KissMeData/198440/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	203300	840218412	1939	1939	1939	1939	7607
3	20240617	203200	840218412	1939	1939	1939	1939	0
4	20240617	203100	840218412	1939	1939	1939	1939	0
5	20240617	203000	840218412	1939	1939	1939	1939	0
6	20240617	202900	840218412	1939	1939	1939	1939	0
7	20240617	202800	840218412	1939	1939	1939	1939	0
8	20240617	202700	840218412	1939	1939	1939	1939	0
9	20240617	202600	840218412	1939	1939	1939	1939	0
10	20240617	202500	840218412	1939	1939	1939	1939	0
11	20240617	202400	840218412	1939	1939	1939	1939	0
12	20240617	202300	840218412	1939	1939	1939	1939	0
13	20240617	202200	840218412	1939	1939	1939	1939	0
14	20240617	202100	840218412	1939	1939	1939	1939	0
15	20240617	202000	840218412	1939	1939	1939	1939	0
16	20240617	201900	840218412	1939	1939	1939	1939	0
17	20240617	201800	840218412	1939	1939	1939	1939	0
18	20240617	201700	840218412	1939	1939	1939	1939	0
19	20240617	201600	840218412	1939	1939	1939	1939	0
20	20240617	201500	840218412	1939	1939	1939	1939	0
21	20240617	201400	840218412	1939	1939	1939	1939	0
22	20240617	201300	840218412	1939	1939	1939	1939	0
23	20240617	201200	840218412	1939	1939	1939	1939	0
24	20240617	201100	840218412	1939	1939	1939	1939	0
25	20240617	201000	840218412	1939	1939	1939	1939	0
26	20240617	200900	840218412	1939	1939	1939	1939	0
27	20240617	200800	840218412	1939	1939	1939	1939	0
28	20240617	200700	840218412	1939	1939	1939	1939	0
29	20240617	200600	840218412	1939	1939	1939	1939	0
30	20240617	200500	840218412	1939	1939	1939	1939	0
31	20240617	200400	840218412	1939	1939	1939	1939	0
32	20240617	200300	840218412	1939	1939	1939	1939	7607
33	20240617	200200	840218412	1939	1939	1939	1939	0
34	20240617	200100	840218412	1939	1939	1939	1939	0
35	20240617	200000	840218412	1939	1939	1939	1939	0
36	20240617	195900	840218412	1939	1939	1939	1939	0
37	20240617	195800	840218412	1939	1939	1939	1939	0
38	20240617	195700	840218412	1939	1939	1939	1939	0
39	20240617	195600	840218412	1939	1939	1939	1939	0
40	20240617	195500	840218412	1939	1939	1939	1939	0
41	20240617	195400	840218412	1939	1939	1939	1939	0
42	20240617	195300	840218412	1939	1939	1939	1939	0
43	20240617	195200	840218412	1939	1939	1939	1939	0
44	20240617	195100	840218412	1939	1939	1939	1939	0
45	20240617	195000	840218412	1939	1939	1939	1939	0
46	20240617	194900	840218412	1939	1939	1939	1939	0
47	20240617	194800	840218412	1939	1939	1939	1939	0
48	20240617	194700	840218412	1939	1939	1939	1939	0
49	20240617	194600	840218412	1939	1939	1939	1939	0
50	20240617	194500	840218412	1939	1939	1939	1939	0
51	20240617	194400	840218412	1939	1939	1939	1939	0
52	20240617	194300	840218412	1939	1939	1939	1939	0
53	20240617	194200	840218412	1939	1939	1939	1939	0
54	20240617	194100	840218412	1939	1939	1939	1939	0
55	20240617	194000	840218412	1939	1939	1939	1939	0
56	20240617	193900	840218412	1939	1939	1939	1939	0
57	20240617	193800	840218412	1939	1939	1939	1939	0
58	20240617	193700	840218412	1939	1939	1939	1939	0
59	20240617	193600	840218412	1939	1939	1939	1939	0
60	20240617	193500	840218412	1939	1939	1939	1939	0
61	20240617	193400	840218412	1939	1939	1939	1939	0
62	20240617	193300	840218412	1939	1939	1939	1939	7607
63	20240617	193200	840218412	1939	1939	1939	1939	0
64	20240617	193100	840218412	1939	1939	1939	1939	0
65	20240617	193000	840218412	1939	1939	1939	1939	0
66	20240617	192900	840218412	1939	1939	1939	1939	0
67	20240617	192800	840218412	1939	1939	1939	1939	0
68	20240617	192700	840218412	1939	1939	1939	1939	0
69	20240617	192600	840218412	1939	1939	1939	1939	0
70	20240617	192500	840218412	1939	1939	1939	1939	0
71	20240617	192400	840218412	1939	1939	1939	1939	0
72	20240617	192300	840218412	1939	1939	1939	1939	0
73	20240617	192200	840218412	1939	1939	1939	1939	0
74	20240617	192100	840218412	1939	1939	1939	1939	0
75	20240617	192000	840218412	1939	1939	1939	1939	0
76	20240617	191900	840218412	1939	1939	1939	1939	0
77	20240617	191800	840218412	1939	1939	1939	1939	0
78	20240617	191700	840218412	1939	1939	1939	1939	0
79	20240617	191600	840218412	1939	1939	1939	1939	0
80	20240617	191500	840218412	1939	1939	1939	1939	0
81	20240617	191400	840218412	1939	1939	1939	1939	0
82	20240617	191300	840218412	1939	1939	1939	1939	0
83	20240617	191200	840218412	1939	1939	1939	1939	0
84	20240617	191100	840218412	1939	1939	1939	1939	0
85	20240617	191000	840218412	1939	1939	1939	1939	0
86	20240617	190900	840218412	1939	1939	1939	1939	0
87	20240617	190800	840218412	1939	1939	1939	1939	0
88	20240617	190700	840218412	1939	1939	1939	1939	0
89	20240617	190600	840218412	1939	1939	1939	1939	0
90	20240617	190500	840218412	1939	1939	1939	1939	0
91	20240617	190400	840218412	1939	1939	1939	1939	0
92	20240617	190300	840218412	1939	1939	1939	1939	7607
93	20240617	190200	840218412	1939	1939	1939	1939	0
94	20240617	190100	840218412	1939	1939	1939	1939	0
95	20240617	190000	840218412	1939	1939	1939	1939	0
96	20240617	185900	840218412	1939	1939	1939	1939	0
97	20240617	185800	840218412	1939	1939	1939	1939	0
98	20240617	185700	840218412	1939	1939	1939	1939	0
99	20240617	185600	840218412	1939	1939	1939	1939	0
100	20240617	185500	840218412	1939	1939	1939	1939	0
101	20240617	185400	840218412	1939	1939	1939	1939	0
102	20240617	185300	840218412	1939	1939	1939	1939	0
103	20240617	185200	840218412	1939	1939	1939	1939	0
104	20240617	185100	840218412	1939	1939	1939	1939	0
105	20240617	185000	840218412	1939	1939	1939	1939	0
106	20240617	184900	840218412	1939	1939	1939	1939	0
107	20240617	184800	840218412	1939	1939	1939	1939	0
108	20240617	184700	840218412	1939	1939	1939	1939	0
109	20240617	184600	840218412	1939	1939	1939	1939	0
110	20240617	184500	840218412	1939	1939	1939	1939	0
111	20240617	184400	840218412	1939	1939	1939	1939	0
112	20240617	184300	840218412	1939	1939	1939	1939	0
113	20240617	184200	840218412	1939	1939	1939	1939	0
114	20240617	184100	840218412	1939	1939	1939	1939	0
115	20240617	184000	840218412	1939	1939	1939	1939	0
116	20240617	183900	840218412	1939	1939	1939	1939	0
117	20240617	183800	840218412	1939	1939	1939	1939	0
118	20240617	183700	840218412	1939	1939	1939	1939	0
119	20240617	183600	840218412	1939	1939	1939	1939	0
120	20240617	183500	840218412	1939	1939	1939	1939	0
121	20240617	183400	840218412	1939	1939	1939	1939	0
122	20240617	183300	840218412	1939	1939	1939	1939	7607
123	20240617	183200	840218412	1939	1939	1939	1939	0
124	20240617	183100	840218412	1939	1939	1939	1939	0
125	20240617	183000	840218412	1939	1939	1939	1939	0
126	20240617	182900	840218412	1939	1939	1939	1939	0
127	20240617	182800	840218412	1939	1939	1939	1939	0
128	20240617	182700	840218412	1939	1939	1939	1939	0
129	20240617	182600	840218412	1939	1939	1939	1939	0
130	20240617	182500	840218412	1939	1939	1939	1939	0
131	20240617	182400	840218412	1939	1939	1939	1939	0
132	20240617	182300	840218412	1939	1939	1939	1939	0
133	20240617	182200	840218412	1939	1939	1939	1939	0
134	20240617	182100	840218412	1939	1939	1939	1939	0
135	20240617	182000	840218412	1939	1939	1939	1939	0
136	20240617	181900	840218412	1939	1939	1939	1939	0
137	20240617	181800	840218412	1939	1939	1939	1939	0
138	20240617	181700	840218412	1939	1939	1939	1939	0
139	20240617	181600	840218412	1939	1939	1939	1939	0
140	20240617	181500	840218412	1939	1939	1939	1939	0
141	20240617	181400	840218412	1939	1939	1939	1939	0
142	20240617	181300	840218412	1939	1939	1939	1939	0
143	20240617	181200	840218412	1939	1939	1939	1939	0
144	20240617	181100	840218412	1939	1939	1939	1939	0
145	20240617	181000	840218412	1939	1939	1939	1939	0
146	20240617	180900	840218412	1939	1939	1939	1939	0
147	20240617	180800	840218412	1939	1939	1939	1939	0
148	20240617	180700	840218412	1939	1939	1939	1939	0
149	20240617	180600	840218412	1939	1939	1939	1939	0
150	20240617	180500	840218412	1939	1939	1939	1939	0
151	20240617	180400	840218412	1939	1939	1939	1939	0
152	20240617	180300	840218412	1939	1939	1939	1939	7607
153	20240617	180200	840218412	1939	1939	1939	1939	0
154	20240617	180100	840218412	1939	1939	1939	1939	0
155	20240617	180000	840218412	1939	1939	1939	1939	0
156	20240617	175900	840218412	1939	1939	1939	1939	0
157	20240617	175800	840218412	1939	1939	1939	1939	0
158	20240617	175700	840218412	1939	1939	1939	1939	0
159	20240617	175600	840218412	1939	1939	1939	1939	0
160	20240617	175500	840218412	1939	1939	1939	1939	0
161	20240617	175400	840218412	1939	1939	1939	1939	0
162	20240617	175300	840218412	1939	1939	1939	1939	0
163	20240617	175200	840218412	1939	1939	1939	1939	0
164	20240617	175100	840218412	1939	1939	1939	1939	0
165	20240617	175000	840218412	1939	1939	1939	1939	0
166	20240617	174900	840218412	1939	1939	1939	1939	0
167	20240617	174800	840218412	1939	1939	1939	1939	0
168	20240617	174700	840218412	1939	1939	1939	1939	0
169	20240617	174600	840218412	1939	1939	1939	1939	0
170	20240617	174500	840218412	1939	1939	1939	1939	0
171	20240617	174400	840218412	1939	1939	1939	1939	0
172	20240617	174300	840218412	1939	1939	1939	1939	0
173	20240617	174200	840218412	1939	1939	1939	1939	0
174	20240617	174100	840218412	1939	1939	1939	1939	0
175	20240617	174000	840218412	1939	1939	1939	1939	0
176	20240617	173900	840218412	1939	1939	1939	1939	0
177	20240617	173800	840218412	1939	1939	1939	1939	0
178	20240617	173700	840218412	1939	1939	1939	1939	0
179	20240617	173600	840218412	1939	1939	1939	1939	0
180	20240617	173500	840218412	1939	1939	1939	1939	0
181	20240617	173400	840218412	1939	1939	1939	1939	0
182	20240617	173300	840218412	1939	1939	1939	1939	7607
183	20240617	173200	840218412	1939	1939	1939	1939	0
184	20240617	173100	840218412	1939	1939	1939	1939	0
185	20240617	173000	840218412	1939	1939	1939	1939	0
186	20240617	172900	840218412	1939	1939	1939	1939	0
187	20240617	172800	840218412	1939	1939	1939	1939	0
188	20240617	172700	840218412	1939	1939	1939	1939	0
189	20240617	172600	840218412	1939	1939	1939	1939	0
190	20240617	172500	840218412	1939	1939	1939	1939	0
191	20240617	172400	840218412	1939	1939	1939	1939	0
192	20240617	172300	840218412	1939	1939	1939	1939	0
193	20240617	172200	840218412	1939	1939	1939	1939	0
194	20240617	172100	840218412	1939	1939	1939	1939	0
195	20240617	172000	840218412	1939	1939	1939	1939	0
196	20240617	171900	840218412	1939	1939	1939	1939	0
197	20240617	171800	840218412	1939	1939	1939	1939	0
198	20240617	171700	840218412	1939	1939	1939	1939	0
199	20240617	171600	840218412	1939	1939	1939	1939	0
200	20240617	171500	840218412	1939	1939	1939	1939	0
201	20240617	171400	840218412	1939	1939	1939	1939	0
202	20240617	171300	840218412	1939	1939	1939	1939	0
203	20240617	171200	840218412	1939	1939	1939	1939	0
204	20240617	171100	840218412	1939	1939	1939	1939	0
205	20240617	171000	840218412	1939	1939	1939	1939	0
206	20240617	170900	840218412	1939	1939	1939	1939	0
207	20240617	170800	840218412	1939	1939	1939	1939	0
208	20240617	170700	840218412	1939	1939	1939	1939	0
209	20240617	170600	840218412	1939	1939	1939	1939	0
210	20240617	170500	840218412	1939	1939	1939	1939	0
211	20240617	170400	840218412	1939	1939	1939	1939	0
212	20240617	170300	840218412	1939	1939	1939	1939	7607
213	20240617	170200	840218412	1939	1939	1939	1939	0
214	20240617	170100	840218412	1939	1939	1939	1939	0
215	20240617	170000	840218412	1939	1939	1939	1939	0
216	20240617	165900	840218412	1939	1939	1939	1939	0
217	20240617	165800	840218412	1939	1939	1939	1939	0
218	20240617	165700	840218412	1939	1939	1939	1939	0
219	20240617	165600	840218412	1939	1939	1939	1939	0
220	20240617	165500	840218412	1939	1939	1939	1939	0
221	20240617	165400	840218412	1939	1939	1939	1939	0
222	20240617	165300	840218412	1939	1939	1939	1939	0
223	20240617	165200	840218412	1939	1939	1939	1939	0
224	20240617	165100	840218412	1939	1939	1939	1939	0
225	20240617	165000	840218412	1939	1939	1939	1939	0
226	20240617	164900	840218412	1939	1939	1939	1939	0
227	20240617	164800	840218412	1939	1939	1939	1939	0
228	20240617	164700	840218412	1939	1939	1939	1939	0
229	20240617	164600	840218412	1939	1939	1939	1939	0
230	20240617	164500	840218412	1939	1939	1939	1939	0
231	20240617	164400	840218412	1939	1939	1939	1939	0
232	20240617	164300	840218412	1939	1939	1939	1939	0
233	20240617	164200	840218412	1939	1939	1939	1939	0
234	20240617	164100	840218412	1939	1939	1939	1939	0
235	20240617	164000	840218412	1939	1939	1939	1939	0
236	20240617	163900	840218412	1939	1939	1939	1939	0
237	20240617	163800	840218412	1939	1939	1939	1939	0
238	20240617	163700	840218412	1939	1939	1939	1939	0
239	20240617	163600	840218412	1939	1939	1939	1939	0
240	20240617	163500	840218412	1939	1939	1939	1939	0
241	20240617	163400	840218412	1939	1939	1939	1939	0
242	20240617	163300	840218412	1939	1939	1939	1939	7607
243	20240617	163200	840218412	1939	1939	1939	1939	0
244	20240617	163100	840218412	1939	1939	1939	1939	0
245	20240617	163000	840218412	1939	1939	1939	1939	0
246	20240617	162900	840218412	1939	1939	1939	1939	0
247	20240617	162800	840218412	1939	1939	1939	1939	0
248	20240617	162700	840218412	1939	1939	1939	1939	0
249	20240617	162600	840218412	1939	1939	1939	1939	0
250	20240617	162500	840218412	1939	1939	1939	1939	0
251	20240617	162400	840218412	1939	1939	1939	1939	0
252	20240617	162300	840218412	1939	1939	1939	1939	0
253	20240617	162200	840218412	1939	1939	1939	1939	0
254	20240617	162100	840218412	1939	1939	1939	1939	0
255	20240617	162000	840218412	1939	1939	1939	1939	0
256	20240617	161900	840218412	1939	1939	1939	1939	0
257	20240617	161800	840218412	1939	1939	1939	1939	0
258	20240617	161700	840218412	1939	1939	1939	1939	0
259	20240617	161600	840218412	1939	1939	1939	1939	0
260	20240617	161500	840218412	1939	1939	1939	1939	0
261	20240617	161400	840218412	1939	1939	1939	1939	0
262	20240617	161300	840218412	1939	1939	1939	1939	0
263	20240617	161200	840218412	1939	1939	1939	1939	0
264	20240617	161100	840218412	1939	1939	1939	1939	0
265	20240617	161000	840218412	1939	1939	1939	1939	0
266	20240617	160900	840218412	1939	1939	1939	1939	0
267	20240617	160800	840218412	1939	1939	1939	1939	0
268	20240617	160700	840218412	1939	1939	1939	1939	0
269	20240617	160600	840218412	1939	1939	1939	1939	0
270	20240617	160500	840218412	1939	1939	1939	1939	0
271	20240617	160400	840218412	1939	1939	1939	1939	0
272	20240617	160300	840218412	1939	1939	1939	1939	7607
273	20240617	160200	840218412	1939	1939	1939	1939	0
274	20240617	160100	840218412	1939	1939	1939	1939	0
275	20240617	160000	840218412	1939	1939	1939	1939	0
276	20240617	155900	840218412	1939	1939	1939	1939	0
277	20240617	155800	840218412	1939	1939	1939	1939	0
278	20240617	155700	840218412	1939	1939	1939	1939	0
279	20240617	155600	840218412	1939	1939	1939	1939	0
280	20240617	155500	840218412	1939	1939	1939	1939	0
281	20240617	155400	840218412	1939	1939	1939	1939	0
282	20240617	155300	840218412	1939	1939	1939	1939	0
283	20240617	155200	840218412	1939	1939	1939	1939	0
284	20240617	155100	840218412	1939	1939	1939	1939	0
285	20240617	155000	840218412	1939	1939	1939	1939	0
286	20240617	154900	840218412	1939	1939	1939	1939	0
287	20240617	154800	840218412	1939	1939	1939	1939	0
288	20240617	154700	840218412	1939	1939	1939	1939	0
289	20240617	154600	840218412	1939	1939	1939	1939	0
290	20240617	154500	840218412	1939	1939	1939	1939	0
291	20240617	154400	840218412	1939	1939	1939	1939	0
292	20240617	154300	840218412	1939	1939	1939	1939	0
293	20240617	154200	840218412	1939	1939	1939	1939	0
294	20240617	154100	840218412	1939	1939	1939	1939	0
295	20240617	154000	840218412	1939	1939	1939	1939	0
296	20240617	153900	840218412	1939	1939	1939	1939	0
297	20240617	153800	840218412	1939	1939	1939	1939	0
298	20240617	153700	840218412	1939	1939	1939	1939	0
299	20240617	153600	840218412	1939	1939	1939	1939	0
300	20240617	153500	840218412	1939	1939	1939	1939	0
301	20240617	153400	840218412	1939	1939	1939	1939	0
302	20240617	153300	840218412	1939	1939	1939	1939	7607
303	20240617	153200	840218412	1939	1939	1939	1939	0
304	20240617	153100	840218412	1939	1939	1939	1939	0
305	20240617	153000	840218412	1939	1939	1939	1939	7607
306	20240617	152900	825468439	1930	1930	1930	1930	0
307	20240617	152800	825468439	1930	1930	1930	1930	0
308	20240617	152700	825468439	1930	1930	1930	1930	0
309	20240617	152600	825468439	1930	1930	1930	1930	0
310	20240617	152500	825468439	1930	1930	1930	1930	0
311	20240617	152400	825468439	1930	1930	1930	1930	0
312	20240617	152300	825468439	1930	1930	1930	1930	0
313	20240617	152200	825468439	1930	1930	1930	1930	0
314	20240617	152100	825468439	1930	1930	1930	1930	0
315	20240617	152000	825468439	1930	1930	1930	1930	0
316	20240617	151900	825468439	1930	1931	1931	1930	494
317	20240617	151800	824514919	1938	1935	1938	1929	1230
318	20240617	151700	822132095	1929	1928	1934	1928	2550
319	20240617	151600	817202335	1933	1925	1933	1925	2938
320	20240617	151500	811540276	1924	1925	1925	1924	4279
321	20240617	151400	803304707	1925	1925	1925	1925	181
322	20240617	151300	802956282	1925	1925	1925	1925	25
323	20240617	151200	802908157	1925	1929	1934	1924	298
324	20240617	151100	802334499	1926	1927	1934	1926	4720
325	20240617	151000	793234224	1928	1926	1928	1926	8
326	20240617	150900	793218814	1928	1925	1928	1925	363
327	20240617	150800	792519850	1928	1928	1928	1928	103
328	20240617	150700	792321266	1928	1926	1928	1923	312
329	20240617	150600	791720496	1922	1922	1922	1922	640
330	20240617	150500	790490416	1922	1926	1926	1922	2859
331	20240617	150400	784992736	1926	1931	1931	1926	9149
332	20240617	150300	767333865	1930	1930	1930	1930	0
333	20240617	150200	767333865	1930	1930	1930	1930	309
334	20240617	150100	766737495	1930	1931	1931	1930	635
335	20240617	150000	765511916	1930	1934	1934	1930	610
336	20240617	145900	764333828	1934	1933	1934	1933	1097
337	20240617	145800	762212273	1934	1931	1935	1931	394
338	20240617	145700	761450198	1930	1932	1932	1930	133
339	20240617	145600	761193308	1933	1933	1934	1933	5050
340	20240617	145500	751431608	1928	1929	1929	1928	500
341	20240617	145400	750467596	1931	1933	1933	1931	40
342	20240617	145300	750390296	1933	1930	1933	1930	5200
343	20240617	145200	740345854	1930	1930	1930	1930	2
344	20240617	145100	740341994	1927	1926	1927	1926	167
345	20240617	145000	740020235	1930	1928	1930	1927	2099
346	20240617	144900	735970990	1926	1927	1928	1926	19
347	20240617	144800	735934367	1925	1924	1925	1924	102
348	20240617	144700	735738018	1924	1924	1924	1924	1
349	20240617	144600	735736094	1920	1920	1920	1920	289
350	20240617	144500	735181214	1920	1919	1920	1919	5944
351	20240617	144400	723769400	1916	1915	1916	1914	208
352	20240617	144300	723371068	1919	1917	1919	1917	4
353	20240617	144200	723363396	1914	1914	1914	1914	0
354	20240617	144100	723363396	1914	1915	1915	1914	227
355	20240617	144000	722928893	1915	1915	1915	1915	0
356	20240617	143900	722928893	1915	1915	1915	1915	0
357	20240617	143800	722928893	1915	1919	1919	1915	2853
358	20240617	143700	717453994	1919	1919	1919	1918	1390
359	20240617	143600	714787584	1919	1919	1919	1919	129
360	20240617	143500	714540033	1919	1919	1919	1919	1
361	20240617	143400	714538114	1919	1917	1919	1917	1082
362	20240617	143300	712463867	1917	1909	1917	1909	87
363	20240617	143200	712297568	1909	1913	1913	1909	3913
364	20240617	143100	704820527	1913	1914	1914	1910	4069
365	20240617	143000	697042699	1918	1918	1918	1918	157
366	20240617	142900	696741573	1918	1918	1918	1918	0
367	20240617	142800	696741573	1918	1918	1918	1918	192
368	20240617	142700	696373317	1918	1914	1918	1914	3
369	20240617	142600	696367571	1920	1916	1920	1913	2451
370	20240617	142500	691674922	1914	1917	1917	1914	375
371	20240617	142400	690956785	1916	1919	1919	1916	2169
372	20240617	142300	686798234	1919	1920	1920	1919	100
373	20240617	142200	686606257	1920	1920	1922	1920	190
374	20240617	142100	686241249	1920	1923	1923	1920	1330
375	20240617	142000	683687327	1923	1924	1924	1921	1971
376	20240617	141900	679899607	1923	1923	1923	1923	419
377	20240617	141800	679093870	1923	1924	1925	1923	895
378	20240617	141700	677371859	1923	1924	1924	1923	381
379	20240617	141600	676638968	1924	1925	1925	1924	2500
380	20240617	141500	671828062	1929	1926	1929	1926	675
381	20240617	141400	670527712	1926	1929	1929	1926	762
382	20240617	141300	669058294	1929	1929	1929	1929	235
383	20240617	141200	668604979	1929	1929	1929	1929	200
384	20240617	141100	668219179	1929	1929	1929	1929	51
385	20240617	141000	668120800	1929	1929	1929	1929	1
386	20240617	140900	668118871	1930	1930	1930	1930	0
387	20240617	140800	668118871	1930	1930	1930	1930	0
388	20240617	140700	668118871	1930	1930	1930	1930	0
389	20240617	140600	668118871	1930	1930	1930	1930	0
390	20240617	140500	668118871	1930	1929	1930	1929	1009
391	20240617	140400	666172041	1924	1930	1930	1924	974
392	20240617	140300	664297350	1929	1926	1929	1926	1979
393	20240617	140200	660484227	1928	1928	1928	1928	0
394	20240617	140100	660484227	1928	1928	1928	1928	97
395	20240617	140000	660297211	1929	1930	1930	1929	50
396	20240617	135900	660200760	1930	1929	1930	1929	117
397	20240617	135800	659975042	1931	1931	1931	1931	2837
398	20240617	135700	654496795	1931	1931	1931	1931	0
399	20240617	135600	654496795	1931	1931	1931	1931	1
400	20240617	135500	654494864	1932	1931	1932	1931	55
401	20240617	135400	654388628	1931	1928	1931	1928	70
402	20240617	135300	654253632	1928	1928	1928	1928	156
403	20240617	135200	653952864	1928	1928	1928	1928	13
404	20240617	135100	653927800	1928	1928	1928	1928	6
405	20240617	135000	653916232	1928	1928	1928	1928	4
406	20240617	134900	653908520	1928	1928	1928	1928	64
407	20240617	134800	653785128	1928	1928	1928	1928	1
408	20240617	134700	653783200	1928	1928	1928	1927	190
409	20240617	134600	653416979	1927	1927	1927	1927	57
410	20240617	134500	653307140	1926	1926	1926	1926	0
411	20240617	134400	653307140	1926	1926	1926	1926	0
412	20240617	134300	653307140	1926	1926	1926	1926	2
413	20240617	134200	653303288	1925	1934	1934	1925	137
414	20240617	134100	653039369	1935	1927	1935	1927	22
415	20240617	134000	652996860	1926	1927	1927	1926	2475
416	20240617	133900	648229939	1927	1927	1927	1927	10
417	20240617	133800	648210669	1927	1926	1927	1926	237
418	20240617	133700	647753980	1927	1929	1929	1927	1349
419	20240617	133600	645153809	1931	1931	1931	1931	0
420	20240617	133500	645153809	1931	1932	1932	1930	3131
421	20240617	133400	639107461	1932	1932	1932	1932	0
422	20240617	133300	639107461	1932	1932	1932	1932	30
423	20240617	133200	639049501	1932	1932	1932	1932	409
424	20240617	133100	638259313	1932	1932	1932	1932	618
425	20240617	133000	637065337	1936	1932	1936	1932	791
426	20240617	132900	635536417	1936	1936	1936	1936	3
427	20240617	132800	635530609	1936	1936	1936	1936	1
428	20240617	132700	635528673	1936	1936	1936	1936	282
429	20240617	132600	634982721	1936	1938	1938	1936	126
430	20240617	132500	634738783	1936	1936	1936	1936	0
431	20240617	132400	634738783	1936	1936	1936	1936	100
432	20240617	132300	634545183	1936	1939	1940	1936	225
433	20240617	132200	634108722	1939	1939	1939	1939	442
434	20240617	132100	633251684	1939	1939	1939	1939	0
435	20240617	132000	633251684	1939	1930	1939	1930	11746
436	20240617	131900	610561343	1930	1929	1930	1929	2205
437	20240617	131800	606305705	1929	1930	1930	1929	46
438	20240617	131700	606216953	1930	1929	1930	1929	314
439	20240617	131600	605611229	1930	1930	1930	1930	12
440	20240617	131500	605588069	1926	1926	1926	1926	10
441	20240617	131400	605568809	1926	1926	1926	1926	40
442	20240617	131300	605491769	1926	1925	1926	1925	803
443	20240617	131200	603945924	1925	1924	1925	1924	592
444	20240617	131100	602806466	1925	1926	1926	1925	1310
445	20240617	131000	600284714	1926	1926	1926	1925	737
446	20240617	130900	598865656	1925	1925	1925	1925	0
447	20240617	130800	598865656	1925	1925	1925	1925	197
448	20240617	130700	598486431	1925	1925	1925	1925	0
449	20240617	130600	598486431	1925	1925	1925	1925	100
450	20240617	130500	598293931	1925	1925	1925	1925	0
451	20240617	130400	598293931	1925	1925	1925	1925	0
452	20240617	130300	598293931	1925	1925	1925	1925	755
453	20240617	130200	596840556	1925	1925	1925	1925	0
454	20240617	130100	596840556	1925	1925	1925	1925	900
455	20240617	130000	595108056	1930	1922	1930	1922	393
456	20240617	125900	594352003	1922	1922	1922	1922	38
457	20240617	125800	594278967	1922	1924	1924	1922	182
458	20240617	125700	593929149	1922	1922	1922	1922	20
459	20240617	125600	593890709	1922	1922	1922	1922	0
460	20240617	125500	593890709	1922	1925	1925	1922	15
461	20240617	125400	593861864	1930	1922	1930	1922	5049
462	20240617	125300	584157590	1922	1922	1922	1922	1
463	20240617	125200	584155668	1922	1927	1927	1922	896
464	20240617	125100	582430076	1927	1927	1927	1927	875
465	20240617	125000	580743951	1926	1926	1926	1926	0
466	20240617	124900	580743951	1926	1926	1926	1926	0
467	20240617	124800	580743951	1926	1926	1926	1926	42
468	20240617	124700	580663059	1926	1926	1926	1926	34
469	20240617	124600	580597575	1927	1927	1927	1927	0
470	20240617	124500	580597575	1927	1927	1927	1927	156
471	20240617	124400	580296963	1927	1927	1927	1927	2
472	20240617	124300	580293109	1927	1927	1927	1927	1365
473	20240617	124200	577662754	1927	1927	1927	1927	29
474	20240617	124100	577606871	1929	1930	1930	1929	161
475	20240617	124000	577296292	1930	1930	1930	1930	2760
476	20240617	123900	571969492	1930	1928	1930	1928	446
477	20240617	123800	571109078	1925	1928	1928	1925	364
478	20240617	123700	570408348	1929	1929	1929	1929	0
479	20240617	123600	570408348	1929	1929	1929	1929	1564
480	20240617	123500	567391392	1929	1929	1929	1929	0
481	20240617	123400	567391392	1929	1929	1929	1929	15
482	20240617	123300	567362457	1929	1929	1929	1929	0
483	20240617	123200	567362457	1929	1921	1929	1921	32
484	20240617	123100	567300737	1929	1927	1929	1921	2162
485	20240617	123000	563134440	1927	1922	1927	1922	262
486	20240617	122900	562629576	1927	1927	1927	1927	34
487	20240617	122800	562564058	1927	1926	1927	1926	597
488	20240617	122700	561413858	1926	1926	1926	1926	3
489	20240617	122600	561408080	1924	1924	1924	1924	10
490	20240617	122500	561388840	1924	1926	1926	1924	2
491	20240617	122400	561384990	1922	1922	1922	1922	1
492	20240617	122300	561383068	1918	1918	1918	1918	0
493	20240617	122200	561383068	1918	1923	1923	1918	8
494	20240617	122100	561367719	1918	1918	1918	1918	6
495	20240617	122000	561356211	1917	1917	1917	1917	1
496	20240617	121900	561354294	1915	1915	1915	1915	20
497	20240617	121800	561315994	1912	1926	1926	1912	6218
498	20240617	121700	549387864	1926	1926	1926	1926	0
499	20240617	121600	549387864	1926	1926	1926	1926	25
500	20240617	121500	549339714	1926	1926	1926	1926	65
501	20240617	121400	549214524	1926	1926	1926	1926	77
502	20240617	121300	549066222	1926	1926	1926	1926	100
503	20240617	121200	548873622	1926	1926	1926	1926	5
504	20240617	121100	548863992	1926	1925	1926	1925	1342
505	20240617	121000	546280611	1925	1925	1925	1925	10
506	20240617	120900	546261361	1925	1925	1925	1925	1
507	20240617	120800	546259436	1920	1920	1920	1920	75
508	20240617	120700	546115436	1925	1925	1925	1925	0
509	20240617	120600	546115436	1925	1925	1925	1925	0
510	20240617	120500	546115436	1925	1923	1925	1923	2010
511	20240617	120400	542249598	1925	1925	1925	1925	0
512	20240617	120300	542249598	1925	1925	1925	1925	0
513	20240617	120200	542249598	1925	1923	1925	1923	310
514	20240617	120100	541653160	1921	1920	1921	1919	1329
515	20240617	120000	539100374	1916	1916	1916	1916	0
516	20240617	115900	539100374	1916	1916	1916	1916	0
517	20240617	115800	539100374	1916	1916	1916	1916	98
518	20240617	115700	538912606	1920	1920	1920	1920	20
519	20240617	115600	538874206	1916	1916	1916	1916	100
520	20240617	115500	538682606	1916	1920	1920	1916	553
521	20240617	115400	537622322	1920	1921	1921	1920	616
522	20240617	115300	536439412	1921	1922	1922	1921	21
523	20240617	115200	536399066	1924	1923	1924	1923	74
524	20240617	115100	536256750	1924	1924	1924	1924	10
525	20240617	115000	536237510	1924	1924	1924	1924	0
526	20240617	114900	536237510	1924	1924	1924	1924	0
527	20240617	114800	536237510	1924	1924	1924	1924	0
528	20240617	114700	536237510	1924	1924	1924	1924	498
529	20240617	114600	535279358	1924	1924	1924	1924	0
530	20240617	114500	535279358	1924	1924	1924	1924	0
531	20240617	114400	535279358	1924	1924	1924	1924	81
532	20240617	114300	535123514	1924	1924	1924	1924	0
533	20240617	114200	535123514	1924	1916	1924	1915	625
534	20240617	114100	533926089	1914	1917	1917	1914	680
535	20240617	114000	532624453	1914	1914	1914	1914	0
536	20240617	113900	532624453	1914	1919	1919	1914	1336
537	20240617	113800	530066469	1924	1924	1924	1924	1
538	20240617	113700	530064545	1924	1924	1924	1924	5
539	20240617	113600	530054925	1924	1924	1924	1924	102
540	20240617	113500	529858677	1919	1919	1919	1919	1
541	20240617	113400	529856758	1914	1914	1914	1914	1
542	20240617	113300	529854844	1919	1918	1919	1918	200
543	20240617	113200	529471100	1919	1926	1926	1919	178
544	20240617	113100	529129337	1926	1926	1926	1926	517
545	20240617	113000	528133595	1926	1923	1926	1921	1136
546	20240617	112900	525947773	1926	1926	1926	1926	0
547	20240617	112800	525947773	1926	1923	1926	1923	283
548	20240617	112700	525403508	1923	1923	1923	1923	1075
549	20240617	112600	523336283	1923	1923	1923	1923	1
550	20240617	112500	523334360	1925	1926	1926	1925	449
551	20240617	112400	522469699	1926	1924	1926	1923	54
552	20240617	112300	522365804	1923	1923	1923	1923	0
553	20240617	112200	522365804	1923	1923	1923	1923	10
554	20240617	112100	522346574	1923	1923	1923	1923	228
555	20240617	112000	521908130	1913	1913	1913	1913	0
556	20240617	111900	521908130	1913	1920	1920	1913	2000
557	20240617	111800	518081516	1927	1927	1927	1927	462
558	20240617	111700	517191242	1925	1925	1925	1925	31
559	20240617	111600	517131567	1925	1928	1929	1925	1232
560	20240617	111500	514756416	1928	1928	1928	1928	1
561	20240617	111400	514754488	1928	1928	1928	1928	112
562	20240617	111300	514538552	1929	1923	1929	1923	521
563	20240617	111200	513536294	1920	1920	1920	1920	0
564	20240617	111100	513536294	1920	1923	1923	1920	770
565	20240617	111000	512055587	1923	1923	1923	1923	30
566	20240617	110900	511997897	1923	1923	1923	1913	50
567	20240617	110800	511902207	1923	1923	1923	1923	0
568	20240617	110700	511902207	1923	1910	1923	1910	303
569	20240617	110600	511319798	1910	1914	1922	1910	1928
570	20240617	110500	507622654	1915	1917	1917	1909	1001
571	20240617	110400	505710465	1917	1917	1917	1917	40
572	20240617	110300	505633785	1917	1923	1923	1917	10
573	20240617	110200	505614609	1928	1928	1928	1928	0
574	20240617	110100	505614609	1928	1915	1928	1915	201
575	20240617	110000	505227378	1910	1915	1915	1910	51
576	20240617	105900	505129963	1925	1915	1925	1915	44
577	20240617	105800	505045603	1916	1909	1916	1909	750
578	20240617	105700	503611520	1909	1909	1909	1908	1503
579	20240617	105600	500743095	1908	1908	1908	1908	225
580	20240617	105500	500313795	1913	1909	1913	1909	135
581	20240617	105400	500055544	1910	1916	1916	1910	37
582	20240617	105300	499984693	1916	1918	1918	1916	537
583	20240617	105200	498954893	1918	1918	1918	1918	0
584	20240617	105100	498954893	1918	1918	1918	1918	1
585	20240617	105000	498952975	1918	1918	1918	1918	38
586	20240617	104900	498880091	1917	1917	1917	1917	0
587	20240617	104800	498880091	1917	1917	1917	1917	11
588	20240617	104700	498859004	1907	1911	1913	1907	2029
589	20240617	104600	494987635	1908	1908	1908	1908	2155
590	20240617	104500	490875895	1918	1917	1918	1908	5693
591	20240617	104400	479981315	1918	1919	1919	1918	48
592	20240617	104300	479889206	1919	1922	1922	1919	559
593	20240617	104200	478814952	1922	1921	1922	1919	260
594	20240617	104100	478315682	1921	1923	1923	1921	2081
595	20240617	104000	474315429	1932	1932	1932	1932	0
596	20240617	103900	474315429	1932	1924	1932	1923	166
597	20240617	103800	473996009	1923	1928	1928	1923	325
598	20240617	103700	473369813	1924	1925	1925	1924	404
599	20240617	103600	472592491	1933	1927	1933	1927	4
600	20240617	103500	472584765	1927	1925	1927	1925	544
601	20240617	103400	471536883	1925	1927	1927	1925	600
602	20240617	103300	470381281	1927	1923	1927	1923	302
603	20240617	103200	469800527	1923	1924	1927	1923	601
604	20240617	103100	468644714	1927	1926	1927	1924	920
605	20240617	103000	466873650	1926	1927	1927	1926	187
606	20240617	102900	466513476	1927	1933	1933	1926	142
607	20240617	102800	466239926	1933	1926	1933	1926	15
608	20240617	102700	466210952	1926	1933	1933	1926	1214
609	20240617	102600	463871791	1933	1933	1933	1926	1274
610	20240617	102500	461416146	1928	1940	1940	1928	630
611	20240617	102400	460201053	1940	1930	1940	1930	315
612	20240617	102300	459592628	1930	1935	1935	1930	1832
613	20240617	102200	456055608	1935	1930	1935	1927	755
614	20240617	102100	454598436	1930	1938	1938	1926	3740
615	20240617	102000	447392250	1940	1933	1940	1933	2947
616	20240617	101900	441675752	1927	1938	1938	1927	1399
617	20240617	101800	438977451	1938	1938	1938	1938	8
618	20240617	101700	438961947	1934	1934	1934	1934	1
619	20240617	101600	438960013	1934	1934	1934	1934	130
620	20240617	101500	438708593	1933	1933	1933	1933	37
621	20240617	101400	438637072	1933	1943	1943	1933	3489
622	20240617	101300	431879139	1943	1941	1943	1940	1026
623	20240617	101200	429888503	1943	1943	1943	1943	9
624	20240617	101100	429871016	1942	1947	1947	1942	483
625	20240617	101000	428932529	1947	1940	1949	1940	4159
626	20240617	100900	420848699	1939	1943	1943	1939	2153
627	20240617	100800	416672674	1943	1937	1943	1937	1262
628	20240617	100700	414224375	1937	1939	1940	1937	54
629	20240617	100600	414119674	1941	1937	1941	1927	108
630	20240617	100500	413910890	1937	1932	1941	1932	2232
631	20240617	100400	409581717	1932	1932	1932	1932	565
632	20240617	100300	408490137	1932	1927	1932	1927	293
633	20240617	100200	407925501	1930	1930	1930	1926	812
634	20240617	100100	406358361	1930	1932	1932	1930	1580
635	20240617	100000	403306201	1930	1932	1932	1930	2
636	20240617	095900	403302339	1926	1933	1933	1926	3439
637	20240617	095800	396669528	1939	1933	1939	1933	3
638	20240617	095700	396663717	1939	1939	1939	1939	25
639	20240617	095600	396615242	1941	1941	1941	1941	754
640	20240617	095500	395151728	1941	1936	1941	1932	2512
641	20240617	095400	390291623	1941	1942	1942	1941	816
642	20240617	095300	388706956	1942	1937	1942	1937	6
643	20240617	095200	388695329	1935	1935	1945	1935	1367
644	20240617	095100	386047831	1935	1947	1947	1935	3950
645	20240617	095000	378403727	1948	1949	1949	1935	612
646	20240617	094900	377216758	1949	1932	1949	1932	4809
647	20240617	094800	367859269	1940	1935	1948	1931	5098
648	20240617	094700	357962598	1935	1935	1936	1935	2168
649	20240617	094600	353765879	1936	1945	1945	1936	1380
650	20240617	094500	351090037	1945	1948	1949	1944	2662
651	20240617	094400	345911776	1950	1959	1963	1948	7508
652	20240617	094300	331234846	1955	1941	1964	1941	10793
653	20240617	094200	310178256	1943	1940	1944	1936	11220
654	20240617	094100	288420555	1939	1925	1939	1925	9272
655	20240617	094000	270501918	1924	1923	1926	1922	595
656	20240617	093900	269356801	1922	1923	1923	1922	2867
657	20240617	093800	263845749	1922	1917	1925	1916	6050
658	20240617	093700	252216937	1921	1924	1924	1920	4234
659	20240617	093600	244079457	1925	1922	1925	1922	753
660	20240617	093500	242630068	1922	1921	1922	1921	1313
661	20240617	093400	240106611	1920	1917	1920	1916	2257
662	20240617	093300	235773210	1920	1920	1920	1920	1117
663	20240617	093200	233628570	1921	1922	1922	1921	461
664	20240617	093100	232742561	1922	1926	1926	1922	368
665	20240617	093000	232034461	1925	1925	1926	1923	345
666	20240617	092900	231370326	1925	1920	1925	1920	4204
667	20240617	092800	223287167	1920	1915	1920	1915	607
668	20240617	092700	222124352	1911	1925	1925	1911	11399
669	20240617	092600	200285685	1923	1921	1923	1920	2018
670	20240617	092500	196406538	1916	1917	1918	1916	3308
671	20240617	092400	190063537	1917	1917	1917	1914	2303
672	20240617	092300	185652856	1917	1909	1917	1908	1102
673	20240617	092200	183549148	1909	1906	1909	1906	2795
674	20240617	092100	178221008	1910	1904	1923	1900	5379
675	20240617	092000	167971216	1902	1898	1904	1895	3566
676	20240617	091900	161199185	1897	1890	1897	1886	2549
677	20240617	091800	156374296	1890	1892	1892	1890	1823
678	20240617	091700	152926776	1892	1892	1892	1891	1763
679	20240617	091600	149591875	1892	1884	1892	1884	509
680	20240617	091500	148630530	1884	1879	1889	1879	2622
681	20240617	091400	143691816	1879	1878	1880	1878	1128
682	20240617	091300	141571308	1878	1875	1878	1874	717
683	20240617	091200	140227640	1874	1880	1880	1873	5330
684	20240617	091100	130237934	1875	1877	1877	1875	2808
685	20240617	091000	124971448	1877	1875	1877	1874	2027
686	20240617	090900	121170406	1875	1875	1882	1875	8402
687	20240617	090800	105416649	1874	1875	1875	1874	5253
688	20240617	090700	95567668	1874	1873	1884	1873	109
689	20240617	090600	95363176	1873	1884	1884	1865	6460
690	20240617	090500	83195586	1884	1885	1890	1851	22749
691	20240617	090400	40803634	1884	1892	1892	1884	5715
692	20240617	090300	30025156	1892	1892	1893	1892	1545
693	20240617	090200	27102006	1892	1902	1902	1891	2049
694	20240617	090100	23224909	1891	1918	1920	1891	3269
695	20240617	090000	17010231	1921	1900	1932	1891	8938