KissMeData/198940/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203800	184885470	1939	1939	1939	1939	332
3	20240605	203700	184885470	1939	1939	1939	1939	0
4	20240605	203600	184885470	1939	1939	1939	1939	0
5	20240605	203500	184885470	1939	1939	1939	1939	0
6	20240605	203400	184885470	1939	1939	1939	1939	0
7	20240605	203300	184885470	1939	1939	1939	1939	0
8	20240605	203200	184885470	1939	1939	1939	1939	0
9	20240605	203100	184885470	1939	1939	1939	1939	0
10	20240605	203000	184885470	1939	1939	1939	1939	0
11	20240605	202900	184885470	1939	1939	1939	1939	0
12	20240605	202800	184885470	1939	1939	1939	1939	0
13	20240605	202700	184885470	1939	1939	1939	1939	0
14	20240605	202600	184885470	1939	1939	1939	1939	0
15	20240605	202500	184885470	1939	1939	1939	1939	0
16	20240605	202400	184885470	1939	1939	1939	1939	0
17	20240605	202300	184885470	1939	1939	1939	1939	0
18	20240605	202200	184885470	1939	1939	1939	1939	0
19	20240605	202100	184885470	1939	1939	1939	1939	0
20	20240605	202000	184885470	1939	1939	1939	1939	0
21	20240605	201900	184885470	1939	1939	1939	1939	0
22	20240605	201800	184885470	1939	1939	1939	1939	0
23	20240605	201700	184885470	1939	1939	1939	1939	0
24	20240605	201600	184885470	1939	1939	1939	1939	0
25	20240605	201500	184885470	1939	1939	1939	1939	0
26	20240605	201400	184885470	1939	1939	1939	1939	0
27	20240605	201300	184885470	1939	1939	1939	1939	0
28	20240605	201200	184885470	1939	1939	1939	1939	0
29	20240605	201100	184885470	1939	1939	1939	1939	0
30	20240605	201000	184885470	1939	1939	1939	1939	0
31	20240605	200900	184885470	1939	1939	1939	1939	0
32	20240605	200800	184885470	1939	1939	1939	1939	332
33	20240605	200700	184885470	1939	1939	1939	1939	0
34	20240605	200600	184885470	1939	1939	1939	1939	0
35	20240605	200500	184885470	1939	1939	1939	1939	0
36	20240605	200400	184885470	1939	1939	1939	1939	0
37	20240605	200300	184885470	1939	1939	1939	1939	0
38	20240605	200200	184885470	1939	1939	1939	1939	0
39	20240605	200100	184885470	1939	1939	1939	1939	0
40	20240605	200000	184885470	1939	1939	1939	1939	0
41	20240605	195900	184885470	1939	1939	1939	1939	0
42	20240605	195800	184885470	1939	1939	1939	1939	0
43	20240605	195700	184885470	1939	1939	1939	1939	0
44	20240605	195600	184885470	1939	1939	1939	1939	0
45	20240605	195500	184885470	1939	1939	1939	1939	0
46	20240605	195400	184885470	1939	1939	1939	1939	0
47	20240605	195300	184885470	1939	1939	1939	1939	0
48	20240605	195200	184885470	1939	1939	1939	1939	0
49	20240605	195100	184885470	1939	1939	1939	1939	0
50	20240605	195000	184885470	1939	1939	1939	1939	0
51	20240605	194900	184885470	1939	1939	1939	1939	0
52	20240605	194800	184885470	1939	1939	1939	1939	0
53	20240605	194700	184885470	1939	1939	1939	1939	0
54	20240605	194600	184885470	1939	1939	1939	1939	0
55	20240605	194500	184885470	1939	1939	1939	1939	0
56	20240605	194400	184885470	1939	1939	1939	1939	0
57	20240605	194300	184885470	1939	1939	1939	1939	0
58	20240605	194200	184885470	1939	1939	1939	1939	0
59	20240605	194100	184885470	1939	1939	1939	1939	0
60	20240605	194000	184885470	1939	1939	1939	1939	0
61	20240605	193900	184885470	1939	1939	1939	1939	0
62	20240605	193800	184885470	1939	1939	1939	1939	332
63	20240605	193700	184885470	1939	1939	1939	1939	0
64	20240605	193600	184885470	1939	1939	1939	1939	0
65	20240605	193500	184885470	1939	1939	1939	1939	0
66	20240605	193400	184885470	1939	1939	1939	1939	0
67	20240605	193300	184885470	1939	1939	1939	1939	0
68	20240605	193200	184885470	1939	1939	1939	1939	0
69	20240605	193100	184885470	1939	1939	1939	1939	0
70	20240605	193000	184885470	1939	1939	1939	1939	0
71	20240605	192900	184885470	1939	1939	1939	1939	0
72	20240605	192800	184885470	1939	1939	1939	1939	0
73	20240605	192700	184885470	1939	1939	1939	1939	0
74	20240605	192600	184885470	1939	1939	1939	1939	0
75	20240605	192500	184885470	1939	1939	1939	1939	0
76	20240605	192400	184885470	1939	1939	1939	1939	0
77	20240605	192300	184885470	1939	1939	1939	1939	0
78	20240605	192200	184885470	1939	1939	1939	1939	0
79	20240605	192100	184885470	1939	1939	1939	1939	0
80	20240605	192000	184885470	1939	1939	1939	1939	0
81	20240605	191900	184885470	1939	1939	1939	1939	0
82	20240605	191800	184885470	1939	1939	1939	1939	0
83	20240605	191700	184885470	1939	1939	1939	1939	0
84	20240605	191600	184885470	1939	1939	1939	1939	0
85	20240605	191500	184885470	1939	1939	1939	1939	0
86	20240605	191400	184885470	1939	1939	1939	1939	0
87	20240605	191300	184885470	1939	1939	1939	1939	0
88	20240605	191200	184885470	1939	1939	1939	1939	0
89	20240605	191100	184885470	1939	1939	1939	1939	0
90	20240605	191000	184885470	1939	1939	1939	1939	0
91	20240605	190900	184885470	1939	1939	1939	1939	0
92	20240605	190800	184885470	1939	1939	1939	1939	332
93	20240605	190700	184885470	1939	1939	1939	1939	0
94	20240605	190600	184885470	1939	1939	1939	1939	0
95	20240605	190500	184885470	1939	1939	1939	1939	0
96	20240605	190400	184885470	1939	1939	1939	1939	0
97	20240605	190300	184885470	1939	1939	1939	1939	0
98	20240605	190200	184885470	1939	1939	1939	1939	0
99	20240605	190100	184885470	1939	1939	1939	1939	0
100	20240605	190000	184885470	1939	1939	1939	1939	0
101	20240605	185900	184885470	1939	1939	1939	1939	0
102	20240605	185800	184885470	1939	1939	1939	1939	0
103	20240605	185700	184885470	1939	1939	1939	1939	0
104	20240605	185600	184885470	1939	1939	1939	1939	0
105	20240605	185500	184885470	1939	1939	1939	1939	0
106	20240605	185400	184885470	1939	1939	1939	1939	0
107	20240605	185300	184885470	1939	1939	1939	1939	0
108	20240605	185200	184885470	1939	1939	1939	1939	0
109	20240605	185100	184885470	1939	1939	1939	1939	0
110	20240605	185000	184885470	1939	1939	1939	1939	0
111	20240605	184900	184885470	1939	1939	1939	1939	0
112	20240605	184800	184885470	1939	1939	1939	1939	0
113	20240605	184700	184885470	1939	1939	1939	1939	0
114	20240605	184600	184885470	1939	1939	1939	1939	0
115	20240605	184500	184885470	1939	1939	1939	1939	0
116	20240605	184400	184885470	1939	1939	1939	1939	0
117	20240605	184300	184885470	1939	1939	1939	1939	0
118	20240605	184200	184885470	1939	1939	1939	1939	0
119	20240605	184100	184885470	1939	1939	1939	1939	0
120	20240605	184000	184885470	1939	1939	1939	1939	0
121	20240605	183900	184885470	1939	1939	1939	1939	0
122	20240605	183800	184885470	1939	1939	1939	1939	332
123	20240605	183700	184885470	1939	1939	1939	1939	0
124	20240605	183600	184885470	1939	1939	1939	1939	0
125	20240605	183500	184885470	1939	1939	1939	1939	0
126	20240605	183400	184885470	1939	1939	1939	1939	0
127	20240605	183300	184885470	1939	1939	1939	1939	0
128	20240605	183200	184885470	1939	1939	1939	1939	0
129	20240605	183100	184885470	1939	1939	1939	1939	0
130	20240605	183000	184885470	1939	1939	1939	1939	0
131	20240605	182900	184885470	1939	1939	1939	1939	0
132	20240605	182800	184885470	1939	1939	1939	1939	0
133	20240605	182700	184885470	1939	1939	1939	1939	0
134	20240605	182600	184885470	1939	1939	1939	1939	0
135	20240605	182500	184885470	1939	1939	1939	1939	0
136	20240605	182400	184885470	1939	1939	1939	1939	0
137	20240605	182300	184885470	1939	1939	1939	1939	0
138	20240605	182200	184885470	1939	1939	1939	1939	0
139	20240605	182100	184885470	1939	1939	1939	1939	0
140	20240605	182000	184885470	1939	1939	1939	1939	0
141	20240605	181900	184885470	1939	1939	1939	1939	0
142	20240605	181800	184885470	1939	1939	1939	1939	0
143	20240605	181700	184885470	1939	1939	1939	1939	0
144	20240605	181600	184885470	1939	1939	1939	1939	0
145	20240605	181500	184885470	1939	1939	1939	1939	0
146	20240605	181400	184885470	1939	1939	1939	1939	0
147	20240605	181300	184885470	1939	1939	1939	1939	0
148	20240605	181200	184885470	1939	1939	1939	1939	0
149	20240605	181100	184885470	1939	1939	1939	1939	0
150	20240605	181000	184885470	1939	1939	1939	1939	0
151	20240605	180900	184885470	1939	1939	1939	1939	0
152	20240605	180800	184885470	1939	1939	1939	1939	332
153	20240605	180700	184885470	1939	1939	1939	1939	0
154	20240605	180600	184885470	1939	1939	1939	1939	0
155	20240605	180500	184885470	1939	1939	1939	1939	0
156	20240605	180400	184885470	1939	1939	1939	1939	0
157	20240605	180300	184885470	1939	1939	1939	1939	0
158	20240605	180200	184885470	1939	1939	1939	1939	0
159	20240605	180100	184885470	1939	1939	1939	1939	0
160	20240605	180000	184885470	1939	1939	1939	1939	0
161	20240605	175900	184885470	1939	1939	1939	1939	0
162	20240605	175800	184885470	1939	1939	1939	1939	0
163	20240605	175700	184885470	1939	1939	1939	1939	0
164	20240605	175600	184885470	1939	1939	1939	1939	0
165	20240605	175500	184885470	1939	1939	1939	1939	0
166	20240605	175400	184885470	1939	1939	1939	1939	0
167	20240605	175300	184885470	1939	1939	1939	1939	0
168	20240605	175200	184885470	1939	1939	1939	1939	0
169	20240605	175100	184885470	1939	1939	1939	1939	0
170	20240605	175000	184885470	1939	1939	1939	1939	0
171	20240605	174900	184885470	1939	1939	1939	1939	0
172	20240605	174800	184885470	1939	1939	1939	1939	0
173	20240605	174700	184885470	1939	1939	1939	1939	0
174	20240605	174600	184885470	1939	1939	1939	1939	0
175	20240605	174500	184885470	1939	1939	1939	1939	0
176	20240605	174400	184885470	1939	1939	1939	1939	0
177	20240605	174300	184885470	1939	1939	1939	1939	0
178	20240605	174200	184885470	1939	1939	1939	1939	0
179	20240605	174100	184885470	1939	1939	1939	1939	0
180	20240605	174000	184885470	1939	1939	1939	1939	0
181	20240605	173900	184885470	1939	1939	1939	1939	0
182	20240605	173800	184885470	1939	1939	1939	1939	332
183	20240605	173700	184885470	1939	1939	1939	1939	0
184	20240605	173600	184885470	1939	1939	1939	1939	0
185	20240605	173500	184885470	1939	1939	1939	1939	0
186	20240605	173400	184885470	1939	1939	1939	1939	0
187	20240605	173300	184885470	1939	1939	1939	1939	0
188	20240605	173200	184885470	1939	1939	1939	1939	0
189	20240605	173100	184885470	1939	1939	1939	1939	0
190	20240605	173000	184885470	1939	1939	1939	1939	0
191	20240605	172900	184885470	1939	1939	1939	1939	0
192	20240605	172800	184885470	1939	1939	1939	1939	0
193	20240605	172700	184885470	1939	1939	1939	1939	0
194	20240605	172600	184885470	1939	1939	1939	1939	0
195	20240605	172500	184885470	1939	1939	1939	1939	0
196	20240605	172400	184885470	1939	1939	1939	1939	0
197	20240605	172300	184885470	1939	1939	1939	1939	0
198	20240605	172200	184885470	1939	1939	1939	1939	0
199	20240605	172100	184885470	1939	1939	1939	1939	0
200	20240605	172000	184885470	1939	1939	1939	1939	0
201	20240605	171900	184885470	1939	1939	1939	1939	0
202	20240605	171800	184885470	1939	1939	1939	1939	0
203	20240605	171700	184885470	1939	1939	1939	1939	0
204	20240605	171600	184885470	1939	1939	1939	1939	0
205	20240605	171500	184885470	1939	1939	1939	1939	0
206	20240605	171400	184885470	1939	1939	1939	1939	0
207	20240605	171300	184885470	1939	1939	1939	1939	0
208	20240605	171200	184885470	1939	1939	1939	1939	0
209	20240605	171100	184885470	1939	1939	1939	1939	0
210	20240605	171000	184885470	1939	1939	1939	1939	0
211	20240605	170900	184885470	1939	1939	1939	1939	0
212	20240605	170800	184885470	1939	1939	1939	1939	332
213	20240605	170700	184885470	1939	1939	1939	1939	0
214	20240605	170600	184885470	1939	1939	1939	1939	0
215	20240605	170500	184885470	1939	1939	1939	1939	0
216	20240605	170400	184885470	1939	1939	1939	1939	0
217	20240605	170300	184885470	1939	1939	1939	1939	0
218	20240605	170200	184885470	1939	1939	1939	1939	0
219	20240605	170100	184885470	1939	1939	1939	1939	0
220	20240605	170000	184885470	1939	1939	1939	1939	0
221	20240605	165900	184885470	1939	1939	1939	1939	0
222	20240605	165800	184885470	1939	1939	1939	1939	0
223	20240605	165700	184885470	1939	1939	1939	1939	0
224	20240605	165600	184885470	1939	1939	1939	1939	0
225	20240605	165500	184885470	1939	1939	1939	1939	0
226	20240605	165400	184885470	1939	1939	1939	1939	0
227	20240605	165300	184885470	1939	1939	1939	1939	0
228	20240605	165200	184885470	1939	1939	1939	1939	0
229	20240605	165100	184885470	1939	1939	1939	1939	0
230	20240605	165000	184885470	1939	1939	1939	1939	0
231	20240605	164900	184885470	1939	1939	1939	1939	0
232	20240605	164800	184885470	1939	1939	1939	1939	0
233	20240605	164700	184885470	1939	1939	1939	1939	0
234	20240605	164600	184885470	1939	1939	1939	1939	0
235	20240605	164500	184885470	1939	1939	1939	1939	0
236	20240605	164400	184885470	1939	1939	1939	1939	0
237	20240605	164300	184885470	1939	1939	1939	1939	0
238	20240605	164200	184885470	1939	1939	1939	1939	0
239	20240605	164100	184885470	1939	1939	1939	1939	0
240	20240605	164000	184885470	1939	1939	1939	1939	0
241	20240605	163900	184885470	1939	1939	1939	1939	0
242	20240605	163800	184885470	1939	1939	1939	1939	332
243	20240605	163700	184885470	1939	1939	1939	1939	0
244	20240605	163600	184885470	1939	1939	1939	1939	0
245	20240605	163500	184885470	1939	1939	1939	1939	0
246	20240605	163400	184885470	1939	1939	1939	1939	0
247	20240605	163300	184885470	1939	1939	1939	1939	0
248	20240605	163200	184885470	1939	1939	1939	1939	0
249	20240605	163100	184885470	1939	1939	1939	1939	0
250	20240605	163000	184885470	1939	1939	1939	1939	0
251	20240605	162900	184885470	1939	1939	1939	1939	0
252	20240605	162800	184885470	1939	1939	1939	1939	0
253	20240605	162700	184885470	1939	1939	1939	1939	0
254	20240605	162600	184885470	1939	1939	1939	1939	0
255	20240605	162500	184885470	1939	1939	1939	1939	0
256	20240605	162400	184885470	1939	1939	1939	1939	0
257	20240605	162300	184885470	1939	1939	1939	1939	0
258	20240605	162200	184885470	1939	1939	1939	1939	0
259	20240605	162100	184885470	1939	1939	1939	1939	0
260	20240605	162000	184885470	1939	1939	1939	1939	0
261	20240605	161900	184885470	1939	1939	1939	1939	0
262	20240605	161800	184885470	1939	1939	1939	1939	0
263	20240605	161700	184885470	1939	1939	1939	1939	0
264	20240605	161600	184885470	1939	1939	1939	1939	0
265	20240605	161500	184885470	1939	1939	1939	1939	0
266	20240605	161400	184885470	1939	1939	1939	1939	0
267	20240605	161300	184885470	1939	1939	1939	1939	0
268	20240605	161200	184885470	1939	1939	1939	1939	0
269	20240605	161100	184885470	1939	1939	1939	1939	0
270	20240605	161000	184885470	1939	1939	1939	1939	0
271	20240605	160900	184885470	1939	1939	1939	1939	0
272	20240605	160800	184885470	1939	1939	1939	1939	332
273	20240605	160700	184885470	1939	1939	1939	1939	0
274	20240605	160600	184885470	1939	1939	1939	1939	0
275	20240605	160500	184885470	1939	1939	1939	1939	0
276	20240605	160400	184885470	1939	1939	1939	1939	0
277	20240605	160300	184885470	1939	1939	1939	1939	0
278	20240605	160200	184885470	1939	1939	1939	1939	0
279	20240605	160100	184885470	1939	1939	1939	1939	0
280	20240605	160000	184885470	1939	1939	1939	1939	0
281	20240605	155900	184885470	1939	1939	1939	1939	0
282	20240605	155800	184885470	1939	1939	1939	1939	0
283	20240605	155700	184885470	1939	1939	1939	1939	0
284	20240605	155600	184885470	1939	1939	1939	1939	0
285	20240605	155500	184885470	1939	1939	1939	1939	0
286	20240605	155400	184885470	1939	1939	1939	1939	0
287	20240605	155300	184885470	1939	1939	1939	1939	0
288	20240605	155200	184885470	1939	1939	1939	1939	0
289	20240605	155100	184885470	1939	1939	1939	1939	0
290	20240605	155000	184885470	1939	1939	1939	1939	0
291	20240605	154900	184885470	1939	1939	1939	1939	0
292	20240605	154800	184885470	1939	1939	1939	1939	0
293	20240605	154700	184885470	1939	1939	1939	1939	0
294	20240605	154600	184885470	1939	1939	1939	1939	0
295	20240605	154500	184885470	1939	1939	1939	1939	0
296	20240605	154400	184885470	1939	1939	1939	1939	0
297	20240605	154300	184885470	1939	1939	1939	1939	0
298	20240605	154200	184885470	1939	1939	1939	1939	0
299	20240605	154100	184885470	1939	1939	1939	1939	0
300	20240605	154000	184885470	1939	1939	1939	1939	0
301	20240605	153900	184885470	1939	1939	1939	1939	0
302	20240605	153800	184885470	1939	1939	1939	1939	332
303	20240605	153700	184885470	1939	1939	1939	1939	0
304	20240605	153600	184885470	1939	1939	1939	1939	0
305	20240605	153500	184885470	1939	1939	1939	1939	0
306	20240605	153400	184885470	1939	1939	1939	1939	0
307	20240605	153300	184885470	1939	1939	1939	1939	0
308	20240605	153200	184885470	1939	1939	1939	1939	0
309	20240605	153100	184885470	1939	1939	1939	1939	0
310	20240605	153000	184885470	1939	1939	1939	1939	332
311	20240605	152900	184241722	1941	1941	1941	1941	0
312	20240605	152800	184241722	1941	1941	1941	1941	0
313	20240605	152700	184241722	1941	1941	1941	1941	0
314	20240605	152600	184241722	1941	1941	1941	1941	0
315	20240605	152500	184241722	1941	1941	1941	1941	0
316	20240605	152400	184241722	1941	1941	1941	1941	0
317	20240605	152300	184241722	1941	1941	1941	1941	0
318	20240605	152200	184241722	1941	1941	1941	1941	0
319	20240605	152100	184241722	1941	1941	1941	1941	0
320	20240605	152000	184241722	1941	1941	1941	1941	0
321	20240605	151900	184241722	1941	1941	1941	1941	0
322	20240605	151800	184241722	1941	1941	1941	1941	0
323	20240605	151700	184241722	1941	1940	1941	1940	703
324	20240605	151600	182877319	1941	1941	1941	1941	3
325	20240605	151500	182871496	1941	1925	1941	1925	98
326	20240605	151400	182682810	1925	1925	1925	1925	322
327	20240605	151300	182062960	1925	1924	1925	1924	6
328	20240605	151200	182051414	1925	1924	1925	1924	197
329	20240605	151100	181672252	1925	1924	1925	1924	242
330	20240605	151000	181206470	1924	1924	1924	1924	0
331	20240605	150900	181206470	1924	1924	1924	1924	0
332	20240605	150800	181206470	1924	1924	1924	1924	0
333	20240605	150700	181206470	1924	1924	1924	1924	0
334	20240605	150600	181206470	1924	1924	1924	1924	0
335	20240605	150500	181206470	1924	1924	1924	1924	0
336	20240605	150400	181206470	1924	1924	1924	1924	1
337	20240605	150300	181204546	1921	1921	1921	1921	0
338	20240605	150200	181204546	1921	1921	1921	1921	0
339	20240605	150100	181204546	1921	1921	1921	1921	0
340	20240605	150000	181204546	1921	1921	1921	1921	18
341	20240605	145900	181169968	1921	1921	1921	1921	0
342	20240605	145800	181169968	1921	1921	1921	1921	0
343	20240605	145700	181169968	1921	1921	1921	1921	800
344	20240605	145600	179633168	1925	1925	1925	1925	0
345	20240605	145500	179633168	1925	1925	1925	1925	0
346	20240605	145400	179633168	1925	1925	1925	1925	0
347	20240605	145300	179633168	1925	1925	1925	1925	0
348	20240605	145200	179633168	1925	1925	1925	1925	0
349	20240605	145100	179633168	1925	1925	1925	1925	0
350	20240605	145000	179633168	1925	1925	1925	1925	0
351	20240605	144900	179633168	1925	1925	1925	1925	0
352	20240605	144800	179633168	1925	1925	1925	1925	0
353	20240605	144700	179633168	1925	1925	1925	1925	0
354	20240605	144600	179633168	1925	1925	1925	1925	0
355	20240605	144500	179633168	1925	1925	1925	1925	0
356	20240605	144400	179633168	1925	1925	1925	1925	0
357	20240605	144300	179633168	1925	1925	1925	1925	0
358	20240605	144200	179633168	1925	1925	1925	1925	5
359	20240605	144100	179623543	1925	1925	1925	1925	0
360	20240605	144000	179623543	1925	1925	1925	1925	0
361	20240605	143900	179623543	1925	1925	1925	1925	0
362	20240605	143800	179623543	1925	1925	1925	1925	0
363	20240605	143700	179623543	1925	1925	1925	1925	0
364	20240605	143600	179623543	1925	1925	1925	1925	0
365	20240605	143500	179623543	1925	1925	1925	1925	0
366	20240605	143400	179623543	1925	1925	1925	1925	0
367	20240605	143300	179623543	1925	1925	1925	1925	0
368	20240605	143200	179623543	1925	1925	1925	1925	0
369	20240605	143100	179623543	1925	1925	1925	1925	2
370	20240605	143000	179619693	1929	1929	1929	1929	0
371	20240605	142900	179619693	1929	1929	1929	1929	0
372	20240605	142800	179619693	1929	1928	1929	1928	200
373	20240605	142700	179233977	1929	1929	1929	1929	0
374	20240605	142600	179233977	1929	1929	1929	1929	0
375	20240605	142500	179233977	1929	1929	1929	1929	0
376	20240605	142400	179233977	1929	1929	1929	1929	0
377	20240605	142300	179233977	1929	1929	1929	1929	0
378	20240605	142200	179233977	1929	1929	1929	1929	0
379	20240605	142100	179233977	1929	1929	1929	1929	100
380	20240605	142000	179041077	1929	1929	1929	1929	30
381	20240605	141900	178983207	1929	1916	1929	1916	3353
382	20240605	141800	172546789	1901	1901	1901	1901	1
383	20240605	141700	172544888	1918	1918	1918	1918	0
384	20240605	141600	172544888	1918	1918	1918	1918	0
385	20240605	141500	172544888	1918	1918	1918	1918	0
386	20240605	141400	172544888	1918	1918	1918	1918	0
387	20240605	141300	172544888	1918	1909	1918	1909	31
388	20240605	141200	172485664	1900	1900	1900	1900	0
389	20240605	141100	172485664	1900	1900	1900	1900	0
390	20240605	141000	172485664	1900	1900	1900	1900	0
391	20240605	140900	172485664	1900	1900	1900	1900	0
392	20240605	140800	172485664	1900	1900	1900	1900	8
393	20240605	140700	172470464	1900	1900	1900	1900	0
394	20240605	140600	172470464	1900	1900	1900	1900	0
395	20240605	140500	172470464	1900	1900	1900	1900	0
396	20240605	140400	172470464	1900	1900	1900	1900	212
397	20240605	140300	172067664	1899	1900	1900	1899	45
398	20240605	140200	171982167	1900	1900	1900	1900	100
399	20240605	140100	171792167	1900	1900	1900	1900	0
400	20240605	140000	171792167	1900	1900	1900	1900	0
401	20240605	135900	171792167	1900	1900	1900	1900	0
402	20240605	135800	171792167	1900	1900	1900	1900	1
403	20240605	135700	171790267	1899	1899	1899	1899	0
404	20240605	135600	171790267	1899	1899	1899	1899	0
405	20240605	135500	171790267	1899	1899	1899	1899	14
406	20240605	135400	171763681	1900	1900	1900	1900	1
407	20240605	135300	171761781	1898	1898	1898	1898	0
408	20240605	135200	171761781	1898	1898	1898	1898	0
409	20240605	135100	171761781	1898	1898	1898	1898	1
410	20240605	135000	171759883	1918	1918	1918	1918	0
411	20240605	134900	171759883	1918	1918	1918	1918	1000
412	20240605	134800	169841883	1918	1917	1918	1917	1000
413	20240605	134700	167924183	1918	1918	1918	1918	0
414	20240605	134600	167924183	1918	1918	1918	1918	1
415	20240605	134500	167922265	1915	1917	1917	1915	11
416	20240605	134400	167901198	1918	1918	1918	1918	0
417	20240605	134300	167901198	1918	1918	1918	1918	521
418	20240605	134200	166901920	1919	1919	1919	1919	0
419	20240605	134100	166901920	1919	1919	1919	1919	0
420	20240605	134000	166901920	1919	1919	1919	1919	0
421	20240605	133900	166901920	1919	1919	1919	1919	21
422	20240605	133800	166861621	1919	1907	1919	1907	1000
423	20240605	133700	164949223	1908	1908	1908	1908	0
424	20240605	133600	164949223	1908	1899	1908	1897	31
425	20240605	133500	164890394	1912	1912	1912	1912	0
426	20240605	133400	164890394	1912	1912	1912	1912	0
427	20240605	133300	164890394	1912	1912	1912	1912	0
428	20240605	133200	164890394	1912	1900	1912	1900	11
429	20240605	133100	164869482	1914	1914	1914	1914	10
430	20240605	133000	164850342	1918	1918	1918	1918	0
431	20240605	132900	164850342	1918	1906	1918	1898	3218
432	20240605	132800	158732301	1918	1918	1918	1918	1
433	20240605	132700	158730383	1918	1918	1918	1918	1
434	20240605	132600	158728465	1918	1918	1918	1918	10
435	20240605	132500	158709285	1918	1918	1918	1918	0
436	20240605	132400	158709285	1918	1918	1918	1918	0
437	20240605	132300	158709285	1918	1918	1918	1918	0
438	20240605	132200	158709285	1918	1918	1918	1918	10
439	20240605	132100	158690105	1918	1918	1918	1918	0
440	20240605	132000	158690105	1918	1918	1918	1918	0
441	20240605	131900	158690105	1918	1918	1918	1918	0
442	20240605	131800	158690105	1918	1918	1918	1918	0
443	20240605	131700	158690105	1918	1918	1918	1918	1
444	20240605	131600	158688187	1905	1916	1917	1905	201
445	20240605	131500	158304118	1917	1917	1917	1917	0
446	20240605	131400	158304118	1917	1917	1917	1917	0
447	20240605	131300	158304118	1917	1917	1917	1917	0
448	20240605	131200	158304118	1917	1917	1917	1917	2
449	20240605	131100	158300284	1917	1917	1917	1917	6
450	20240605	131000	158288782	1918	1918	1918	1918	0
451	20240605	130900	158288782	1918	1918	1918	1918	0
452	20240605	130800	158288782	1918	1918	1918	1918	0
453	20240605	130700	158288782	1918	1918	1918	1918	1
454	20240605	130600	158286864	1919	1919	1919	1919	0
455	20240605	130500	158286864	1919	1919	1919	1919	0
456	20240605	130400	158286864	1919	1919	1919	1919	0
457	20240605	130300	158286864	1919	1919	1919	1919	4
458	20240605	130200	158279188	1920	1920	1920	1920	359
459	20240605	130100	157589908	1943	1943	1943	1943	0
460	20240605	130000	157589908	1943	1943	1943	1943	0
461	20240605	125900	157589908	1943	1943	1943	1943	0
462	20240605	125800	157589908	1943	1943	1943	1943	0
463	20240605	125700	157589908	1943	1943	1943	1943	0
464	20240605	125600	157589908	1943	1943	1943	1943	4
465	20240605	125500	157582136	1942	1942	1942	1942	0
466	20240605	125400	157582136	1942	1942	1942	1942	4
467	20240605	125300	157574368	1944	1944	1944	1944	0
468	20240605	125200	157574368	1944	1944	1944	1944	0
469	20240605	125100	157574368	1944	1944	1944	1944	0
470	20240605	125000	157574368	1944	1943	1944	1943	3
471	20240605	124900	157568538	1943	1943	1943	1943	1
472	20240605	124800	157566595	1919	1919	1919	1919	0
473	20240605	124700	157566595	1919	1947	1947	1919	57
474	20240605	124600	157456509	1925	1925	1925	1925	0
475	20240605	124500	157456509	1925	1925	1925	1925	0
476	20240605	124400	157456509	1925	1946	1950	1925	32
477	20240605	124300	157394216	1944	1925	1944	1925	434
478	20240605	124200	156556357	1925	1925	1925	1925	0
479	20240605	124100	156556357	1925	1925	1925	1925	0
480	20240605	124000	156556357	1925	1925	1925	1925	0
481	20240605	123900	156556357	1925	1911	1925	1911	500
482	20240605	123800	155599026	1911	1911	1911	1911	0
483	20240605	123700	155599026	1911	1911	1911	1911	70
484	20240605	123600	155465256	1911	1911	1911	1911	0
485	20240605	123500	155465256	1911	1911	1911	1911	0
486	20240605	123400	155465256	1911	1911	1911	1911	0
487	20240605	123300	155465256	1911	1911	1911	1911	0
488	20240605	123200	155465256	1911	1911	1911	1911	0
489	20240605	123100	155465256	1911	1911	1911	1911	0
490	20240605	123000	155465256	1911	1911	1911	1911	1
491	20240605	122900	155463345	1901	1901	1901	1901	0
492	20240605	122800	155463345	1901	1901	1901	1901	0
493	20240605	122700	155463345	1901	1901	1901	1901	0
494	20240605	122600	155463345	1901	1901	1901	1901	0
495	20240605	122500	155463345	1901	1911	1911	1901	4
496	20240605	122400	155455731	1911	1911	1911	1911	0
497	20240605	122300	155455731	1911	1911	1911	1911	0
498	20240605	122200	155455731	1911	1911	1911	1911	0
499	20240605	122100	155455731	1911	1911	1911	1911	0
500	20240605	122000	155455731	1911	1911	1911	1911	0
501	20240605	121900	155455731	1911	1906	1911	1906	1417
502	20240605	121800	152750451	1909	1909	1909	1909	0
503	20240605	121700	152750451	1909	1909	1909	1909	0
504	20240605	121600	152750451	1909	1909	1909	1909	0
505	20240605	121500	152750451	1909	1909	1909	1909	0
506	20240605	121400	152750451	1909	1909	1909	1909	30
507	20240605	121300	152693181	1910	1910	1910	1910	0
508	20240605	121200	152693181	1910	1910	1910	1910	0
509	20240605	121100	152693181	1910	1910	1910	1910	1
510	20240605	121000	152691271	1898	1898	1898	1898	3
511	20240605	120900	152685577	1898	1898	1898	1898	465
512	20240605	120800	151803007	1898	1900	1900	1898	300
513	20240605	120700	151233549	1910	1900	1910	1900	2
514	20240605	120600	151229739	1910	1910	1910	1910	0
515	20240605	120500	151229739	1910	1910	1910	1910	1
516	20240605	120400	151227829	1899	1899	1899	1899	0
517	20240605	120300	151227829	1899	1899	1899	1899	0
518	20240605	120200	151227829	1899	1899	1899	1899	19
519	20240605	120100	151191748	1900	1900	1900	1900	11
520	20240605	120000	151170848	1900	1910	1910	1900	101
521	20240605	115900	150978938	1900	1900	1900	1900	10
522	20240605	115800	150959938	1900	1900	1900	1900	797
523	20240605	115700	149445638	1900	1900	1900	1900	193
524	20240605	115600	149078938	1900	1910	1910	1900	4
525	20240605	115500	149071314	1910	1910	1910	1910	1
526	20240605	115400	149069404	1897	1898	1898	1897	331
527	20240605	115300	148441420	1911	1911	1911	1911	2
528	20240605	115200	148437598	1897	1897	1897	1897	0
529	20240605	115100	148437598	1897	1897	1897	1897	0
530	20240605	115000	148437598	1897	1897	1897	1897	0
531	20240605	114900	148437598	1897	1905	1905	1897	1442
532	20240605	114800	145691093	1911	1911	1911	1911	0
533	20240605	114700	145691093	1911	1911	1911	1911	0
534	20240605	114600	145691093	1911	1911	1911	1911	0
535	20240605	114500	145691093	1911	1911	1911	1911	10
536	20240605	114400	145671983	1911	1911	1911	1911	0
537	20240605	114300	145671983	1911	1911	1911	1911	0
538	20240605	114200	145671983	1911	1911	1911	1911	22
539	20240605	114100	145629941	1911	1911	1911	1911	0
540	20240605	114000	145629941	1911	1911	1911	1911	0
541	20240605	113900	145629941	1911	1911	1911	1911	0
542	20240605	113800	145629941	1911	1911	1911	1911	0
543	20240605	113700	145629941	1911	1911	1911	1911	0
544	20240605	113600	145629941	1911	1914	1914	1911	41
545	20240605	113500	145551519	1914	1914	1914	1914	0
546	20240605	113400	145551519	1914	1914	1914	1914	1
547	20240605	113300	145549605	1913	1913	1913	1913	0
548	20240605	113200	145549605	1913	1913	1913	1913	5
549	20240605	113100	145540040	1914	1914	1914	1914	0
550	20240605	113000	145540040	1914	1914	1914	1914	1
551	20240605	112900	145538126	1914	1914	1914	1914	6
552	20240605	112800	145526642	1914	1914	1914	1914	0
553	20240605	112700	145526642	1914	1914	1914	1914	0
554	20240605	112600	145526642	1914	1914	1914	1914	1
555	20240605	112500	145524728	1914	1914	1914	1914	0
556	20240605	112400	145524728	1914	1914	1914	1914	6
557	20240605	112300	145513244	1914	1914	1914	1914	3
558	20240605	112200	145507502	1914	1914	1914	1914	0
559	20240605	112100	145507502	1914	1914	1914	1914	17
560	20240605	112000	145474964	1914	1914	1914	1914	0
561	20240605	111900	145474964	1914	1914	1914	1914	0
562	20240605	111800	145474964	1914	1914	1914	1914	1
563	20240605	111700	145473050	1913	1912	1913	1912	4
564	20240605	111600	145465400	1910	1908	1910	1908	295
565	20240605	111500	144901972	1908	1908	1908	1908	62
566	20240605	111400	144783676	1908	1908	1908	1908	762
567	20240605	111300	143329780	1905	1900	1905	1900	230
568	20240605	111200	142891730	1908	1908	1908	1908	0
569	20240605	111100	142891730	1908	1908	1908	1908	1
570	20240605	111000	142889822	1905	1905	1905	1905	200
571	20240605	110900	142508822	1905	1905	1905	1905	1
572	20240605	110800	142506917	1905	1905	1905	1905	1
573	20240605	110700	142505012	1896	1896	1896	1896	0
574	20240605	110600	142505012	1896	1896	1896	1896	0
575	20240605	110500	142505012	1896	1896	1896	1896	0
576	20240605	110400	142505012	1896	1896	1896	1896	0
577	20240605	110300	142505012	1896	1896	1896	1896	0
578	20240605	110200	142505012	1896	1896	1896	1896	11
579	20240605	110100	142484156	1896	1896	1896	1896	0
580	20240605	110000	142484156	1896	1896	1896	1896	5
581	20240605	105900	142474676	1896	1896	1896	1896	0
582	20240605	105800	142474676	1896	1896	1896	1896	20
583	20240605	105700	142436756	1896	1896	1896	1896	0
584	20240605	105600	142436756	1896	1896	1896	1896	29
585	20240605	105500	142381772	1905	1905	1905	1905	320
586	20240605	105400	141772172	1905	1905	1905	1905	0
587	20240605	105300	141772172	1905	1905	1905	1905	0
588	20240605	105200	141772172	1905	1905	1905	1905	1
589	20240605	105100	141770267	1896	1900	1900	1896	71
590	20240605	105000	141635571	1900	1900	1900	1900	0
591	20240605	104900	141635571	1900	1899	1900	1899	849
592	20240605	104800	140023310	1899	1899	1899	1899	100
593	20240605	104700	139833410	1899	1899	1899	1899	0
594	20240605	104600	139833410	1899	1895	1899	1895	21
595	20240605	104500	139793611	1893	1893	1893	1893	0
596	20240605	104400	139793611	1893	1893	1893	1893	0
597	20240605	104300	139793611	1893	1893	1893	1893	156
598	20240605	104200	139498303	1892	1892	1892	1892	0
599	20240605	104100	139498303	1892	1892	1892	1892	50
600	20240605	104000	139403703	1893	1893	1893	1893	1
601	20240605	103900	139401810	1893	1893	1893	1893	612
602	20240605	103800	138243294	1893	1893	1893	1893	0
603	20240605	103700	138243294	1893	1893	1893	1893	399
604	20240605	103600	137487987	1893	1893	1893	1893	0
605	20240605	103500	137487987	1893	1893	1893	1893	0
606	20240605	103400	137487987	1893	1893	1893	1893	0
607	20240605	103300	137487987	1893	1893	1893	1893	2
608	20240605	103200	137484201	1891	1891	1891	1891	20
609	20240605	103100	137446381	1891	1891	1891	1891	0
610	20240605	103000	137446381	1891	1891	1891	1891	10
611	20240605	102900	137427471	1891	1891	1891	1891	0
612	20240605	102800	137427471	1891	1891	1891	1891	3
613	20240605	102700	137421798	1891	1891	1891	1891	0
614	20240605	102600	137421798	1891	1891	1891	1891	1
615	20240605	102500	137419907	1891	1891	1891	1891	44
616	20240605	102400	137336703	1893	1893	1893	1893	0
617	20240605	102300	137336703	1893	1893	1893	1893	2
618	20240605	102200	137332917	1893	1893	1893	1893	0
619	20240605	102100	137332917	1893	1893	1893	1893	31
620	20240605	102000	137274234	1893	1893	1893	1893	0
621	20240605	101900	137274234	1893	1893	1893	1893	0
622	20240605	101800	137274234	1893	1893	1893	1893	0
623	20240605	101700	137274234	1893	1891	1893	1891	104
624	20240605	101600	137077568	1891	1891	1891	1891	1
625	20240605	101500	137075677	1885	1884	1885	1884	5347
626	20240605	101400	126996721	1884	1884	1884	1884	0
627	20240605	101300	126996721	1884	1882	1884	1882	15
628	20240605	101200	126968489	1884	1884	1884	1884	50
629	20240605	101100	126874289	1884	1884	1884	1884	1
630	20240605	101000	126872405	1881	1881	1881	1881	100
631	20240605	100900	126684305	1881	1881	1881	1881	0
632	20240605	100800	126684305	1881	1881	1881	1881	1500
633	20240605	100700	123862805	1885	1885	1885	1885	116
634	20240605	100600	123644145	1881	1881	1881	1881	346
635	20240605	100500	122993319	1881	1881	1881	1881	22
636	20240605	100400	122951937	1881	1881	1881	1881	0
637	20240605	100300	122951937	1881	1881	1881	1881	391
638	20240605	100200	122216466	1881	1881	1881	1881	183
639	20240605	100100	121872243	1890	1890	1890	1890	1
640	20240605	100000	121870353	1881	1881	1881	1881	0
641	20240605	095900	121870353	1881	1891	1891	1881	1005
642	20240605	095800	119970938	1891	1891	1891	1891	0
643	20240605	095700	119970938	1891	1891	1891	1891	5
644	20240605	095600	119961483	1880	1891	1891	1880	4721
645	20240605	095500	111085523	1891	1891	1891	1891	0
646	20240605	095400	111085523	1891	1890	1891	1890	100
647	20240605	095300	110896457	1891	1891	1891	1891	50
648	20240605	095200	110801907	1891	1881	1891	1881	52
649	20240605	095100	110703585	1891	1891	1891	1891	1
650	20240605	095000	110701694	1880	1894	1894	1880	306
651	20240605	094900	110123658	1894	1894	1894	1894	6
652	20240605	094800	110112294	1897	1897	1897	1880	4859
653	20240605	094700	100935128	1897	1895	1897	1894	26
654	20240605	094600	100885862	1897	1897	1897	1894	1418
655	20240605	094500	98200132	1897	1897	1897	1897	1
656	20240605	094400	98198235	1895	1895	1895	1895	180
657	20240605	094300	97857135	1895	1893	1895	1893	381
658	20240605	094200	97135697	1893	1893	1893	1890	749
659	20240605	094100	95719168	1895	1895	1895	1895	114
660	20240605	094000	95503138	1895	1895	1895	1895	325
661	20240605	093900	94887263	1898	1898	1898	1898	1439
662	20240605	093800	92156041	1898	1901	1901	1898	1261
663	20240605	093700	89762608	1900	1910	1910	1900	5996
664	20240605	093600	78368238	1909	1909	1909	1909	67
665	20240605	093500	78240335	1910	1910	1910	1909	562
666	20240605	093400	77166956	1911	1911	1911	1911	2
667	20240605	093300	77163134	1911	1911	1911	1911	0
668	20240605	093200	77163134	1911	1911	1911	1911	0
669	20240605	093100	77163134	1911	1911	1911	1911	0
670	20240605	093000	77163134	1911	1911	1911	1911	4
671	20240605	092900	77155490	1916	1916	1916	1916	0
672	20240605	092800	77155490	1916	1916	1916	1916	0
673	20240605	092700	77155490	1916	1916	1916	1916	1
674	20240605	092600	77153574	1909	1909	1909	1909	0
675	20240605	092500	77153574	1909	1909	1909	1909	0
676	20240605	092400	77153574	1909	1909	1909	1909	0
677	20240605	092300	77153574	1909	1909	1909	1909	0
678	20240605	092200	77153574	1909	1909	1909	1909	0
679	20240605	092100	77153574	1909	1909	1909	1909	357
680	20240605	092000	76472061	1907	1900	1907	1900	17
681	20240605	091900	76439677	1901	1901	1901	1901	875
682	20240605	091800	74776302	1900	1902	1902	1900	5491
683	20240605	091700	64342142	1902	1902	1902	1902	1300
684	20240605	091600	61869542	1900	1920	1920	1900	13020
685	20240605	091500	37109492	1920	1921	1921	1919	24
686	20240605	091400	37063430	1901	1913	1913	1900	4374
687	20240605	091300	28739971	1912	1913	1913	1912	982
688	20240605	091200	26862383	1912	1912	1912	1912	5
689	20240605	091100	26852823	1911	1928	1948	1911	1444
690	20240605	091000	24062512	1925	1911	1928	1911	201
691	20240605	090900	23676984	1928	1912	1928	1911	327
692	20240605	090800	23051806	1910	1910	1910	1910	4
693	20240605	090700	23044166	1909	1909	1909	1909	0
694	20240605	090600	23044166	1909	1943	1947	1900	2360
695	20240605	090500	18525263	1949	1951	1951	1949	289
696	20240605	090400	17961724	1960	1960	1960	1960	0
697	20240605	090300	17961724	1960	1960	1960	1960	0
698	20240605	090200	17961724	1960	1960	1960	1960	51
699	20240605	090100	17861764	1955	1959	1959	1955	111
700	20240605	090000	17644755	1960	1960	1962	1960	9002