KissMeData/084680/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195700	821988761	1904	1904	1904	1904	2766
3	20240624	195600	821988761	1904	1904	1904	1904	0
4	20240624	195500	821988761	1904	1904	1904	1904	0
5	20240624	195400	821988761	1904	1904	1904	1904	0
6	20240624	195300	821988761	1904	1904	1904	1904	0
7	20240624	195200	821988761	1904	1904	1904	1904	0
8	20240624	195100	821988761	1904	1904	1904	1904	0
9	20240624	195000	821988761	1904	1904	1904	1904	0
10	20240624	194900	821988761	1904	1904	1904	1904	0
11	20240624	194800	821988761	1904	1904	1904	1904	0
12	20240624	194700	821988761	1904	1904	1904	1904	0
13	20240624	194600	821988761	1904	1904	1904	1904	0
14	20240624	194500	821988761	1904	1904	1904	1904	0
15	20240624	194400	821988761	1904	1904	1904	1904	0
16	20240624	194300	821988761	1904	1904	1904	1904	0
17	20240624	194200	821988761	1904	1904	1904	1904	0
18	20240624	194100	821988761	1904	1904	1904	1904	0
19	20240624	194000	821988761	1904	1904	1904	1904	0
20	20240624	193900	821988761	1904	1904	1904	1904	0
21	20240624	193800	821988761	1904	1904	1904	1904	0
22	20240624	193700	821988761	1904	1904	1904	1904	0
23	20240624	193600	821988761	1904	1904	1904	1904	0
24	20240624	193500	821988761	1904	1904	1904	1904	0
25	20240624	193400	821988761	1904	1904	1904	1904	0
26	20240624	193300	821988761	1904	1904	1904	1904	0
27	20240624	193200	821988761	1904	1904	1904	1904	0
28	20240624	193100	821988761	1904	1904	1904	1904	0
29	20240624	193000	821988761	1904	1904	1904	1904	0
30	20240624	192900	821988761	1904	1904	1904	1904	0
31	20240624	192800	821988761	1904	1904	1904	1904	0
32	20240624	192700	821988761	1904	1904	1904	1904	2766
33	20240624	192600	821988761	1904	1904	1904	1904	0
34	20240624	192500	821988761	1904	1904	1904	1904	0
35	20240624	192400	821988761	1904	1904	1904	1904	0
36	20240624	192300	821988761	1904	1904	1904	1904	0
37	20240624	192200	821988761	1904	1904	1904	1904	0
38	20240624	192100	821988761	1904	1904	1904	1904	0
39	20240624	192000	821988761	1904	1904	1904	1904	0
40	20240624	191900	821988761	1904	1904	1904	1904	0
41	20240624	191800	821988761	1904	1904	1904	1904	0
42	20240624	191700	821988761	1904	1904	1904	1904	0
43	20240624	191600	821988761	1904	1904	1904	1904	0
44	20240624	191500	821988761	1904	1904	1904	1904	0
45	20240624	191400	821988761	1904	1904	1904	1904	0
46	20240624	191300	821988761	1904	1904	1904	1904	0
47	20240624	191200	821988761	1904	1904	1904	1904	0
48	20240624	191100	821988761	1904	1904	1904	1904	0
49	20240624	191000	821988761	1904	1904	1904	1904	0
50	20240624	190900	821988761	1904	1904	1904	1904	0
51	20240624	190800	821988761	1904	1904	1904	1904	0
52	20240624	190700	821988761	1904	1904	1904	1904	0
53	20240624	190600	821988761	1904	1904	1904	1904	0
54	20240624	190500	821988761	1904	1904	1904	1904	0
55	20240624	190400	821988761	1904	1904	1904	1904	0
56	20240624	190300	821988761	1904	1904	1904	1904	0
57	20240624	190200	821988761	1904	1904	1904	1904	0
58	20240624	190100	821988761	1904	1904	1904	1904	0
59	20240624	190000	821988761	1904	1904	1904	1904	0
60	20240624	185900	821988761	1904	1904	1904	1904	0
61	20240624	185800	821988761	1904	1904	1904	1904	0
62	20240624	185700	821988761	1904	1904	1904	1904	2766
63	20240624	185600	821988761	1904	1904	1904	1904	0
64	20240624	185500	821988761	1904	1904	1904	1904	0
65	20240624	185400	821988761	1904	1904	1904	1904	0
66	20240624	185300	821988761	1904	1904	1904	1904	0
67	20240624	185200	821988761	1904	1904	1904	1904	0
68	20240624	185100	821988761	1904	1904	1904	1904	0
69	20240624	185000	821988761	1904	1904	1904	1904	0
70	20240624	184900	821988761	1904	1904	1904	1904	0
71	20240624	184800	821988761	1904	1904	1904	1904	0
72	20240624	184700	821988761	1904	1904	1904	1904	0
73	20240624	184600	821988761	1904	1904	1904	1904	0
74	20240624	184500	821988761	1904	1904	1904	1904	0
75	20240624	184400	821988761	1904	1904	1904	1904	0
76	20240624	184300	821988761	1904	1904	1904	1904	0
77	20240624	184200	821988761	1904	1904	1904	1904	0
78	20240624	184100	821988761	1904	1904	1904	1904	0
79	20240624	184000	821988761	1904	1904	1904	1904	0
80	20240624	183900	821988761	1904	1904	1904	1904	0
81	20240624	183800	821988761	1904	1904	1904	1904	0
82	20240624	183700	821988761	1904	1904	1904	1904	0
83	20240624	183600	821988761	1904	1904	1904	1904	0
84	20240624	183500	821988761	1904	1904	1904	1904	0
85	20240624	183400	821988761	1904	1904	1904	1904	0
86	20240624	183300	821988761	1904	1904	1904	1904	0
87	20240624	183200	821988761	1904	1904	1904	1904	0
88	20240624	183100	821988761	1904	1904	1904	1904	0
89	20240624	183000	821988761	1904	1904	1904	1904	0
90	20240624	182900	821988761	1904	1904	1904	1904	0
91	20240624	182800	821988761	1904	1904	1904	1904	0
92	20240624	182700	821988761	1904	1904	1904	1904	2766
93	20240624	182600	821988761	1904	1904	1904	1904	0
94	20240624	182500	821988761	1904	1904	1904	1904	0
95	20240624	182400	821988761	1904	1904	1904	1904	0
96	20240624	182300	821988761	1904	1904	1904	1904	0
97	20240624	182200	821988761	1904	1904	1904	1904	0
98	20240624	182100	821988761	1904	1904	1904	1904	0
99	20240624	182000	821988761	1904	1904	1904	1904	0
100	20240624	181900	821988761	1904	1904	1904	1904	0
101	20240624	181800	821988761	1904	1904	1904	1904	0
102	20240624	181700	821988761	1904	1904	1904	1904	0
103	20240624	181600	821988761	1904	1904	1904	1904	0
104	20240624	181500	821988761	1904	1904	1904	1904	0
105	20240624	181400	821988761	1904	1904	1904	1904	0
106	20240624	181300	821988761	1904	1904	1904	1904	0
107	20240624	181200	821988761	1904	1904	1904	1904	0
108	20240624	181100	821988761	1904	1904	1904	1904	0
109	20240624	181000	821988761	1904	1904	1904	1904	0
110	20240624	180900	821988761	1904	1904	1904	1904	0
111	20240624	180800	821988761	1904	1904	1904	1904	0
112	20240624	180700	821988761	1904	1904	1904	1904	0
113	20240624	180600	821988761	1904	1904	1904	1904	0
114	20240624	180500	821988761	1904	1904	1904	1904	0
115	20240624	180400	821988761	1904	1904	1904	1904	0
116	20240624	180300	821988761	1904	1904	1904	1904	0
117	20240624	180200	821988761	1904	1904	1904	1904	0
118	20240624	180100	821988761	1904	1904	1904	1904	0
119	20240624	180000	821988761	1904	1904	1904	1904	0
120	20240624	175900	821988761	1904	1904	1904	1904	0
121	20240624	175800	821988761	1904	1904	1904	1904	0
122	20240624	175700	821988761	1904	1904	1904	1904	2766
123	20240624	175600	821988761	1904	1904	1904	1904	0
124	20240624	175500	821988761	1904	1904	1904	1904	0
125	20240624	175400	821988761	1904	1904	1904	1904	0
126	20240624	175300	821988761	1904	1904	1904	1904	0
127	20240624	175200	821988761	1904	1904	1904	1904	0
128	20240624	175100	821988761	1904	1904	1904	1904	0
129	20240624	175000	821988761	1904	1904	1904	1904	0
130	20240624	174900	821988761	1904	1904	1904	1904	0
131	20240624	174800	821988761	1904	1904	1904	1904	0
132	20240624	174700	821988761	1904	1904	1904	1904	0
133	20240624	174600	821988761	1904	1904	1904	1904	0
134	20240624	174500	821988761	1904	1904	1904	1904	0
135	20240624	174400	821988761	1904	1904	1904	1904	0
136	20240624	174300	821988761	1904	1904	1904	1904	0
137	20240624	174200	821988761	1904	1904	1904	1904	0
138	20240624	174100	821988761	1904	1904	1904	1904	0
139	20240624	174000	821988761	1904	1904	1904	1904	0
140	20240624	173900	821988761	1904	1904	1904	1904	0
141	20240624	173800	821988761	1904	1904	1904	1904	0
142	20240624	173700	821988761	1904	1904	1904	1904	0
143	20240624	173600	821988761	1904	1904	1904	1904	0
144	20240624	173500	821988761	1904	1904	1904	1904	0
145	20240624	173400	821988761	1904	1904	1904	1904	0
146	20240624	173300	821988761	1904	1904	1904	1904	0
147	20240624	173200	821988761	1904	1904	1904	1904	0
148	20240624	173100	821988761	1904	1904	1904	1904	0
149	20240624	173000	821988761	1904	1904	1904	1904	0
150	20240624	172900	821988761	1904	1904	1904	1904	0
151	20240624	172800	821988761	1904	1904	1904	1904	0
152	20240624	172700	821988761	1904	1904	1904	1904	2766
153	20240624	172600	821988761	1904	1904	1904	1904	0
154	20240624	172500	821988761	1904	1904	1904	1904	0
155	20240624	172400	821988761	1904	1904	1904	1904	0
156	20240624	172300	821988761	1904	1904	1904	1904	0
157	20240624	172200	821988761	1904	1904	1904	1904	0
158	20240624	172100	821988761	1904	1904	1904	1904	0
159	20240624	172000	821988761	1904	1904	1904	1904	0
160	20240624	171900	821988761	1904	1904	1904	1904	0
161	20240624	171800	821988761	1904	1904	1904	1904	0
162	20240624	171700	821988761	1904	1904	1904	1904	0
163	20240624	171600	821988761	1904	1904	1904	1904	0
164	20240624	171500	821988761	1904	1904	1904	1904	0
165	20240624	171400	821988761	1904	1904	1904	1904	0
166	20240624	171300	821988761	1904	1904	1904	1904	0
167	20240624	171200	821988761	1904	1904	1904	1904	0
168	20240624	171100	821988761	1904	1904	1904	1904	0
169	20240624	171000	821988761	1904	1904	1904	1904	0
170	20240624	170900	821988761	1904	1904	1904	1904	0
171	20240624	170800	821988761	1904	1904	1904	1904	0
172	20240624	170700	821988761	1904	1904	1904	1904	0
173	20240624	170600	821988761	1904	1904	1904	1904	0
174	20240624	170500	821988761	1904	1904	1904	1904	0
175	20240624	170400	821988761	1904	1904	1904	1904	0
176	20240624	170300	821988761	1904	1904	1904	1904	0
177	20240624	170200	821988761	1904	1904	1904	1904	0
178	20240624	170100	821988761	1904	1904	1904	1904	0
179	20240624	170000	821988761	1904	1904	1904	1904	0
180	20240624	165900	821988761	1904	1904	1904	1904	0
181	20240624	165800	821988761	1904	1904	1904	1904	0
182	20240624	165700	821988761	1904	1904	1904	1904	2766
183	20240624	165600	821988761	1904	1904	1904	1904	0
184	20240624	165500	821988761	1904	1904	1904	1904	0
185	20240624	165400	821988761	1904	1904	1904	1904	0
186	20240624	165300	821988761	1904	1904	1904	1904	0
187	20240624	165200	821988761	1904	1904	1904	1904	0
188	20240624	165100	821988761	1904	1904	1904	1904	0
189	20240624	165000	821988761	1904	1904	1904	1904	0
190	20240624	164900	821988761	1904	1904	1904	1904	0
191	20240624	164800	821988761	1904	1904	1904	1904	0
192	20240624	164700	821988761	1904	1904	1904	1904	0
193	20240624	164600	821988761	1904	1904	1904	1904	0
194	20240624	164500	821988761	1904	1904	1904	1904	0
195	20240624	164400	821988761	1904	1904	1904	1904	0
196	20240624	164300	821988761	1904	1904	1904	1904	0
197	20240624	164200	821988761	1904	1904	1904	1904	0
198	20240624	164100	821988761	1904	1904	1904	1904	0
199	20240624	164000	821988761	1904	1904	1904	1904	0
200	20240624	163900	821988761	1904	1904	1904	1904	0
201	20240624	163800	821988761	1904	1904	1904	1904	0
202	20240624	163700	821988761	1904	1904	1904	1904	0
203	20240624	163600	821988761	1904	1904	1904	1904	0
204	20240624	163500	821988761	1904	1904	1904	1904	0
205	20240624	163400	821988761	1904	1904	1904	1904	0
206	20240624	163300	821988761	1904	1904	1904	1904	0
207	20240624	163200	821988761	1904	1904	1904	1904	0
208	20240624	163100	821988761	1904	1904	1904	1904	0
209	20240624	163000	821988761	1904	1904	1904	1904	0
210	20240624	162900	821988761	1904	1904	1904	1904	0
211	20240624	162800	821988761	1904	1904	1904	1904	0
212	20240624	162700	821988761	1904	1904	1904	1904	2766
213	20240624	162600	821988761	1904	1904	1904	1904	0
214	20240624	162500	821988761	1904	1904	1904	1904	0
215	20240624	162400	821988761	1904	1904	1904	1904	0
216	20240624	162300	821988761	1904	1904	1904	1904	0
217	20240624	162200	821988761	1904	1904	1904	1904	0
218	20240624	162100	821988761	1904	1904	1904	1904	0
219	20240624	162000	821988761	1904	1904	1904	1904	0
220	20240624	161900	821988761	1904	1904	1904	1904	0
221	20240624	161800	821988761	1904	1904	1904	1904	0
222	20240624	161700	821988761	1904	1904	1904	1904	0
223	20240624	161600	821988761	1904	1904	1904	1904	0
224	20240624	161500	821988761	1904	1904	1904	1904	0
225	20240624	161400	821988761	1904	1904	1904	1904	0
226	20240624	161300	821988761	1904	1904	1904	1904	0
227	20240624	161200	821988761	1904	1904	1904	1904	0
228	20240624	161100	821988761	1904	1904	1904	1904	0
229	20240624	161000	821988761	1904	1904	1904	1904	0
230	20240624	160900	821988761	1904	1904	1904	1904	0
231	20240624	160800	821988761	1904	1904	1904	1904	0
232	20240624	160700	821988761	1904	1904	1904	1904	0
233	20240624	160600	821988761	1904	1904	1904	1904	0
234	20240624	160500	821988761	1904	1904	1904	1904	0
235	20240624	160400	821988761	1904	1904	1904	1904	0
236	20240624	160300	821988761	1904	1904	1904	1904	0
237	20240624	160200	821988761	1904	1904	1904	1904	0
238	20240624	160100	821988761	1904	1904	1904	1904	0
239	20240624	160000	821988761	1904	1904	1904	1904	0
240	20240624	155900	821988761	1904	1904	1904	1904	0
241	20240624	155800	821988761	1904	1904	1904	1904	0
242	20240624	155700	821988761	1904	1904	1904	1904	2766
243	20240624	155600	821988761	1904	1904	1904	1904	0
244	20240624	155500	821988761	1904	1904	1904	1904	0
245	20240624	155400	821988761	1904	1904	1904	1904	0
246	20240624	155300	821988761	1904	1904	1904	1904	0
247	20240624	155200	821988761	1904	1904	1904	1904	0
248	20240624	155100	821988761	1904	1904	1904	1904	0
249	20240624	155000	821988761	1904	1904	1904	1904	0
250	20240624	154900	821988761	1904	1904	1904	1904	0
251	20240624	154800	821988761	1904	1904	1904	1904	0
252	20240624	154700	821988761	1904	1904	1904	1904	0
253	20240624	154600	821988761	1904	1904	1904	1904	0
254	20240624	154500	821988761	1904	1904	1904	1904	0
255	20240624	154400	821988761	1904	1904	1904	1904	0
256	20240624	154300	821988761	1904	1904	1904	1904	0
257	20240624	154200	821988761	1904	1904	1904	1904	0
258	20240624	154100	821988761	1904	1904	1904	1904	0
259	20240624	154000	821988761	1904	1904	1904	1904	0
260	20240624	153900	821988761	1904	1904	1904	1904	0
261	20240624	153800	821988761	1904	1904	1904	1904	0
262	20240624	153700	821988761	1904	1904	1904	1904	0
263	20240624	153600	821988761	1904	1904	1904	1904	0
264	20240624	153500	821988761	1904	1904	1904	1904	0
265	20240624	153400	821988761	1904	1904	1904	1904	0
266	20240624	153300	821988761	1904	1904	1904	1904	0
267	20240624	153200	821988761	1904	1904	1904	1904	0
268	20240624	153100	821988761	1904	1904	1904	1904	0
269	20240624	153000	821988761	1904	1904	1904	1904	2766
270	20240624	152900	816722297	1909	1909	1909	1909	0
271	20240624	152800	816722297	1909	1909	1909	1909	0
272	20240624	152700	816722297	1909	1909	1909	1909	0
273	20240624	152600	816722297	1909	1909	1909	1909	0
274	20240624	152500	816722297	1909	1909	1909	1909	0
275	20240624	152400	816722297	1909	1909	1909	1909	0
276	20240624	152300	816722297	1909	1909	1909	1909	0
277	20240624	152200	816722297	1909	1909	1909	1909	0
278	20240624	152100	816722297	1909	1909	1909	1909	0
279	20240624	152000	816722297	1909	1909	1909	1909	0
280	20240624	151900	816722297	1909	1905	1910	1905	500
281	20240624	151800	815769230	1905	1901	1905	1898	4948
282	20240624	151700	806369923	1900	1900	1905	1899	3240
283	20240624	151600	800209032	1901	1900	1901	1897	6989
284	20240624	151500	786939040	1901	1900	1901	1900	5153
285	20240624	151400	777147007	1900	1901	1901	1900	3412
286	20240624	151300	770661801	1900	1901	1901	1900	807
287	20240624	151200	769128091	1901	1902	1902	1900	4815
288	20240624	151100	759979206	1902	1903	1905	1902	1456
289	20240624	151000	757207444	1905	1901	1905	1900	31943
290	20240624	150900	696513974	1901	1904	1905	1901	10675
291	20240624	150800	676209001	1904	1904	1904	1904	6606
292	20240624	150700	663631177	1904	1904	1904	1904	8
293	20240624	150600	663615945	1905	1905	1905	1904	417
294	20240624	150500	662821562	1905	1905	1905	1905	4778
295	20240624	150400	653719472	1905	1904	1905	1903	4488
296	20240624	150300	645172734	1904	1904	1904	1903	229
297	20240624	150200	644736722	1904	1905	1905	1902	2605
298	20240624	150100	639778609	1905	1906	1906	1905	3373
299	20240624	150000	633352783	1906	1906	1907	1906	564
300	20240624	145900	632277798	1907	1908	1908	1907	646
301	20240624	145800	631045676	1907	1908	1908	1907	2640
302	20240624	145700	626010756	1908	1909	1909	1908	1323
303	20240624	145600	623486149	1909	1908	1909	1908	222
304	20240624	145500	623062471	1909	1909	1909	1909	30
305	20240624	145400	623005201	1909	1908	1909	1908	360
306	20240624	145300	622318211	1909	1908	1909	1908	3807
307	20240624	145200	615054148	1909	1909	1909	1909	20
308	20240624	145100	615015968	1909	1909	1909	1909	2559
309	20240624	145000	610130837	1910	1910	1910	1910	467
310	20240624	144900	609238867	1911	1911	1911	1911	0
311	20240624	144800	609238867	1911	1911	1911	1911	2
312	20240624	144700	609235045	1910	1911	1911	1910	610
313	20240624	144600	608069935	1911	1910	1911	1910	16
314	20240624	144500	608039369	1910	1910	1910	1910	220
315	20240624	144400	607619169	1910	1910	1910	1910	4
316	20240624	144300	607611529	1910	1910	1910	1910	58
317	20240624	144200	607500749	1910	1911	1911	1910	35
318	20240624	144100	607433898	1909	1911	1911	1909	3001
319	20240624	144000	601704674	1910	1910	1910	1910	1029
320	20240624	143900	599739284	1911	1911	1911	1911	0
321	20240624	143800	599739284	1911	1910	1911	1910	610
322	20240624	143700	598574183	1910	1910	1910	1910	0
323	20240624	143600	598574183	1910	1910	1910	1910	178
324	20240624	143500	598234203	1909	1911	1911	1909	802
325	20240624	143400	596702767	1911	1911	1911	1911	1980
326	20240624	143300	592918987	1911	1912	1912	1911	51
327	20240624	143200	592821476	1912	1912	1912	1912	260
328	20240624	143100	592324356	1911	1912	1912	1911	1319
329	20240624	143000	589803428	1912	1911	1912	1911	1185
330	20240624	142900	587537893	1911	1911	1911	1911	500
331	20240624	142800	586582393	1910	1910	1910	1910	114
332	20240624	142700	586364653	1910	1910	1910	1910	2160
333	20240624	142600	582239053	1909	1910	1910	1909	7134
334	20240624	142500	568613650	1910	1911	1911	1910	1236
335	20240624	142400	566252630	1911	1911	1911	1911	332
336	20240624	142300	565618178	1911	1911	1911	1911	1000
337	20240624	142200	563707178	1911	1911	1911	1911	0
338	20240624	142100	563707178	1911	1911	1911	1911	352
339	20240624	142000	563034506	1911	1912	1912	1911	2136
340	20240624	141900	558952609	1911	1911	1911	1911	1406
341	20240624	141800	556265743	1912	1912	1912	1912	1307
342	20240624	141700	553766759	1911	1912	1912	1911	501
343	20240624	141600	552809347	1911	1911	1911	1911	278
344	20240624	141500	552278089	1911	1911	1911	1911	1308
345	20240624	141400	549778501	1911	1912	1912	1910	1667
346	20240624	141300	546593602	1911	1911	1911	1911	0
347	20240624	141200	546593602	1911	1912	1912	1911	1200
348	20240624	141100	544300392	1912	1913	1913	1912	3781
349	20240624	141000	537070068	1913	1916	1916	1913	8637
350	20240624	140900	520536062	1917	1917	1917	1917	30
351	20240624	140800	520478552	1917	1917	1917	1916	1079
352	20240624	140700	518410599	1917	1917	1917	1917	0
353	20240624	140600	518410599	1917	1917	1917	1917	0
354	20240624	140500	518410599	1917	1917	1917	1917	11
355	20240624	140400	518389512	1917	1917	1917	1917	16
356	20240624	140300	518358840	1917	1917	1917	1917	1025
357	20240624	140200	516393915	1918	1918	1918	1918	168
358	20240624	140100	516071691	1917	1918	1918	1917	25
359	20240624	140000	516023756	1918	1918	1918	1918	0
360	20240624	135900	516023756	1918	1918	1918	1918	316
361	20240624	135800	515417668	1917	1917	1918	1917	667
362	20240624	135700	514139026	1917	1917	1917	1917	402
363	20240624	135600	513368392	1917	1917	1917	1917	233
364	20240624	135500	512921731	1916	1916	1916	1916	608
365	20240624	135400	511756803	1916	1916	1916	1916	93
366	20240624	135300	511578615	1916	1916	1916	1916	2683
367	20240624	135200	506437987	1916	1915	1916	1915	5
368	20240624	135100	506428409	1915	1917	1917	1915	5524
369	20240624	135000	495845194	1917	1917	1917	1917	42
370	20240624	134900	495764680	1917	1917	1917	1917	73
371	20240624	134800	495624739	1917	1917	1917	1917	483
372	20240624	134700	494698828	1917	1917	1917	1917	452
373	20240624	134600	493832344	1917	1917	1917	1917	181
374	20240624	134500	493485367	1918	1916	1918	1916	14
375	20240624	134400	493458517	1916	1917	1917	1915	7163
376	20240624	134300	479740298	1917	1918	1918	1917	113
377	20240624	134200	479523624	1918	1918	1918	1918	0
378	20240624	134100	479523624	1918	1918	1918	1918	1873
379	20240624	134000	475931210	1919	1919	1919	1919	8
380	20240624	133900	475915858	1919	1919	1919	1919	127
381	20240624	133800	475672145	1919	1920	1920	1919	1449
382	20240624	133700	472890662	1920	1920	1920	1920	10
383	20240624	133600	472871462	1920	1920	1920	1920	7
384	20240624	133500	472858022	1920	1920	1920	1920	1
385	20240624	133400	472856102	1919	1919	1920	1919	1501
386	20240624	133300	469974683	1919	1919	1919	1919	0
387	20240624	133200	469974683	1919	1919	1919	1919	1
388	20240624	133100	469972764	1919	1916	1920	1916	866
389	20240624	133000	468313124	1918	1915	1918	1915	1302
390	20240624	132900	465818989	1915	1919	1919	1915	13834
391	20240624	132800	439293776	1920	1919	1920	1919	247
392	20240624	132700	438819736	1919	1919	1919	1919	0
393	20240624	132600	438819736	1919	1920	1920	1919	223
394	20240624	132500	438391796	1920	1920	1920	1920	9
395	20240624	132400	438374516	1920	1920	1920	1920	16
396	20240624	132300	438343796	1920	1921	1921	1920	374
397	20240624	132200	437625710	1920	1920	1920	1920	54
398	20240624	132100	437522030	1920	1921	1921	1920	130
399	20240624	132000	437272425	1921	1921	1921	1921	0
400	20240624	131900	437272425	1921	1921	1921	1921	0
401	20240624	131800	437272425	1921	1921	1921	1921	263
402	20240624	131700	436767202	1921	1921	1921	1921	21
403	20240624	131600	436726861	1921	1921	1921	1921	6
404	20240624	131500	436715335	1921	1921	1921	1921	14
405	20240624	131400	436688441	1921	1920	1921	1920	31
406	20240624	131300	436628920	1920	1920	1920	1920	40
407	20240624	131200	436552120	1919	1921	1921	1919	3100
408	20240624	131100	430602357	1921	1921	1921	1921	1
409	20240624	131000	430600436	1920	1920	1920	1920	0
410	20240624	130900	430600436	1920	1920	1920	1920	1164
411	20240624	130800	428365556	1920	1920	1920	1920	1
412	20240624	130700	428363636	1921	1921	1921	1921	50
413	20240624	130600	428267586	1921	1921	1921	1921	64
414	20240624	130500	428144642	1922	1922	1922	1922	1
415	20240624	130400	428142720	1920	1922	1922	1920	4900
416	20240624	130300	418734294	1922	1922	1922	1922	1
417	20240624	130200	418732372	1920	1922	1922	1920	61
418	20240624	130100	418615250	1920	1920	1920	1920	6
419	20240624	130000	418603730	1920	1922	1922	1920	261
420	20240624	125900	418102186	1920	1924	1924	1920	4702
421	20240624	125800	409071759	1924	1924	1924	1924	53
422	20240624	125700	408969787	1924	1924	1924	1924	4
423	20240624	125600	408962091	1924	1924	1924	1924	1
424	20240624	125500	408960167	1923	1923	1923	1923	0
425	20240624	125400	408960167	1923	1923	1923	1923	0
426	20240624	125300	408960167	1923	1923	1923	1923	0
427	20240624	125200	408960167	1923	1923	1923	1923	20
428	20240624	125100	408921707	1923	1923	1923	1923	0
429	20240624	125000	408921707	1923	1923	1923	1923	0
430	20240624	124900	408921707	1923	1923	1923	1923	41
431	20240624	124800	408842864	1924	1924	1924	1924	204
432	20240624	124700	408450368	1925	1925	1925	1925	1
433	20240624	124600	408448443	1924	1924	1924	1924	1000
434	20240624	124500	406524443	1925	1924	1925	1924	201
435	20240624	124400	406137718	1925	1925	1925	1925	0
436	20240624	124300	406137718	1925	1925	1925	1925	0
437	20240624	124200	406137718	1925	1926	1926	1925	160
438	20240624	124100	405829617	1928	1928	1928	1928	0
439	20240624	124000	405829617	1928	1925	1928	1925	72
440	20240624	123900	405691005	1925	1925	1928	1925	13
441	20240624	123800	405665974	1925	1925	1925	1925	0
442	20240624	123700	405665974	1925	1925	1925	1925	2
443	20240624	123600	405662124	1928	1925	1928	1925	3
444	20240624	123500	405656345	1928	1925	1928	1925	3
445	20240624	123400	405650566	1924	1924	1924	1924	0
446	20240624	123300	405650566	1924	1924	1924	1924	718
447	20240624	123200	404269134	1924	1924	1924	1924	0
448	20240624	123100	404269134	1924	1924	1924	1924	0
449	20240624	123000	404269134	1924	1924	1924	1924	1
450	20240624	122900	404267210	1923	1923	1923	1923	3
451	20240624	122800	404261441	1923	1923	1923	1923	1
452	20240624	122700	404259518	1924	1924	1924	1924	0
453	20240624	122600	404259518	1924	1924	1924	1924	0
454	20240624	122500	404259518	1924	1923	1924	1923	8
455	20240624	122400	404244127	1924	1923	1924	1923	2
456	20240624	122300	404240280	1923	1923	1923	1923	3
457	20240624	122200	404234511	1923	1923	1923	1923	1
458	20240624	122100	404232588	1924	1924	1924	1924	0
459	20240624	122000	404232588	1924	1924	1924	1924	0
460	20240624	121900	404232588	1924	1924	1924	1924	1
461	20240624	121800	404230664	1922	1922	1922	1922	200
462	20240624	121700	403846264	1922	1922	1922	1922	400
463	20240624	121600	403077464	1922	1922	1922	1922	1
464	20240624	121500	403075542	1921	1921	1921	1921	0
465	20240624	121400	403075542	1921	1921	1921	1921	0
466	20240624	121300	403075542	1921	1921	1921	1921	21
467	20240624	121200	403035201	1921	1921	1921	1921	25
468	20240624	121100	402987176	1922	1922	1922	1922	21
469	20240624	121000	402946814	1920	1920	1920	1920	400
470	20240624	120900	402178814	1920	1920	1920	1920	0
471	20240624	120800	402178814	1920	1921	1921	1920	500
472	20240624	120700	401218748	1921	1921	1921	1921	6
473	20240624	120600	401207222	1922	1922	1922	1922	0
474	20240624	120500	401207222	1922	1922	1922	1922	11
475	20240624	120400	401186080	1922	1922	1922	1922	74
476	20240624	120300	401043852	1921	1921	1921	1921	8
477	20240624	120200	401028484	1922	1921	1922	1921	19
478	20240624	120100	400991984	1920	1921	1921	1920	223
479	20240624	120000	400563616	1921	1921	1921	1921	0
480	20240624	115900	400563616	1921	1921	1921	1921	30
481	20240624	115800	400505986	1921	1921	1921	1921	1
482	20240624	115700	400504065	1920	1920	1920	1920	0
483	20240624	115600	400504065	1920	1920	1921	1920	1152
484	20240624	115500	398292223	1921	1921	1921	1921	61
485	20240624	115400	398175042	1921	1920	1921	1920	1102
486	20240624	115300	396059100	1920	1920	1921	1920	607
487	20240624	115200	394893634	1920	1920	1920	1920	0
488	20240624	115100	394893634	1920	1921	1921	1920	1226
489	20240624	115000	392539688	1921	1921	1921	1921	101
490	20240624	114900	392345667	1921	1921	1921	1921	13
491	20240624	114800	392320694	1921	1921	1921	1921	10
492	20240624	114700	392301484	1921	1921	1921	1921	11
493	20240624	114600	392280353	1921	1921	1921	1921	385
494	20240624	114500	391540768	1921	1921	1921	1921	0
495	20240624	114400	391540768	1921	1921	1921	1921	1
496	20240624	114300	391538847	1919	1921	1921	1919	3237
497	20240624	114200	385323905	1920	1920	1920	1920	0
498	20240624	114100	385323905	1920	1920	1920	1920	100
499	20240624	114000	385131905	1921	1920	1921	1920	95
500	20240624	113900	384949500	1921	1921	1921	1920	771
501	20240624	113800	383469142	1920	1921	1921	1920	2
502	20240624	113700	383465301	1920	1921	1921	1920	146
503	20240624	113600	383184836	1922	1922	1922	1922	2643
504	20240624	113500	378104990	1922	1922	1922	1921	243
505	20240624	113400	377637945	1921	1921	1921	1921	22
506	20240624	113300	377595683	1921	1921	1921	1921	0
507	20240624	113200	377595683	1921	1921	1921	1921	0
508	20240624	113100	377595683	1921	1922	1922	1921	56
509	20240624	113000	377488106	1922	1922	1922	1922	26
510	20240624	112900	377438134	1921	1921	1921	1920	521
511	20240624	112800	376437294	1921	1921	1921	1920	5380
512	20240624	112700	366105153	1922	1922	1922	1922	69
513	20240624	112600	365972535	1921	1921	1922	1921	1933
514	20240624	112500	362257635	1922	1922	1922	1922	0
515	20240624	112400	362257635	1922	1922	1922	1922	1
516	20240624	112300	362255713	1921	1922	1922	1921	144
517	20240624	112200	361979088	1921	1921	1921	1921	0
518	20240624	112100	361979088	1921	1921	1921	1921	281
519	20240624	112000	361439287	1921	1922	1922	1921	46
520	20240624	111900	361350876	1922	1921	1922	1921	1019
521	20240624	111800	359393358	1921	1922	1922	1921	5
522	20240624	111700	359383749	1922	1921	1922	1921	460
523	20240624	111600	358500079	1921	1921	1921	1921	0
524	20240624	111500	358500079	1921	1921	1921	1921	0
525	20240624	111400	358500079	1921	1921	1921	1921	202
526	20240624	111300	358112037	1921	1922	1922	1921	67
527	20240624	111200	357983284	1921	1920	1921	1920	3605
528	20240624	111100	351060683	1920	1921	1921	1920	337
529	20240624	111000	350413620	1921	1921	1921	1921	77
530	20240624	110900	350265703	1921	1922	1922	1921	382
531	20240624	110800	349531822	1921	1921	1921	1921	756
532	20240624	110700	348079546	1921	1921	1921	1921	0
533	20240624	110600	348079546	1921	1921	1921	1920	9108
534	20240624	110500	330586198	1921	1921	1921	1921	40
535	20240624	110400	330509358	1922	1922	1922	1922	519
536	20240624	110300	329511840	1922	1922	1922	1922	974
537	20240624	110200	327639812	1922	1924	1924	1921	3764
538	20240624	110100	320406298	1924	1923	1924	1922	4995
539	20240624	110000	310805871	1923	1923	1923	1922	2206
540	20240624	105900	306563743	1923	1923	1923	1923	735
541	20240624	105800	305150338	1923	1923	1924	1921	9653
542	20240624	105700	286599845	1923	1925	1925	1923	8645
543	20240624	105600	269960980	1925	1925	1925	1925	474
544	20240624	105500	269048530	1925	1929	1929	1925	18048
545	20240624	105400	234287044	1929	1930	1930	1929	238
546	20240624	105300	233827849	1930	1930	1930	1930	11
547	20240624	105200	233806619	1930	1929	1930	1929	668
548	20240624	105100	232518046	1929	1929	1929	1929	268
549	20240624	105000	232001074	1930	1930	1930	1930	2
550	20240624	104900	231997214	1931	1931	1931	1931	0
551	20240624	104800	231997214	1931	1931	1931	1931	0
552	20240624	104700	231997214	1931	1932	1932	1929	1419
553	20240624	104600	229259840	1932	1930	1932	1930	791
554	20240624	104500	227733001	1930	1930	1930	1930	449
555	20240624	104400	226866431	1930	1929	1930	1929	512
556	20240624	104300	225878273	1930	1930	1930	1930	30
557	20240624	104200	225820373	1930	1929	1930	1929	1217
558	20240624	104100	223472280	1929	1929	1929	1929	960
559	20240624	104000	221620440	1928	1928	1928	1928	0
560	20240624	103900	221620440	1928	1930	1930	1928	1890
561	20240624	103800	217975277	1929	1929	1929	1929	996
562	20240624	103700	216053993	1929	1929	1929	1929	550
563	20240624	103600	214993043	1930	1929	1930	1929	850
564	20240624	103500	213353343	1930	1930	1930	1930	776
565	20240624	103400	211855663	1930	1930	1930	1930	178
566	20240624	103300	211512123	1930	1930	1930	1930	10
567	20240624	103200	211492823	1929	1929	1929	1929	208
568	20240624	103100	211091591	1930	1930	1930	1930	0
569	20240624	103000	211091591	1930	1930	1930	1930	2
570	20240624	102900	211087731	1930	1930	1930	1930	20
571	20240624	102800	211049131	1930	1930	1930	1930	50
572	20240624	102700	210952631	1930	1930	1930	1930	2
573	20240624	102600	210948771	1930	1930	1930	1930	170
574	20240624	102500	210620671	1930	1930	1930	1930	1176
575	20240624	102400	208350991	1930	1930	1930	1930	110
576	20240624	102300	208138691	1930	1930	1930	1930	3
577	20240624	102200	208132901	1929	1929	1929	1929	632
578	20240624	102100	206913773	1930	1930	1930	1930	0
579	20240624	102000	206913773	1930	1930	1930	1930	100
580	20240624	101900	206720773	1930	1929	1930	1929	151
581	20240624	101800	206429373	1929	1930	1930	1929	36
582	20240624	101700	206359897	1930	1930	1930	1930	4
583	20240624	101600	206352177	1929	1929	1929	1929	265
584	20240624	101500	205840992	1929	1929	1929	1929	961
585	20240624	101400	203987223	1930	1930	1930	1930	0
586	20240624	101300	203987223	1930	1930	1930	1929	78
587	20240624	101200	203836700	1930	1929	1930	1929	251
588	20240624	101100	203352520	1930	1930	1930	1930	33
589	20240624	101000	203288830	1930	1930	1930	1930	376
590	20240624	100900	202563150	1930	1930	1930	1930	505
591	20240624	100800	201588500	1930	1930	1930	1930	535
592	20240624	100700	200555950	1930	1930	1930	1930	156
593	20240624	100600	200254870	1930	1930	1930	1930	3028
594	20240624	100500	194410830	1930	1929	1930	1929	568
595	20240624	100400	193315155	1930	1930	1930	1929	292
596	20240624	100300	192751752	1930	1930	1930	1930	17
597	20240624	100200	192718942	1930	1930	1930	1930	1027
598	20240624	100100	190736832	1930	1931	1931	1930	22
599	20240624	100000	190694362	1931	1930	1931	1930	109
600	20240624	095900	190483971	1930	1930	1930	1930	2053
601	20240624	095800	186521681	1930	1930	1931	1930	408
602	20240624	095700	185734238	1931	1930	1931	1930	698
603	20240624	095600	184387094	1930	1930	1931	1930	1043
604	20240624	095500	182374103	1930	1931	1931	1929	2536
605	20240624	095400	177479921	1931	1931	1931	1930	2555
606	20240624	095300	172546442	1931	1931	1931	1931	301
607	20240624	095200	171965211	1931	1931	1931	1931	62
608	20240624	095100	171845489	1931	1930	1931	1930	3142
609	20240624	095000	165780428	1930	1930	1930	1929	105
610	20240624	094900	165577878	1930	1930	1930	1930	476
611	20240624	094800	164659198	1930	1930	1930	1929	143
612	20240624	094700	164383210	1930	1930	1931	1929	2927
613	20240624	094600	158734592	1930	1930	1931	1930	645
614	20240624	094500	157489741	1930	1930	1930	1930	716
615	20240624	094400	156107861	1930	1931	1931	1930	541
616	20240624	094300	155063730	1931	1930	1931	1930	966
617	20240624	094200	153199349	1930	1930	1930	1929	940
618	20240624	094100	151385872	1930	1931	1931	1930	433
619	20240624	094000	150549931	1931	1931	1931	1931	452
620	20240624	093900	149677119	1931	1930	1931	1930	537
621	20240624	093800	148640472	1930	1931	1931	1930	1390
622	20240624	093700	145957737	1931	1930	1931	1930	1435
623	20240624	093600	143188182	1930	1931	1931	1930	381
624	20240624	093500	142452741	1930	1930	1930	1929	2523
625	20240624	093400	137583354	1930	1930	1930	1930	1336
626	20240624	093300	135004874	1930	1930	1931	1930	2252
627	20240624	093200	130658465	1930	1930	1930	1930	0
628	20240624	093100	130658465	1930	1930	1930	1930	0
629	20240624	093000	130658465	1930	1930	1930	1930	0
630	20240624	092900	130658465	1930	1930	1930	1930	5261
631	20240624	092800	120504735	1930	1931	1931	1930	2560
632	20240624	092700	115562246	1931	1931	1931	1931	666
633	20240624	092600	114276200	1931	1932	1932	1931	349
634	20240624	092500	113601981	1932	1932	1932	1931	71
635	20240624	092400	113464859	1932	1932	1932	1932	12
636	20240624	092300	113441675	1931	1932	1932	1931	903
637	20240624	092200	111697969	1933	1933	1933	1933	117
638	20240624	092100	111471808	1933	1932	1933	1932	2381
639	20240624	092000	106871668	1931	1931	1931	1931	0
640	20240624	091900	106871668	1931	1932	1932	1931	360
641	20240624	091800	106176149	1932	1931	1932	1931	383
642	20240624	091700	105436196	1931	1932	1932	1931	677
643	20240624	091600	104128764	1930	1931	1938	1930	5678
644	20240624	091500	93159388	1930	1938	1938	1930	12358
645	20240624	091400	69288090	1939	1937	1941	1937	581
646	20240624	091300	68162667	1937	1943	1943	1937	40
647	20240624	091200	68085127	1943	1944	1944	1943	165
648	20240624	091100	67764518	1944	1942	1944	1942	813
649	20240624	091000	66184050	1944	1936	1944	1932	6915
650	20240624	090900	52806269	1944	1944	1944	1944	236
651	20240624	090800	52347485	1936	1936	1936	1936	17
652	20240624	090700	52314573	1934	1934	1934	1934	0
653	20240624	090600	52314573	1934	1934	1934	1934	0
654	20240624	090500	52314573	1934	1935	1935	1933	354
655	20240624	090400	51630285	1933	1937	1945	1931	12998
656	20240624	090300	26502654	1937	1947	1947	1932	10564
657	20240624	090200	6019867	1947	1949	1949	1944	2140
658	20240624	090100	1854319	1949	1949	1949	1949	100
659	20240624	090000	1659419	1949	1950	1950	1949	851