	20240603	185800	566828360	1939	1939	1939	1939	0
99	20240603	185700	566828360	1939	1939	1939	1939	0
100	20240603	185600	566828360	1939	1939	1939	1939	0
101	20240603	185500	566828360	1939	1939	1939	1939	0
102	20240603	185400	566828360	1939	1939	1939	1939	0
103	20240603	185300	566828360	1939	1939	1939	1939	0
104	20240603	185200	566828360	1939	1939	1939	1939	0
105	20240603	185100	566828360	1939	1939	1939	1939	0
106	20240603	185000	566828360	1939	1939	1939	1939	0
107	20240603	184900	566828360	1939	1939	1939	1939	0
108	20240603	184800	566828360	1939	1939	1939	1939	0
109	20240603	184700	566828360	1939	1939	1939	1939	0
110	20240603	184600	566828360	1939	1939	1939	1939	0
111	20240603	184500	566828360	1939	1939	1939	1939	0
112	20240603	184400	566828360	1939	1939	1939	1939	0
113	20240603	184300	566828360	1939	1939	1939	1939	0
114	20240603	184200	566828360	1939	1939	1939	1939	0
115	20240603	184100	566828360	1939	1939	1939	1939	0
116	20240603	184000	566828360	1939	1939	1939	1939	0
117	20240603	183900	566828360	1939	1939	1939	1939	0
118	20240603	183800	566828360	1939	1939	1939	1939	0
119	20240603	183700	566828360	1939	1939	1939	1939	0
120	20240603	183600	566828360	1939	1939	1939	1939	0
121	20240603	183500	566828360	1939	1939	1939	1939	0
122	20240603	183400	566828360	1939	1939	1939	1939	2609
123	20240603	183300	566828360	1939	1939	1939	1939	0
124	20240603	183200	566828360	1939	1939	1939	1939	0
125	20240603	183100	566828360	1939	1939	1939	1939	0
126	20240603	183000	566828360	1939	1939	1939	1939	0
127	20240603	182900	566828360	1939	1939	1939	1939	0
128	20240603	182800	566828360	1939	1939	1939	1939	0
129	20240603	182700	566828360	1939	1939	1939	1939	0
130	20240603	182600	566828360	1939	1939	1939	1939	0
131	20240603	182500	566828360	1939	1939	1939	1939	0
132	20240603	182400	566828360	1939	1939	1939	1939	0
133	20240603	182300	566828360	1939	1939	1939	1939	0
134	20240603	182200	566828360	1939	1939	1939	1939	0
135	20240603	182100	566828360	1939	1939	1939	1939	0
136	20240603	182000	566828360	1939	1939	1939	1939	0
137	20240603	181900	566828360	1939	1939	1939	1939	0
138	20240603	181800	566828360	1939	1939	1939	1939	0
139	20240603	181700	566828360	1939	1939	1939	1939	0
140	20240603	181600	566828360	1939	1939	1939	1939	0
141	20240603	181500	566828360	1939	1939	1939	1939	0
142	20240603	181400	566828360	1939	1939	1939	1939	0
143	20240603	181300	566828360	1939	1939	1939	1939	0
144	20240603	181200	566828360	1939	1939	1939	1939	0
145	20240603	181100	566828360	1939	1939	1939	1939	0
146	20240603	181000	566828360	1939	1939	1939	1939	0
147	20240603	180900	566828360	1939	1939	1939	1939	0
148	20240603	180800	566828360	1939	1939	1939	1939	0
149	20240603	180700	566828360	1939	1939	1939	1939	0
150	20240603	180600	566828360	1939	1939	1939	1939	0
151	20240603	180500	566828360	1939	1939	1939	1939	0
152	20240603	180400	566828360	1939	1939	1939	1939	2609
153	20240603	180300	566828360	1939	1939	1939	1939	0
154	20240603	180200	566828360	1939	1939	1939	1939	0
155	20240603	180100	566828360	1939	1939	1939	1939	0
156	20240603	180000	566828360	1939	1939	1939	1939	0
157	20240603	175900	566828360	1939	1939	1939	1939	0
158	20240603	175800	566828360	1939	1939	1939	1939	0
159	20240603	175700	566828360	1939	1939	1939	1939	0
160	20240603	175600	566828360	1939	1939	1939	1939	0
161	20240603	175500	566828360	1939	1939	1939	1939	0
162	20240603	175400	566828360	1939	1939	1939	1939	0
163	20240603	175300	566828360	1939	1939	1939	1939	0
164	20240603	175200	566828360	1939	1939	1939	1939	0
165	20240603	175100	566828360	1939	1939	1939	1939	0
166	20240603	175000	566828360	1939	1939	1939	1939	0
167	20240603	174900	566828360	1939	1939	1939	1939	0
168	20240603	174800	566828360	1939	1939	1939	1939	0
169	20240603	174700	566828360	1939	1939	1939	1939	0
170	20240603	174600	566828360	1939	1939	1939	1939	0
171	20240603	174500	566828360	1939	1939	1939	1939	0
172	20240603	174400	566828360	1939	1939	1939	1939	0
173	20240603	174300	566828360	1939	1939	1939	1939	0
174	20240603	174200	566828360	1939	1939	1939	1939	0
175	20240603	174100	566828360	1939	1939	1939	1939	0
176	20240603	174000	566828360	1939	1939	1939	1939	0
177	20240603	173900	566828360	1939	1939	1939	1939	0
178	20240603	173800	566828360	1939	1939	1939	1939	0
179	20240603	173700	566828360	1939	1939	1939	1939	0
180	20240603	173600	566828360	1939	1939	1939	1939	0
181	20240603	173500	566828360	1939	1939	1939	1939	0
182	20240603	173400	566828360	1939	1939	1939	1939	2609
183	20240603	173300	566828360	1939	1939	1939	1939	0
184	20240603	173200	566828360	1939	1939	1939	1939	0
185	20240603	173100	566828360	1939	1939	1939	1939	0
186	20240603	173000	566828360	1939	1939	1939	1939	0
187	20240603	172900	566828360	1939	1939	1939	1939	0
188	20240603	172800	566828360	1939	1939	1939	1939	0
189	20240603	172700	566828360	1939	1939	1939	1939	0
190	20240603	172600	566828360	1939	1939	1939	1939	0
191	20240603	172500	566828360	1939	1939	1939	1939	0
192	20240603	172400	566828360	1939	1939	1939	1939	0
193	20240603	172300	566828360	1939	1939	1939	1939	0
194	20240603	172200	566828360	1939	1939	1939	1939	0
195	20240603	172100	566828360	1939	1939	1939	1939	0
196	20240603	172000	566828360	1939	1939	1939	1939	0
197	20240603	171900	566828360	1939	1939	1939	1939	0
198	20240603	171800	566828360	1939	1939	1939	1939	0
199	20240603	171700	566828360	1939	1939	1939	1939	0
200	20240603	171600	566828360	1939	1939	1939	1939	0
201	20240603	171500	566828360	1939	1939	1939	1939	0
202	20240603	171400	566828360	1939	1939	1939	1939	0
203	20240603	171300	566828360	1939	1939	1939	1939	0
204	20240603	171200	566828360	1939	1939	1939	1939	0
205	20240603	171100	566828360	1939	1939	1939	1939	0
206	20240603	171000	566828360	1939	1939	1939	1939	0
207	20240603	170900	566828360	1939	1939	1939	1939	0
208	20240603	170800	566828360	1939	1939	1939	1939	0
209	20240603	170700	566828360	1939	1939	1939	1939	0
210	20240603	170600	566828360	1939	1939	1939	1939	0
211	20240603	170500	566828360	1939	1939	1939	1939	0
212	20240603	170400	566828360	1939	1939	1939	1939	2609
213	20240603	170300	566828360	1939	1939	1939	1939	0
214	20240603	170200	566828360	1939	1939	1939	1939	0
215	20240603	170100	566828360	1939	1939	1939	1939	0
216	20240603	170000	566828360	1939	1939	1939	1939	0
217	20240603	165900	566828360	1939	1939	1939	1939	0
218	20240603	165800	566828360	1939	1939	1939	1939	0
219	20240603	165700	566828360	1939	1939	1939	1939	0
220	20240603	165600	566828360	1939	1939	1939	1939	0
221	20240603	165500	566828360	1939	1939	1939	1939	0
222	20240603	165400	566828360	1939	1939	1939	1939	0
223	20240603	165300	566828360	1939	1939	1939	1939	0
224	20240603	165200	566828360	1939	1939	1939	1939	0
225	20240603	165100	566828360	1939	1939	1939	1939	0
226	20240603	165000	566828360	1939	1939	1939	1939	0
227	20240603	164900	566828360	1939	1939	1939	1939	0
228	20240603	164800	566828360	1939	1939	1939	1939	0
229	20240603	164700	566828360	1939	1939	1939	1939	0
230	20240603	164600	566828360	1939	1939	1939	1939	0
231	20240603	164500	566828360	1939	1939	1939	1939	0
232	20240603	164400	566828360	1939	1939	1939	1939	0
233	20240603	164300	566828360	1939	1939	1939	1939	0
234	20240603	164200	566828360	1939	1939	1939	1939	0
235	20240603	164100	566828360	1939	1939	1939	1939	0
236	20240603	164000	566828360	1939	1939	1939	1939	0
237	20240603	163900	566828360	1939	1939	1939	1939	0
238	20240603	163800	566828360	1939	1939	1939	1939	0
239	20240603	163700	566828360	1939	1939	1939	1939	0
240	20240603	163600	566828360	1939	1939	1939	1939	0
241	20240603	163500	566828360	1939	1939	1939	1939	0
242	20240603	163400	566828360	1939	1939	1939	1939	2609
243	20240603	163300	566828360	1939	1939	1939	1939	0
244	20240603	163200	566828360	1939	1939	1939	1939	0
245	20240603	163100	566828360	1939	1939	1939	1939	0
246	20240603	163000	566828360	1939	1939	1939	1939	0
247	20240603	162900	566828360	1939	1939	1939	1939	0
248	20240603	162800	566828360	1939	1939	1939	1939	0
249	20240603	162700	566828360	1939	1939	1939	1939	0
250	20240603	162600	566828360	1939	1939	1939	1939	0
251	20240603	162500	566828360	1939	1939	1939	1939	0
252	20240603	162400	566828360	1939	1939	1939	1939	0
253	20240603	162300	566828360	1939	1939	1939	1939	0
254	20240603	162200	566828360	1939	1939	1939	1939	0
255	20240603	162100	566828360	1939	1939	1939	1939	0
256	20240603	162000	566828360	1939	1939	1939	1939	0
257	20240603	161900	566828360	1939	1939	1939	1939	0
258	20240603	161800	566828360	1939	1939	1939	1939	0
259	20240603	161700	566828360	1939	1939	1939	1939	0
260	20240603	161600	566828360	1939	1939	1939	1939	0
261	20240603	161500	566828360	1939	1939	1939	1939	0
262	20240603	161400	566828360	1939	1939	1939	1939	0
263	20240603	161300	566828360	1939	1939	1939	1939	0
264	20240603	161200	566828360	1939	1939	1939	1939	0
265	20240603	161100	566828360	1939	1939	1939	1939	0
266	20240603	161000	566828360	1939	1939	1939	1939	0
267	20240603	160900	566828360	1939	1939	1939	1939	0
268	20240603	160800	566828360	1939	1939	1939	1939	0
269	20240603	160700	566828360	1939	1939	1939	1939	0
270	20240603	160600	566828360	1939	1939	1939	1939	0
271	20240603	160500	566828360	1939	1939	1939	1939	0
272	20240603	160400	566828360	1939	1939	1939	1939	2609
273	20240603	160300	566828360	1939	1939	1939	1939	0
274	20240603	160200	566828360	1939	1939	1939	1939	0
275	20240603	160100	566828360	1939	1939	1939	1939	0
276	20240603	160000	566828360	1939	1939	1939	1939	0
277	20240603	155900	566828360	1939	1939	1939	1939	0
278	20240603	155800	566828360	1939	1939	1939	1939	0
279	20240603	155700	566828360	1939	1939	1939	1939	0
280	20240603	155600	566828360	1939	1939	1939	1939	0
281	20240603	155500	566828360	1939	1939	1939	1939	0
282	20240603	155400	566828360	1939	1939	1939	1939	0
283	20240603	155300	566828360	1939	1939	1939	1939	0
284	20240603	155200	566828360	1939	1939	1939	1939	0
285	20240603	155100	566828360	1939	1939	1939	1939	0
286	20240603	155000	566828360	1939	1939	1939	1939	0
287	20240603	154900	566828360	1939	1939	1939	1939	0
288	20240603	154800	566828360	1939	1939	1939	1939	0
289	20240603	154700	566828360	1939	1939	1939	1939	0
290	20240603	154600	566828360	1939	1939	1939	1939	0
291	20240603	154500	566828360	1939	1939	1939	1939	0
292	20240603	154400	566828360	1939	1939	1939	1939	0
293	20240603	154300	566828360	1939	1939	1939	1939	0
294	20240603	154200	566828360	1939	1939	1939	1939	0
295	20240603	154100	566828360	1939	1939	1939	1939	0
296	20240603	154000	566828360	1939	1939	1939	1939	0
297	20240603	153900	566828360	1939	1939	1939	1939	0
298	20240603	153800	566828360	1939	1939	1939	1939	0
299	20240603	153700	566828360	1939	1939	1939	1939	0
300	20240603	153600	566828360	1939	1939	1939	1939	0
301	20240603	153500	566828360	1939	1939	1939	1939	0
302	20240603	153400	566828360	1939	1939	1939	1939	2609
303	20240603	153300	566828360	1939	1939	1939	1939	0
304	20240603	153200	566828360	1939	1939	1939	1939	0
305	20240603	153100	566828360	1939	1939	1939	1939	0
306	20240603	153000	566828360	1939	1939	1939	1939	2609
307	20240603	152900	561769509	1937	1937	1937	1937	0
308	20240603	152800	561769509	1937	1937	1937	1937	0
309	20240603	152700	561769509	1937	1937	1937	1937	0
310	20240603	152600	561769509	1937	1937	1937	1937	0
311	20240603	152500	561769509	1937	1937	1937	1937	0
312	20240603	152400	561769509	1937	1937	1937	1937	0
313	20240603	152300	561769509	1937	1937	1937	1937	0
314	20240603	152200	561769509	1937	1937	1937	1937	0
315	20240603	152100	561769509	1937	1937	1937	1937	0
316	20240603	152000	561769509	1937	1937	1937	1937	0
317	20240603	151900	561769509	1937	1933	1938	1932	363
318	20240603	151800	561066142	1938	1933	1938	1933	32
319	20240603	151700	561004181	1937	1933	1937	1932	2912
320	20240603	151600	555378118	1937	1935	1938	1933	3045
321	20240603	151500	549492001	1938	1938	1938	1938	50
322	20240603	151400	549395101	1938	1936	1938	1934	7264
323	20240603	151300	535341808	1938	1936	1938	1936	82
324	20240603	151200	535183036	1937	1937	1937	1937	15
325	20240603	151100	535153981	1939	1938	1939	1938	30
326	20240603	151000	535095826	1941	1941	1941	1941	15
327	20240603	150900	535066711	1941	1941	1941	1941	50
328	20240603	150800	534969661	1941	1941	1941	1941	119
329	20240603	150700	534738682	1941	1941	1941	1941	0
330	20240603	150600	534738682	1941	1941	1941	1941	0
331	20240603	150500	534738682	1941	1941	1941	1941	0
332	20240603	150400	534738682	1941	1935	1941	1935	849
333	20240603	150300	533095837	1936	1937	1941	1936	6223
334	20240603	150200	521044976	1941	1940	1941	1938	2912
335	20240603	150100	515401444	1944	1944	1944	1944	0
336	20240603	150000	515401444	1944	1944	1944	1944	0
337	20240603	145900	515401444	1944	1944	1944	1944	0
338	20240603	145800	515401444	1944	1944	1944	1944	0
339	20240603	145700	515401444	1944	1944	1944	1944	0
340	20240603	145600	515401444	1944	1944	1944	1944	0
341	20240603	145500	515401444	1944	1940	1944	1940	5
342	20240603	145400	515391732	1940	1945	1945	1939	1249
343	20240603	145300	512968649	1940	1943	1945	1940	19
344	20240603	145200	512931758	1945	1944	1945	1944	7
345	20240603	145100	512918145	1945	1945	1945	1945	0
346	20240603	145000	512918145	1945	1945	1946	1939	2199
347	20240603	144900	508649852	1946	1940	1946	1939	2213
348	20240603	144800	504358108	1949	1943	1949	1940	11830
349	20240603	144700	481389764	1945	1950	1950	1945	2123
350	20240603	144600	477260514	1952	1952	1952	1952	0
351	20240603	144500	477260514	1952	1952	1954	1946	14958
352	20240603	144400	448118743	1954	1953	1954	1953	521
353	20240603	144300	447101220	1955	1949	1955	1949	6994
354	20240603	144200	433452924	1949	1946	1949	1946	4865
355	20240603	144100	423978734	1945	1938	1946	1938	12723
356	20240603	144000	399265338	1938	1938	1938	1938	0
357	20240603	143900	399265338	1938	1938	1938	1935	764
358	20240603	143800	397786830	1935	1935	1935	1935	70
359	20240603	143700	397651380	1939	1938	1939	1938	22
360	20240603	143600	397608742	1939	1935	1939	1935	95
361	20240603	143500	397424817	1939	1939	1939	1939	0
362	20240603	143400	397424817	1939	1939	1939	1939	10
363	20240603	143300	397405427	1939	1939	1939	1939	6
364	20240603	143200	397393793	1939	1937	1942	1937	4510
365	20240603	143100	388650640	1939	1935	1939	1935	2896
366	20240603	143000	383045393	1935	1927	1935	1927	4765
367	20240603	142900	373843164	1929	1929	1929	1929	0
368	20240603	142800	373843164	1929	1929	1929	1929	0
369	20240603	142700	373843164	1929	1920	1930	1920	69
370	20240603	142600	373710328	1920	1927	1928	1920	1015
371	20240603	142500	371761422	1931	1931	1931	1931	0
372	20240603	142400	371761422	1931	1931	1931	1931	0
373	20240603	142300	371761422	1931	1928	1931	1928	2110
374	20240603	142200	367691173	1929	1917	1929	1917	4373
375	20240603	142100	359297071	1914	1906	1918	1906	8241
376	20240603	142000	343562274	1906	1905	1906	1900	1816
377	20240603	141900	340110548	1906	1905	1906	1905	184
378	20240603	141800	339760003	1906	1906	1906	1906	1
379	20240603	141700	339758097	1906	1904	1906	1900	2152
380	20240603	141600	335664543	1905	1897	1905	1896	1850
381	20240603	141500	332155445	1904	1903	1905	1896	4064
382	20240603	141400	324428839	1903	1904	1904	1903	4
383	20240603	141300	324421224	1905	1906	1906	1904	84
384	20240603	141200	324261129	1904	1906	1907	1903	215
385	20240603	141100	323851512	1904	1904	1905	1900	6778
386	20240603	141000	310970816	1907	1907	1907	1907	0
387	20240603	140900	310970816	1907	1907	1907	1907	10
388	20240603	140800	310951746	1906	1906	1906	1904	529
389	20240603	140700	309943475	1907	1905	1907	1904	17
390	20240603	140600	309911061	1907	1905	1907	1904	678
391	20240603	140500	308619526	1902	1903	1903	1900	9996
392	20240603	140400	289614520	1902	1905	1905	1902	1654
393	20240603	140300	286466728	1908	1907	1908	1907	20
394	20240603	140200	286428584	1903	1910	1910	1903	2522
395	20240603	140100	281625733	1908	1908	1911	1908	235
396	20240603	140000	281177338	1911	1908	1911	1906	369
397	20240603	135900	280473842	1913	1913	1913	1913	5
398	20240603	135800	280464277	1909	1910	1910	1909	2243
399	20240603	135700	276182381	1914	1914	1914	1914	35
400	20240603	135600	276115391	1913	1910	1913	1909	353
401	20240603	135500	275441443	1910	1910	1910	1910	69
402	20240603	135400	275309653	1914	1914	1914	1914	1
403	20240603	135300	275307739	1915	1912	1915	1912	51
404	20240603	135200	275210171	1912	1909	1912	1909	482
405	20240603	135100	274289641	1908	1908	1908	1908	10
406	20240603	135000	274270561	1909	1910	1910	1909	1149
407	20240603	134900	272076520	1910	1910	1910	1910	126
408	20240603	134800	271835860	1910	1910	1910	1910	24
409	20240603	134700	271790020	1911	1911	1911	1911	0
410	20240603	134600	271790020	1911	1912	1912	1911	76
411	20240603	134500	271644730	1912	1912	1912	1912	0
412	20240603	134400	271644730	1912	1912	1912	1911	86
413	20240603	134300	271480382	1911	1908	1911	1908	221
414	20240603	134200	271058320	1909	1913	1913	1909	41
415	20240603	134100	270980007	1913	1913	1913	1913	1
416	20240603	134000	270978094	1910	1911	1913	1910	60
417	20240603	133900	270863449	1913	1913	1913	1913	1
418	20240603	133800	270861536	1914	1911	1914	1911	334
419	20240603	133700	270223259	1915	1915	1915	1915	0
420	20240603	133600	270223259	1915	1915	1915	1915	10
421	20240603	133500	270204109	1917	1917	1917	1917	0
422	20240603	133400	270204109	1917	1917	1917	1917	300
423	20240603	133300	269629009	1917	1917	1917	1917	0
424	20240603	133200	269629009	1917	1916	1918	1907	2481
425	20240603	133100	264890171	1911	1918	1918	1911	1758
426	20240603	133000	261530583	1911	1915	1916	1911	2062
427	20240603	132900	257589512	1915	1912	1915	1912	225
428	20240603	132800	257159247	1915	1915	1915	1912	1601
429	20240603	132700	254097814	1919	1911	1919	1911	383
430	20240603	132600	253365877	1911	1919	1919	1911	4430
431	20240603	132500	244896917	1916	1919	1919	1916	552
432	20240603	132400	243839231	1916	1919	1919	1916	360
433	20240603	132300	243148421	1919	1919	1920	1919	102
434	20240603	132200	242952682	1918	1918	1918	1918	43
435	20240603	132100	242870208	1918	1915	1918	1915	142
436	20240603	132000	242598210	1915	1916	1916	1914	1567
437	20240603	131900	239597420	1918	1917	1918	1917	40
438	20240603	131800	239520701	1918	1919	1919	1917	82
439	20240603	131700	239363381	1919	1918	1919	1918	11
440	20240603	131600	239342273	1919	1918	1919	1918	6
441	20240603	131500	239330763	1919	1919	1919	1918	32
442	20240603	131400	239269359	1919	1919	1919	1918	41
443	20240603	131300	239190685	1918	1917	1919	1917	19
444	20240603	131200	239154229	1915	1918	1918	1915	218
445	20240603	131100	238736753	1919	1919	1919	1916	49
446	20240603	131000	238642758	1916	1919	1919	1916	85
447	20240603	130900	238479823	1920	1920	1920	1920	0
448	20240603	130800	238479823	1920	1920	1920	1920	25
449	20240603	130700	238431823	1920	1920	1920	1920	0
450	20240603	130600	238431823	1920	1920	1920	1920	0
451	20240603	130500	238431823	1920	1920	1920	1920	0
452	20240603	130400	238431823	1920	1920	1920	1920	31
453	20240603	130300	238372303	1920	1920	1920	1920	100
454	20240603	130200	238180303	1920	1919	1920	1919	538
455	20240603	130100	237147871	1919	1920	1920	1919	526
456	20240603	130000	236138452	1919	1920	1920	1919	1358
457	20240603	125900	233531147	1920	1920	1920	1920	25
458	20240603	125800	233483147	1920	1920	1920	1920	462
459	20240603	125700	232596107	1920	1921	1924	1920	1141
460	20240603	125600	230405221	1927	1925	1927	1925	12
461	20240603	125500	230382101	1927	1923	1927	1921	715
462	20240603	125400	229008146	1927	1930	1930	1924	374
463	20240603	125300	228287040	1930	1930	1930	1930	0
464	20240603	125200	228287040	1930	1930	1930	1930	1
465	20240603	125100	228285110	1930	1928	1930	1928	425
466	20240603	125000	227465271	1929	1929	1929	1929	10
467	20240603	124900	227445981	1934	1934	1934	1934	0
468	20240603	124800	227445981	1934	1934	1934	1934	0
469	20240603	124700	227445981	1934	1928	1934	1928	100
470	20240603	124600	227253155	1928	1926	1928	1926	215
471	20240603	124500	226839037	1926	1922	1926	1920	448
472	20240603	124400	225978409	1923	1925	1926	1922	38
473	20240603	124300	225905241	1925	1923	1925	1920	1011
474	20240603	124200	223963376	1926	1927	1927	1926	40
475	20240603	124100	223886316	1928	1928	1928	1928	0
476	20240603	124000	223886316	1928	1928	1928	1928	0
477	20240603	123900	223886316	1928	1924	1928	1920	2348
478	20240603	123800	219374215	1929	1929	1929	1929	0
479	20240603	123700	219374215	1929	1929	1929	1929	44
480	20240603	123600	219289339	1930	1930	1930	1930	0
481	20240603	123500	219289339	1930	1930	1930	1930	25
482	20240603	123400	219241089	1924	1930	1931	1924	54
483	20240603	123300	219137093	1931	1923	1931	1922	548
484	20240603	123200	218083656	1931	1930	1931	1930	1030
485	20240603	123100	216095746	1932	1929	1932	1929	133
486	20240603	123000	215839174	1920	1935	1935	1920	8235
487	20240603	122900	200010207	1927	1935	1935	1927	6263
488	20240603	122800	187931879	1932	1932	1932	1932	10
489	20240603	122700	187912559	1937	1937	1937	1937	0
490	20240603	122600	187912559	1937	1937	1937	1937	0
491	20240603	122500	187912559	1937	1937	1937	1937	0
492	20240603	122400	187912559	1937	1937	1937	1937	2
493	20240603	122300	187908685	1939	1939	1939	1939	0
494	20240603	122200	187908685	1939	1939	1939	1939	0
495	20240603	122100	187908685	1939	1939	1939	1939	0
496	20240603	122000	187908685	1939	1939	1939	1939	0
497	20240603	121900	187908685	1939	1939	1939	1939	15
498	20240603	121800	187879600	1931	1931	1939	1931	368
499	20240603	121700	187168912	1939	1939	1939	1939	0
500	20240603	121600	187168912	1939	1939	1939	1939	0
501	20240603	121500	187168912	1939	1939	1939	1939	0
502	20240603	121400	187168912	1939	1939	1939	1939	0
503	20240603	121300	187168912	1939	1936	1939	1931	8010
504	20240603	121200	171696526	1936	1936	1936	1936	0
505	20240603	121100	171696526	1936	1936	1936	1936	2000
506	20240603	121000	167824526	1936	1937	1937	1936	2210
507	20240603	120900	163545959	1940	1940	1940	1940	100
508	20240603	120800	163351959	1938	1938	1938	1938	0
509	20240603	120700	163351959	1938	1940	1940	1938	427
510	20240603	120600	162524371	1941	1941	1941	1941	0
511	20240603	120500	162524371	1941	1943	1943	1941	264
512	20240603	120400	162011641	1943	1943	1943	1943	1154
513	20240603	120300	159769419	1946	1946	1946	1946	10
514	20240603	120200	159749959	1943	1943	1943	1943	14
515	20240603	120100	159722757	1943	1943	1943	1943	34
516	20240603	120000	159656695	1946	1946	1946	1946	100
517	20240603	115900	159462095	1946	1946	1946	1946	0
518	20240603	115800	159462095	1946	1945	1946	1945	310
519	20240603	115700	158858873	1947	1947	1947	1947	0
520	20240603	115600	158858873	1947	1947	1947	1947	0
521	20240603	115500	158858873	1947	1947	1947	1947	0
522	20240603	115400	158858873	1947	1947	1947	1947	0
523	20240603	115300	158858873	1947	1947	1947	1947	92
524	20240603	115200	158679749	1946	1946	1947	1946	30
525	20240603	115100	158621349	1947	1947	1947	1947	0
526	20240603	115000	158621349	1947	1946	1947	1946	1230
527	20240603	114900	156227759	1947	1947	1947	1947	0
528	20240603	114800	156227759	1947	1946	1947	1946	864
529	20240603	114700	154546395	1946	1946	1946	1946	20
530	20240603	114600	154507475	1938	1938	1938	1938	12
531	20240603	114500	154484219	1947	1947	1947	1947	0
532	20240603	114400	154484219	1947	1946	1947	1946	42
533	20240603	114300	154402485	1946	1946	1946	1946	83
534	20240603	114200	154240967	1946	1941	1946	1941	2884
535	20240603	114100	148641037	1941	1941	1941	1941	0
536	20240603	114000	148641037	1941	1935	1941	1935	23
537	20240603	113900	148596400	1941	1941	1941	1941	0
538	20240603	113800	148596400	1941	1941	1941	1941	0
539	20240603	113700	148596400	1941	1940	1941	1940	2397
540	20240603	113600	143946210	1940	1940	1940	1940	0
541	20240603	113500	143946210	1940	1940	1940	1940	0
542	20240603	113400	143946210	1940	1940	1940	1940	0
543	20240603	113300	143946210	1940	1940	1940	1940	0
544	20240603	113200	143946210	1940	1940	1940	1940	0
545	20240603	113100	143946210	1940	1940	1940	1940	0
546	20240603	113000	143946210	1940	1940	1940	1940	0
547	20240603	112900	143946210	1940	1940	1940	1940	0
548	20240603	112800	143946210	1940	1940	1940	1940	0
549	20240603	112700	143946210	1940	1935	1940	1934	220
550	20240603	112600	143520570	1936	1936	1936	1936	2
551	20240603	112500	143516698	1940	1940	1940	1940	0
552	20240603	112400	143516698	1940	1940	1940	1940	3
553	20240603	112300	143510878	1941	1941	1941	1941	0
554	20240603	112200	143510878	1941	1941	1941	1941	0
555	20240603	112100	143510878	1941	1941	1941	1941	0
556	20240603	112000	143510878	1941	1941	1941	1941	0
557	20240603	111900	143510878	1941	1941	1941	1941	0
558	20240603	111800	143510878	1941	1941	1941	1941	0
559	20240603	111700	143510878	1941	1941	1941	1941	0
560	20240603	111600	143510878	1941	1941	1941	1941	0
561	20240603	111500	143510878	1941	1941	1941	1941	0
562	20240603	111400	143510878	1941	1941	1941	1941	0
563	20240603	111300	143510878	1941	1941	1941	1941	0
564	20240603	111200	143510878	1941	1941	1941	1941	300
565	20240603	111100	142928578	1944	1944	1944	1944	0
566	20240603	111000	142928578	1944	1944	1944	1944	0
567	20240603	110900	142928578	1944	1944	1944	1944	0
568	20240603	110800	142928578	1944	1944	1944	1944	0
569	20240603	110700	142928578	1944	1944	1944	1944	0
570	20240603	110600	142928578	1944	1938	1944	1938	510
571	20240603	110500	141939481	1938	1937	1938	1937	555
572	20240603	110400	140863941	1938	1936	1938	1936	376
573	20240603	110300	140135833	1938	1938	1938	1938	0
574	20240603	110200	140135833	1938	1938	1938	1938	0
575	20240603	110100	140135833	1938	1937	1938	1937	33
576	20240603	110000	140071907	1938	1937	1938	1937	50
577	20240603	105900	139975017	1938	1938	1938	1938	0
578	20240603	105800	139975017	1938	1938	1938	1938	0
579	20240603	105700	139975017	1938	1938	1938	1938	0
580	20240603	105600	139975017	1938	1937	1938	1937	11
581	20240603	105500	139953709	1939	1939	1939	1939	0
582	20240603	105400	139953709	1939	1939	1939	1939	0
583	20240603	105300	139953709	1939	1939	1939	1939	11
584	20240603	105200	139932380	1939	1939	1939	1939	20
585	20240603	105100	139893600	1941	1941	1941	1941	0
586	20240603	105000	139893600	1941	1941	1941	1941	0
587	20240603	104900	139893600	1941	1941	1941	1941	0
588	20240603	104800	139893600	1941	1941	1941	1941	10
589	20240603	104700	139874190	1930	1942	1942	1930	15
590	20240603	104600	139845120	1930	1930	1930	1930	1
591	20240603	104500	139843190	1930	1935	1942	1930	6210
592	20240603	104400	127843352	1942	1942	1942	1942	0
593	20240603	104300	127843352	1942	1942	1942	1942	0
594	20240603	104200	127843352	1942	1943	1943	1942	60
595	20240603	104100	127726782	1944	1943	1944	1943	16
596	20240603	104000	127695679	1944	1943	1944	1934	317
597	20240603	103900	127079701	1943	1943	1943	1943	1
598	20240603	103800	127077758	1944	1944	1944	1944	0
599	20240603	103700	127077758	1944	1934	1944	1934	830
600	20240603	103600	125471528	1944	1934	1944	1933	170
601	20240603	103500	125141669	1944	1944	1944	1944	55
602	20240603	103400	125034749	1944	1944	1944	1944	545
603	20240603	103300	123975269	1944	1944	1944	1944	7
604	20240603	103200	123961661	1944	1944	1944	1944	10
605	20240603	103100	123942221	1939	1939	1939	1939	892
606	20240603	103000	122212633	1940	1940	1940	1940	782
607	20240603	102900	120695553	1940	1940	1940	1940	0
608	20240603	102800	120695553	1940	1940	1940	1940	1000
609	20240603	102700	118755553	1940	1940	1940	1940	0
610	20240603	102600	118755553	1940	1948	1948	1940	210
611	20240603	102500	118348019	1942	1942	1942	1941	5679
612	20240603	102400	107320086	1942	1943	1943	1942	102
613	20240603	102300	107121902	1943	1943	1943	1942	297
614	20240603	102200	106544956	1948	1948	1948	1948	48
615	20240603	102100	106451452	1948	1948	1948	1948	0
616	20240603	102000	106451452	1948	1949	1949	1948	51
617	20240603	101900	106352103	1949	1949	1949	1949	1
618	20240603	101800	106350154	1949	1949	1949	1949	6
619	20240603	101700	106338460	1950	1950	1950	1950	0
620	20240603	101600	106338460	1950	1950	1950	1950	0
621	20240603	101500	106338460	1950	1950	1950	1950	27
622	20240603	101400	106285810	1950	1950	1950	1950	0
623	20240603	101300	106285810	1950	1950	1950	1950	1
624	20240603	101200	106283860	1941	1941	1941	1941	0
625	20240603	101100	106283860	1941	1942	1951	1941	1123
626	20240603	101000	104103360	1942	1942	1942	1942	11
627	20240603	100900	104081998	1942	1945	1945	1942	1300
628	20240603	100800	101556380	1955	1955	1955	1955	10
629	20240603	100700	101536830	1949	1949	1949	1949	6
630	20240603	100600	101525136	1956	1955	1956	1955	512
631	20240603	100500	100523672	1956	1956	1956	1956	1
632	20240603	100400	100521716	1956	1949	1956	1948	1568
633	20240603	100300	97466123	1956	1956	1956	1956	0
634	20240603	100200	97466123	1956	1956	1956	1956	741
635	20240603	100100	96016727	1950	1950	1950	1950	0
636	20240603	100000	96016727	1950	1952	1952	1950	93
637	20240603	095900	95835314	1957	1957	1957	1957	0
638	20240603	095800	95835314	1957	1957	1957	1957	0
639	20240603	095700	95835314	1957	1957	1957	1957	0
640	20240603	095600	95835314	1957	1957	1957	1957	0
641	20240603	095500	95835314	1957	1957	1957	1957	520
642	20240603	095400	94817674	1958	1958	1958	1958	1
643	20240603	095300	94815716	1959	1958	1959	1958	210
644	20240603	095200	94404485	1958	1958	1958	1958	450
645	20240603	095100	93523385	1958	1958	1958	1958	35
646	20240603	095000	93454855	1949	1958	1958	1949	7
647	20240603	094900	93441194	1960	1956	1960	1956	903
648	20240603	094800	91671462	1958	1946	1959	1946	4179
649	20240603	094700	83502845	1939	1939	1939	1939	210
650	20240603	094600	83095655	1939	1939	1939	1939	1
651	20240603	094500	83093716	1951	1936	1951	1936	8169
652	20240603	094400	67214944	1937	1937	1937	1937	1
653	20240603	094300	67213007	1936	1936	1936	1936	1
654	20240603	094200	67211071	1936	1936	1936	1936	5
655	20240603	094100	67201391	1936	1933	1937	1933	3398
656	20240603	094000	60622946	1932	1935	1935	1932	1207
657	20240603	093900	58291019	1936	1936	1936	1936	1
658	20240603	093800	58289083	1927	1936	1936	1927	41
659	20240603	093700	58209716	1936	1934	1936	1926	63
660	20240603	093600	58087880	1925	1930	1930	1925	2001
661	20240603	093500	54225955	1930	1924	1930	1924	129
662	20240603	093400	53977003	1923	1923	1923	1923	0
663	20240603	093300	53977003	1923	1923	1923	1923	0
664	20240603	093200	53977003	1923	1923	1923	1923	6
665	20240603	093100	53965465	1929	1921	1929	1921	3
666	20240603	093000	53959694	1939	1939	1939	1939	0
667	20240603	092900	53959694	1939	1921	1939	1920	2014
668	20240603	092800	50063624	1921	1921	1921	1921	112
669	20240603	092700	49848472	1931	1921	1931	1921	11
670	20240603	092600	49827241	1931	1931	1931	1931	100
671	20240603	092500	49634141	1921	1921	1921	1921	1
672	20240603	092400	49632220	1930	1930	1930	1930	36
673	20240603	092300	49562740	1920	1920	1920	1920	0
674	20240603	092200	49562740	1920	1920	1920	1920	10
675	20240603	092100	49543540	1920	1920	1920	1920	0
676	20240603	092000	49543540	1920	1920	1920	1920	1
677	20240603	091900	49541620	1930	1919	1930	1919	2
678	20240603	091800	49537771	1932	1921	1932	1919	3052
679	20240603	091700	43675560	1922	1922	1922	1922	201
680	20240603	091600	43289238	1922	1922	1922	1922	128
681	20240603	091500	43043222	1922	1922	1922	1922	6
682	20240603	091400	43031690	1922	1937	1937	1922	153
683	20240603	091300	42735479	1922	1922	1922	1922	1
684	20240603	091200	42733557	1922	1926	1944	1921	4211
685	20240603	091100	34612267	1926	1927	1927	1921	43
686	20240603	091000	34529494	1921	1927	1927	1921	500
687	20240603	090900	33568934	1921	1929	1929	1921	115
688	20240603	090800	33347165	1929	1929	1929	1929	1
689	20240603	090700	33345236	1930	1930	1930	1930	10
690	20240603	090600	33325936	1916	1916	1916	1916	0
691	20240603	090500	33325936	1916	1916	1916	1916	20
692	20240603	090400	33287616	1916	1903	1916	1903	2010
693	20240603	090300	29437313	1901	1905	1905	1900	6932
694	20240603	090200	16261665	1905	1913	1913	1901	8372
695	20240603	090100	302871	1920	1921	1921	1920	59
696	20240603	090000	189534	1934	1935	1935	1933	97