KissMeData/352770/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	202500	1082397824	1906	1906	1906	1906	1925
3	20240614	202400	1082397824	1906	1906	1906	1906	0
4	20240614	202300	1082397824	1906	1906	1906	1906	0
5	20240614	202200	1082397824	1906	1906	1906	1906	0
6	20240614	202100	1082397824	1906	1906	1906	1906	0
7	20240614	202000	1082397824	1906	1906	1906	1906	0
8	20240614	201900	1082397824	1906	1906	1906	1906	0
9	20240614	201800	1082397824	1906	1906	1906	1906	0
10	20240614	201700	1082397824	1906	1906	1906	1906	0
11	20240614	201600	1082397824	1906	1906	1906	1906	0
12	20240614	201500	1082397824	1906	1906	1906	1906	0
13	20240614	201400	1082397824	1906	1906	1906	1906	0
14	20240614	201300	1082397824	1906	1906	1906	1906	0
15	20240614	201200	1082397824	1906	1906	1906	1906	0
16	20240614	201100	1082397824	1906	1906	1906	1906	0
17	20240614	201000	1082397824	1906	1906	1906	1906	0
18	20240614	200900	1082397824	1906	1906	1906	1906	0
19	20240614	200800	1082397824	1906	1906	1906	1906	0
20	20240614	200700	1082397824	1906	1906	1906	1906	0
21	20240614	200600	1082397824	1906	1906	1906	1906	0
22	20240614	200500	1082397824	1906	1906	1906	1906	0
23	20240614	200400	1082397824	1906	1906	1906	1906	0
24	20240614	200300	1082397824	1906	1906	1906	1906	0
25	20240614	200200	1082397824	1906	1906	1906	1906	0
26	20240614	200100	1082397824	1906	1906	1906	1906	0
27	20240614	200000	1082397824	1906	1906	1906	1906	0
28	20240614	195900	1082397824	1906	1906	1906	1906	0
29	20240614	195800	1082397824	1906	1906	1906	1906	0
30	20240614	195700	1082397824	1906	1906	1906	1906	0
31	20240614	195600	1082397824	1906	1906	1906	1906	0
32	20240614	195500	1082397824	1906	1906	1906	1906	1925
33	20240614	195400	1082397824	1906	1906	1906	1906	0
34	20240614	195300	1082397824	1906	1906	1906	1906	0
35	20240614	195200	1082397824	1906	1906	1906	1906	0
36	20240614	195100	1082397824	1906	1906	1906	1906	0
37	20240614	195000	1082397824	1906	1906	1906	1906	0
38	20240614	194900	1082397824	1906	1906	1906	1906	0
39	20240614	194800	1082397824	1906	1906	1906	1906	0
40	20240614	194700	1082397824	1906	1906	1906	1906	0
41	20240614	194600	1082397824	1906	1906	1906	1906	0
42	20240614	194500	1082397824	1906	1906	1906	1906	0
43	20240614	194400	1082397824	1906	1906	1906	1906	0
44	20240614	194300	1082397824	1906	1906	1906	1906	0
45	20240614	194200	1082397824	1906	1906	1906	1906	0
46	20240614	194100	1082397824	1906	1906	1906	1906	0
47	20240614	194000	1082397824	1906	1906	1906	1906	0
48	20240614	193900	1082397824	1906	1906	1906	1906	0
49	20240614	193800	1082397824	1906	1906	1906	1906	0
50	20240614	193700	1082397824	1906	1906	1906	1906	0
51	20240614	193600	1082397824	1906	1906	1906	1906	0
52	20240614	193500	1082397824	1906	1906	1906	1906	0
53	20240614	193400	1082397824	1906	1906	1906	1906	0
54	20240614	193300	1082397824	1906	1906	1906	1906	0
55	20240614	193200	1082397824	1906	1906	1906	1906	0
56	20240614	193100	1082397824	1906	1906	1906	1906	0
57	20240614	193000	1082397824	1906	1906	1906	1906	0
58	20240614	192900	1082397824	1906	1906	1906	1906	0
59	20240614	192800	1082397824	1906	1906	1906	1906	0
60	20240614	192700	1082397824	1906	1906	1906	1906	0
61	20240614	192600	1082397824	1906	1906	1906	1906	0
62	20240614	192500	1082397824	1906	1906	1906	1906	1925
63	20240614	192400	1082397824	1906	1906	1906	1906	0
64	20240614	192300	1082397824	1906	1906	1906	1906	0
65	20240614	192200	1082397824	1906	1906	1906	1906	0
66	20240614	192100	1082397824	1906	1906	1906	1906	0
67	20240614	192000	1082397824	1906	1906	1906	1906	0
68	20240614	191900	1082397824	1906	1906	1906	1906	0
69	20240614	191800	1082397824	1906	1906	1906	1906	0
70	20240614	191700	1082397824	1906	1906	1906	1906	0
71	20240614	191600	1082397824	1906	1906	1906	1906	0
72	20240614	191500	1082397824	1906	1906	1906	1906	0
73	20240614	191400	1082397824	1906	1906	1906	1906	0
74	20240614	191300	1082397824	1906	1906	1906	1906	0
75	20240614	191200	1082397824	1906	1906	1906	1906	0
76	20240614	191100	1082397824	1906	1906	1906	1906	0
77	20240614	191000	1082397824	1906	1906	1906	1906	0
78	20240614	190900	1082397824	1906	1906	1906	1906	0
79	20240614	190800	1082397824	1906	1906	1906	1906	0
80	20240614	190700	1082397824	1906	1906	1906	1906	0
81	20240614	190600	1082397824	1906	1906	1906	1906	0
82	20240614	190500	1082397824	1906	1906	1906	1906	0
83	20240614	190400	1082397824	1906	1906	1906	1906	0
84	20240614	190300	1082397824	1906	1906	1906	1906	0
85	20240614	190200	1082397824	1906	1906	1906	1906	0
86	20240614	190100	1082397824	1906	1906	1906	1906	0
87	20240614	190000	1082397824	1906	1906	1906	1906	0
88	20240614	185900	1082397824	1906	1906	1906	1906	0
89	20240614	185800	1082397824	1906	1906	1906	1906	0
90	20240614	185700	1082397824	1906	1906	1906	1906	0
91	20240614	185600	1082397824	1906	1906	1906	1906	0
92	20240614	185500	1082397824	1906	1906	1906	1906	1925
93	20240614	185400	1082397824	1906	1906	1906	1906	0
94	20240614	185300	1082397824	1906	1906	1906	1906	0
95	20240614	185200	1082397824	1906	1906	1906	1906	0
96	20240614	185100	1082397824	1906	1906	1906	1906	0
97	20240614	185000	1082397824	1906	1906	1906	1906	0
98	20240614	184900	1082397824	1906	1906	1906	1906	0
99	20240614	184800	1082397824	1906	1906	1906	1906	0
100	20240614	184700	1082397824	1906	1906	1906	1906	0
101	20240614	184600	1082397824	1906	1906	1906	1906	0
102	20240614	184500	1082397824	1906	1906	1906	1906	0
103	20240614	184400	1082397824	1906	1906	1906	1906	0
104	20240614	184300	1082397824	1906	1906	1906	1906	0
105	20240614	184200	1082397824	1906	1906	1906	1906	0
106	20240614	184100	1082397824	1906	1906	1906	1906	0
107	20240614	184000	1082397824	1906	1906	1906	1906	0
108	20240614	183900	1082397824	1906	1906	1906	1906	0
109	20240614	183800	1082397824	1906	1906	1906	1906	0
110	20240614	183700	1082397824	1906	1906	1906	1906	0
111	20240614	183600	1082397824	1906	1906	1906	1906	0
112	20240614	183500	1082397824	1906	1906	1906	1906	0
113	20240614	183400	1082397824	1906	1906	1906	1906	0
114	20240614	183300	1082397824	1906	1906	1906	1906	0
115	20240614	183200	1082397824	1906	1906	1906	1906	0
116	20240614	183100	1082397824	1906	1906	1906	1906	0
117	20240614	183000	1082397824	1906	1906	1906	1906	0
118	20240614	182900	1082397824	1906	1906	1906	1906	0
119	20240614	182800	1082397824	1906	1906	1906	1906	0
120	20240614	182700	1082397824	1906	1906	1906	1906	0
121	20240614	182600	1082397824	1906	1906	1906	1906	0
122	20240614	182500	1082397824	1906	1906	1906	1906	1925
123	20240614	182400	1082397824	1906	1906	1906	1906	0
124	20240614	182300	1082397824	1906	1906	1906	1906	0
125	20240614	182200	1082397824	1906	1906	1906	1906	0
126	20240614	182100	1082397824	1906	1906	1906	1906	0
127	20240614	182000	1082397824	1906	1906	1906	1906	0
128	20240614	181900	1082397824	1906	1906	1906	1906	0
129	20240614	181800	1082397824	1906	1906	1906	1906	0
130	20240614	181700	1082397824	1906	1906	1906	1906	0
131	20240614	181600	1082397824	1906	1906	1906	1906	0
132	20240614	181500	1082397824	1906	1906	1906	1906	0
133	20240614	181400	1082397824	1906	1906	1906	1906	0
134	20240614	181300	1082397824	1906	1906	1906	1906	0
135	20240614	181200	1082397824	1906	1906	1906	1906	0
136	20240614	181100	1082397824	1906	1906	1906	1906	0
137	20240614	181000	1082397824	1906	1906	1906	1906	0
138	20240614	180900	1082397824	1906	1906	1906	1906	0
139	20240614	180800	1082397824	1906	1906	1906	1906	0
140	20240614	180700	1082397824	1906	1906	1906	1906	0
141	20240614	180600	1082397824	1906	1906	1906	1906	0
142	20240614	180500	1082397824	1906	1906	1906	1906	0
143	20240614	180400	1082397824	1906	1906	1906	1906	0
144	20240614	180300	1082397824	1906	1906	1906	1906	0
145	20240614	180200	1082397824	1906	1906	1906	1906	0
146	20240614	180100	1082397824	1906	1906	1906	1906	0
147	20240614	180000	1082397824	1906	1906	1906	1906	0
148	20240614	175900	1082397824	1906	1906	1906	1906	0
149	20240614	175800	1082397824	1906	1906	1906	1906	0
150	20240614	175700	1082397824	1906	1906	1906	1906	0
151	20240614	175600	1082397824	1906	1906	1906	1906	0
152	20240614	175500	1082397824	1906	1906	1906	1906	1925
153	20240614	175400	1082397824	1906	1906	1906	1906	0
154	20240614	175300	1082397824	1906	1906	1906	1906	0
155	20240614	175200	1082397824	1906	1906	1906	1906	0
156	20240614	175100	1082397824	1906	1906	1906	1906	0
157	20240614	175000	1082397824	1906	1906	1906	1906	0
158	20240614	174900	1082397824	1906	1906	1906	1906	0
159	20240614	174800	1082397824	1906	1906	1906	1906	0
160	20240614	174700	1082397824	1906	1906	1906	1906	0
161	20240614	174600	1082397824	1906	1906	1906	1906	0
162	20240614	174500	1082397824	1906	1906	1906	1906	0
163	20240614	174400	1082397824	1906	1906	1906	1906	0
164	20240614	174300	1082397824	1906	1906	1906	1906	0
165	20240614	174200	1082397824	1906	1906	1906	1906	0
166	20240614	174100	1082397824	1906	1906	1906	1906	0
167	20240614	174000	1082397824	1906	1906	1906	1906	0
168	20240614	173900	1082397824	1906	1906	1906	1906	0
169	20240614	173800	1082397824	1906	1906	1906	1906	0
170	20240614	173700	1082397824	1906	1906	1906	1906	0
171	20240614	173600	1082397824	1906	1906	1906	1906	0
172	20240614	173500	1082397824	1906	1906	1906	1906	0
173	20240614	173400	1082397824	1906	1906	1906	1906	0
174	20240614	173300	1082397824	1906	1906	1906	1906	0
175	20240614	173200	1082397824	1906	1906	1906	1906	0
176	20240614	173100	1082397824	1906	1906	1906	1906	0
177	20240614	173000	1082397824	1906	1906	1906	1906	0
178	20240614	172900	1082397824	1906	1906	1906	1906	0
179	20240614	172800	1082397824	1906	1906	1906	1906	0
180	20240614	172700	1082397824	1906	1906	1906	1906	0
181	20240614	172600	1082397824	1906	1906	1906	1906	0
182	20240614	172500	1082397824	1906	1906	1906	1906	1925
183	20240614	172400	1082397824	1906	1906	1906	1906	0
184	20240614	172300	1082397824	1906	1906	1906	1906	0
185	20240614	172200	1082397824	1906	1906	1906	1906	0
186	20240614	172100	1082397824	1906	1906	1906	1906	0
187	20240614	172000	1082397824	1906	1906	1906	1906	0
188	20240614	171900	1082397824	1906	1906	1906	1906	0
189	20240614	171800	1082397824	1906	1906	1906	1906	0
190	20240614	171700	1082397824	1906	1906	1906	1906	0
191	20240614	171600	1082397824	1906	1906	1906	1906	0
192	20240614	171500	1082397824	1906	1906	1906	1906	0
193	20240614	171400	1082397824	1906	1906	1906	1906	0
194	20240614	171300	1082397824	1906	1906	1906	1906	0
195	20240614	171200	1082397824	1906	1906	1906	1906	0
196	20240614	171100	1082397824	1906	1906	1906	1906	0
197	20240614	171000	1082397824	1906	1906	1906	1906	0
198	20240614	170900	1082397824	1906	1906	1906	1906	0
199	20240614	170800	1082397824	1906	1906	1906	1906	0
200	20240614	170700	1082397824	1906	1906	1906	1906	0
201	20240614	170600	1082397824	1906	1906	1906	1906	0
202	20240614	170500	1082397824	1906	1906	1906	1906	0
203	20240614	170400	1082397824	1906	1906	1906	1906	0
204	20240614	170300	1082397824	1906	1906	1906	1906	0
205	20240614	170200	1082397824	1906	1906	1906	1906	0
206	20240614	170100	1082397824	1906	1906	1906	1906	0
207	20240614	170000	1082397824	1906	1906	1906	1906	0
208	20240614	165900	1082397824	1906	1906	1906	1906	0
209	20240614	165800	1082397824	1906	1906	1906	1906	0
210	20240614	165700	1082397824	1906	1906	1906	1906	0
211	20240614	165600	1082397824	1906	1906	1906	1906	0
212	20240614	165500	1082397824	1906	1906	1906	1906	1925
213	20240614	165400	1082397824	1906	1906	1906	1906	0
214	20240614	165300	1082397824	1906	1906	1906	1906	0
215	20240614	165200	1082397824	1906	1906	1906	1906	0
216	20240614	165100	1082397824	1906	1906	1906	1906	0
217	20240614	165000	1082397824	1906	1906	1906	1906	0
218	20240614	164900	1082397824	1906	1906	1906	1906	0
219	20240614	164800	1082397824	1906	1906	1906	1906	0
220	20240614	164700	1082397824	1906	1906	1906	1906	0
221	20240614	164600	1082397824	1906	1906	1906	1906	0
222	20240614	164500	1082397824	1906	1906	1906	1906	0
223	20240614	164400	1082397824	1906	1906	1906	1906	0
224	20240614	164300	1082397824	1906	1906	1906	1906	0
225	20240614	164200	1082397824	1906	1906	1906	1906	0
226	20240614	164100	1082397824	1906	1906	1906	1906	0
227	20240614	164000	1082397824	1906	1906	1906	1906	0
228	20240614	163900	1082397824	1906	1906	1906	1906	0
229	20240614	163800	1082397824	1906	1906	1906	1906	0
230	20240614	163700	1082397824	1906	1906	1906	1906	0
231	20240614	163600	1082397824	1906	1906	1906	1906	0
232	20240614	163500	1082397824	1906	1906	1906	1906	0
233	20240614	163400	1082397824	1906	1906	1906	1906	0
234	20240614	163300	1082397824	1906	1906	1906	1906	0
235	20240614	163200	1082397824	1906	1906	1906	1906	0
236	20240614	163100	1082397824	1906	1906	1906	1906	0
237	20240614	163000	1082397824	1906	1906	1906	1906	0
238	20240614	162900	1082397824	1906	1906	1906	1906	0
239	20240614	162800	1082397824	1906	1906	1906	1906	0
240	20240614	162700	1082397824	1906	1906	1906	1906	0
241	20240614	162600	1082397824	1906	1906	1906	1906	0
242	20240614	162500	1082397824	1906	1906	1906	1906	1925
243	20240614	162400	1082397824	1906	1906	1906	1906	0
244	20240614	162300	1082397824	1906	1906	1906	1906	0
245	20240614	162200	1082397824	1906	1906	1906	1906	0
246	20240614	162100	1082397824	1906	1906	1906	1906	0
247	20240614	162000	1082397824	1906	1906	1906	1906	0
248	20240614	161900	1082397824	1906	1906	1906	1906	0
249	20240614	161800	1082397824	1906	1906	1906	1906	0
250	20240614	161700	1082397824	1906	1906	1906	1906	0
251	20240614	161600	1082397824	1906	1906	1906	1906	0
252	20240614	161500	1082397824	1906	1906	1906	1906	0
253	20240614	161400	1082397824	1906	1906	1906	1906	0
254	20240614	161300	1082397824	1906	1906	1906	1906	0
255	20240614	161200	1082397824	1906	1906	1906	1906	0
256	20240614	161100	1082397824	1906	1906	1906	1906	0
257	20240614	161000	1082397824	1906	1906	1906	1906	0
258	20240614	160900	1082397824	1906	1906	1906	1906	0
259	20240614	160800	1082397824	1906	1906	1906	1906	0
260	20240614	160700	1082397824	1906	1906	1906	1906	0
261	20240614	160600	1082397824	1906	1906	1906	1906	0
262	20240614	160500	1082397824	1906	1906	1906	1906	0
263	20240614	160400	1082397824	1906	1906	1906	1906	0
264	20240614	160300	1082397824	1906	1906	1906	1906	0
265	20240614	160200	1082397824	1906	1906	1906	1906	0
266	20240614	160100	1082397824	1906	1906	1906	1906	0
267	20240614	160000	1082397824	1906	1906	1906	1906	0
268	20240614	155900	1082397824	1906	1906	1906	1906	0
269	20240614	155800	1082397824	1906	1906	1906	1906	0
270	20240614	155700	1082397824	1906	1906	1906	1906	0
271	20240614	155600	1082397824	1906	1906	1906	1906	0
272	20240614	155500	1082397824	1906	1906	1906	1906	1925
273	20240614	155400	1082397824	1906	1906	1906	1906	0
274	20240614	155300	1082397824	1906	1906	1906	1906	0
275	20240614	155200	1082397824	1906	1906	1906	1906	0
276	20240614	155100	1082397824	1906	1906	1906	1906	0
277	20240614	155000	1082397824	1906	1906	1906	1906	0
278	20240614	154900	1082397824	1906	1906	1906	1906	0
279	20240614	154800	1082397824	1906	1906	1906	1906	0
280	20240614	154700	1082397824	1906	1906	1906	1906	0
281	20240614	154600	1082397824	1906	1906	1906	1906	0
282	20240614	154500	1082397824	1906	1906	1906	1906	0
283	20240614	154400	1082397824	1906	1906	1906	1906	0
284	20240614	154300	1082397824	1906	1906	1906	1906	0
285	20240614	154200	1082397824	1906	1906	1906	1906	0
286	20240614	154100	1082397824	1906	1906	1906	1906	0
287	20240614	154000	1082397824	1906	1906	1906	1906	0
288	20240614	153900	1082397824	1906	1906	1906	1906	0
289	20240614	153800	1082397824	1906	1906	1906	1906	0
290	20240614	153700	1082397824	1906	1906	1906	1906	0
291	20240614	153600	1082397824	1906	1906	1906	1906	0
292	20240614	153500	1082397824	1906	1906	1906	1906	0
293	20240614	153400	1082397824	1906	1906	1906	1906	0
294	20240614	153300	1082397824	1906	1906	1906	1906	0
295	20240614	153200	1082397824	1906	1906	1906	1906	0
296	20240614	153100	1082397824	1906	1906	1906	1906	0
297	20240614	153000	1082397824	1906	1906	1906	1906	1925
298	20240614	152900	1078728774	1903	1903	1903	1903	0
299	20240614	152800	1078728774	1903	1903	1903	1903	0
300	20240614	152700	1078728774	1903	1903	1903	1903	0
301	20240614	152600	1078728774	1903	1903	1903	1903	0
302	20240614	152500	1078728774	1903	1903	1903	1903	0
303	20240614	152400	1078728774	1903	1903	1903	1903	0
304	20240614	152300	1078728774	1903	1903	1903	1903	0
305	20240614	152200	1078728774	1903	1903	1903	1903	0
306	20240614	152100	1078728774	1903	1903	1903	1903	0
307	20240614	152000	1078728774	1903	1903	1903	1903	0
308	20240614	151900	1078728774	1903	1901	1903	1901	2
309	20240614	151800	1078724970	1872	1893	1906	1872	2760
310	20240614	151700	1073481029	1902	1873	1902	1873	2749
311	20240614	151600	1068281344	1901	1901	1901	1885	4141
312	20240614	151500	1060439623	1885	1880	1885	1863	1845
313	20240614	151400	1056987945	1889	1898	1902	1889	3918
314	20240614	151300	1049569147	1898	1885	1898	1878	2017
315	20240614	151200	1045772983	1884	1891	1893	1884	3027
316	20240614	151100	1040051977	1900	1882	1905	1880	4368
317	20240614	151000	1031759995	1882	1888	1890	1882	2860
318	20240614	150900	1026361715	1890	1906	1906	1890	3270
319	20240614	150800	1020134889	1885	1890	1890	1881	2190
320	20240614	150700	1016009810	1891	1907	1907	1891	3103
321	20240614	150600	1010108341	1890	1906	1906	1890	3177
322	20240614	150500	1004068915	1890	1887	1905	1887	6297
323	20240614	150400	992106031	1889	1880	1889	1880	2130
324	20240614	150300	988095688	1887	1878	1887	1878	1693
325	20240614	150200	984911989	1879	1879	1879	1879	20
326	20240614	150100	984874409	1879	1895	1902	1800	29639
327	20240614	150000	929417629	1895	1905	1906	1895	1556
328	20240614	145900	926463376	1905	1905	1905	1905	2
329	20240614	145800	926459566	1905	1895	1905	1895	368
330	20240614	145700	925761164	1895	1906	1906	1883	2639
331	20240614	145600	920776370	1906	1906	1906	1906	6
332	20240614	145500	920764934	1906	1906	1906	1906	4
333	20240614	145400	920757310	1906	1905	1906	1905	54
334	20240614	145300	920654387	1905	1905	1905	1905	0
335	20240614	145200	920654387	1905	1898	1905	1890	1327
336	20240614	145100	918141438	1898	1898	1899	1898	221
337	20240614	145000	917721979	1898	1907	1907	1898	2551
338	20240614	144900	912875211	1909	1909	1909	1909	4
339	20240614	144800	912867575	1909	1909	1909	1909	2
340	20240614	144700	912863757	1907	1907	1907	1907	1
341	20240614	144600	912861850	1907	1901	1909	1900	3584
342	20240614	144500	906043826	1907	1907	1907	1907	13
343	20240614	144400	906019035	1907	1907	1907	1907	2
344	20240614	144300	906015221	1911	1911	1911	1911	2
345	20240614	144200	906011399	1901	1901	1902	1900	121
346	20240614	144100	905781334	1910	1908	1910	1908	80
347	20240614	144000	905628611	1909	1902	1909	1900	887
348	20240614	143900	903943296	1900	1909	1909	1900	2471
349	20240614	143800	899248126	1909	1903	1909	1900	5418
350	20240614	143700	888946915	1910	1910	1910	1910	3
351	20240614	143600	888941185	1910	1910	1910	1910	2
352	20240614	143500	888937365	1910	1910	1910	1910	3
353	20240614	143400	888931635	1902	1901	1902	1901	122
354	20240614	143300	888699691	1901	1910	1910	1901	5300
355	20240614	143200	878598791	1914	1914	1914	1914	3
356	20240614	143100	878593049	1914	1914	1914	1914	2
357	20240614	143000	878589221	1914	1914	1914	1914	4
358	20240614	142900	878581565	1914	1914	1914	1914	0
359	20240614	142800	878581565	1914	1914	1914	1914	2
360	20240614	142700	878577737	1914	1913	1914	1913	4
361	20240614	142600	878570083	1914	1914	1914	1914	2
362	20240614	142500	878566255	1913	1913	1913	1913	4
363	20240614	142400	878558603	1913	1913	1913	1913	0
364	20240614	142300	878558603	1913	1913	1913	1913	2
365	20240614	142200	878554777	1913	1913	1913	1913	5
366	20240614	142100	878545212	1913	1914	1914	1913	3
367	20240614	142000	878539471	1914	1914	1914	1914	3
368	20240614	141900	878533729	1914	1914	1914	1914	169
369	20240614	141800	878210263	1914	1907	1914	1907	260
370	20240614	141700	877714408	1907	1907	1907	1907	90
371	20240614	141600	877542778	1907	1910	1910	1907	569
372	20240614	141500	876457624	1915	1915	1915	1915	283
373	20240614	141400	875915679	1915	1915	1915	1915	3
374	20240614	141300	875909934	1915	1916	1916	1915	6
375	20240614	141200	875898439	1916	1916	1916	1916	1
376	20240614	141100	875896523	1916	1909	1916	1908	6417
377	20240614	141000	863649251	1908	1928	1928	1908	1868
378	20240614	140900	860078430	1930	1925	1930	1925	32
379	20240614	140800	860016820	1930	1927	1930	1927	504
380	20240614	140700	859044700	1928	1928	1928	1928	0
381	20240614	140600	859044700	1928	1928	1928	1928	11
382	20240614	140500	859023492	1929	1930	1930	1919	242
383	20240614	140400	858556445	1930	1930	1930	1930	405
384	20240614	140300	857774795	1930	1930	1930	1930	347
385	20240614	140200	857105085	1920	1920	1920	1920	1
386	20240614	140100	857103165	1920	1920	1920	1920	4
387	20240614	140000	857095485	1920	1918	1920	1918	5194
388	20240614	135900	847123495	1918	1918	1918	1918	115
389	20240614	135800	846902925	1915	1915	1915	1915	0
390	20240614	135700	846902925	1915	1915	1915	1915	0
391	20240614	135600	846902925	1915	1915	1915	1915	411
392	20240614	135500	846115860	1915	1915	1915	1915	0
393	20240614	135400	846115860	1915	1915	1915	1915	189
394	20240614	135300	845753925	1915	1915	1915	1915	0
395	20240614	135200	845753925	1915	1915	1915	1915	40
396	20240614	135100	845677325	1915	1913	1915	1913	500
397	20240614	135000	844720763	1918	1920	1920	1900	2720
398	20240614	134900	839540658	1920	1920	1920	1920	0
399	20240614	134800	839540658	1920	1920	1920	1920	21
400	20240614	134700	839500338	1912	1912	1912	1912	0
401	20240614	134600	839500338	1912	1912	1912	1912	0
402	20240614	134500	839500338	1912	1922	1922	1912	32
403	20240614	134400	839439052	1939	1939	1939	1939	10
404	20240614	134300	839419662	1942	1942	1942	1942	0
405	20240614	134200	839419662	1942	1942	1942	1942	0
406	20240614	134100	839419662	1942	1942	1942	1942	0
407	20240614	134000	839419662	1942	1924	1942	1924	3016
408	20240614	133900	833583848	1924	1924	1924	1924	0
409	20240614	133800	833583848	1924	1925	1925	1924	2
410	20240614	133700	833579999	1912	1925	1925	1912	21
411	20240614	133600	833539612	1907	1907	1907	1907	0
412	20240614	133500	833539612	1907	1907	1907	1907	0
413	20240614	133400	833539612	1907	1912	1912	1907	273
414	20240614	133300	833018159	1924	1925	1925	1924	1501
415	20240614	133200	830129735	1927	1928	1928	1927	105
416	20240614	133100	829927399	1933	1930	1933	1930	82
417	20240614	133000	829769043	1933	1934	1934	1930	404
418	20240614	132900	828987842	1936	1938	1938	1936	19
419	20240614	132800	828951038	1938	1938	1938	1938	0
420	20240614	132700	828951038	1938	1939	1939	1938	34
421	20240614	132600	828885115	1940	1942	1942	1940	824
422	20240614	132500	827284911	1942	1947	1947	1942	6
423	20240614	132400	827273234	1947	1947	1947	1947	52
424	20240614	132300	827171990	1940	1940	1940	1940	0
425	20240614	132200	827171990	1940	1940	1940	1935	3114
426	20240614	132100	821131831	1940	1940	1941	1940	3333
427	20240614	132000	814665722	1940	1940	1940	1940	3000
428	20240614	131900	808845722	1949	1949	1949	1935	554
429	20240614	131800	807773388	1964	1964	1964	1964	88
430	20240614	131700	807600556	1964	1956	1964	1956	7021
431	20240614	131600	793857004	1950	1956	1956	1950	9
432	20240614	131500	793839406	1956	1955	1956	1955	1860
433	20240614	131400	790202309	1955	1951	1955	1951	6227
434	20240614	131300	778035780	1951	1947	1951	1941	270
435	20240614	131200	777509629	1949	1949	1949	1949	0
436	20240614	131100	777509629	1949	1949	1949	1949	1
437	20240614	131000	777507680	1927	1937	1937	1924	160
438	20240614	130900	777199600	1951	1951	1951	1951	3
439	20240614	130800	777193747	1951	1954	1954	1951	154
440	20240614	130700	776892978	1954	1933	1954	1933	10050
441	20240614	130600	757278339	1933	1933	1933	1933	1
442	20240614	130500	757276406	1933	1933	1933	1933	1
443	20240614	130400	757274473	1934	1914	1934	1914	2
444	20240614	130300	757270625	1912	1926	1926	1912	1000
445	20240614	130200	755358445	1926	1926	1926	1926	359
446	20240614	130100	754667011	1923	1923	1923	1923	0
447	20240614	130000	754667011	1923	1926	1926	1923	1288
448	20240614	125900	752189928	1926	1926	1926	1926	2
449	20240614	125800	752186076	1936	1936	1936	1936	0
450	20240614	125700	752186076	1936	1935	1936	1935	1000
451	20240614	125600	750250182	1924	1924	1924	1924	100
452	20240614	125500	750057782	1936	1936	1936	1936	1100
453	20240614	125400	747928182	1936	1936	1936	1936	300
454	20240614	125300	747347382	1936	1936	1936	1936	500
455	20240614	125200	746379382	1936	1926	1936	1923	1316
456	20240614	125100	743841607	1926	1935	1935	1926	93
457	20240614	125000	743661670	1936	1936	1936	1936	24
458	20240614	124900	743615206	1925	1925	1925	1925	2237
459	20240614	124800	739308981	1924	1934	1934	1924	920
460	20240614	124700	737530627	1936	1936	1936	1936	0
461	20240614	124600	737530627	1936	1949	1950	1936	1340
462	20240614	124500	734930455	1953	1953	1953	1953	0
463	20240614	124400	734930455	1953	1936	1954	1936	1443
464	20240614	124300	732118904	1936	1944	1955	1935	4208
465	20240614	124200	723920187	1955	1933	1955	1933	2542
466	20240614	124100	718951546	1955	1935	1955	1935	17621
467	20240614	124000	684602754	1932	1938	1938	1932	3904
468	20240614	123900	677039131	1938	1938	1938	1938	2122
469	20240614	123800	672926695	1938	1939	1939	1938	4579
470	20240614	123700	664048067	1939	1939	1939	1939	0
471	20240614	123600	664048067	1939	1939	1939	1939	483
472	20240614	123500	663111530	1950	1939	1950	1939	10339
473	20240614	123400	642989376	1939	1925	1939	1925	8591
474	20240614	123300	626404990	1923	1917	1923	1917	3413
475	20240614	123200	619849542	1912	1909	1912	1909	490
476	20240614	123100	618912821	1908	1898	1909	1898	1939
477	20240614	123000	615221160	1898	1898	1898	1898	20
478	20240614	122900	615183200	1891	1898	1898	1891	44
479	20240614	122800	615099786	1898	1900	1900	1898	4069
480	20240614	122700	607370726	1900	1907	1907	1900	7262
481	20240614	122600	593554881	1908	1918	1918	1908	3877
482	20240614	122500	586135721	1919	1920	1920	1919	89
483	20240614	122400	585964892	1920	1920	1922	1920	84
484	20240614	122300	585803468	1922	1922	1922	1922	36
485	20240614	122200	585734276	1924	1924	1924	1924	72
486	20240614	122100	585595748	1925	1925	1925	1925	0
487	20240614	122000	585595748	1925	1925	1925	1925	534
488	20240614	121900	584567798	1925	1926	1926	1925	574
489	20240614	121800	583462548	1926	1930	1930	1926	899
490	20240614	121700	581728419	1931	1931	1931	1931	50
491	20240614	121600	581631869	1930	1934	1934	1930	1630
492	20240614	121500	578482583	1939	1940	1940	1939	6015
493	20240614	121400	566813488	1940	1940	1940	1940	26
494	20240614	121300	566763048	1933	1933	1933	1933	0
495	20240614	121200	566763048	1933	1934	1934	1933	81
496	20240614	121100	566606437	1949	1931	1950	1931	1574
497	20240614	121000	563546045	1931	1949	1949	1931	2535
498	20240614	120900	558605735	1949	1949	1949	1949	18
499	20240614	120800	558570653	1950	1936	1950	1928	1993
500	20240614	120700	554717085	1940	1941	1941	1940	356
501	20240614	120600	554026319	1955	1955	1955	1954	3113
502	20240614	120500	547940915	1955	1954	1955	1954	35
503	20240614	120400	547872522	1947	1947	1957	1947	663
504	20240614	120300	546581651	1960	1960	1960	1959	5472
505	20240614	120200	535856586	1960	1946	1960	1946	2177
506	20240614	120100	531608545	1947	1926	1947	1926	10952
507	20240614	120000	510376288	1920	1925	1925	1920	780
508	20240614	115900	508878401	1928	1928	1928	1928	9
509	20240614	115800	508861049	1929	1923	1929	1923	55
510	20240614	115700	508754960	1923	1940	1940	1923	7200
511	20240614	115600	494846164	1935	1933	1940	1933	18
512	20240614	115500	494811349	1933	1933	1933	1933	783
513	20240614	115400	493297810	1933	1935	1942	1933	339
514	20240614	115300	492642263	1935	1957	1957	1933	5329
515	20240614	115200	482328720	1958	1952	1963	1941	1948
516	20240614	115100	478516616	1972	1946	1973	1945	22192
517	20240614	115000	435092317	1945	1944	1946	1934	3186
518	20240614	114900	428900712	1945	1935	1945	1930	5443
519	20240614	114800	418321968	1939	1918	1942	1918	6843
520	20240614	114700	405091855	1913	1901	1913	1901	4305
521	20240614	114600	396883666	1901	1897	1901	1897	2411
522	20240614	114500	392305548	1897	1889	1897	1889	240
523	20240614	114400	391851500	1883	1883	1883	1883	34
524	20240614	114300	391787478	1883	1885	1885	1883	2710
525	20240614	114200	386683613	1885	1885	1885	1885	153
526	20240614	114100	386395208	1885	1885	1885	1885	581
527	20240614	114000	385300023	1900	1900	1900	1900	78
528	20240614	113900	385151823	1900	1887	1900	1880	11356
529	20240614	113800	363800376	1901	1901	1901	1901	0
530	20240614	113700	363800376	1901	1901	1901	1901	1
531	20240614	113600	363798475	1901	1900	1901	1900	231
532	20240614	113500	363359544	1900	1888	1900	1888	5
533	20240614	113400	363350059	1888	1887	1900	1887	3
534	20240614	113300	363344384	1893	1899	1899	1889	66
535	20240614	113200	363219401	1902	1895	1905	1895	1014
536	20240614	113100	361293071	1905	1893	1906	1893	1077
537	20240614	113000	359253114	1906	1892	1906	1892	43
538	20240614	112900	359171448	1892	1895	1895	1892	2980
539	20240614	112800	353524378	1895	1895	1895	1895	21
540	20240614	112700	353484583	1895	1895	1895	1895	347
541	20240614	112600	352827018	1895	1894	1910	1894	696
542	20240614	112500	351508583	1894	1894	1894	1894	522
543	20240614	112400	350519915	1883	1888	1913	1883	1942
544	20240614	112300	346838610	1883	1883	1883	1883	1250
545	20240614	112200	344484860	1883	1880	1883	1880	5963
546	20240614	112100	333260304	1879	1880	1880	1874	184
547	20240614	112000	332914617	1880	1840	1880	1840	13707
548	20240614	111900	307261926	1848	1840	1848	1831	905
549	20240614	111800	305590496	1847	1828	1847	1828	27464
550	20240614	111700	255270531	1829	1829	1829	1829	0
551	20240614	111600	255270531	1829	1829	1829	1829	2
552	20240614	111500	255266873	1829	1827	1829	1827	608
553	20240614	111400	254155121	1827	1826	1827	1826	34
554	20240614	111300	254093034	1820	1820	1820	1820	0
555	20240614	111200	254093034	1820	1820	1820	1820	0
556	20240614	111100	254093034	1820	1820	1820	1820	0
557	20240614	111000	254093034	1820	1820	1820	1820	0
558	20240614	110900	254093034	1820	1820	1820	1820	1
559	20240614	110800	254091214	1826	1826	1826	1826	23
560	20240614	110700	254049216	1826	1826	1826	1826	0
561	20240614	110600	254049216	1826	1826	1826	1826	0
562	20240614	110500	254049216	1826	1826	1826	1826	0
563	20240614	110400	254049216	1826	1826	1826	1826	1
564	20240614	110300	254047390	1816	1816	1816	1816	0
565	20240614	110200	254047390	1816	1816	1816	1816	0
566	20240614	110100	254047390	1816	1816	1816	1816	0
567	20240614	110000	254047390	1816	1816	1816	1816	0
568	20240614	105900	254047390	1816	1816	1816	1816	0
569	20240614	105800	254047390	1816	1816	1816	1816	0
570	20240614	105700	254047390	1816	1816	1816	1816	0
571	20240614	105600	254047390	1816	1816	1816	1816	4
572	20240614	105500	254040126	1816	1816	1816	1816	0
573	20240614	105400	254040126	1816	1816	1816	1816	12
574	20240614	105300	254018334	1830	1812	1830	1812	38853
575	20240614	105200	183079274	1812	1812	1812	1812	0
576	20240614	105100	183079274	1812	1812	1812	1812	0
577	20240614	105000	183079274	1812	1808	1812	1808	2090
578	20240614	104900	179300550	1808	1808	1808	1808	1
579	20240614	104800	179298742	1812	1812	1812	1812	0
580	20240614	104700	179298742	1812	1812	1812	1812	0
581	20240614	104600	179298742	1812	1812	1812	1812	0
582	20240614	104500	179298742	1812	1812	1812	1812	0
583	20240614	104400	179298742	1812	1812	1812	1812	0
584	20240614	104300	179298742	1812	1810	1812	1810	779
585	20240614	104200	177888750	1810	1810	1810	1810	0
586	20240614	104100	177888750	1810	1810	1810	1810	0
587	20240614	104000	177888750	1810	1810	1810	1810	0
588	20240614	103900	177888750	1810	1810	1810	1810	1222
589	20240614	103800	175676930	1810	1810	1810	1810	445
590	20240614	103700	174871480	1810	1810	1810	1810	1259
591	20240614	103600	172592690	1810	1809	1810	1809	336
592	20240614	103500	171984696	1810	1810	1810	1810	0
593	20240614	103400	171984696	1810	1803	1810	1803	101
594	20240614	103300	171802586	1803	1803	1803	1803	70
595	20240614	103200	171676376	1809	1803	1809	1803	2079
596	20240614	103100	167927933	1810	1810	1810	1810	0
597	20240614	103000	167927933	1810	1810	1810	1810	0
598	20240614	102900	167927933	1810	1810	1810	1810	555
599	20240614	102800	166923383	1810	1810	1810	1810	0
600	20240614	102700	166923383	1810	1810	1810	1810	0
601	20240614	102600	166923383	1810	1810	1810	1810	1000
602	20240614	102500	165113383	1803	1803	1803	1803	0
603	20240614	102400	165113383	1803	1804	1804	1803	2000
604	20240614	102300	161507216	1803	1803	1803	1803	0
605	20240614	102200	161507216	1803	1803	1803	1803	1
606	20240614	102100	161505413	1805	1805	1805	1805	1000
607	20240614	102000	159700413	1817	1817	1817	1817	1
608	20240614	101900	159698596	1805	1810	1810	1805	1000
609	20240614	101800	157893471	1817	1817	1817	1817	0
610	20240614	101700	157893471	1817	1817	1817	1817	0
611	20240614	101600	157893471	1817	1817	1817	1817	0
612	20240614	101500	157893471	1817	1817	1817	1817	0
613	20240614	101400	157893471	1817	1817	1817	1817	0
614	20240614	101300	157893471	1817	1810	1817	1805	559
615	20240614	101200	156881964	1810	1815	1816	1810	30428
616	20240614	101100	101804719	1815	1815	1815	1815	0
617	20240614	101000	101804719	1815	1811	1815	1811	1090
618	20240614	100900	99829406	1814	1814	1814	1814	0
619	20240614	100800	99829406	1814	1814	1814	1814	1
620	20240614	100700	99827592	1810	1810	1810	1810	62
621	20240614	100600	99715372	1814	1814	1814	1814	1
622	20240614	100500	99713558	1813	1814	1814	1813	596
623	20240614	100400	98632934	1814	1814	1814	1814	0
624	20240614	100300	98632934	1814	1814	1814	1814	40
625	20240614	100200	98560374	1815	1813	1815	1813	618
626	20240614	100100	97439804	1815	1814	1815	1814	33
627	20240614	100000	97379914	1814	1813	1814	1813	20
628	20240614	095900	97343652	1814	1814	1814	1814	0
629	20240614	095800	97343652	1814	1814	1814	1814	2
630	20240614	095700	97340024	1814	1814	1814	1814	59
631	20240614	095600	97232998	1814	1814	1814	1814	1
632	20240614	095500	97231184	1814	1814	1814	1814	4459
633	20240614	095400	89142558	1814	1814	1814	1814	0
634	20240614	095300	89142558	1814	1814	1814	1814	0
635	20240614	095200	89142558	1814	1814	1814	1814	1
636	20240614	095100	89140744	1814	1814	1814	1814	0
637	20240614	095000	89140744	1814	1814	1814	1814	200
638	20240614	094900	88777944	1814	1814	1814	1814	130
639	20240614	094800	88542124	1814	1814	1814	1814	170
640	20240614	094700	88233744	1814	1796	1814	1796	108
641	20240614	094600	88039588	1795	1801	1801	1795	200
642	20240614	094500	87679723	1801	1801	1801	1801	20
643	20240614	094400	87643703	1819	1819	1819	1819	0
644	20240614	094300	87643703	1819	1819	1819	1819	0
645	20240614	094200	87643703	1819	1818	1819	1818	950
646	20240614	094100	85915953	1819	1819	1819	1819	0
647	20240614	094000	85915953	1819	1819	1819	1819	200
648	20240614	093900	85552153	1819	1791	1819	1791	1319
649	20240614	093800	83180820	1792	1791	1792	1791	6438
650	20240614	093700	71644362	1791	1791	1791	1791	0
651	20240614	093600	71644362	1791	1791	1791	1791	3
652	20240614	093500	71638989	1781	1782	1782	1781	1225
653	20240614	093400	69456557	1782	1782	1782	1782	600
654	20240614	093300	68387357	1782	1778	1782	1778	591
655	20240614	093200	67335553	1774	1778	1778	1774	2
656	20240614	093100	67332001	1774	1774	1778	1774	682
657	20240614	093000	66122129	1774	1774	1774	1774	11
658	20240614	092900	66102615	1774	1773	1774	1773	184
659	20240614	092800	65776352	1773	1773	1773	1773	1
660	20240614	092700	65774579	1771	1775	1775	1771	3063
661	20240614	092600	60337824	1776	1792	1792	1776	2874
662	20240614	092500	55218668	1792	1782	1792	1782	365
663	20240614	092400	54567238	1780	1800	1800	1780	8001
664	20240614	092300	40312745	1801	1801	1801	1801	0
665	20240614	092200	40312745	1801	1801	1801	1801	0
666	20240614	092100	40312745	1801	1802	1802	1801	1278
667	20240614	092000	38010900	1802	1808	1808	1802	9476
668	20240614	091900	20885133	1808	1810	1810	1808	3854
669	20240614	091800	13916981	1820	1815	1820	1815	3
670	20240614	091700	13911526	1810	1810	1810	1810	240
671	20240614	091600	13477126	1808	1812	1812	1808	4655
672	20240614	091500	5058280	1824	1824	1824	1824	0
673	20240614	091400	5058280	1824	1824	1824	1824	0
674	20240614	091300	5058280	1824	1824	1824	1824	30
675	20240614	091200	5003560	1825	1825	1825	1825	0
676	20240614	091100	5003560	1825	1825	1825	1825	100
677	20240614	091000	4821060	1830	1830	1830	1830	1
678	20240614	090900	4819230	1820	1820	1820	1820	140
679	20240614	090800	4564430	1832	1832	1832	1810	26
680	20240614	090700	4517326	1810	1811	1811	1810	50
681	20240614	090600	4426787	1833	1810	1833	1810	301
682	20240614	090500	3881954	1833	1811	1833	1810	1339
683	20240614	090400	1457965	1835	1835	1835	1835	500
684	20240614	090300	540465	1835	1836	1836	1835	5
685	20240614	090200	531289	1838	1838	1838	1838	0
686	20240614	090100	531289	1838	1838	1838	1838	0
687	20240614	090000	531289	1838	1807	1838	1807	294