KissMeData/378800/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	212100	762581637	1916	1916	1916	1916	3509
3	20240613	212000	762581637	1916	1916	1916	1916	0
4	20240613	211900	762581637	1916	1916	1916	1916	0
5	20240613	211800	762581637	1916	1916	1916	1916	0
6	20240613	211700	762581637	1916	1916	1916	1916	0
7	20240613	211600	762581637	1916	1916	1916	1916	0
8	20240613	211500	762581637	1916	1916	1916	1916	0
9	20240613	211400	762581637	1916	1916	1916	1916	0
10	20240613	211300	762581637	1916	1916	1916	1916	0
11	20240613	211200	762581637	1916	1916	1916	1916	0
12	20240613	211100	762581637	1916	1916	1916	1916	0
13	20240613	211000	762581637	1916	1916	1916	1916	0
14	20240613	210900	762581637	1916	1916	1916	1916	0
15	20240613	210800	762581637	1916	1916	1916	1916	0
16	20240613	210700	762581637	1916	1916	1916	1916	0
17	20240613	210600	762581637	1916	1916	1916	1916	0
18	20240613	210500	762581637	1916	1916	1916	1916	0
19	20240613	210400	762581637	1916	1916	1916	1916	0
20	20240613	210300	762581637	1916	1916	1916	1916	0
21	20240613	210200	762581637	1916	1916	1916	1916	0
22	20240613	210100	762581637	1916	1916	1916	1916	0
23	20240613	210000	762581637	1916	1916	1916	1916	0
24	20240613	205900	762581637	1916	1916	1916	1916	0
25	20240613	205800	762581637	1916	1916	1916	1916	0
26	20240613	205700	762581637	1916	1916	1916	1916	0
27	20240613	205600	762581637	1916	1916	1916	1916	0
28	20240613	205500	762581637	1916	1916	1916	1916	0
29	20240613	205400	762581637	1916	1916	1916	1916	0
30	20240613	205300	762581637	1916	1916	1916	1916	0
31	20240613	205200	762581637	1916	1916	1916	1916	0
32	20240613	205100	762581637	1916	1916	1916	1916	3509
33	20240613	205000	762581637	1916	1916	1916	1916	0
34	20240613	204900	762581637	1916	1916	1916	1916	0
35	20240613	204800	762581637	1916	1916	1916	1916	0
36	20240613	204700	762581637	1916	1916	1916	1916	0
37	20240613	204600	762581637	1916	1916	1916	1916	0
38	20240613	204500	762581637	1916	1916	1916	1916	0
39	20240613	204400	762581637	1916	1916	1916	1916	0
40	20240613	204300	762581637	1916	1916	1916	1916	0
41	20240613	204200	762581637	1916	1916	1916	1916	0
42	20240613	204100	762581637	1916	1916	1916	1916	0
43	20240613	204000	762581637	1916	1916	1916	1916	0
44	20240613	203900	762581637	1916	1916	1916	1916	0
45	20240613	203800	762581637	1916	1916	1916	1916	0
46	20240613	203700	762581637	1916	1916	1916	1916	0
47	20240613	203600	762581637	1916	1916	1916	1916	0
48	20240613	203500	762581637	1916	1916	1916	1916	0
49	20240613	203400	762581637	1916	1916	1916	1916	0
50	20240613	203300	762581637	1916	1916	1916	1916	0
51	20240613	203200	762581637	1916	1916	1916	1916	0
52	20240613	203100	762581637	1916	1916	1916	1916	0
53	20240613	203000	762581637	1916	1916	1916	1916	0
54	20240613	202900	762581637	1916	1916	1916	1916	0
55	20240613	202800	762581637	1916	1916	1916	1916	0
56	20240613	202700	762581637	1916	1916	1916	1916	0
57	20240613	202600	762581637	1916	1916	1916	1916	0
58	20240613	202500	762581637	1916	1916	1916	1916	0
59	20240613	202400	762581637	1916	1916	1916	1916	0
60	20240613	202300	762581637	1916	1916	1916	1916	0
61	20240613	202200	762581637	1916	1916	1916	1916	0
62	20240613	202100	762581637	1916	1916	1916	1916	3509
63	20240613	202000	762581637	1916	1916	1916	1916	0
64	20240613	201900	762581637	1916	1916	1916	1916	0
65	20240613	201800	762581637	1916	1916	1916	1916	0
66	20240613	201700	762581637	1916	1916	1916	1916	0
67	20240613	201600	762581637	1916	1916	1916	1916	0
68	20240613	201500	762581637	1916	1916	1916	1916	0
69	20240613	201400	762581637	1916	1916	1916	1916	0
70	20240613	201300	762581637	1916	1916	1916	1916	0
71	20240613	201200	762581637	1916	1916	1916	1916	0
72	20240613	201100	762581637	1916	1916	1916	1916	0
73	20240613	201000	762581637	1916	1916	1916	1916	0
74	20240613	200900	762581637	1916	1916	1916	1916	0
75	20240613	200800	762581637	1916	1916	1916	1916	0
76	20240613	200700	762581637	1916	1916	1916	1916	0
77	20240613	200600	762581637	1916	1916	1916	1916	0
78	20240613	200500	762581637	1916	1916	1916	1916	0
79	20240613	200400	762581637	1916	1916	1916	1916	0
80	20240613	200300	762581637	1916	1916	1916	1916	0
81	20240613	200200	762581637	1916	1916	1916	1916	0
82	20240613	200100	762581637	1916	1916	1916	1916	0
83	20240613	200000	762581637	1916	1916	1916	1916	0
84	20240613	195900	762581637	1916	1916	1916	1916	0
85	20240613	195800	762581637	1916	1916	1916	1916	0
86	20240613	195700	762581637	1916	1916	1916	1916	0
87	20240613	195600	762581637	1916	1916	1916	1916	0
88	20240613	195500	762581637	1916	1916	1916	1916	0
89	20240613	195400	762581637	1916	1916	1916	1916	0
90	20240613	195300	762581637	1916	1916	1916	1916	0
91	20240613	195200	762581637	1916	1916	1916	1916	0
92	20240613	195100	762581637	1916	1916	1916	1916	3509
93	20240613	195000	762581637	1916	1916	1916	1916	0
94	20240613	194900	762581637	1916	1916	1916	1916	0
95	20240613	194800	762581637	1916	1916	1916	1916	0
96	20240613	194700	762581637	1916	1916	1916	1916	0
97	20240613	194600	762581637	1916	1916	1916	1916	0
98	20240613	194500	762581637	1916	1916	1916	1916	0
99	20240613	194400	762581637	1916	1916	1916	1916	0
100	20240613	194300	762581637	1916	1916	1916	1916	0
101	20240613	194200	762581637	1916	1916	1916	1916	0
102	20240613	194100	762581637	1916	1916	1916	1916	0
103	20240613	194000	762581637	1916	1916	1916	1916	0
104	20240613	193900	762581637	1916	1916	1916	1916	0
105	20240613	193800	762581637	1916	1916	1916	1916	0
106	20240613	193700	762581637	1916	1916	1916	1916	0
107	20240613	193600	762581637	1916	1916	1916	1916	0
108	20240613	193500	762581637	1916	1916	1916	1916	0
109	20240613	193400	762581637	1916	1916	1916	1916	0
110	20240613	193300	762581637	1916	1916	1916	1916	0
111	20240613	193200	762581637	1916	1916	1916	1916	0
112	20240613	193100	762581637	1916	1916	1916	1916	0
113	20240613	193000	762581637	1916	1916	1916	1916	0
114	20240613	192900	762581637	1916	1916	1916	1916	0
115	20240613	192800	762581637	1916	1916	1916	1916	0
116	20240613	192700	762581637	1916	1916	1916	1916	0
117	20240613	192600	762581637	1916	1916	1916	1916	0
118	20240613	192500	762581637	1916	1916	1916	1916	0
119	20240613	192400	762581637	1916	1916	1916	1916	0
120	20240613	192300	762581637	1916	1916	1916	1916	0
121	20240613	192200	762581637	1916	1916	1916	1916	0
122	20240613	192100	762581637	1916	1916	1916	1916	3509
123	20240613	192000	762581637	1916	1916	1916	1916	0
124	20240613	191900	762581637	1916	1916	1916	1916	0
125	20240613	191800	762581637	1916	1916	1916	1916	0
126	20240613	191700	762581637	1916	1916	1916	1916	0
127	20240613	191600	762581637	1916	1916	1916	1916	0
128	20240613	191500	762581637	1916	1916	1916	1916	0
129	20240613	191400	762581637	1916	1916	1916	1916	0
130	20240613	191300	762581637	1916	1916	1916	1916	0
131	20240613	191200	762581637	1916	1916	1916	1916	0
132	20240613	191100	762581637	1916	1916	1916	1916	0
133	20240613	191000	762581637	1916	1916	1916	1916	0
134	20240613	190900	762581637	1916	1916	1916	1916	0
135	20240613	190800	762581637	1916	1916	1916	1916	0
136	20240613	190700	762581637	1916	1916	1916	1916	0
137	20240613	190600	762581637	1916	1916	1916	1916	0
138	20240613	190500	762581637	1916	1916	1916	1916	0
139	20240613	190400	762581637	1916	1916	1916	1916	0
140	20240613	190300	762581637	1916	1916	1916	1916	0
141	20240613	190200	762581637	1916	1916	1916	1916	0
142	20240613	190100	762581637	1916	1916	1916	1916	0
143	20240613	190000	762581637	1916	1916	1916	1916	0
144	20240613	185900	762581637	1916	1916	1916	1916	0
145	20240613	185800	762581637	1916	1916	1916	1916	0
146	20240613	185700	762581637	1916	1916	1916	1916	0
147	20240613	185600	762581637	1916	1916	1916	1916	0
148	20240613	185500	762581637	1916	1916	1916	1916	0
149	20240613	185400	762581637	1916	1916	1916	1916	0
150	20240613	185300	762581637	1916	1916	1916	1916	0
151	20240613	185200	762581637	1916	1916	1916	1916	0
152	20240613	185100	762581637	1916	1916	1916	1916	3509
153	20240613	185000	762581637	1916	1916	1916	1916	0
154	20240613	184900	762581637	1916	1916	1916	1916	0
155	20240613	184800	762581637	1916	1916	1916	1916	0
156	20240613	184700	762581637	1916	1916	1916	1916	0
157	20240613	184600	762581637	1916	1916	1916	1916	0
158	20240613	184500	762581637	1916	1916	1916	1916	0
159	20240613	184400	762581637	1916	1916	1916	1916	0
160	20240613	184300	762581637	1916	1916	1916	1916	0
161	20240613	184200	762581637	1916	1916	1916	1916	0
162	20240613	184100	762581637	1916	1916	1916	1916	0
163	20240613	184000	762581637	1916	1916	1916	1916	0
164	20240613	183900	762581637	1916	1916	1916	1916	0
165	20240613	183800	762581637	1916	1916	1916	1916	0
166	20240613	183700	762581637	1916	1916	1916	1916	0
167	20240613	183600	762581637	1916	1916	1916	1916	0
168	20240613	183500	762581637	1916	1916	1916	1916	0
169	20240613	183400	762581637	1916	1916	1916	1916	0
170	20240613	183300	762581637	1916	1916	1916	1916	0
171	20240613	183200	762581637	1916	1916	1916	1916	0
172	20240613	183100	762581637	1916	1916	1916	1916	0
173	20240613	183000	762581637	1916	1916	1916	1916	0
174	20240613	182900	762581637	1916	1916	1916	1916	0
175	20240613	182800	762581637	1916	1916	1916	1916	0
176	20240613	182700	762581637	1916	1916	1916	1916	0
177	20240613	182600	762581637	1916	1916	1916	1916	0
178	20240613	182500	762581637	1916	1916	1916	1916	0
179	20240613	182400	762581637	1916	1916	1916	1916	0
180	20240613	182300	762581637	1916	1916	1916	1916	0
181	20240613	182200	762581637	1916	1916	1916	1916	0
182	20240613	182100	762581637	1916	1916	1916	1916	3509
183	20240613	182000	762581637	1916	1916	1916	1916	0
184	20240613	181900	762581637	1916	1916	1916	1916	0
185	20240613	181800	762581637	1916	1916	1916	1916	0
186	20240613	181700	762581637	1916	1916	1916	1916	0
187	20240613	181600	762581637	1916	1916	1916	1916	0
188	20240613	181500	762581637	1916	1916	1916	1916	0
189	20240613	181400	762581637	1916	1916	1916	1916	0
190	20240613	181300	762581637	1916	1916	1916	1916	0
191	20240613	181200	762581637	1916	1916	1916	1916	0
192	20240613	181100	762581637	1916	1916	1916	1916	0
193	20240613	181000	762581637	1916	1916	1916	1916	0
194	20240613	180900	762581637	1916	1916	1916	1916	0
195	20240613	180800	762581637	1916	1916	1916	1916	0
196	20240613	180700	762581637	1916	1916	1916	1916	0
197	20240613	180600	762581637	1916	1916	1916	1916	0
198	20240613	180500	762581637	1916	1916	1916	1916	0
199	20240613	180400	762581637	1916	1916	1916	1916	0
200	20240613	180300	762581637	1916	1916	1916	1916	0
201	20240613	180200	762581637	1916	1916	1916	1916	0
202	20240613	180100	762581637	1916	1916	1916	1916	0
203	20240613	180000	762581637	1916	1916	1916	1916	0
204	20240613	175900	762581637	1916	1916	1916	1916	0
205	20240613	175800	762581637	1916	1916	1916	1916	0
206	20240613	175700	762581637	1916	1916	1916	1916	0
207	20240613	175600	762581637	1916	1916	1916	1916	0
208	20240613	175500	762581637	1916	1916	1916	1916	0
209	20240613	175400	762581637	1916	1916	1916	1916	0
210	20240613	175300	762581637	1916	1916	1916	1916	0
211	20240613	175200	762581637	1916	1916	1916	1916	0
212	20240613	175100	762581637	1916	1916	1916	1916	3509
213	20240613	175000	762581637	1916	1916	1916	1916	0
214	20240613	174900	762581637	1916	1916	1916	1916	0
215	20240613	174800	762581637	1916	1916	1916	1916	0
216	20240613	174700	762581637	1916	1916	1916	1916	0
217	20240613	174600	762581637	1916	1916	1916	1916	0
218	20240613	174500	762581637	1916	1916	1916	1916	0
219	20240613	174400	762581637	1916	1916	1916	1916	0
220	20240613	174300	762581637	1916	1916	1916	1916	0
221	20240613	174200	762581637	1916	1916	1916	1916	0
222	20240613	174100	762581637	1916	1916	1916	1916	0
223	20240613	174000	762581637	1916	1916	1916	1916	0
224	20240613	173900	762581637	1916	1916	1916	1916	0
225	20240613	173800	762581637	1916	1916	1916	1916	0
226	20240613	173700	762581637	1916	1916	1916	1916	0
227	20240613	173600	762581637	1916	1916	1916	1916	0
228	20240613	173500	762581637	1916	1916	1916	1916	0
229	20240613	173400	762581637	1916	1916	1916	1916	0
230	20240613	173300	762581637	1916	1916	1916	1916	0
231	20240613	173200	762581637	1916	1916	1916	1916	0
232	20240613	173100	762581637	1916	1916	1916	1916	0
233	20240613	173000	762581637	1916	1916	1916	1916	0
234	20240613	172900	762581637	1916	1916	1916	1916	0
235	20240613	172800	762581637	1916	1916	1916	1916	0
236	20240613	172700	762581637	1916	1916	1916	1916	0
237	20240613	172600	762581637	1916	1916	1916	1916	0
238	20240613	172500	762581637	1916	1916	1916	1916	0
239	20240613	172400	762581637	1916	1916	1916	1916	0
240	20240613	172300	762581637	1916	1916	1916	1916	0
241	20240613	172200	762581637	1916	1916	1916	1916	0
242	20240613	172100	762581637	1916	1916	1916	1916	3509
243	20240613	172000	762581637	1916	1916	1916	1916	0
244	20240613	171900	762581637	1916	1916	1916	1916	0
245	20240613	171800	762581637	1916	1916	1916	1916	0
246	20240613	171700	762581637	1916	1916	1916	1916	0
247	20240613	171600	762581637	1916	1916	1916	1916	0
248	20240613	171500	762581637	1916	1916	1916	1916	0
249	20240613	171400	762581637	1916	1916	1916	1916	0
250	20240613	171300	762581637	1916	1916	1916	1916	0
251	20240613	171200	762581637	1916	1916	1916	1916	0
252	20240613	171100	762581637	1916	1916	1916	1916	0
253	20240613	171000	762581637	1916	1916	1916	1916	0
254	20240613	170900	762581637	1916	1916	1916	1916	0
255	20240613	170800	762581637	1916	1916	1916	1916	0
256	20240613	170700	762581637	1916	1916	1916	1916	0
257	20240613	170600	762581637	1916	1916	1916	1916	0
258	20240613	170500	762581637	1916	1916	1916	1916	0
259	20240613	170400	762581637	1916	1916	1916	1916	0
260	20240613	170300	762581637	1916	1916	1916	1916	0
261	20240613	170200	762581637	1916	1916	1916	1916	0
262	20240613	170100	762581637	1916	1916	1916	1916	0
263	20240613	170000	762581637	1916	1916	1916	1916	0
264	20240613	165900	762581637	1916	1916	1916	1916	0
265	20240613	165800	762581637	1916	1916	1916	1916	0
266	20240613	165700	762581637	1916	1916	1916	1916	0
267	20240613	165600	762581637	1916	1916	1916	1916	0
268	20240613	165500	762581637	1916	1916	1916	1916	0
269	20240613	165400	762581637	1916	1916	1916	1916	0
270	20240613	165300	762581637	1916	1916	1916	1916	0
271	20240613	165200	762581637	1916	1916	1916	1916	0
272	20240613	165100	762581637	1916	1916	1916	1916	3509
273	20240613	165000	762581637	1916	1916	1916	1916	0
274	20240613	164900	762581637	1916	1916	1916	1916	0
275	20240613	164800	762581637	1916	1916	1916	1916	0
276	20240613	164700	762581637	1916	1916	1916	1916	0
277	20240613	164600	762581637	1916	1916	1916	1916	0
278	20240613	164500	762581637	1916	1916	1916	1916	0
279	20240613	164400	762581637	1916	1916	1916	1916	0
280	20240613	164300	762581637	1916	1916	1916	1916	0
281	20240613	164200	762581637	1916	1916	1916	1916	0
282	20240613	164100	762581637	1916	1916	1916	1916	0
283	20240613	164000	762581637	1916	1916	1916	1916	0
284	20240613	163900	762581637	1916	1916	1916	1916	0
285	20240613	163800	762581637	1916	1916	1916	1916	0
286	20240613	163700	762581637	1916	1916	1916	1916	0
287	20240613	163600	762581637	1916	1916	1916	1916	0
288	20240613	163500	762581637	1916	1916	1916	1916	0
289	20240613	163400	762581637	1916	1916	1916	1916	0
290	20240613	163300	762581637	1916	1916	1916	1916	0
291	20240613	163200	762581637	1916	1916	1916	1916	0
292	20240613	163100	762581637	1916	1916	1916	1916	0
293	20240613	163000	762581637	1916	1916	1916	1916	0
294	20240613	162900	762581637	1916	1916	1916	1916	0
295	20240613	162800	762581637	1916	1916	1916	1916	0
296	20240613	162700	762581637	1916	1916	1916	1916	0
297	20240613	162600	762581637	1916	1916	1916	1916	0
298	20240613	162500	762581637	1916	1916	1916	1916	0
299	20240613	162400	762581637	1916	1916	1916	1916	0
300	20240613	162300	762581637	1916	1916	1916	1916	0
301	20240613	162200	762581637	1916	1916	1916	1916	0
302	20240613	162100	762581637	1916	1916	1916	1916	3509
303	20240613	162000	762581637	1916	1916	1916	1916	0
304	20240613	161900	762581637	1916	1916	1916	1916	0
305	20240613	161800	762581637	1916	1916	1916	1916	0
306	20240613	161700	762581637	1916	1916	1916	1916	0
307	20240613	161600	762581637	1916	1916	1916	1916	0
308	20240613	161500	762581637	1916	1916	1916	1916	0
309	20240613	161400	762581637	1916	1916	1916	1916	0
310	20240613	161300	762581637	1916	1916	1916	1916	0
311	20240613	161200	762581637	1916	1916	1916	1916	0
312	20240613	161100	762581637	1916	1916	1916	1916	0
313	20240613	161000	762581637	1916	1916	1916	1916	0
314	20240613	160900	762581637	1916	1916	1916	1916	0
315	20240613	160800	762581637	1916	1916	1916	1916	0
316	20240613	160700	762581637	1916	1916	1916	1916	0
317	20240613	160600	762581637	1916	1916	1916	1916	0
318	20240613	160500	762581637	1916	1916	1916	1916	0
319	20240613	160400	762581637	1916	1916	1916	1916	0
320	20240613	160300	762581637	1916	1916	1916	1916	0
321	20240613	160200	762581637	1916	1916	1916	1916	0
322	20240613	160100	762581637	1916	1916	1916	1916	0
323	20240613	160000	762581637	1916	1916	1916	1916	0
324	20240613	155900	762581637	1916	1916	1916	1916	0
325	20240613	155800	762581637	1916	1916	1916	1916	0
326	20240613	155700	762581637	1916	1916	1916	1916	0
327	20240613	155600	762581637	1916	1916	1916	1916	0
328	20240613	155500	762581637	1916	1916	1916	1916	0
329	20240613	155400	762581637	1916	1916	1916	1916	0
330	20240613	155300	762581637	1916	1916	1916	1916	0
331	20240613	155200	762581637	1916	1916	1916	1916	0
332	20240613	155100	762581637	1916	1916	1916	1916	3509
333	20240613	155000	762581637	1916	1916	1916	1916	0
334	20240613	154900	762581637	1916	1916	1916	1916	0
335	20240613	154800	762581637	1916	1916	1916	1916	0
336	20240613	154700	762581637	1916	1916	1916	1916	0
337	20240613	154600	762581637	1916	1916	1916	1916	0
338	20240613	154500	762581637	1916	1916	1916	1916	0
339	20240613	154400	762581637	1916	1916	1916	1916	0
340	20240613	154300	762581637	1916	1916	1916	1916	0
341	20240613	154200	762581637	1916	1916	1916	1916	0
342	20240613	154100	762581637	1916	1916	1916	1916	0
343	20240613	154000	762581637	1916	1916	1916	1916	0
344	20240613	153900	762581637	1916	1916	1916	1916	0
345	20240613	153800	762581637	1916	1916	1916	1916	0
346	20240613	153700	762581637	1916	1916	1916	1916	0
347	20240613	153600	762581637	1916	1916	1916	1916	0
348	20240613	153500	762581637	1916	1916	1916	1916	0
349	20240613	153400	762581637	1916	1916	1916	1916	0
350	20240613	153300	762581637	1916	1916	1916	1916	0
351	20240613	153200	762581637	1916	1916	1916	1916	0
352	20240613	153100	762581637	1916	1916	1916	1916	0
353	20240613	153000	762581637	1916	1916	1916	1916	3509
354	20240613	152900	755858393	1924	1924	1924	1924	0
355	20240613	152800	755858393	1924	1924	1924	1924	0
356	20240613	152700	755858393	1924	1924	1924	1924	0
357	20240613	152600	755858393	1924	1924	1924	1924	0
358	20240613	152500	755858393	1924	1924	1924	1924	0
359	20240613	152400	755858393	1924	1924	1924	1924	0
360	20240613	152300	755858393	1924	1924	1924	1924	0
361	20240613	152200	755858393	1924	1924	1924	1924	0
362	20240613	152100	755858393	1924	1924	1924	1924	0
363	20240613	152000	755858393	1924	1924	1924	1924	0
364	20240613	151900	755858393	1924	1924	1924	1917	461
365	20240613	151800	754973529	1917	1917	1917	1917	0
366	20240613	151700	754973529	1917	1917	1917	1917	201
367	20240613	151600	754588212	1925	1918	1925	1916	305
368	20240613	151500	754003472	1916	1916	1925	1916	229
369	20240613	151400	753564699	1916	1926	1926	1916	2323
370	20240613	151300	749107208	1926	1925	1926	1925	839
371	20240613	151200	747491311	1925	1926	1926	1925	63
372	20240613	151100	747369986	1926	1918	1926	1918	193
373	20240613	151000	746998892	1917	1920	1920	1917	2000
374	20240613	150900	743160731	1919	1923	1923	1919	3283
375	20240613	150800	736854928	1924	1928	1932	1924	1424
376	20240613	150700	734114155	1929	1929	1932	1929	242
377	20240613	150600	733647286	1932	1932	1932	1932	1
378	20240613	150500	733645354	1932	1930	1932	1930	412
379	20240613	150400	732850042	1930	1930	1930	1930	0
380	20240613	150300	732850042	1930	1930	1930	1930	66
381	20240613	150200	732722662	1930	1930	1930	1930	98
382	20240613	150100	732533522	1930	1930	1930	1930	500
383	20240613	150000	731568522	1930	1930	1930	1930	3
384	20240613	145900	731562732	1932	1932	1932	1932	10
385	20240613	145800	731543412	1930	1930	1930	1930	0
386	20240613	145700	731543412	1930	1930	1930	1930	0
387	20240613	145600	731543412	1930	1932	1932	1930	6
388	20240613	145500	731531822	1931	1931	1931	1931	109
389	20240613	145400	731321343	1930	1930	1930	1930	0
390	20240613	145300	731321343	1930	1930	1930	1930	11
391	20240613	145200	731300113	1930	1930	1930	1930	0
392	20240613	145100	731300113	1930	1930	1930	1930	28
393	20240613	145000	731246073	1932	1932	1932	1932	0
394	20240613	144900	731246073	1932	1932	1932	1932	103
395	20240613	144800	731047077	1932	1939	1939	1932	160
396	20240613	144700	730737667	1940	1940	1940	1940	760
397	20240613	144600	729263267	1940	1941	1941	1940	275
398	20240613	144500	728729762	1940	1941	1941	1940	468
399	20240613	144400	727821565	1941	1941	1941	1941	0
400	20240613	144300	727821565	1941	1941	1941	1941	0
401	20240613	144200	727821565	1941	1941	1941	1941	13
402	20240613	144100	727796332	1941	1941	1941	1941	0
403	20240613	144000	727796332	1941	1946	1949	1941	730
404	20240613	143900	726374767	1944	1937	1944	1937	217
405	20240613	143800	725953203	1937	1940	1940	1937	103
406	20240613	143700	725753392	1928	1928	1928	1928	0
407	20240613	143600	725753392	1928	1928	1928	1928	501
408	20240613	143500	724787464	1928	1928	1928	1928	165
409	20240613	143400	724469344	1928	1929	1929	1928	414
410	20240613	143300	723670816	1928	1940	1940	1928	3221
411	20240613	143200	717459621	1940	1940	1940	1940	114
412	20240613	143100	717238461	1940	1940	1940	1940	20
413	20240613	143000	717199661	1940	1937	1940	1937	1000
414	20240613	142900	715260331	1939	1939	1939	1939	1
415	20240613	142800	715258392	1932	1939	1939	1932	50
416	20240613	142700	715161785	1940	1940	1940	1938	18
417	20240613	142600	715126885	1932	1932	1940	1932	424
418	20240613	142500	714307038	1935	1932	1935	1932	979
419	20240613	142400	712415604	1935	1938	1938	1935	516
420	20240613	142300	711417054	1938	1942	1942	1938	821
421	20240613	142200	709824648	1942	1943	1943	1942	165
422	20240613	142100	709504115	1950	1950	1950	1950	79
423	20240613	142000	709350065	1953	1953	1953	1953	0
424	20240613	141900	709350065	1953	1949	1953	1949	206
425	20240613	141800	708947788	1942	1942	1942	1942	0
426	20240613	141700	708947788	1942	1952	1952	1942	1025
427	20240613	141600	706956878	1952	1951	1952	1951	177
428	20240613	141500	706611381	1952	1952	1952	1952	10
429	20240613	141400	706591861	1953	1955	1955	1953	11
430	20240613	141300	706570358	1956	1949	1979	1949	3651
431	20240613	141200	699371724	1950	1943	1968	1943	7430
432	20240613	141100	684829398	1946	1923	1946	1923	5086
433	20240613	141000	674977494	1920	1918	1920	1918	5272
434	20240613	140900	664855526	1917	1918	1918	1916	63
435	20240613	140800	664734756	1916	1916	1916	1916	22
436	20240613	140700	664692604	1923	1923	1923	1923	0
437	20240613	140600	664692604	1923	1920	1923	1920	59
438	20240613	140500	664579321	1920	1920	1920	1915	23
439	20240613	140400	664535171	1920	1920	1920	1920	30
440	20240613	140300	664477571	1920	1920	1920	1920	10
441	20240613	140200	664458371	1920	1921	1921	1914	1828
442	20240613	140100	660954354	1920	1920	1920	1920	0
443	20240613	140000	660954354	1920	1920	1920	1920	127
444	20240613	135900	660710514	1924	1924	1924	1924	0
445	20240613	135800	660710514	1924	1925	1925	1924	174
446	20240613	135700	660375584	1925	1920	1925	1920	1154
447	20240613	135600	658159899	1920	1920	1920	1920	10
448	20240613	135500	658140699	1920	1920	1920	1920	465
449	20240613	135400	657247899	1918	1919	1919	1918	1010
450	20240613	135300	655310709	1918	1917	1918	1917	2690
451	20240613	135200	650153929	1917	1917	1917	1915	140
452	20240613	135100	649885769	1913	1914	1914	1913	5921
453	20240613	135000	638558336	1914	1914	1914	1914	80
454	20240613	134900	638405216	1914	1919	1919	1914	1701
455	20240613	134800	635146153	1920	1927	1927	1920	1135
456	20240613	134700	632966745	1927	1927	1927	1927	3
457	20240613	134600	632960964	1927	1927	1927	1927	16
458	20240613	134500	632930132	1924	1924	1924	1924	0
459	20240613	134400	632930132	1924	1926	1926	1924	13
460	20240613	134300	632905111	1927	1927	1927	1927	1
461	20240613	134200	632903184	1925	1925	1925	1925	0
462	20240613	134100	632903184	1925	1925	1925	1925	1454
463	20240613	134000	630104234	1925	1925	1925	1925	0
464	20240613	133900	630104234	1925	1925	1925	1925	0
465	20240613	133800	630104234	1925	1925	1925	1925	0
466	20240613	133700	630104234	1925	1925	1925	1925	1
467	20240613	133600	630102309	1925	1925	1925	1925	0
468	20240613	133500	630102309	1925	1925	1925	1925	0
469	20240613	133400	630102309	1925	1925	1925	1925	1
470	20240613	133300	630100384	1920	1920	1920	1920	986
471	20240613	133200	628207264	1920	1918	1920	1918	45
472	20240613	133100	628120952	1920	1922	1922	1917	1936
473	20240613	133000	624406543	1922	1919	1922	1919	340
474	20240613	132900	623753536	1919	1919	1919	1919	7
475	20240613	132800	623740103	1919	1922	1922	1919	8706
476	20240613	132700	607025720	1922	1924	1924	1922	2100
477	20240613	132600	602989070	1924	1925	1925	1924	72
478	20240613	132500	602850492	1925	1925	1925	1925	3
479	20240613	132400	602844717	1925	1925	1925	1925	551
480	20240613	132300	601784042	1933	1933	1933	1933	64
481	20240613	132200	601660330	1933	1933	1933	1933	100
482	20240613	132100	601467030	1933	1933	1933	1933	0
483	20240613	132000	601467030	1933	1933	1933	1933	0
484	20240613	131900	601467030	1933	1932	1933	1930	534
485	20240613	131800	600436309	1922	1924	1924	1922	190
486	20240613	131700	600071061	1925	1930	1930	1923	1217
487	20240613	131600	597728789	1930	1930	1930	1930	0
488	20240613	131500	597728789	1930	1939	1939	1930	20
489	20240613	131400	597690106	1940	1940	1940	1940	0
490	20240613	131300	597690106	1940	1940	1940	1939	489
491	20240613	131200	596741745	1940	1932	1945	1932	1533
492	20240613	131100	593768231	1932	1932	1932	1932	4
493	20240613	131000	593760503	1933	1933	1933	1933	400
494	20240613	130900	592987303	1933	1925	1933	1925	150
495	20240613	130800	592698018	1923	1923	1923	1923	0
496	20240613	130700	592698018	1923	1923	1923	1923	0
497	20240613	130600	592698018	1923	1930	1930	1923	138
498	20240613	130500	592431818	1928	1928	1931	1928	237
499	20240613	130400	591974876	1928	1928	1928	1928	0
500	20240613	130300	591974876	1928	1928	1928	1928	10
501	20240613	130200	591955596	1928	1928	1928	1928	0
502	20240613	130100	591955596	1928	1928	1928	1928	0
503	20240613	130000	591955596	1928	1928	1928	1928	0
504	20240613	125900	591955596	1928	1928	1928	1928	0
505	20240613	125800	591955596	1928	1928	1928	1928	12
506	20240613	125700	591932460	1921	1921	1921	1921	0
507	20240613	125600	591932460	1921	1921	1921	1921	1454
508	20240613	125500	589139326	1921	1921	1921	1920	5735
509	20240613	125400	578127618	1921	1921	1921	1920	1249
510	20240613	125300	575729019	1921	1924	1924	1921	3659
511	20240613	125200	568696792	1924	1924	1925	1924	51
512	20240613	125100	568598658	1923	1924	1924	1923	1973
513	20240613	125000	564804368	1924	1929	1929	1924	5040
514	20240613	124900	555098495	1930	1930	1930	1930	45
515	20240613	124800	555011645	1930	1930	1930	1930	106
516	20240613	124700	554807065	1933	1930	1933	1930	50
517	20240613	124600	554710430	1929	1929	1929	1929	31
518	20240613	124500	554650631	1929	1929	1929	1929	0
519	20240613	124400	554650631	1929	1928	1929	1928	172
520	20240613	124300	554318994	1928	1929	1929	1928	376
521	20240613	124200	553593813	1929	1929	1929	1928	2168
522	20240613	124100	549411742	1929	1929	1930	1929	559
523	20240613	124000	548333430	1929	1931	1931	1929	2129
524	20240613	123900	544225063	1932	1933	1933	1932	660
525	20240613	123800	542949624	1933	1933	1933	1933	34
526	20240613	123700	542883902	1933	1933	1933	1933	0
527	20240613	123600	542883902	1933	1933	1933	1933	1
528	20240613	123500	542881969	1937	1937	1937	1937	21
529	20240613	123400	542841292	1937	1937	1937	1937	5
530	20240613	123300	542831607	1937	1937	1937	1937	25
531	20240613	123200	542783182	1932	1932	1932	1932	49
532	20240613	123100	542688514	1935	1935	1935	1935	0
533	20240613	123000	542688514	1935	1935	1935	1935	204
534	20240613	122900	542293774	1935	1935	1935	1935	50
535	20240613	122800	542197024	1935	1935	1935	1935	1102
536	20240613	122700	540064654	1935	1930	1935	1930	79
537	20240613	122600	539912039	1930	1930	1930	1930	717
538	20240613	122500	538528229	1935	1935	1935	1935	116
539	20240613	122400	538303769	1930	1930	1936	1930	96
540	20240613	122300	538118453	1930	1930	1930	1930	90
541	20240613	122200	537944753	1930	1930	1930	1930	346
542	20240613	122100	537276973	1937	1937	1937	1937	0
543	20240613	122000	537276973	1937	1937	1937	1937	259
544	20240613	121900	536775290	1937	1937	1937	1937	0
545	20240613	121800	536775290	1937	1934	1937	1934	1328
546	20240613	121700	534206281	1930	1930	1930	1930	0
547	20240613	121600	534206281	1930	1930	1930	1930	0
548	20240613	121500	534206281	1930	1930	1930	1930	1187
549	20240613	121400	531915371	1930	1930	1930	1930	0
550	20240613	121300	531915371	1930	1930	1930	1930	414
551	20240613	121200	531116351	1930	1930	1930	1930	0
552	20240613	121100	531116351	1930	1931	1931	1930	51
553	20240613	121000	531017909	1930	1930	1930	1930	518
554	20240613	120900	530018169	1930	1933	1933	1930	1990
555	20240613	120800	526176064	1937	1937	1937	1937	11
556	20240613	120700	526154757	1937	1937	1937	1937	6
557	20240613	120600	526143135	1937	1937	1937	1937	0
558	20240613	120500	526143135	1937	1937	1937	1937	0
559	20240613	120400	526143135	1937	1932	1937	1932	12
560	20240613	120300	526119907	1931	1931	1931	1931	0
561	20240613	120200	526119907	1931	1931	1931	1931	0
562	20240613	120100	526119907	1931	1931	1931	1931	0
563	20240613	120000	526119907	1931	1931	1931	1931	90
564	20240613	115900	525946117	1931	1931	1931	1931	0
565	20240613	115800	525946117	1931	1931	1931	1931	0
566	20240613	115700	525946117	1931	1931	1931	1931	50
567	20240613	115600	525849567	1931	1934	1934	1931	801
568	20240613	115500	524302530	1939	1939	1939	1939	0
569	20240613	115400	524302530	1939	1939	1939	1939	50
570	20240613	115300	524205580	1938	1938	1938	1938	20
571	20240613	115200	524166820	1938	1938	1938	1938	515
572	20240613	115100	523168750	1938	1938	1938	1938	10
573	20240613	115000	523149370	1932	1932	1932	1932	0
574	20240613	114900	523149370	1932	1932	1932	1932	1082
575	20240613	114800	521058946	1932	1932	1932	1932	82
576	20240613	114700	520900522	1931	1931	1931	1931	0
577	20240613	114600	520900522	1931	1932	1932	1931	84
578	20240613	114500	520738296	1931	1937	1937	1931	3577
579	20240613	114400	513828133	1938	1938	1938	1938	13
580	20240613	114300	513802939	1938	1938	1938	1938	64
581	20240613	114200	513678907	1941	1941	1941	1941	5
582	20240613	114100	513669202	1941	1941	1941	1941	2
583	20240613	114000	513665320	1941	1941	1941	1941	0
584	20240613	113900	513665320	1941	1941	1941	1941	56
585	20240613	113800	513556624	1944	1944	1944	1944	23
586	20240613	113700	513511912	1944	1944	1944	1944	100
587	20240613	113600	513317512	1944	1944	1944	1944	0
588	20240613	113500	513317512	1944	1944	1944	1944	240
589	20240613	113400	512850952	1946	1945	1946	1945	47
590	20240613	113300	512759492	1944	1938	1944	1938	221
591	20240613	113200	512330285	1938	1937	1938	1937	46
592	20240613	113100	512241173	1937	1937	1937	1937	10
593	20240613	113000	512221803	1933	1933	1933	1933	0
594	20240613	112900	512221803	1933	1936	1937	1933	7
595	20240613	112800	512208253	1930	1930	1930	1930	3
596	20240613	112700	512202463	1930	1930	1930	1930	0
597	20240613	112600	512202463	1930	1930	1930	1930	0
598	20240613	112500	512202463	1930	1931	1931	1930	3484
599	20240613	112400	505478243	1930	1931	1931	1930	1033
600	20240613	112300	503484137	1931	1937	1937	1931	1556
601	20240613	112200	500476559	1938	1938	1938	1938	0
602	20240613	112100	500476559	1938	1938	1938	1938	1
603	20240613	112000	500474621	1938	1941	1941	1930	2745
604	20240613	111900	495165494	1941	1941	1941	1940	679
605	20240613	111800	493847563	1941	1942	1942	1941	1392
606	20240613	111700	491144311	1942	1942	1942	1942	101
607	20240613	111600	490948169	1944	1944	1944	1944	0
608	20240613	111500	490948169	1944	1944	1944	1944	1491
609	20240613	111400	488049665	1944	1944	1944	1944	514
610	20240613	111300	487050449	1945	1945	1945	1940	217
611	20240613	111200	486629399	1946	1946	1946	1946	530
612	20240613	111100	485598019	1947	1947	1947	1947	0
613	20240613	111000	485598019	1947	1936	1947	1936	5507
614	20240613	110900	474885993	1936	1937	1937	1936	391
615	20240613	110800	474129016	1935	1935	1935	1935	0
616	20240613	110700	474129016	1935	1935	1935	1935	0
617	20240613	110600	474129016	1935	1935	1935	1935	0
618	20240613	110500	474129016	1935	1935	1935	1935	1
619	20240613	110400	474127081	1940	1940	1940	1940	0
620	20240613	110300	474127081	1940	1945	1945	1940	109
621	20240613	110200	473915616	1940	1940	1940	1940	0
622	20240613	110100	473915616	1940	1940	1940	1940	186
623	20240613	110000	473554776	1940	1944	1944	1940	77
624	20240613	105900	473405208	1934	1934	1934	1934	0
625	20240613	105800	473405208	1934	1945	1945	1934	37
626	20240613	105700	473333254	1946	1938	1946	1938	12
627	20240613	105600	473309970	1932	1940	1940	1932	21
628	20240613	105500	473269246	1941	1929	1941	1929	10403
629	20240613	105400	453090464	1928	1930	1930	1928	11
630	20240613	105300	453069236	1930	1930	1930	1927	272
631	20240613	105200	452545026	1930	1930	1930	1930	63
632	20240613	105100	452423436	1927	1928	1932	1927	840
633	20240613	105000	450804748	1927	1927	1927	1927	0
634	20240613	104900	450804748	1927	1933	1933	1927	19
635	20240613	104800	450768105	1933	1931	1933	1927	133
636	20240613	104700	450511279	1931	1931	1931	1931	0
637	20240613	104600	450511279	1931	1931	1931	1931	1
638	20240613	104500	450509348	1926	1926	1926	1926	0
639	20240613	104400	450509348	1926	1926	1926	1926	1
640	20240613	104300	450507422	1926	1927	1927	1926	200
641	20240613	104200	450122194	1932	1932	1932	1932	5
642	20240613	104100	450112534	1933	1930	1933	1930	10
643	20240613	104000	450093210	1927	1927	1927	1927	3
644	20240613	103900	450087429	1926	1926	1926	1926	569
645	20240613	103800	448991535	1926	1926	1926	1926	32
646	20240613	103700	448929903	1925	1926	1927	1925	8374
647	20240613	103600	432797317	1926	1926	1926	1924	1791
648	20240613	103500	429349551	1925	1927	1927	1925	2
649	20240613	103400	429345699	1927	1925	1927	1925	1651
650	20240613	103300	426167424	1925	1923	1925	1922	125
651	20240613	103200	425927149	1922	1922	1922	1922	0
652	20240613	103100	425927149	1922	1923	1923	1922	300
653	20240613	103000	425350547	1923	1923	1923	1923	100
654	20240613	102900	425158247	1922	1925	1925	1922	19
655	20240613	102800	425121675	1922	1923	1923	1922	102
656	20240613	102700	424925530	1925	1930	1930	1925	288
657	20240613	102600	424370760	1930	1928	1933	1928	125
658	20240613	102500	424129347	1927	1927	1927	1927	343
659	20240613	102400	423468386	1927	1922	1927	1922	17
660	20240613	102300	423435707	1922	1927	1927	1922	2520
661	20240613	102200	418591767	1922	1922	1922	1920	6222
662	20240613	102100	406639395	1923	1923	1923	1923	470
663	20240613	102000	405735585	1922	1922	1922	1922	4
664	20240613	101900	405727897	1922	1922	1922	1922	0
665	20240613	101800	405727897	1922	1922	1926	1922	2572
666	20240613	101700	400783026	1922	1918	1922	1917	108
667	20240613	101600	400575975	1917	1924	1924	1917	309
668	20240613	101500	399983427	1924	1925	1925	1924	35
669	20240613	101400	399916077	1925	1925	1925	1925	10
670	20240613	101300	399896827	1925	1925	1925	1925	0
671	20240613	101200	399896827	1925	1925	1925	1916	2101
672	20240613	101100	395863739	1927	1925	1927	1925	16
673	20240613	101000	395832929	1921	1921	1921	1921	102
674	20240613	100900	395636987	1921	1923	1923	1921	60
675	20240613	100800	395521692	1919	1926	1926	1919	1139
676	20240613	100700	393332369	1926	1927	1928	1922	642
677	20240613	100600	392095803	1928	1930	1937	1927	160
678	20240613	100500	391787342	1938	1933	1938	1929	1347
679	20240613	100400	389183413	1931	1930	1931	1930	1055
680	20240613	100300	387147173	1929	1926	1929	1926	142
681	20240613	100200	386873557	1926	1926	1926	1926	30
682	20240613	100100	386815777	1927	1921	1927	1920	220
683	20240613	100000	386393231	1927	1930	1930	1927	1110
684	20240613	095900	384252314	1930	1925	1930	1919	721
685	20240613	095800	382860804	1923	1913	1923	1912	6813
686	20240613	095700	369769404	1911	1911	1911	1911	569
687	20240613	095600	368682045	1911	1911	1918	1910	2252
688	20240613	095500	364379608	1911	1915	1915	1910	6893
689	20240613	095400	351197284	1921	1921	1921	1915	72
690	20240613	095300	351059362	1921	1923	1931	1912	17254
691	20240613	095200	317982754	1931	1930	1931	1919	15335
692	20240613	095100	288505831	1933	1928	1933	1928	587
693	20240613	095000	287373784	1929	1929	1929	1928	2268
694	20240613	094900	282999841	1930	1937	1937	1929	4158
695	20240613	094800	274971953	1938	1940	1941	1938	762
696	20240613	094700	273493116	1940	1941	1941	1940	81
697	20240613	094600	273335972	1941	1938	1941	1938	3881
698	20240613	094500	265803011	1934	1935	1936	1934	260
699	20240613	094400	265300131	1935	1938	1938	1935	1225
700	20240613	094300	262929021	1938	1941	1941	1937	1094
701	20240613	094200	260807597	1941	1936	1941	1936	613
702	20240613	094100	259620004	1936	1936	1936	1936	1115
703	20240613	094000	257461364	1937	1930	1937	1929	7004
704	20240613	093900	243949951	1937	1930	1937	1929	5684
705	20240613	093800	232975006	1929	1932	1933	1929	805
706	20240613	093700	231420295	1935	1938	1938	1928	7686
707	20240613	093600	216565332	1934	1940	1940	1934	10000
708	20240613	093500	197212220	1939	1939	1939	1939	500
709	20240613	093400	196242720	1939	1950	1950	1939	6847
710	20240613	093300	182935969	1950	1950	1950	1950	8841
711	20240613	093200	165696019	1950	1951	1951	1950	1496
712	20240613	093100	162777449	1956	1958	1958	1950	7107
713	20240613	093000	148911526	1959	1959	1959	1958	204
714	20240613	092900	148512047	1958	1958	1958	1958	507
715	20240613	092800	147519341	1959	1960	1960	1959	985
716	20240613	092700	145589355	1960	1960	1960	1960	0
717	20240613	092600	145589355	1960	1968	1968	1960	449
718	20240613	092500	144708498	1969	1969	1969	1969	5
719	20240613	092400	144698653	1969	1969	1969	1969	510
720	20240613	092300	143694463	1969	1969	1969	1969	12
721	20240613	092200	143670835	1970	1970	1970	1970	1050
722	20240613	092100	141602335	1970	1970	1970	1970	57
723	20240613	092000	141490045	1970	1974	1974	1970	525
724	20240613	091900	140454977	1974	1974	1974	1974	51
725	20240613	091800	140354303	1977	1977	1977	1977	114
726	20240613	091700	140128925	1986	1987	1987	1986	5770
727	20240613	091600	128665828	1989	1999	2000	1988	863
728	20240613	091500	126942371	2000	1973	2000	1970	4300
729	20240613	091400	118410838	1974	1974	1974	1945	5128
730	20240613	091300	108288195	1974	1958	1974	1940	21407
731	20240613	091200	66367591	1958	1950	1958	1950	504
732	20240613	091100	65383007	1949	1949	1949	1949	141
733	20240613	091000	65108198	1958	1959	1959	1938	3534
734	20240613	090900	58236721	1959	1940	1959	1940	6151
735	20240613	090800	46236658	1940	1951	1951	1940	1752
736	20240613	090700	42825272	1955	1955	1955	1950	4931
737	20240613	090600	33186073	1955	1957	1957	1955	1181
738	20240613	090500	30876050	1957	1959	1961	1957	878
739	20240613	090400	29157326	1961	1965	1965	1961	2918
740	20240613	090300	23424568	1969	1969	1969	1968	120
741	20240613	090200	23188291	1974	1974	1974	1974	594
742	20240613	090100	22015735	1974	1987	1987	1974	8164
743	20240613	090000	5898819	1987	1974	2000	1974	2985