KissMeData/183490/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203400	608411836	1918	1918	1918	1918	5664
3	20240605	203300	608411836	1918	1918	1918	1918	0
4	20240605	203200	608411836	1918	1918	1918	1918	0
5	20240605	203100	608411836	1918	1918	1918	1918	0
6	20240605	203000	608411836	1918	1918	1918	1918	0
7	20240605	202900	608411836	1918	1918	1918	1918	0
8	20240605	202800	608411836	1918	1918	1918	1918	0
9	20240605	202700	608411836	1918	1918	1918	1918	0
10	20240605	202600	608411836	1918	1918	1918	1918	0
11	20240605	202500	608411836	1918	1918	1918	1918	0
12	20240605	202400	608411836	1918	1918	1918	1918	0
13	20240605	202300	608411836	1918	1918	1918	1918	0
14	20240605	202200	608411836	1918	1918	1918	1918	0
15	20240605	202100	608411836	1918	1918	1918	1918	0
16	20240605	202000	608411836	1918	1918	1918	1918	0
17	20240605	201900	608411836	1918	1918	1918	1918	0
18	20240605	201800	608411836	1918	1918	1918	1918	0
19	20240605	201700	608411836	1918	1918	1918	1918	0
20	20240605	201600	608411836	1918	1918	1918	1918	0
21	20240605	201500	608411836	1918	1918	1918	1918	0
22	20240605	201400	608411836	1918	1918	1918	1918	0
23	20240605	201300	608411836	1918	1918	1918	1918	0
24	20240605	201200	608411836	1918	1918	1918	1918	0
25	20240605	201100	608411836	1918	1918	1918	1918	0
26	20240605	201000	608411836	1918	1918	1918	1918	0
27	20240605	200900	608411836	1918	1918	1918	1918	0
28	20240605	200800	608411836	1918	1918	1918	1918	0
29	20240605	200700	608411836	1918	1918	1918	1918	0
30	20240605	200600	608411836	1918	1918	1918	1918	0
31	20240605	200500	608411836	1918	1918	1918	1918	0
32	20240605	200400	608411836	1918	1918	1918	1918	5664
33	20240605	200300	608411836	1918	1918	1918	1918	0
34	20240605	200200	608411836	1918	1918	1918	1918	0
35	20240605	200100	608411836	1918	1918	1918	1918	0
36	20240605	200000	608411836	1918	1918	1918	1918	0
37	20240605	195900	608411836	1918	1918	1918	1918	0
38	20240605	195800	608411836	1918	1918	1918	1918	0
39	20240605	195700	608411836	1918	1918	1918	1918	0
40	20240605	195600	608411836	1918	1918	1918	1918	0
41	20240605	195500	608411836	1918	1918	1918	1918	0
42	20240605	195400	608411836	1918	1918	1918	1918	0
43	20240605	195300	608411836	1918	1918	1918	1918	0
44	20240605	195200	608411836	1918	1918	1918	1918	0
45	20240605	195100	608411836	1918	1918	1918	1918	0
46	20240605	195000	608411836	1918	1918	1918	1918	0
47	20240605	194900	608411836	1918	1918	1918	1918	0
48	20240605	194800	608411836	1918	1918	1918	1918	0
49	20240605	194700	608411836	1918	1918	1918	1918	0
50	20240605	194600	608411836	1918	1918	1918	1918	0
51	20240605	194500	608411836	1918	1918	1918	1918	0
52	20240605	194400	608411836	1918	1918	1918	1918	0
53	20240605	194300	608411836	1918	1918	1918	1918	0
54	20240605	194200	608411836	1918	1918	1918	1918	0
55	20240605	194100	608411836	1918	1918	1918	1918	0
56	20240605	194000	608411836	1918	1918	1918	1918	0
57	20240605	193900	608411836	1918	1918	1918	1918	0
58	20240605	193800	608411836	1918	1918	1918	1918	0
59	20240605	193700	608411836	1918	1918	1918	1918	0
60	20240605	193600	608411836	1918	1918	1918	1918	0
61	20240605	193500	608411836	1918	1918	1918	1918	0
62	20240605	193400	608411836	1918	1918	1918	1918	5664
63	20240605	193300	608411836	1918	1918	1918	1918	0
64	20240605	193200	608411836	1918	1918	1918	1918	0
65	20240605	193100	608411836	1918	1918	1918	1918	0
66	20240605	193000	608411836	1918	1918	1918	1918	0
67	20240605	192900	608411836	1918	1918	1918	1918	0
68	20240605	192800	608411836	1918	1918	1918	1918	0
69	20240605	192700	608411836	1918	1918	1918	1918	0
70	20240605	192600	608411836	1918	1918	1918	1918	0
71	20240605	192500	608411836	1918	1918	1918	1918	0
72	20240605	192400	608411836	1918	1918	1918	1918	0
73	20240605	192300	608411836	1918	1918	1918	1918	0
74	20240605	192200	608411836	1918	1918	1918	1918	0
75	20240605	192100	608411836	1918	1918	1918	1918	0
76	20240605	192000	608411836	1918	1918	1918	1918	0
77	20240605	191900	608411836	1918	1918	1918	1918	0
78	20240605	191800	608411836	1918	1918	1918	1918	0
79	20240605	191700	608411836	1918	1918	1918	1918	0
80	20240605	191600	608411836	1918	1918	1918	1918	0
81	20240605	191500	608411836	1918	1918	1918	1918	0
82	20240605	191400	608411836	1918	1918	1918	1918	0
83	20240605	191300	608411836	1918	1918	1918	1918	0
84	20240605	191200	608411836	1918	1918	1918	1918	0
85	20240605	191100	608411836	1918	1918	1918	1918	0
86	20240605	191000	608411836	1918	1918	1918	1918	0
87	20240605	190900	608411836	1918	1918	1918	1918	0
88	20240605	190800	608411836	1918	1918	1918	1918	0
89	20240605	190700	608411836	1918	1918	1918	1918	0
90	20240605	190600	608411836	1918	1918	1918	1918	0
91	20240605	190500	608411836	1918	1918	1918	1918	0
92	20240605	190400	608411836	1918	1918	1918	1918	5664
93	20240605	190300	608411836	1918	1918	1918	1918	0
94	20240605	190200	608411836	1918	1918	1918	1918	0
95	20240605	190100	608411836	1918	1918	1918	1918	0
96	20240605	190000	608411836	1918	1918	1918	1918	0
97	20240605	185900	608411836	1918	1918	1918	1918	0
98	20240605	185800	608411836	1918	1918	1918	1918	0
99	20240605	185700	608411836	1918	1918	1918	1918	0
100	20240605	185600	608411836	1918	1918	1918	1918	0
101	20240605	185500	608411836	1918	1918	1918	1918	0
102	20240605	185400	608411836	1918	1918	1918	1918	0
103	20240605	185300	608411836	1918	1918	1918	1918	0
104	20240605	185200	608411836	1918	1918	1918	1918	0
105	20240605	185100	608411836	1918	1918	1918	1918	0
106	20240605	185000	608411836	1918	1918	1918	1918	0
107	20240605	184900	608411836	1918	1918	1918	1918	0
108	20240605	184800	608411836	1918	1918	1918	1918	0
109	20240605	184700	608411836	1918	1918	1918	1918	0
110	20240605	184600	608411836	1918	1918	1918	1918	0
111	20240605	184500	608411836	1918	1918	1918	1918	0
112	20240605	184400	608411836	1918	1918	1918	1918	0
113	20240605	184300	608411836	1918	1918	1918	1918	0
114	20240605	184200	608411836	1918	1918	1918	1918	0
115	20240605	184100	608411836	1918	1918	1918	1918	0
116	20240605	184000	608411836	1918	1918	1918	1918	0
117	20240605	183900	608411836	1918	1918	1918	1918	0
118	20240605	183800	608411836	1918	1918	1918	1918	0
119	20240605	183700	608411836	1918	1918	1918	1918	0
120	20240605	183600	608411836	1918	1918	1918	1918	0
121	20240605	183500	608411836	1918	1918	1918	1918	0
122	20240605	183400	608411836	1918	1918	1918	1918	5664
123	20240605	183300	608411836	1918	1918	1918	1918	0
124	20240605	183200	608411836	1918	1918	1918	1918	0
125	20240605	183100	608411836	1918	1918	1918	1918	0
126	20240605	183000	608411836	1918	1918	1918	1918	0
127	20240605	182900	608411836	1918	1918	1918	1918	0
128	20240605	182800	608411836	1918	1918	1918	1918	0
129	20240605	182700	608411836	1918	1918	1918	1918	0
130	20240605	182600	608411836	1918	1918	1918	1918	0
131	20240605	182500	608411836	1918	1918	1918	1918	0
132	20240605	182400	608411836	1918	1918	1918	1918	0
133	20240605	182300	608411836	1918	1918	1918	1918	0
134	20240605	182200	608411836	1918	1918	1918	1918	0
135	20240605	182100	608411836	1918	1918	1918	1918	0
136	20240605	182000	608411836	1918	1918	1918	1918	0
137	20240605	181900	608411836	1918	1918	1918	1918	0
138	20240605	181800	608411836	1918	1918	1918	1918	0
139	20240605	181700	608411836	1918	1918	1918	1918	0
140	20240605	181600	608411836	1918	1918	1918	1918	0
141	20240605	181500	608411836	1918	1918	1918	1918	0
142	20240605	181400	608411836	1918	1918	1918	1918	0
143	20240605	181300	608411836	1918	1918	1918	1918	0
144	20240605	181200	608411836	1918	1918	1918	1918	0
145	20240605	181100	608411836	1918	1918	1918	1918	0
146	20240605	181000	608411836	1918	1918	1918	1918	0
147	20240605	180900	608411836	1918	1918	1918	1918	0
148	20240605	180800	608411836	1918	1918	1918	1918	0
149	20240605	180700	608411836	1918	1918	1918	1918	0
150	20240605	180600	608411836	1918	1918	1918	1918	0
151	20240605	180500	608411836	1918	1918	1918	1918	0
152	20240605	180400	608411836	1918	1918	1918	1918	5664
153	20240605	180300	608411836	1918	1918	1918	1918	0
154	20240605	180200	608411836	1918	1918	1918	1918	0
155	20240605	180100	608411836	1918	1918	1918	1918	0
156	20240605	180000	608411836	1918	1918	1918	1918	0
157	20240605	175900	608411836	1918	1918	1918	1918	0
158	20240605	175800	608411836	1918	1918	1918	1918	0
159	20240605	175700	608411836	1918	1918	1918	1918	0
160	20240605	175600	608411836	1918	1918	1918	1918	0
161	20240605	175500	608411836	1918	1918	1918	1918	0
162	20240605	175400	608411836	1918	1918	1918	1918	0
163	20240605	175300	608411836	1918	1918	1918	1918	0
164	20240605	175200	608411836	1918	1918	1918	1918	0
165	20240605	175100	608411836	1918	1918	1918	1918	0
166	20240605	175000	608411836	1918	1918	1918	1918	0
167	20240605	174900	608411836	1918	1918	1918	1918	0
168	20240605	174800	608411836	1918	1918	1918	1918	0
169	20240605	174700	608411836	1918	1918	1918	1918	0
170	20240605	174600	608411836	1918	1918	1918	1918	0
171	20240605	174500	608411836	1918	1918	1918	1918	0
172	20240605	174400	608411836	1918	1918	1918	1918	0
173	20240605	174300	608411836	1918	1918	1918	1918	0
174	20240605	174200	608411836	1918	1918	1918	1918	0
175	20240605	174100	608411836	1918	1918	1918	1918	0
176	20240605	174000	608411836	1918	1918	1918	1918	0
177	20240605	173900	608411836	1918	1918	1918	1918	0
178	20240605	173800	608411836	1918	1918	1918	1918	0
179	20240605	173700	608411836	1918	1918	1918	1918	0
180	20240605	173600	608411836	1918	1918	1918	1918	0
181	20240605	173500	608411836	1918	1918	1918	1918	0
182	20240605	173400	608411836	1918	1918	1918	1918	5664
183	20240605	173300	608411836	1918	1918	1918	1918	0
184	20240605	173200	608411836	1918	1918	1918	1918	0
185	20240605	173100	608411836	1918	1918	1918	1918	0
186	20240605	173000	608411836	1918	1918	1918	1918	0
187	20240605	172900	608411836	1918	1918	1918	1918	0
188	20240605	172800	608411836	1918	1918	1918	1918	0
189	20240605	172700	608411836	1918	1918	1918	1918	0
190	20240605	172600	608411836	1918	1918	1918	1918	0
191	20240605	172500	608411836	1918	1918	1918	1918	0
192	20240605	172400	608411836	1918	1918	1918	1918	0
193	20240605	172300	608411836	1918	1918	1918	1918	0
194	20240605	172200	608411836	1918	1918	1918	1918	0
195	20240605	172100	608411836	1918	1918	1918	1918	0
196	20240605	172000	608411836	1918	1918	1918	1918	0
197	20240605	171900	608411836	1918	1918	1918	1918	0
198	20240605	171800	608411836	1918	1918	1918	1918	0
199	20240605	171700	608411836	1918	1918	1918	1918	0
200	20240605	171600	608411836	1918	1918	1918	1918	0
201	20240605	171500	608411836	1918	1918	1918	1918	0
202	20240605	171400	608411836	1918	1918	1918	1918	0
203	20240605	171300	608411836	1918	1918	1918	1918	0
204	20240605	171200	608411836	1918	1918	1918	1918	0
205	20240605	171100	608411836	1918	1918	1918	1918	0
206	20240605	171000	608411836	1918	1918	1918	1918	0
207	20240605	170900	608411836	1918	1918	1918	1918	0
208	20240605	170800	608411836	1918	1918	1918	1918	0
209	20240605	170700	608411836	1918	1918	1918	1918	0
210	20240605	170600	608411836	1918	1918	1918	1918	0
211	20240605	170500	608411836	1918	1918	1918	1918	0
212	20240605	170400	608411836	1918	1918	1918	1918	5664
213	20240605	170300	608411836	1918	1918	1918	1918	0
214	20240605	170200	608411836	1918	1918	1918	1918	0
215	20240605	170100	608411836	1918	1918	1918	1918	0
216	20240605	170000	608411836	1918	1918	1918	1918	0
217	20240605	165900	608411836	1918	1918	1918	1918	0
218	20240605	165800	608411836	1918	1918	1918	1918	0
219	20240605	165700	608411836	1918	1918	1918	1918	0
220	20240605	165600	608411836	1918	1918	1918	1918	0
221	20240605	165500	608411836	1918	1918	1918	1918	0
222	20240605	165400	608411836	1918	1918	1918	1918	0
223	20240605	165300	608411836	1918	1918	1918	1918	0
224	20240605	165200	608411836	1918	1918	1918	1918	0
225	20240605	165100	608411836	1918	1918	1918	1918	0
226	20240605	165000	608411836	1918	1918	1918	1918	0
227	20240605	164900	608411836	1918	1918	1918	1918	0
228	20240605	164800	608411836	1918	1918	1918	1918	0
229	20240605	164700	608411836	1918	1918	1918	1918	0
230	20240605	164600	608411836	1918	1918	1918	1918	0
231	20240605	164500	608411836	1918	1918	1918	1918	0
232	20240605	164400	608411836	1918	1918	1918	1918	0
233	20240605	164300	608411836	1918	1918	1918	1918	0
234	20240605	164200	608411836	1918	1918	1918	1918	0
235	20240605	164100	608411836	1918	1918	1918	1918	0
236	20240605	164000	608411836	1918	1918	1918	1918	0
237	20240605	163900	608411836	1918	1918	1918	1918	0
238	20240605	163800	608411836	1918	1918	1918	1918	0
239	20240605	163700	608411836	1918	1918	1918	1918	0
240	20240605	163600	608411836	1918	1918	1918	1918	0
241	20240605	163500	608411836	1918	1918	1918	1918	0
242	20240605	163400	608411836	1918	1918	1918	1918	5664
243	20240605	163300	608411836	1918	1918	1918	1918	0
244	20240605	163200	608411836	1918	1918	1918	1918	0
245	20240605	163100	608411836	1918	1918	1918	1918	0
246	20240605	163000	608411836	1918	1918	1918	1918	0
247	20240605	162900	608411836	1918	1918	1918	1918	0
248	20240605	162800	608411836	1918	1918	1918	1918	0
249	20240605	162700	608411836	1918	1918	1918	1918	0
250	20240605	162600	608411836	1918	1918	1918	1918	0
251	20240605	162500	608411836	1918	1918	1918	1918	0
252	20240605	162400	608411836	1918	1918	1918	1918	0
253	20240605	162300	608411836	1918	1918	1918	1918	0
254	20240605	162200	608411836	1918	1918	1918	1918	0
255	20240605	162100	608411836	1918	1918	1918	1918	0
256	20240605	162000	608411836	1918	1918	1918	1918	0
257	20240605	161900	608411836	1918	1918	1918	1918	0
258	20240605	161800	608411836	1918	1918	1918	1918	0
259	20240605	161700	608411836	1918	1918	1918	1918	0
260	20240605	161600	608411836	1918	1918	1918	1918	0
261	20240605	161500	608411836	1918	1918	1918	1918	0
262	20240605	161400	608411836	1918	1918	1918	1918	0
263	20240605	161300	608411836	1918	1918	1918	1918	0
264	20240605	161200	608411836	1918	1918	1918	1918	0
265	20240605	161100	608411836	1918	1918	1918	1918	0
266	20240605	161000	608411836	1918	1918	1918	1918	0
267	20240605	160900	608411836	1918	1918	1918	1918	0
268	20240605	160800	608411836	1918	1918	1918	1918	0
269	20240605	160700	608411836	1918	1918	1918	1918	0
270	20240605	160600	608411836	1918	1918	1918	1918	0
271	20240605	160500	608411836	1918	1918	1918	1918	0
272	20240605	160400	608411836	1918	1918	1918	1918	5664
273	20240605	160300	608411836	1918	1918	1918	1918	0
274	20240605	160200	608411836	1918	1918	1918	1918	0
275	20240605	160100	608411836	1918	1918	1918	1918	0
276	20240605	160000	608411836	1918	1918	1918	1918	0
277	20240605	155900	608411836	1918	1918	1918	1918	0
278	20240605	155800	608411836	1918	1918	1918	1918	0
279	20240605	155700	608411836	1918	1918	1918	1918	0
280	20240605	155600	608411836	1918	1918	1918	1918	0
281	20240605	155500	608411836	1918	1918	1918	1918	0
282	20240605	155400	608411836	1918	1918	1918	1918	0
283	20240605	155300	608411836	1918	1918	1918	1918	0
284	20240605	155200	608411836	1918	1918	1918	1918	0
285	20240605	155100	608411836	1918	1918	1918	1918	0
286	20240605	155000	608411836	1918	1918	1918	1918	0
287	20240605	154900	608411836	1918	1918	1918	1918	0
288	20240605	154800	608411836	1918	1918	1918	1918	0
289	20240605	154700	608411836	1918	1918	1918	1918	0
290	20240605	154600	608411836	1918	1918	1918	1918	0
291	20240605	154500	608411836	1918	1918	1918	1918	0
292	20240605	154400	608411836	1918	1918	1918	1918	0
293	20240605	154300	608411836	1918	1918	1918	1918	0
294	20240605	154200	608411836	1918	1918	1918	1918	0
295	20240605	154100	608411836	1918	1918	1918	1918	0
296	20240605	154000	608411836	1918	1918	1918	1918	0
297	20240605	153900	608411836	1918	1918	1918	1918	0
298	20240605	153800	608411836	1918	1918	1918	1918	0
299	20240605	153700	608411836	1918	1918	1918	1918	0
300	20240605	153600	608411836	1918	1918	1918	1918	0
301	20240605	153500	608411836	1918	1918	1918	1918	0
302	20240605	153400	608411836	1918	1918	1918	1918	5664
303	20240605	153300	608411836	1918	1918	1918	1918	0
304	20240605	153200	608411836	1918	1918	1918	1918	0
305	20240605	153100	608411836	1918	1918	1918	1918	0
306	20240605	153000	608411836	1918	1918	1918	1918	5664
307	20240605	152900	597548284	1910	1910	1910	1910	0
308	20240605	152800	597548284	1910	1910	1910	1910	0
309	20240605	152700	597548284	1910	1910	1910	1910	0
310	20240605	152600	597548284	1910	1910	1910	1910	0
311	20240605	152500	597548284	1910	1910	1910	1910	0
312	20240605	152400	597548284	1910	1910	1910	1910	0
313	20240605	152300	597548284	1910	1910	1910	1910	0
314	20240605	152200	597548284	1910	1910	1910	1910	0
315	20240605	152100	597548284	1910	1910	1910	1910	0
316	20240605	152000	597548284	1910	1910	1910	1910	0
317	20240605	151900	597548284	1910	1920	1920	1910	1108
318	20240605	151800	595429722	1920	1918	1920	1918	814
319	20240605	151700	593868399	1917	1915	1917	1915	2860
320	20240605	151600	588388585	1916	1915	1916	1914	2259
321	20240605	151500	584062402	1916	1916	1916	1915	76
322	20240605	151400	583916821	1917	1917	1917	1917	118
323	20240605	151300	583690615	1917	1918	1918	1917	2
324	20240605	151200	583686780	1917	1917	1917	1917	1
325	20240605	151100	583684863	1917	1918	1918	1916	267
326	20240605	151000	583172890	1920	1913	1920	1913	2521
327	20240605	150900	578340247	1916	1916	1916	1916	914
328	20240605	150800	576589023	1916	1913	1920	1912	2414
329	20240605	150700	571961928	1914	1911	1914	1910	938
330	20240605	150600	570169994	1911	1917	1917	1911	1315
331	20240605	150500	567656953	1917	1917	1918	1917	3042
332	20240605	150400	561822839	1917	1917	1917	1917	1707
333	20240605	150300	558550520	1918	1920	1920	1911	5881
334	20240605	150200	547283756	1923	1923	1923	1923	1
335	20240605	150100	547281833	1920	1924	1924	1920	1331
336	20240605	150000	544725981	1923	1924	1924	1923	29
337	20240605	145900	544670211	1926	1924	1926	1924	290
338	20240605	145800	544112051	1926	1926	1926	1926	91
339	20240605	145700	543936785	1926	1926	1926	1926	299
340	20240605	145600	543360911	1926	1926	1926	1924	223
341	20240605	145500	542931457	1926	1925	1926	1923	302
342	20240605	145400	542350453	1926	1931	1931	1924	7184
343	20240605	145300	528512844	1927	1936	1936	1927	9630
344	20240605	145200	509935624	1939	1939	1939	1939	0
345	20240605	145100	509935624	1939	1935	1939	1931	11594
346	20240605	145000	487518238	1935	1940	1941	1935	13271
347	20240605	144900	461814998	1943	1943	1943	1943	0
348	20240605	144800	461814998	1943	1943	1943	1943	0
349	20240605	144700	461814998	1943	1943	1943	1943	0
350	20240605	144600	461814998	1943	1943	1943	1943	20
351	20240605	144500	461776138	1944	1941	1944	1939	254
352	20240605	144400	461283318	1939	1945	1945	1939	15769
353	20240605	144300	430668881	1947	1946	1947	1945	7594
354	20240605	144200	415893192	1947	1948	1950	1945	12489
355	20240605	144100	391582712	1952	1947	1952	1945	16283
356	20240605	144000	359855679	1947	1939	1947	1938	8021
357	20240605	143900	344275259	1938	1937	1938	1937	612
358	20240605	143800	343089220	1938	1938	1938	1938	51
359	20240605	143700	342990382	1938	1939	1939	1938	284
360	20240605	143600	342439806	1939	1939	1939	1939	0
361	20240605	143500	342439806	1939	1939	1939	1939	29
362	20240605	143400	342383575	1939	1936	1939	1935	2881
363	20240605	143300	336806429	1939	1940	1940	1936	224
364	20240605	143200	336372426	1940	1945	1945	1936	2954
365	20240605	143100	330642383	1940	1935	1940	1935	7707
366	20240605	143000	315718099	1933	1930	1933	1930	12228
367	20240605	142900	292084832	1930	1931	1931	1930	301
368	20240605	142800	291503602	1930	1930	1930	1930	177
369	20240605	142700	291161992	1929	1929	1929	1929	25
370	20240605	142600	291113767	1929	1930	1930	1925	7934
371	20240605	142500	275834219	1931	1931	1931	1931	0
372	20240605	142400	275834219	1931	1931	1931	1931	2
373	20240605	142300	275830357	1931	1931	1931	1931	2
374	20240605	142200	275826495	1930	1928	1930	1928	44
375	20240605	142100	275741599	1930	1930	1930	1930	0
376	20240605	142000	275741599	1930	1930	1930	1930	1622
377	20240605	141900	272611139	1929	1928	1929	1928	483
378	20240605	141800	271679532	1928	1928	1928	1928	58
379	20240605	141700	271567708	1926	1926	1926	1926	12
380	20240605	141600	271544596	1926	1926	1926	1926	551
381	20240605	141500	270483370	1927	1927	1927	1927	102
382	20240605	141400	270286816	1928	1928	1929	1928	5
383	20240605	141300	270277174	1928	1927	1928	1927	207
384	20240605	141200	269878179	1924	1930	1930	1924	7988
385	20240605	141100	254477292	1930	1930	1930	1930	20
386	20240605	141000	254438692	1930	1930	1930	1929	519
387	20240605	140900	253437038	1930	1930	1930	1930	0
388	20240605	140800	253437038	1930	1930	1930	1930	0
389	20240605	140700	253437038	1930	1931	1931	1930	203
390	20240605	140600	253045129	1932	1932	1932	1932	0
391	20240605	140500	253045129	1932	1932	1932	1929	2093
392	20240605	140400	249004712	1932	1932	1932	1932	0
393	20240605	140300	249004712	1932	1932	1932	1932	0
394	20240605	140200	249004712	1932	1932	1932	1932	0
395	20240605	140100	249004712	1932	1932	1932	1932	69
396	20240605	140000	248871404	1932	1932	1932	1932	131
397	20240605	135900	248618312	1931	1932	1932	1931	311
398	20240605	135800	248017621	1932	1933	1933	1931	673
399	20240605	135700	246717492	1933	1933	1933	1933	15
400	20240605	135600	246688497	1933	1933	1933	1933	0
401	20240605	135500	246688497	1933	1933	1933	1933	0
402	20240605	135400	246688497	1933	1933	1933	1933	0
403	20240605	135300	246688497	1933	1933	1933	1933	181
404	20240605	135200	246338624	1931	1933	1933	1931	735
405	20240605	135100	244917919	1932	1932	1932	1931	831
406	20240605	135000	243312444	1931	1931	1931	1931	0
407	20240605	134900	243312444	1931	1931	1931	1931	0
408	20240605	134800	243312444	1931	1931	1931	1931	0
409	20240605	134700	243312444	1931	1931	1931	1931	0
410	20240605	134600	243312444	1931	1931	1931	1931	0
411	20240605	134500	243312444	1931	1931	1931	1931	0
412	20240605	134400	243312444	1931	1931	1931	1931	0
413	20240605	134300	243312444	1931	1931	1931	1931	0
414	20240605	134200	243312444	1931	1931	1931	1931	100
415	20240605	134100	243119344	1929	1929	1929	1929	404
416	20240605	134000	242340028	1932	1932	1932	1932	10
417	20240605	133900	242320708	1929	1929	1929	1929	0
418	20240605	133800	242320708	1929	1929	1929	1929	50
419	20240605	133700	242224258	1932	1929	1932	1929	52
420	20240605	133600	242123920	1932	1932	1932	1932	0
421	20240605	133500	242123920	1932	1932	1932	1932	0
422	20240605	133400	242123920	1932	1932	1932	1932	0
423	20240605	133300	242123920	1932	1929	1932	1928	147
424	20240605	133200	241840011	1931	1933	1933	1931	433
425	20240605	133100	241003858	1933	1933	1933	1933	0
426	20240605	133000	241003858	1933	1933	1933	1933	10
427	20240605	132900	240984528	1931	1931	1931	1931	311
428	20240605	132800	240383987	1930	1930	1930	1930	10
429	20240605	132700	240364687	1929	1929	1929	1929	0
430	20240605	132600	240364687	1929	1929	1929	1929	0
431	20240605	132500	240364687	1929	1931	1931	1929	64
432	20240605	132400	240241201	1930	1932	1932	1930	149
433	20240605	132300	239953611	1930	1930	1930	1930	0
434	20240605	132200	239953611	1930	1930	1930	1930	0
435	20240605	132100	239953611	1930	1930	1930	1930	0
436	20240605	132000	239953611	1930	1930	1930	1930	0
437	20240605	131900	239953611	1930	1932	1932	1930	20
438	20240605	131800	239914991	1930	1932	1933	1930	205
439	20240605	131700	239519138	1930	1932	1932	1930	98
440	20240605	131600	239329996	1933	1933	1933	1933	0
441	20240605	131500	239329996	1933	1933	1933	1933	0
442	20240605	131400	239329996	1933	1933	1933	1933	0
443	20240605	131300	239329996	1933	1930	1933	1930	226
444	20240605	131200	238893581	1931	1931	1931	1931	215
445	20240605	131100	238478416	1931	1931	1931	1931	0
446	20240605	131000	238478416	1931	1931	1931	1931	13
447	20240605	130900	238453313	1933	1933	1933	1933	0
448	20240605	130800	238453313	1933	1933	1933	1933	110
449	20240605	130700	238240683	1933	1930	1933	1930	323
450	20240605	130600	237616972	1930	1930	1930	1930	0
451	20240605	130500	237616972	1930	1930	1930	1930	16
452	20240605	130400	237586092	1930	1934	1934	1930	1064
453	20240605	130300	235530526	1936	1936	1936	1936	10
454	20240605	130200	235511166	1936	1936	1936	1936	0
455	20240605	130100	235511166	1936	1936	1936	1936	1
456	20240605	130000	235509230	1936	1936	1936	1936	20
457	20240605	125900	235470510	1934	1936	1936	1934	85
458	20240605	125800	235306018	1936	1936	1936	1936	0
459	20240605	125700	235306018	1936	1936	1936	1936	1
460	20240605	125600	235304082	1936	1936	1936	1936	11
461	20240605	125500	235282786	1936	1936	1936	1936	0
462	20240605	125400	235282786	1936	1936	1936	1936	0
463	20240605	125300	235282786	1936	1936	1936	1936	0
464	20240605	125200	235282786	1936	1936	1936	1936	0
465	20240605	125100	235282786	1936	1936	1936	1936	10
466	20240605	125000	235263426	1934	1934	1934	1934	44
467	20240605	124900	235178330	1936	1937	1937	1933	755
468	20240605	124800	233718082	1937	1937	1937	1937	0
469	20240605	124700	233718082	1937	1936	1937	1936	187
470	20240605	124600	233356040	1936	1936	1936	1936	0
471	20240605	124500	233356040	1936	1936	1936	1936	16
472	20240605	124400	233325064	1936	1936	1936	1936	10
473	20240605	124300	233305704	1936	1936	1936	1936	0
474	20240605	124200	233305704	1936	1936	1936	1936	0
475	20240605	124100	233305704	1936	1936	1936	1936	0
476	20240605	124000	233305704	1936	1934	1936	1934	10
477	20240605	123900	233286348	1933	1933	1933	1933	1576
478	20240605	123800	230239940	1933	1933	1933	1933	4
479	20240605	123700	230232208	1933	1933	1933	1927	30
480	20240605	123600	230174307	1927	1927	1927	1927	0
481	20240605	123500	230174307	1927	1933	1933	1927	194
482	20240605	123400	229799389	1933	1933	1933	1933	2
483	20240605	123300	229795523	1933	1933	1933	1933	5
484	20240605	123200	229785858	1933	1933	1933	1933	10
485	20240605	123100	229766528	1927	1927	1927	1927	246
486	20240605	123000	229292486	1933	1933	1933	1933	10
487	20240605	122900	229273156	1927	1927	1927	1927	7
488	20240605	122800	229259667	1932	1932	1933	1932	88
489	20240605	122700	229089641	1932	1932	1932	1932	0
490	20240605	122600	229089641	1932	1932	1932	1932	3
491	20240605	122500	229083845	1932	1932	1932	1932	0
492	20240605	122400	229083845	1932	1932	1932	1932	5
493	20240605	122300	229074185	1934	1933	1934	1933	174
494	20240605	122200	228737692	1933	1933	1933	1933	0
495	20240605	122100	228737692	1933	1933	1933	1933	3
496	20240605	122000	228731893	1935	1935	1935	1935	0
497	20240605	121900	228731893	1935	1935	1935	1935	0
498	20240605	121800	228731893	1935	1935	1935	1935	0
499	20240605	121700	228731893	1935	1935	1935	1935	0
500	20240605	121600	228731893	1935	1935	1935	1935	0
501	20240605	121500	228731893	1935	1935	1935	1935	1
502	20240605	121400	228729958	1923	1923	1923	1923	0
503	20240605	121300	228729958	1923	1923	1923	1923	0
504	20240605	121200	228729958	1923	1925	1925	1923	200
505	20240605	121100	228345221	1935	1935	1935	1935	10
506	20240605	121000	228325871	1934	1934	1934	1934	0
507	20240605	120900	228325871	1934	1933	1934	1933	20
508	20240605	120800	228287201	1923	1923	1923	1923	0
509	20240605	120700	228287201	1923	1923	1923	1923	0
510	20240605	120600	228287201	1923	1923	1923	1923	0
511	20240605	120500	228287201	1923	1924	1924	1923	2000
512	20240605	120400	224440142	1936	1936	1936	1936	0
513	20240605	120300	224440142	1936	1936	1936	1936	0
514	20240605	120200	224440142	1936	1936	1936	1936	10
515	20240605	120100	224420782	1934	1934	1934	1934	700
516	20240605	120000	223066982	1934	1934	1934	1934	0
517	20240605	115900	223066982	1934	1934	1934	1934	84
518	20240605	115800	222904526	1934	1923	1934	1923	292
519	20240605	115700	222342900	1934	1934	1934	1934	0
520	20240605	115600	222342900	1934	1934	1934	1934	0
521	20240605	115500	222342900	1934	1934	1934	1934	0
522	20240605	115400	222342900	1934	1934	1934	1934	11
523	20240605	115300	222321626	1923	1934	1934	1923	931
524	20240605	115200	220531199	1924	1924	1924	1924	0
525	20240605	115100	220531199	1924	1924	1924	1924	25
526	20240605	115000	220483099	1923	1923	1923	1923	0
527	20240605	114900	220483099	1923	1923	1923	1923	0
528	20240605	114800	220483099	1923	1923	1923	1923	0
529	20240605	114700	220483099	1923	1924	1924	1923	1000
530	20240605	114600	218559999	1933	1933	1933	1933	0
531	20240605	114500	218559999	1933	1933	1933	1933	0
532	20240605	114400	218559999	1933	1933	1933	1933	0
533	20240605	114300	218559999	1933	1933	1933	1933	0
534	20240605	114200	218559999	1933	1933	1933	1933	0
535	20240605	114100	218559999	1933	1933	1933	1933	0
536	20240605	114000	218559999	1933	1933	1933	1933	1
537	20240605	113900	218558066	1923	1930	1930	1923	1100
538	20240605	113800	216440851	1932	1932	1932	1932	365
539	20240605	113700	215735671	1932	1932	1932	1932	200
540	20240605	113600	215349271	1933	1933	1933	1933	0
541	20240605	113500	215349271	1933	1933	1933	1933	0
542	20240605	113400	215349271	1933	1933	1933	1933	0
543	20240605	113300	215349271	1933	1933	1933	1933	0
544	20240605	113200	215349271	1933	1933	1933	1933	0
545	20240605	113100	215349271	1933	1933	1933	1933	0
546	20240605	113000	215349271	1933	1933	1933	1933	11
547	20240605	112900	215328008	1929	1934	1934	1929	294
548	20240605	112800	214760647	1937	1937	1937	1937	0
549	20240605	112700	214760647	1937	1937	1937	1937	0
550	20240605	112600	214760647	1937	1934	1937	1934	1012
551	20240605	112500	212802566	1937	1937	1937	1937	0
552	20240605	112400	212802566	1937	1937	1937	1937	0
553	20240605	112300	212802566	1937	1932	1937	1932	50
554	20240605	112200	212705961	1934	1934	1934	1934	0
555	20240605	112100	212705961	1934	1934	1934	1934	258
556	20240605	112000	212206989	1928	1930	1930	1928	2265
557	20240605	111900	207836677	1937	1929	1937	1929	490
558	20240605	111800	206891459	1928	1928	1928	1928	1331
559	20240605	111700	204325291	1928	1928	1928	1928	1
560	20240605	111600	204323363	1929	1929	1929	1929	10
561	20240605	111500	204304073	1921	1921	1921	1921	221
562	20240605	111400	203879532	1920	1920	1920	1920	0
563	20240605	111300	203879532	1920	1920	1920	1920	0
564	20240605	111200	203879532	1920	1919	1920	1919	1500
565	20240605	111100	200999790	1917	1921	1921	1917	7053
566	20240605	111000	187466274	1921	1924	1924	1921	4295
567	20240605	110900	179211360	1924	1926	1926	1924	181
568	20240605	110800	178863114	1924	1925	1927	1923	326
569	20240605	110700	178236102	1927	1930	1930	1924	442
570	20240605	110600	177385679	1926	1929	1929	1926	5
571	20240605	110500	177376043	1930	1930	1930	1926	3
572	20240605	110400	177370257	1926	1926	1926	1924	805
573	20240605	110300	175821432	1930	1924	1930	1924	548
574	20240605	110200	174767072	1924	1924	1924	1924	0
575	20240605	110100	174767072	1924	1924	1924	1924	0
576	20240605	110000	174767072	1924	1924	1924	1924	100
577	20240605	105900	174574672	1930	1930	1930	1930	0
578	20240605	105800	174574672	1930	1930	1930	1930	10
579	20240605	105700	174555372	1922	1922	1922	1922	0
580	20240605	105600	174555372	1922	1921	1922	1921	2390
581	20240605	105500	169963682	1921	1926	1926	1921	3240
582	20240605	105400	163729876	1938	1938	1938	1938	10
583	20240605	105300	163710496	1927	1927	1927	1927	10
584	20240605	105200	163691226	1927	1929	1929	1927	122
585	20240605	105100	163455921	1939	1939	1939	1939	0
586	20240605	105000	163455921	1939	1939	1939	1939	0
587	20240605	104900	163455921	1939	1939	1939	1939	0
588	20240605	104800	163455921	1939	1939	1939	1939	0
589	20240605	104700	163455921	1939	1939	1939	1939	8
590	20240605	104600	163440409	1939	1939	1939	1939	1
591	20240605	104500	163438470	1939	1939	1939	1939	1
592	20240605	104400	163436531	1939	1939	1939	1939	0
593	20240605	104300	163436531	1939	1939	1939	1939	0
594	20240605	104200	163436531	1939	1939	1939	1939	60
595	20240605	104100	163320191	1940	1940	1940	1940	0
596	20240605	104000	163320191	1940	1930	1940	1929	507
597	20240605	103900	162340728	1931	1932	1932	1931	303
598	20240605	103800	161755433	1932	1934	1943	1932	3215
599	20240605	103700	155541398	1945	1945	1945	1945	2
600	20240605	103600	155537508	1945	1945	1945	1945	0
601	20240605	103500	155537508	1945	1945	1945	1945	0
602	20240605	103400	155537508	1945	1945	1945	1945	6
603	20240605	103300	155525838	1945	1945	1945	1945	200
604	20240605	103200	155136838	1949	1949	1949	1949	0
605	20240605	103100	155136838	1949	1949	1949	1949	0
606	20240605	103000	155136838	1949	1949	1949	1949	6
607	20240605	102900	155125144	1949	1949	1949	1949	0
608	20240605	102800	155125144	1949	1943	1949	1932	1113
609	20240605	102700	152960626	1944	1941	1944	1940	1057
610	20240605	102600	150907248	1933	1933	1933	1933	1
611	20240605	102500	150905315	1942	1938	1945	1938	51
612	20240605	102400	150806438	1938	1937	1945	1937	1273
613	20240605	102300	148339019	1936	1931	1936	1930	1002
614	20240605	102200	146399158	1931	1935	1938	1931	1110
615	20240605	102100	144251191	1935	1927	1935	1927	2049
616	20240605	102000	140287321	1925	1926	1926	1925	2
617	20240605	101900	140283470	1927	1927	1927	1927	222
618	20240605	101800	139855676	1927	1927	1927	1927	0
619	20240605	101700	139855676	1927	1927	1927	1927	9
620	20240605	101600	139838333	1927	1920	1927	1919	1083
621	20240605	101500	137756452	1919	1924	1924	1919	494
622	20240605	101400	136807211	1924	1925	1925	1923	7
623	20240605	101300	136793743	1926	1927	1927	1926	2
624	20240605	101200	136789890	1936	1936	1936	1936	0
625	20240605	101100	136789890	1936	1936	1936	1936	0
626	20240605	101000	136789890	1936	1936	1936	1936	5
627	20240605	100900	136780210	1923	1922	1923	1922	2
628	20240605	100800	136776365	1937	1923	1937	1923	3796
629	20240605	100700	129474112	1920	1921	1921	1920	1021
630	20240605	100600	127513272	1923	1923	1923	1923	0
631	20240605	100500	127513272	1923	1919	1924	1919	2701
632	20240605	100400	122325407	1920	1919	1920	1919	620
633	20240605	100300	121135607	1919	1919	1919	1919	2
634	20240605	100200	121131769	1902	1902	1902	1902	0
635	20240605	100100	121131769	1902	1924	1924	1902	8016
636	20240605	100000	105774426	1925	1926	1926	1925	810
637	20240605	095900	104214666	1926	1933	1933	1926	528
638	20240605	095800	103194430	1933	1934	1934	1933	251
639	20240605	095700	102709197	1934	1934	1934	1933	202
640	20240605	095600	102318673	1934	1934	1934	1934	201
641	20240605	095500	101929939	1930	1930	1930	1930	260
642	20240605	095400	101428139	1935	1935	1935	1935	401
643	20240605	095300	100652204	1935	1933	1938	1922	19980
644	20240605	095200	62094419	1940	1940	1940	1940	1
645	20240605	095100	62092479	1933	1940	1940	1933	6
646	20240605	095000	62080846	1932	1932	1932	1932	0
647	20240605	094900	62080846	1932	1940	1940	1932	1014
648	20240605	094800	60119252	1933	1935	1942	1933	61
649	20240605	094700	60001310	1933	1933	1933	1933	10
650	20240605	094600	59981980	1939	1939	1939	1939	0
651	20240605	094500	59981980	1939	1932	1939	1932	102
652	20240605	094400	59784902	1932	1935	1935	1932	2971
653	20240605	094300	54041839	1940	1940	1940	1940	0
654	20240605	094200	54041839	1940	1940	1940	1940	0
655	20240605	094100	54041839	1940	1940	1940	1940	134
656	20240605	094000	53781879	1943	1943	1943	1943	0
657	20240605	093900	53781879	1943	1943	1943	1943	19
658	20240605	093800	53744962	1943	1942	1943	1942	20
659	20240605	093700	53706103	1943	1943	1943	1943	0
660	20240605	093600	53706103	1943	1943	1943	1943	0
661	20240605	093500	53706103	1943	1941	1943	1941	52
662	20240605	093400	53605167	1941	1939	1941	1934	983
663	20240605	093300	51702380	1939	1939	1939	1939	300
664	20240605	093200	51120680	1941	1941	1941	1941	0
665	20240605	093100	51120680	1941	1933	1941	1933	70
666	20240605	093000	50985362	1934	1934	1934	1934	300
667	20240605	092900	50405162	1940	1936	1943	1933	5135
668	20240605	092800	40475057	1943	1943	1943	1943	0
669	20240605	092700	40475057	1943	1943	1943	1943	0
670	20240605	092600	40475057	1943	1943	1943	1943	100
671	20240605	092500	40280757	1943	1943	1943	1943	10
672	20240605	092400	40261327	1932	1932	1932	1932	0
673	20240605	092300	40261327	1932	1932	1932	1932	4000
674	20240605	092200	32533327	1943	1943	1943	1943	0
675	20240605	092100	32533327	1943	1939	1943	1931	5330
676	20240605	092000	22222478	1939	1939	1939	1939	0
677	20240605	091900	22222478	1939	1939	1939	1939	510
678	20240605	091800	21233588	1941	1942	1942	1941	701
679	20240605	091700	19872946	1950	1941	1950	1941	14
680	20240605	091600	19845754	1941	1951	1951	1941	11
681	20240605	091500	19824393	1939	1948	1951	1939	214
682	20240605	091400	19408124	1951	1951	1951	1951	1
683	20240605	091300	19406173	1936	1936	1936	1936	107
684	20240605	091200	19199021	1951	1939	1951	1935	2580
685	20240605	091100	14202928	1939	1939	1939	1939	149
686	20240605	091000	13914017	1939	1939	1939	1939	1
687	20240605	090900	13912078	1956	1956	1956	1956	0
688	20240605	090800	13912078	1956	1956	1956	1956	1
689	20240605	090700	13910122	1956	1942	1957	1942	502
690	20240605	090600	12935209	1942	1942	1942	1942	101
691	20240605	090500	12739067	1941	1942	1942	1941	262
692	20240605	090400	12230364	1942	1943	1943	1942	781
693	20240605	090300	10713658	1943	1959	1959	1943	302
694	20240605	090200	10126856	1959	1959	1959	1959	612
695	20240605	090100	8927948	1960	1954	1960	1950	1311
696	20240605	090000	6366504	1959	1960	1960	1959	3249