KissMeData/090370/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200200	2803729028	1893	1893	1893	1893	23393
3	20240624	200100	2803729028	1893	1893	1893	1893	0
4	20240624	200000	2803729028	1893	1893	1893	1893	0
5	20240624	195900	2803729028	1893	1893	1893	1893	0
6	20240624	195800	2803729028	1893	1893	1893	1893	0
7	20240624	195700	2803729028	1893	1893	1893	1893	0
8	20240624	195600	2803729028	1893	1893	1893	1893	0
9	20240624	195500	2803729028	1893	1893	1893	1893	0
10	20240624	195400	2803729028	1893	1893	1893	1893	0
11	20240624	195300	2803729028	1893	1893	1893	1893	0
12	20240624	195200	2803729028	1893	1893	1893	1893	0
13	20240624	195100	2803729028	1893	1893	1893	1893	0
14	20240624	195000	2803729028	1893	1893	1893	1893	0
15	20240624	194900	2803729028	1893	1893	1893	1893	0
16	20240624	194800	2803729028	1893	1893	1893	1893	0
17	20240624	194700	2803729028	1893	1893	1893	1893	0
18	20240624	194600	2803729028	1893	1893	1893	1893	0
19	20240624	194500	2803729028	1893	1893	1893	1893	0
20	20240624	194400	2803729028	1893	1893	1893	1893	0
21	20240624	194300	2803729028	1893	1893	1893	1893	0
22	20240624	194200	2803729028	1893	1893	1893	1893	0
23	20240624	194100	2803729028	1893	1893	1893	1893	0
24	20240624	194000	2803729028	1893	1893	1893	1893	0
25	20240624	193900	2803729028	1893	1893	1893	1893	0
26	20240624	193800	2803729028	1893	1893	1893	1893	0
27	20240624	193700	2803729028	1893	1893	1893	1893	0
28	20240624	193600	2803729028	1893	1893	1893	1893	0
29	20240624	193500	2803729028	1893	1893	1893	1893	0
30	20240624	193400	2803729028	1893	1893	1893	1893	0
31	20240624	193300	2803729028	1893	1893	1893	1893	0
32	20240624	193200	2803729028	1893	1893	1893	1893	23393
33	20240624	193100	2803729028	1893	1893	1893	1893	0
34	20240624	193000	2803729028	1893	1893	1893	1893	0
35	20240624	192900	2803729028	1893	1893	1893	1893	0
36	20240624	192800	2803729028	1893	1893	1893	1893	0
37	20240624	192700	2803729028	1893	1893	1893	1893	0
38	20240624	192600	2803729028	1893	1893	1893	1893	0
39	20240624	192500	2803729028	1893	1893	1893	1893	0
40	20240624	192400	2803729028	1893	1893	1893	1893	0
41	20240624	192300	2803729028	1893	1893	1893	1893	0
42	20240624	192200	2803729028	1893	1893	1893	1893	0
43	20240624	192100	2803729028	1893	1893	1893	1893	0
44	20240624	192000	2803729028	1893	1893	1893	1893	0
45	20240624	191900	2803729028	1893	1893	1893	1893	0
46	20240624	191800	2803729028	1893	1893	1893	1893	0
47	20240624	191700	2803729028	1893	1893	1893	1893	0
48	20240624	191600	2803729028	1893	1893	1893	1893	0
49	20240624	191500	2803729028	1893	1893	1893	1893	0
50	20240624	191400	2803729028	1893	1893	1893	1893	0
51	20240624	191300	2803729028	1893	1893	1893	1893	0
52	20240624	191200	2803729028	1893	1893	1893	1893	0
53	20240624	191100	2803729028	1893	1893	1893	1893	0
54	20240624	191000	2803729028	1893	1893	1893	1893	0
55	20240624	190900	2803729028	1893	1893	1893	1893	0
56	20240624	190800	2803729028	1893	1893	1893	1893	0
57	20240624	190700	2803729028	1893	1893	1893	1893	0
58	20240624	190600	2803729028	1893	1893	1893	1893	0
59	20240624	190500	2803729028	1893	1893	1893	1893	0
60	20240624	190400	2803729028	1893	1893	1893	1893	0
61	20240624	190300	2803729028	1893	1893	1893	1893	0
62	20240624	190200	2803729028	1893	1893	1893	1893	23393
63	20240624	190100	2803729028	1893	1893	1893	1893	0
64	20240624	190000	2803729028	1893	1893	1893	1893	0
65	20240624	185900	2803729028	1893	1893	1893	1893	0
66	20240624	185800	2803729028	1893	1893	1893	1893	0
67	20240624	185700	2803729028	1893	1893	1893	1893	0
68	20240624	185600	2803729028	1893	1893	1893	1893	0
69	20240624	185500	2803729028	1893	1893	1893	1893	0
70	20240624	185400	2803729028	1893	1893	1893	1893	0
71	20240624	185300	2803729028	1893	1893	1893	1893	0
72	20240624	185200	2803729028	1893	1893	1893	1893	0
73	20240624	185100	2803729028	1893	1893	1893	1893	0
74	20240624	185000	2803729028	1893	1893	1893	1893	0
75	20240624	184900	2803729028	1893	1893	1893	1893	0
76	20240624	184800	2803729028	1893	1893	1893	1893	0
77	20240624	184700	2803729028	1893	1893	1893	1893	0
78	20240624	184600	2803729028	1893	1893	1893	1893	0
79	20240624	184500	2803729028	1893	1893	1893	1893	0
80	20240624	184400	2803729028	1893	1893	1893	1893	0
81	20240624	184300	2803729028	1893	1893	1893	1893	0
82	20240624	184200	2803729028	1893	1893	1893	1893	0
83	20240624	184100	2803729028	1893	1893	1893	1893	0
84	20240624	184000	2803729028	1893	1893	1893	1893	0
85	20240624	183900	2803729028	1893	1893	1893	1893	0
86	20240624	183800	2803729028	1893	1893	1893	1893	0
87	20240624	183700	2803729028	1893	1893	1893	1893	0
88	20240624	183600	2803729028	1893	1893	1893	1893	0
89	20240624	183500	2803729028	1893	1893	1893	1893	0
90	20240624	183400	2803729028	1893	1893	1893	1893	0
91	20240624	183300	2803729028	1893	1893	1893	1893	0
92	20240624	183200	2803729028	1893	1893	1893	1893	23393
93	20240624	183100	2803729028	1893	1893	1893	1893	0
94	20240624	183000	2803729028	1893	1893	1893	1893	0
95	20240624	182900	2803729028	1893	1893	1893	1893	0
96	20240624	182800	2803729028	1893	1893	1893	1893	0
97	20240624	182700	2803729028	1893	1893	1893	1893	0
98	20240624	182600	2803729028	1893	1893	1893	1893	0
99	20240624	182500	2803729028	1893	1893	1893	1893	0
100	20240624	182400	2803729028	1893	1893	1893	1893	0
101	20240624	182300	2803729028	1893	1893	1893	1893	0
102	20240624	182200	2803729028	1893	1893	1893	1893	0
103	20240624	182100	2803729028	1893	1893	1893	1893	0
104	20240624	182000	2803729028	1893	1893	1893	1893	0
105	20240624	181900	2803729028	1893	1893	1893	1893	0
106	20240624	181800	2803729028	1893	1893	1893	1893	0
107	20240624	181700	2803729028	1893	1893	1893	1893	0
108	20240624	181600	2803729028	1893	1893	1893	1893	0
109	20240624	181500	2803729028	1893	1893	1893	1893	0
110	20240624	181400	2803729028	1893	1893	1893	1893	0
111	20240624	181300	2803729028	1893	1893	1893	1893	0
112	20240624	181200	2803729028	1893	1893	1893	1893	0
113	20240624	181100	2803729028	1893	1893	1893	1893	0
114	20240624	181000	2803729028	1893	1893	1893	1893	0
115	20240624	180900	2803729028	1893	1893	1893	1893	0
116	20240624	180800	2803729028	1893	1893	1893	1893	0
117	20240624	180700	2803729028	1893	1893	1893	1893	0
118	20240624	180600	2803729028	1893	1893	1893	1893	0
119	20240624	180500	2803729028	1893	1893	1893	1893	0
120	20240624	180400	2803729028	1893	1893	1893	1893	0
121	20240624	180300	2803729028	1893	1893	1893	1893	0
122	20240624	180200	2803729028	1893	1893	1893	1893	23393
123	20240624	180100	2803729028	1893	1893	1893	1893	0
124	20240624	180000	2803729028	1893	1893	1893	1893	0
125	20240624	175900	2803729028	1893	1893	1893	1893	0
126	20240624	175800	2803729028	1893	1893	1893	1893	0
127	20240624	175700	2803729028	1893	1893	1893	1893	0
128	20240624	175600	2803729028	1893	1893	1893	1893	0
129	20240624	175500	2803729028	1893	1893	1893	1893	0
130	20240624	175400	2803729028	1893	1893	1893	1893	0
131	20240624	175300	2803729028	1893	1893	1893	1893	0
132	20240624	175200	2803729028	1893	1893	1893	1893	0
133	20240624	175100	2803729028	1893	1893	1893	1893	0
134	20240624	175000	2803729028	1893	1893	1893	1893	0
135	20240624	174900	2803729028	1893	1893	1893	1893	0
136	20240624	174800	2803729028	1893	1893	1893	1893	0
137	20240624	174700	2803729028	1893	1893	1893	1893	0
138	20240624	174600	2803729028	1893	1893	1893	1893	0
139	20240624	174500	2803729028	1893	1893	1893	1893	0
140	20240624	174400	2803729028	1893	1893	1893	1893	0
141	20240624	174300	2803729028	1893	1893	1893	1893	0
142	20240624	174200	2803729028	1893	1893	1893	1893	0
143	20240624	174100	2803729028	1893	1893	1893	1893	0
144	20240624	174000	2803729028	1893	1893	1893	1893	0
145	20240624	173900	2803729028	1893	1893	1893	1893	0
146	20240624	173800	2803729028	1893	1893	1893	1893	0
147	20240624	173700	2803729028	1893	1893	1893	1893	0
148	20240624	173600	2803729028	1893	1893	1893	1893	0
149	20240624	173500	2803729028	1893	1893	1893	1893	0
150	20240624	173400	2803729028	1893	1893	1893	1893	0
151	20240624	173300	2803729028	1893	1893	1893	1893	0
152	20240624	173200	2803729028	1893	1893	1893	1893	23393
153	20240624	173100	2803729028	1893	1893	1893	1893	0
154	20240624	173000	2803729028	1893	1893	1893	1893	0
155	20240624	172900	2803729028	1893	1893	1893	1893	0
156	20240624	172800	2803729028	1893	1893	1893	1893	0
157	20240624	172700	2803729028	1893	1893	1893	1893	0
158	20240624	172600	2803729028	1893	1893	1893	1893	0
159	20240624	172500	2803729028	1893	1893	1893	1893	0
160	20240624	172400	2803729028	1893	1893	1893	1893	0
161	20240624	172300	2803729028	1893	1893	1893	1893	0
162	20240624	172200	2803729028	1893	1893	1893	1893	0
163	20240624	172100	2803729028	1893	1893	1893	1893	0
164	20240624	172000	2803729028	1893	1893	1893	1893	0
165	20240624	171900	2803729028	1893	1893	1893	1893	0
166	20240624	171800	2803729028	1893	1893	1893	1893	0
167	20240624	171700	2803729028	1893	1893	1893	1893	0
168	20240624	171600	2803729028	1893	1893	1893	1893	0
169	20240624	171500	2803729028	1893	1893	1893	1893	0
170	20240624	171400	2803729028	1893	1893	1893	1893	0
171	20240624	171300	2803729028	1893	1893	1893	1893	0
172	20240624	171200	2803729028	1893	1893	1893	1893	0
173	20240624	171100	2803729028	1893	1893	1893	1893	0
174	20240624	171000	2803729028	1893	1893	1893	1893	0
175	20240624	170900	2803729028	1893	1893	1893	1893	0
176	20240624	170800	2803729028	1893	1893	1893	1893	0
177	20240624	170700	2803729028	1893	1893	1893	1893	0
178	20240624	170600	2803729028	1893	1893	1893	1893	0
179	20240624	170500	2803729028	1893	1893	1893	1893	0
180	20240624	170400	2803729028	1893	1893	1893	1893	0
181	20240624	170300	2803729028	1893	1893	1893	1893	0
182	20240624	170200	2803729028	1893	1893	1893	1893	23393
183	20240624	170100	2803729028	1893	1893	1893	1893	0
184	20240624	170000	2803729028	1893	1893	1893	1893	0
185	20240624	165900	2803729028	1893	1893	1893	1893	0
186	20240624	165800	2803729028	1893	1893	1893	1893	0
187	20240624	165700	2803729028	1893	1893	1893	1893	0
188	20240624	165600	2803729028	1893	1893	1893	1893	0
189	20240624	165500	2803729028	1893	1893	1893	1893	0
190	20240624	165400	2803729028	1893	1893	1893	1893	0
191	20240624	165300	2803729028	1893	1893	1893	1893	0
192	20240624	165200	2803729028	1893	1893	1893	1893	0
193	20240624	165100	2803729028	1893	1893	1893	1893	0
194	20240624	165000	2803729028	1893	1893	1893	1893	0
195	20240624	164900	2803729028	1893	1893	1893	1893	0
196	20240624	164800	2803729028	1893	1893	1893	1893	0
197	20240624	164700	2803729028	1893	1893	1893	1893	0
198	20240624	164600	2803729028	1893	1893	1893	1893	0
199	20240624	164500	2803729028	1893	1893	1893	1893	0
200	20240624	164400	2803729028	1893	1893	1893	1893	0
201	20240624	164300	2803729028	1893	1893	1893	1893	0
202	20240624	164200	2803729028	1893	1893	1893	1893	0
203	20240624	164100	2803729028	1893	1893	1893	1893	0
204	20240624	164000	2803729028	1893	1893	1893	1893	0
205	20240624	163900	2803729028	1893	1893	1893	1893	0
206	20240624	163800	2803729028	1893	1893	1893	1893	0
207	20240624	163700	2803729028	1893	1893	1893	1893	0
208	20240624	163600	2803729028	1893	1893	1893	1893	0
209	20240624	163500	2803729028	1893	1893	1893	1893	0
210	20240624	163400	2803729028	1893	1893	1893	1893	0
211	20240624	163300	2803729028	1893	1893	1893	1893	0
212	20240624	163200	2803729028	1893	1893	1893	1893	23393
213	20240624	163100	2803729028	1893	1893	1893	1893	0
214	20240624	163000	2803729028	1893	1893	1893	1893	0
215	20240624	162900	2803729028	1893	1893	1893	1893	0
216	20240624	162800	2803729028	1893	1893	1893	1893	0
217	20240624	162700	2803729028	1893	1893	1893	1893	0
218	20240624	162600	2803729028	1893	1893	1893	1893	0
219	20240624	162500	2803729028	1893	1893	1893	1893	0
220	20240624	162400	2803729028	1893	1893	1893	1893	0
221	20240624	162300	2803729028	1893	1893	1893	1893	0
222	20240624	162200	2803729028	1893	1893	1893	1893	0
223	20240624	162100	2803729028	1893	1893	1893	1893	0
224	20240624	162000	2803729028	1893	1893	1893	1893	0
225	20240624	161900	2803729028	1893	1893	1893	1893	0
226	20240624	161800	2803729028	1893	1893	1893	1893	0
227	20240624	161700	2803729028	1893	1893	1893	1893	0
228	20240624	161600	2803729028	1893	1893	1893	1893	0
229	20240624	161500	2803729028	1893	1893	1893	1893	0
230	20240624	161400	2803729028	1893	1893	1893	1893	0
231	20240624	161300	2803729028	1893	1893	1893	1893	0
232	20240624	161200	2803729028	1893	1893	1893	1893	0
233	20240624	161100	2803729028	1893	1893	1893	1893	0
234	20240624	161000	2803729028	1893	1893	1893	1893	0
235	20240624	160900	2803729028	1893	1893	1893	1893	0
236	20240624	160800	2803729028	1893	1893	1893	1893	0
237	20240624	160700	2803729028	1893	1893	1893	1893	0
238	20240624	160600	2803729028	1893	1893	1893	1893	0
239	20240624	160500	2803729028	1893	1893	1893	1893	0
240	20240624	160400	2803729028	1893	1893	1893	1893	0
241	20240624	160300	2803729028	1893	1893	1893	1893	0
242	20240624	160200	2803729028	1893	1893	1893	1893	23393
243	20240624	160100	2803729028	1893	1893	1893	1893	0
244	20240624	160000	2803729028	1893	1893	1893	1893	0
245	20240624	155900	2803729028	1893	1893	1893	1893	0
246	20240624	155800	2803729028	1893	1893	1893	1893	0
247	20240624	155700	2803729028	1893	1893	1893	1893	0
248	20240624	155600	2803729028	1893	1893	1893	1893	0
249	20240624	155500	2803729028	1893	1893	1893	1893	0
250	20240624	155400	2803729028	1893	1893	1893	1893	0
251	20240624	155300	2803729028	1893	1893	1893	1893	0
252	20240624	155200	2803729028	1893	1893	1893	1893	0
253	20240624	155100	2803729028	1893	1893	1893	1893	0
254	20240624	155000	2803729028	1893	1893	1893	1893	0
255	20240624	154900	2803729028	1893	1893	1893	1893	0
256	20240624	154800	2803729028	1893	1893	1893	1893	0
257	20240624	154700	2803729028	1893	1893	1893	1893	0
258	20240624	154600	2803729028	1893	1893	1893	1893	0
259	20240624	154500	2803729028	1893	1893	1893	1893	0
260	20240624	154400	2803729028	1893	1893	1893	1893	0
261	20240624	154300	2803729028	1893	1893	1893	1893	0
262	20240624	154200	2803729028	1893	1893	1893	1893	0
263	20240624	154100	2803729028	1893	1893	1893	1893	0
264	20240624	154000	2803729028	1893	1893	1893	1893	0
265	20240624	153900	2803729028	1893	1893	1893	1893	0
266	20240624	153800	2803729028	1893	1893	1893	1893	0
267	20240624	153700	2803729028	1893	1893	1893	1893	0
268	20240624	153600	2803729028	1893	1893	1893	1893	0
269	20240624	153500	2803729028	1893	1893	1893	1893	0
270	20240624	153400	2803729028	1893	1893	1893	1893	0
271	20240624	153300	2803729028	1893	1893	1893	1893	0
272	20240624	153200	2803729028	1893	1893	1893	1893	23393
273	20240624	153100	2803729028	1893	1893	1893	1893	0
274	20240624	153000	2803729028	1893	1893	1893	1893	23393
275	20240624	152900	2759446079	1893	1893	1893	1893	0
276	20240624	152800	2759446079	1893	1893	1893	1893	0
277	20240624	152700	2759446079	1893	1893	1893	1893	0
278	20240624	152600	2759446079	1893	1893	1893	1893	0
279	20240624	152500	2759446079	1893	1893	1893	1893	0
280	20240624	152400	2759446079	1893	1893	1893	1893	0
281	20240624	152300	2759446079	1893	1893	1893	1893	0
282	20240624	152200	2759446079	1893	1893	1893	1893	0
283	20240624	152100	2759446079	1893	1893	1893	1893	0
284	20240624	152000	2759446079	1893	1893	1893	1893	0
285	20240624	151900	2759446079	1893	1892	1894	1877	17030
286	20240624	151800	2727371887	1890	1896	1896	1890	4876
287	20240624	151700	2718136574	1896	1890	1896	1886	2918
288	20240624	151600	2712624052	1896	1898	1898	1890	3000
289	20240624	151500	2706949469	1893	1902	1902	1891	5027
290	20240624	151400	2697408127	1904	1907	1907	1901	1660
291	20240624	151300	2694248225	1908	1913	1913	1908	1579
292	20240624	151200	2691232406	1913	1920	1920	1913	2687
293	20240624	151100	2686081503	1920	1922	1923	1920	1794
294	20240624	151000	2682636449	1923	1915	1923	1913	1188
295	20240624	150900	2680355786	1914	1912	1914	1910	666
296	20240624	150800	2679081884	1912	1908	1912	1908	2024
297	20240624	150700	2675216476	1907	1908	1908	1907	311
298	20240624	150600	2674623372	1909	1907	1909	1907	207
299	20240624	150500	2674228562	1908	1907	1908	1907	1502
300	20240624	150400	2671364154	1909	1907	1909	1907	495
301	20240624	150300	2670419667	1903	1907	1907	1903	1929
302	20240624	150200	2666748136	1907	1906	1907	1906	322
303	20240624	150100	2666134128	1907	1905	1907	1905	243
304	20240624	150000	2665671066	1906	1906	1906	1905	15
305	20240624	145900	2665642478	1906	1906	1907	1904	163
306	20240624	145800	2665332098	1907	1901	1907	1901	94
307	20240624	145700	2665153128	1901	1901	1901	1901	395
308	20240624	145600	2664402233	1901	1901	1903	1901	721
309	20240624	145500	2663031606	1901	1892	1901	1891	1326
310	20240624	145400	2660519957	1895	1897	1898	1895	76
311	20240624	145300	2660375879	1898	1899	1899	1898	52
312	20240624	145200	2660277137	1891	1891	1899	1891	139
313	20240624	145100	2660013216	1891	1900	1900	1891	368
314	20240624	145000	2659315888	1900	1900	1900	1900	5
315	20240624	144900	2659306388	1900	1893	1900	1892	97
316	20240624	144800	2659122221	1902	1902	1904	1902	611
317	20240624	144700	2657959939	1904	1892	1904	1892	573
318	20240624	144600	2656870619	1905	1906	1906	1892	10
319	20240624	144500	2656851583	1892	1908	1908	1892	2
320	20240624	144400	2656847783	1905	1908	1909	1905	1327
321	20240624	144300	2654315850	1911	1912	1912	1911	14
322	20240624	144200	2654289086	1912	1891	1912	1891	9646
323	20240624	144100	2636046268	1891	1891	1891	1891	0
324	20240624	144000	2636046268	1891	1891	1891	1891	1820
325	20240624	143900	2632604648	1891	1892	1892	1891	1472
326	20240624	143800	2629820969	1895	1895	1895	1895	511
327	20240624	143700	2628852624	1895	1891	1895	1889	12510
328	20240624	143600	2605157245	1890	1895	1895	1890	1480
329	20240624	143500	2602360040	1890	1890	1894	1890	1555
330	20240624	143400	2599420866	1890	1893	1895	1890	342
331	20240624	143300	2598773955	1892	1895	1895	1892	14
332	20240624	143200	2598747430	1890	1895	1895	1890	8140
333	20240624	143100	2583357708	1892	1894	1894	1892	1620
334	20240624	143000	2580291600	1895	1896	1896	1895	847
335	20240624	142900	2578686358	1897	1904	1904	1897	2117
336	20240624	142800	2574665505	1905	1904	1905	1904	49
337	20240624	142700	2574572165	1905	1901	1905	1901	33
338	20240624	142600	2574509306	1907	1910	1910	1906	800
339	20240624	142500	2572981398	1910	1899	1910	1899	1074
340	20240624	142400	2570932522	1911	1900	1911	1899	1681
341	20240624	142300	2567738606	1911	1901	1912	1900	9
342	20240624	142200	2567721478	1913	1910	1913	1910	100
343	20240624	142100	2567530267	1910	1910	1910	1910	105
344	20240624	142000	2567329717	1910	1910	1910	1910	0
345	20240624	141900	2567329717	1910	1910	1910	1910	0
346	20240624	141800	2567329717	1910	1900	1910	1900	2
347	20240624	141700	2567325907	1910	1901	1910	1900	1053
348	20240624	141600	2565324612	1910	1910	1910	1910	0
349	20240624	141500	2565324612	1910	1900	1910	1900	151
350	20240624	141400	2565037702	1900	1900	1900	1900	64
351	20240624	141300	2564916102	1900	1900	1900	1900	268
352	20240624	141200	2564406902	1900	1900	1900	1900	190
353	20240624	141100	2564045902	1900	1903	1903	1894	1421
354	20240624	141000	2561349337	1920	1924	1924	1904	4486
355	20240624	140900	2552784638	1913	1915	1915	1913	750
356	20240624	140800	2551348641	1924	1918	1924	1914	402
357	20240624	140700	2550578675	1924	1924	1924	1924	50
358	20240624	140600	2550482475	1924	1923	1924	1923	223
359	20240624	140500	2550053574	1924	1922	1924	1922	52
360	20240624	140400	2549953562	1922	1919	1922	1919	15
361	20240624	140300	2549924758	1924	1924	1924	1924	0
362	20240624	140200	2549924758	1924	1918	1924	1918	100
363	20240624	140100	2549732868	1920	1918	1920	1918	345
364	20240624	140000	2549071156	1920	1920	1920	1917	317
365	20240624	135900	2548462535	1920	1920	1920	1915	17
366	20240624	135800	2548429910	1919	1914	1919	1914	25
367	20240624	135700	2548381985	1917	1915	1917	1913	162
368	20240624	135600	2548071919	1926	1926	1926	1926	0
369	20240624	135500	2548071919	1926	1914	1926	1914	7
370	20240624	135400	2548058509	1914	1914	1914	1914	18
371	20240624	135300	2548024057	1927	1927	1927	1926	708
372	20240624	135200	2546659842	1927	1927	1927	1927	2
373	20240624	135100	2546655988	1910	1910	1910	1910	50
374	20240624	135000	2546560488	1928	1905	1928	1905	2054
375	20240624	134900	2542621580	1906	1910	1911	1906	4264
376	20240624	134800	2534491549	1920	1920	1920	1920	258
377	20240624	134700	2533996189	1920	1908	1920	1908	885
378	20240624	134600	2532307484	1908	1925	1925	1908	1250
379	20240624	134500	2529922467	1907	1913	1913	1906	2360
380	20240624	134400	2525420923	1918	1921	1921	1913	2582
381	20240624	134300	2520465336	1921	1926	1926	1921	314
382	20240624	134200	2519861535	1926	1924	1926	1924	13
383	20240624	134100	2519836519	1926	1925	1926	1925	18
384	20240624	134000	2519801853	1927	1927	1927	1926	6
385	20240624	133900	2519790295	1927	1919	1927	1919	71
386	20240624	133800	2519653752	1926	1927	1927	1920	433
387	20240624	133700	2518822292	1927	1920	1927	1920	113
388	20240624	133600	2518605254	1920	1921	1921	1920	36
389	20240624	133500	2518536126	1927	1920	1927	1920	21
390	20240624	133400	2518495701	1928	1928	1928	1928	0
391	20240624	133300	2518495701	1928	1928	1928	1928	0
392	20240624	133200	2518495701	1928	1927	1928	1920	381
393	20240624	133100	2517762719	1928	1928	1928	1928	1
394	20240624	133000	2517760791	1923	1931	1931	1923	3788
395	20240624	132900	2510474523	1932	1923	1932	1923	2839
396	20240624	132800	2505010435	1924	1923	1924	1923	1037
397	20240624	132700	2503015249	1924	1922	1924	1920	622
398	20240624	132600	2501819549	1922	1911	1922	1911	943
399	20240624	132500	2500008939	1922	1922	1922	1922	0
400	20240624	132400	2500008939	1922	1922	1923	1921	22
401	20240624	132300	2499966649	1923	1907	1923	1907	135
402	20240624	132200	2499707376	1921	1916	1924	1916	402
403	20240624	132100	2498936060	1916	1904	1916	1904	156
404	20240624	132000	2498637282	1919	1923	1924	1895	760
405	20240624	131900	2497189201	1924	1903	1927	1903	5244
406	20240624	131800	2487118441	1903	1896	1903	1896	3185
407	20240624	131700	2481073242	1896	1893	1896	1892	880
408	20240624	131600	2479406640	1893	1893	1894	1893	795
409	20240624	131500	2477901703	1893	1894	1894	1893	1600
410	20240624	131400	2474871508	1895	1895	1895	1895	10
411	20240624	131300	2474852558	1895	1896	1896	1895	902
412	20240624	131200	2473143178	1896	1896	1897	1896	716
413	20240624	131100	2471785442	1902	1902	1902	1902	0
414	20240624	131000	2471785442	1902	1896	1902	1895	504
415	20240624	130900	2470830337	1902	1897	1902	1895	418
416	20240624	130800	2470038165	1903	1904	1904	1903	30
417	20240624	130700	2469981055	1905	1905	1905	1896	166
418	20240624	130600	2469664952	1905	1899	1905	1895	934
419	20240624	130500	2467889976	1899	1899	1899	1899	10
420	20240624	130400	2467870986	1899	1895	1899	1895	91
421	20240624	130300	2467698530	1895	1896	1896	1895	846
422	20240624	130200	2466095359	1896	1896	1896	1896	4
423	20240624	130100	2466087775	1896	1899	1899	1895	713
424	20240624	130000	2464734447	1900	1900	1900	1900	0
425	20240624	125900	2464734447	1900	1900	1900	1900	291
426	20240624	125800	2464181547	1900	1902	1902	1900	778
427	20240624	125700	2462703345	1902	1901	1902	1900	244
428	20240624	125600	2462239589	1904	1905	1905	1902	78
429	20240624	125500	2462091212	1905	1904	1905	1904	1003
430	20240624	125400	2460180499	1906	1906	1906	1902	531
431	20240624	125300	2459168533	1905	1905	1906	1905	469
432	20240624	125200	2458274870	1906	1906	1906	1906	12
433	20240624	125100	2458251998	1901	1900	1901	1900	921
434	20240624	125000	2456501277	1901	1900	1901	1900	725
435	20240624	124900	2455123677	1900	1900	1901	1896	1883
436	20240624	124800	2451547106	1900	1900	1901	1900	2230
437	20240624	124700	2447310105	1901	1899	1901	1896	72
438	20240624	124600	2447173442	1901	1898	1901	1896	599
439	20240624	124500	2446037613	1898	1901	1901	1898	142
440	20240624	124400	2445767857	1902	1901	1902	1898	738
441	20240624	124300	2444367092	1902	1902	1902	1902	20
442	20240624	124200	2444329052	1902	1895	1902	1894	675
443	20240624	124100	2443050466	1896	1903	1903	1896	101
444	20240624	124000	2442858270	1905	1905	1905	1905	0
445	20240624	123900	2442858270	1905	1899	1905	1897	1201
446	20240624	123800	2440576271	1890	1901	1901	1890	4119
447	20240624	123700	2432768315	1908	1900	1908	1900	309
448	20240624	123600	2432181183	1900	1900	1916	1900	365
449	20240624	123500	2431487579	1917	1918	1919	1897	1663
450	20240624	123400	2428328527	1920	1920	1920	1890	6697
451	20240624	123300	2415617249	1920	1920	1920	1920	13
452	20240624	123200	2415592289	1923	1923	1923	1923	19
453	20240624	123100	2415555752	1927	1927	1927	1927	1
454	20240624	123000	2415553825	1928	1923	1928	1923	1652
455	20240624	122900	2412368774	1927	1928	1930	1927	4137
456	20240624	122800	2404392619	1928	1926	1929	1925	1236
457	20240624	122700	2402009840	1925	1919	1925	1919	3268
458	20240624	122600	2395723243	1919	1916	1919	1916	2176
459	20240624	122500	2391549280	1916	1913	1916	1913	106
460	20240624	122400	2391346402	1914	1914	1914	1911	15
461	20240624	122300	2391317728	1916	1915	1916	1911	118
462	20240624	122200	2391091887	1916	1914	1916	1911	1113
463	20240624	122100	2388962547	1916	1916	1916	1914	105
464	20240624	122000	2388761528	1917	1918	1918	1917	672
465	20240624	121900	2387472634	1918	1918	1919	1914	2337
466	20240624	121800	2382990514	1920	1920	1920	1914	2625
467	20240624	121700	2377959247	1920	1917	1920	1917	3563
468	20240624	121600	2371124197	1917	1916	1917	1914	515
469	20240624	121500	2370137822	1916	1913	1916	1913	64
470	20240624	121400	2370015231	1913	1915	1915	1913	1575
471	20240624	121300	2366999807	1915	1917	1917	1914	654
472	20240624	121200	2365746507	1917	1916	1917	1913	837
473	20240624	121100	2364142129	1914	1919	1919	1910	135
474	20240624	121000	2363883324	1919	1910	1919	1910	2608
475	20240624	120900	2358893185	1911	1911	1912	1910	78
476	20240624	120800	2358744076	1912	1909	1912	1909	542
477	20240624	120700	2357708098	1910	1909	1910	1901	1411
478	20240624	120600	2355016660	1909	1905	1910	1905	272
479	20240624	120500	2354497763	1905	1904	1905	1904	17
480	20240624	120400	2354465383	1904	1901	1904	1901	1746
481	20240624	120300	2351144292	1890	1891	1892	1890	740
482	20240624	120200	2349745449	1891	1893	1893	1891	168
483	20240624	120100	2349427653	1894	1906	1906	1894	515
484	20240624	120000	2348452111	1906	1890	1907	1890	34
485	20240624	115900	2348387445	1890	1890	1909	1890	52
486	20240624	115800	2348288718	1909	1889	1909	1887	277
487	20240624	115700	2347764601	1907	1897	1907	1897	2107
488	20240624	115600	2343761273	1885	1900	1900	1885	747
489	20240624	115500	2342352651	1900	1897	1900	1897	30
490	20240624	115400	2342295696	1896	1892	1896	1884	1334
491	20240624	115300	2339776919	1893	1893	1893	1893	39
492	20240624	115200	2339703092	1885	1885	1885	1884	1983
493	20240624	115100	2335966610	1885	1894	1894	1885	5083
494	20240624	115000	2326380432	1895	1893	1895	1893	3626
495	20240624	114900	2319511804	1893	1892	1893	1892	31
496	20240624	114800	2319453125	1893	1893	1894	1893	302
497	20240624	114700	2318881433	1893	1893	1893	1893	109
498	20240624	114600	2318675096	1893	1893	1893	1887	883
499	20240624	114500	2317003877	1894	1890	1894	1887	1817
500	20240624	114400	2313572387	1894	1894	1894	1894	303
501	20240624	114300	2312998505	1893	1893	1894	1888	1475
502	20240624	114200	2310206684	1893	1886	1894	1886	51
503	20240624	114100	2310110235	1886	1886	1886	1885	1388
504	20240624	114000	2307492799	1885	1892	1893	1885	5870
505	20240624	113900	2296420846	1893	1886	1893	1886	671
506	20240624	113800	2295153101	1886	1890	1892	1886	3871
507	20240624	113700	2287843784	1888	1889	1892	1887	12357
508	20240624	113600	2264512208	1889	1896	1900	1888	14019
509	20240624	113500	2237986207	1900	1905	1906	1896	18375
510	20240624	113400	2203041607	1905	1911	1911	1905	5534
511	20240624	113300	2192485312	1910	1915	1915	1910	4447
512	20240624	113200	2183984059	1927	1915	1927	1915	951
513	20240624	113100	2182162882	1915	1926	1926	1915	12738
514	20240624	113000	2157728328	1927	1928	1929	1927	280
515	20240624	112900	2157188230	1926	1923	1926	1923	860
516	20240624	112800	2155533520	1922	1929	1929	1921	248
517	20240624	112700	2155056619	1921	1921	1929	1920	1569
518	20240624	112600	2152043418	1920	1929	1929	1920	10613
519	20240624	112500	2131647963	1933	1931	1933	1930	491
520	20240624	112400	2130699867	1931	1931	1931	1931	5
521	20240624	112300	2130690212	1931	1932	1933	1931	449
522	20240624	112200	2129822860	1932	1933	1933	1932	118
523	20240624	112100	2129594771	1934	1934	1934	1934	1
524	20240624	112000	2129592837	1933	1933	1933	1933	262
525	20240624	111900	2129086391	1932	1933	1933	1931	3
526	20240624	111800	2129080595	1931	1931	1933	1931	1321
527	20240624	111700	2126529270	1931	1931	1931	1931	417
528	20240624	111600	2125724043	1931	1932	1932	1931	191
529	20240624	111500	2125355061	1927	1928	1928	1927	1025
530	20240624	111400	2123379276	1939	1940	1940	1928	12
531	20240624	111300	2123356009	1940	1940	1940	1940	51
532	20240624	111200	2123257069	1940	1927	1940	1927	157
533	20240624	111100	2122954367	1924	1921	1924	1921	520
534	20240624	111000	2121954448	1921	1922	1922	1920	1513
535	20240624	110900	2119047850	1921	1928	1928	1921	2971
536	20240624	110800	2113326836	1928	1938	1938	1928	5035
537	20240624	110700	2103595647	1942	1939	1942	1938	254
538	20240624	110600	2103103125	1944	1940	1944	1940	527
539	20240624	110500	2102080179	1940	1940	1940	1940	102
540	20240624	110400	2101882299	1938	1940	1940	1938	2
541	20240624	110300	2101878421	1940	1941	1941	1940	2361
542	20240624	110200	2097297577	1941	1941	1941	1941	200
543	20240624	110100	2096909377	1942	1941	1942	1941	1127
544	20240624	110000	2094721869	1942	1945	1945	1942	382
545	20240624	105900	2093978975	1945	1948	1948	1945	595
546	20240624	105800	2092820783	1947	1948	1948	1947	452
547	20240624	105700	2091940497	1947	1947	1951	1947	1358
548	20240624	105600	2089295819	1952	1952	1952	1952	5
549	20240624	105500	2089286059	1952	1952	1952	1952	50
550	20240624	105400	2089188459	1953	1951	1953	1951	777
551	20240624	105300	2087671212	1953	1958	1958	1942	1114
552	20240624	105200	2085504065	1958	1942	1959	1942	148
553	20240624	105100	2085215989	1941	1946	1947	1941	571
554	20240624	105000	2084106892	1947	1946	1947	1946	483
555	20240624	104900	2083166574	1946	1946	1946	1945	15
556	20240624	104800	2083137385	1945	1939	1945	1939	885
557	20240624	104700	2081421192	1938	1938	1938	1938	11
558	20240624	104600	2081399874	1937	1937	1937	1937	102
559	20240624	104500	2081202300	1935	1946	1946	1935	2288
560	20240624	104400	2076770245	1946	1942	1946	1940	678
561	20240624	104300	2075453853	1942	1945	1947	1942	711
562	20240624	104200	2074070293	1942	1941	1942	1941	57
563	20240624	104100	2073959610	1940	1944	1944	1940	988
564	20240624	104000	2072041479	1944	1945	1945	1944	562
565	20240624	103900	2070948390	1947	1950	1950	1947	943
566	20240624	103800	2069110869	1950	1950	1950	1950	1685
567	20240624	103700	2065825119	1950	1952	1952	1950	2202
568	20240624	103600	2061528913	1951	1952	1953	1951	333
569	20240624	103500	2060878936	1963	1950	1963	1950	1532
570	20240624	103400	2057888799	1951	1957	1957	1951	821
571	20240624	103300	2056286684	1950	1951	1951	1950	158
572	20240624	103200	2055978559	1950	1951	1951	1950	300
573	20240624	103100	2055393432	1951	1961	1962	1950	142
574	20240624	103000	2055116424	1950	1950	1950	1950	90
575	20240624	102900	2054940924	1950	1956	1956	1950	927
576	20240624	102800	2053127770	1956	1963	1963	1956	40
577	20240624	102700	2053049447	1963	1963	1963	1963	1099
578	20240624	102600	2050892110	1962	1962	1964	1962	543
579	20240624	102500	2049826738	1956	1956	1964	1956	2166
580	20240624	102400	2045577914	1959	1958	1959	1951	1553
581	20240624	102300	2042538147	1958	1950	1958	1950	291
582	20240624	102200	2041969266	1958	1955	1959	1945	676
583	20240624	102100	2040647253	1955	1943	1968	1943	645
584	20240624	102000	2039387477	1943	1941	1943	1936	1875
585	20240624	101900	2035749447	1936	1941	1943	1936	1172
586	20240624	101800	2033478096	1941	1931	1942	1930	3727
587	20240624	101700	2026274657	1931	1933	1933	1930	4224
588	20240624	101600	2018117442	1934	1935	1936	1934	1535
589	20240624	101500	2015147748	1935	1942	1943	1935	1433
590	20240624	101400	2012366698	1941	1949	1949	1940	6070
591	20240624	101300	2000563280	1950	1951	1951	1949	988
592	20240624	101200	1998636484	1953	1953	1953	1950	1118
593	20240624	101100	1996455267	1955	1955	1955	1950	778
594	20240624	101000	1994934282	1951	1955	1955	1950	1181
595	20240624	100900	1992627123	1955	1955	1955	1952	495
596	20240624	100800	1991660616	1954	1959	1960	1954	6205
597	20240624	100700	1979521898	1959	1963	1963	1959	2057
598	20240624	100600	1975488357	1962	1963	1963	1960	1592
599	20240624	100500	1972365923	1963	1965	1965	1962	1466
600	20240624	100400	1969487887	1964	1965	1965	1963	1427
601	20240624	100300	1966685085	1965	1963	1974	1963	4167
602	20240624	100200	1958501049	1963	1962	1972	1961	3298
603	20240624	100100	1952007173	1972	1956	1973	1956	2574
604	20240624	100000	1946949868	1956	1987	1987	1956	15818
605	20240624	095900	1915783800	1987	1986	1992	1974	9570
606	20240624	095800	1896837542	1986	1987	1992	1943	25543
607	20240624	095700	1846325855	1988	1969	1995	1969	47053
608	20240624	095600	1752955783	1971	1948	1974	1943	18350
609	20240624	095500	1717050072	1948	1947	1948	1943	2341
610	20240624	095400	1712492932	1947	1948	1948	1943	5045
611	20240624	095300	1702665648	1949	1948	1949	1937	2518
612	20240624	095200	1697766405	1948	1930	1949	1930	2990
613	20240624	095100	1691972084	1930	1930	1930	1930	515
614	20240624	095000	1690978134	1930	1925	1930	1924	2123
615	20240624	094900	1686891940	1925	1924	1925	1924	1426
616	20240624	094800	1684147316	1925	1930	1930	1925	2233
617	20240624	094700	1679847330	1930	1936	1936	1926	939
618	20240624	094600	1678031793	1936	1934	1936	1934	3960
619	20240624	094500	1670366433	1936	1930	1937	1920	4256
620	20240624	094400	1662178852	1930	1930	1938	1930	804
621	20240624	094300	1660624677	1933	1928	1933	1925	1498
622	20240624	094200	1657735946	1925	1922	1928	1922	1049
623	20240624	094100	1655717523	1921	1929	1930	1920	3150
624	20240624	094000	1649661907	1929	1920	1932	1919	1305
625	20240624	093900	1647154987	1932	1935	1936	1919	2563
626	20240624	093800	1642232261	1920	1920	1935	1919	6086
627	20240624	093700	1630515811	1919	1910	1920	1910	8837
628	20240624	093600	1613574130	1903	1921	1921	1903	20058
629	20240624	093500	1575284209	1921	1940	1940	1921	30532
630	20240624	093400	1516349682	1943	1940	1944	1936	7756
631	20240624	093300	1501312880	1945	1938	1945	1936	6535
632	20240624	093200	1488654674	1938	1943	1946	1938	7381
633	20240624	093100	1474318220	1943	1953	1953	1943	14874
634	20240624	093000	1445341897	1953	1958	1958	1952	4405
635	20240624	092900	1436731606	1957	1970	1970	1957	5616
636	20240624	092800	1425734749	1958	1969	1970	1958	5474
637	20240624	092700	1414997389	1963	1961	1963	1961	156
638	20240624	092600	1414691164	1961	1959	1965	1956	4015
639	20240624	092500	1406818161	1972	1980	1982	1957	28857
640	20240624	092400	1350031853	1972	1978	1979	1970	5094
641	20240624	092300	1339966995	1979	1975	1979	1965	2575
642	20240624	092200	1334879968	1980	1967	1980	1962	4321
643	20240624	092100	1326388266	1962	1974	1974	1961	6720
644	20240624	092000	1313195431	1975	1961	1983	1950	6986
645	20240624	091900	1299475370	1961	1966	1970	1954	3896
646	20240624	091800	1291822607	1966	1957	1974	1949	17473
647	20240624	091700	1257677955	1957	1980	1985	1957	25434
648	20240624	091600	1207684824	1985	1969	1986	1969	25288
649	20240624	091500	1157664747	1965	1965	1970	1957	2333
650	20240624	091400	1153078877	1957	1957	1970	1956	3741
651	20240624	091300	1145758668	1954	1970	1973	1954	4201
652	20240624	091200	1137505978	1973	1962	1974	1962	7723
653	20240624	091100	1122299011	1963	1938	1964	1934	7058
654	20240624	091000	1108593366	1944	1970	1974	1937	38321
655	20240624	090900	1033810450	1970	1954	1976	1951	12639
656	20240624	090800	1009070314	1951	1973	1974	1949	27970
657	20240624	090700	954368092	1976	1972	1977	1963	19673
658	20240624	090600	915636676	1972	1981	1990	1970	14123
659	20240624	090500	887751515	1981	1971	1996	1971	8990
660	20240624	090400	869894143	1970	1998	1998	1965	65568
661	20240624	090300	739944932	1983	1961	2020	1960	35362
662	20240624	090200	669359543	1957	1990	2050	1952	56781
663	20240624	090100	556660863	1990	1946	1996	1940	48302
664	20240624	090000	461488782	1946	2005	2070	1929	231999