KissMeData/095910/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200700	437464942	1914	1914	1914	1914	3145
3	20240624	200600	437464942	1914	1914	1914	1914	0
4	20240624	200500	437464942	1914	1914	1914	1914	0
5	20240624	200400	437464942	1914	1914	1914	1914	0
6	20240624	200300	437464942	1914	1914	1914	1914	0
7	20240624	200200	437464942	1914	1914	1914	1914	0
8	20240624	200100	437464942	1914	1914	1914	1914	0
9	20240624	200000	437464942	1914	1914	1914	1914	0
10	20240624	195900	437464942	1914	1914	1914	1914	0
11	20240624	195800	437464942	1914	1914	1914	1914	0
12	20240624	195700	437464942	1914	1914	1914	1914	0
13	20240624	195600	437464942	1914	1914	1914	1914	0
14	20240624	195500	437464942	1914	1914	1914	1914	0
15	20240624	195400	437464942	1914	1914	1914	1914	0
16	20240624	195300	437464942	1914	1914	1914	1914	0
17	20240624	195200	437464942	1914	1914	1914	1914	0
18	20240624	195100	437464942	1914	1914	1914	1914	0
19	20240624	195000	437464942	1914	1914	1914	1914	0
20	20240624	194900	437464942	1914	1914	1914	1914	0
21	20240624	194800	437464942	1914	1914	1914	1914	0
22	20240624	194700	437464942	1914	1914	1914	1914	0
23	20240624	194600	437464942	1914	1914	1914	1914	0
24	20240624	194500	437464942	1914	1914	1914	1914	0
25	20240624	194400	437464942	1914	1914	1914	1914	0
26	20240624	194300	437464942	1914	1914	1914	1914	0
27	20240624	194200	437464942	1914	1914	1914	1914	0
28	20240624	194100	437464942	1914	1914	1914	1914	0
29	20240624	194000	437464942	1914	1914	1914	1914	0
30	20240624	193900	437464942	1914	1914	1914	1914	0
31	20240624	193800	437464942	1914	1914	1914	1914	0
32	20240624	193700	437464942	1914	1914	1914	1914	3145
33	20240624	193600	437464942	1914	1914	1914	1914	0
34	20240624	193500	437464942	1914	1914	1914	1914	0
35	20240624	193400	437464942	1914	1914	1914	1914	0
36	20240624	193300	437464942	1914	1914	1914	1914	0
37	20240624	193200	437464942	1914	1914	1914	1914	0
38	20240624	193100	437464942	1914	1914	1914	1914	0
39	20240624	193000	437464942	1914	1914	1914	1914	0
40	20240624	192900	437464942	1914	1914	1914	1914	0
41	20240624	192800	437464942	1914	1914	1914	1914	0
42	20240624	192700	437464942	1914	1914	1914	1914	0
43	20240624	192600	437464942	1914	1914	1914	1914	0
44	20240624	192500	437464942	1914	1914	1914	1914	0
45	20240624	192400	437464942	1914	1914	1914	1914	0
46	20240624	192300	437464942	1914	1914	1914	1914	0
47	20240624	192200	437464942	1914	1914	1914	1914	0
48	20240624	192100	437464942	1914	1914	1914	1914	0
49	20240624	192000	437464942	1914	1914	1914	1914	0
50	20240624	191900	437464942	1914	1914	1914	1914	0
51	20240624	191800	437464942	1914	1914	1914	1914	0
52	20240624	191700	437464942	1914	1914	1914	1914	0
53	20240624	191600	437464942	1914	1914	1914	1914	0
54	20240624	191500	437464942	1914	1914	1914	1914	0
55	20240624	191400	437464942	1914	1914	1914	1914	0
56	20240624	191300	437464942	1914	1914	1914	1914	0
57	20240624	191200	437464942	1914	1914	1914	1914	0
58	20240624	191100	437464942	1914	1914	1914	1914	0
59	20240624	191000	437464942	1914	1914	1914	1914	0
60	20240624	190900	437464942	1914	1914	1914	1914	0
61	20240624	190800	437464942	1914	1914	1914	1914	0
62	20240624	190700	437464942	1914	1914	1914	1914	3145
63	20240624	190600	437464942	1914	1914	1914	1914	0
64	20240624	190500	437464942	1914	1914	1914	1914	0
65	20240624	190400	437464942	1914	1914	1914	1914	0
66	20240624	190300	437464942	1914	1914	1914	1914	0
67	20240624	190200	437464942	1914	1914	1914	1914	0
68	20240624	190100	437464942	1914	1914	1914	1914	0
69	20240624	190000	437464942	1914	1914	1914	1914	0
70	20240624	185900	437464942	1914	1914	1914	1914	0
71	20240624	185800	437464942	1914	1914	1914	1914	0
72	20240624	185700	437464942	1914	1914	1914	1914	0
73	20240624	185600	437464942	1914	1914	1914	1914	0
74	20240624	185500	437464942	1914	1914	1914	1914	0
75	20240624	185400	437464942	1914	1914	1914	1914	0
76	20240624	185300	437464942	1914	1914	1914	1914	0
77	20240624	185200	437464942	1914	1914	1914	1914	0
78	20240624	185100	437464942	1914	1914	1914	1914	0
79	20240624	185000	437464942	1914	1914	1914	1914	0
80	20240624	184900	437464942	1914	1914	1914	1914	0
81	20240624	184800	437464942	1914	1914	1914	1914	0
82	20240624	184700	437464942	1914	1914	1914	1914	0
83	20240624	184600	437464942	1914	1914	1914	1914	0
84	20240624	184500	437464942	1914	1914	1914	1914	0
85	20240624	184400	437464942	1914	1914	1914	1914	0
86	20240624	184300	437464942	1914	1914	1914	1914	0
87	20240624	184200	437464942	1914	1914	1914	1914	0
88	20240624	184100	437464942	1914	1914	1914	1914	0
89	20240624	184000	437464942	1914	1914	1914	1914	0
90	20240624	183900	437464942	1914	1914	1914	1914	0
91	20240624	183800	437464942	1914	1914	1914	1914	0
92	20240624	183700	437464942	1914	1914	1914	1914	3145
93	20240624	183600	437464942	1914	1914	1914	1914	0
94	20240624	183500	437464942	1914	1914	1914	1914	0
95	20240624	183400	437464942	1914	1914	1914	1914	0
96	20240624	183300	437464942	1914	1914	1914	1914	0
97	20240624	183200	437464942	1914	1914	1914	1914	0
98	20240624	183100	437464942	1914	1914	1914	1914	0
99	20240624	183000	437464942	1914	1914	1914	1914	0
100	20240624	182900	437464942	1914	1914	1914	1914	0
101	20240624	182800	437464942	1914	1914	1914	1914	0
102	20240624	182700	437464942	1914	1914	1914	1914	0
103	20240624	182600	437464942	1914	1914	1914	1914	0
104	20240624	182500	437464942	1914	1914	1914	1914	0
105	20240624	182400	437464942	1914	1914	1914	1914	0
106	20240624	182300	437464942	1914	1914	1914	1914	0
107	20240624	182200	437464942	1914	1914	1914	1914	0
108	20240624	182100	437464942	1914	1914	1914	1914	0
109	20240624	182000	437464942	1914	1914	1914	1914	0
110	20240624	181900	437464942	1914	1914	1914	1914	0
111	20240624	181800	437464942	1914	1914	1914	1914	0
112	20240624	181700	437464942	1914	1914	1914	1914	0
113	20240624	181600	437464942	1914	1914	1914	1914	0
114	20240624	181500	437464942	1914	1914	1914	1914	0
115	20240624	181400	437464942	1914	1914	1914	1914	0
116	20240624	181300	437464942	1914	1914	1914	1914	0
117	20240624	181200	437464942	1914	1914	1914	1914	0
118	20240624	181100	437464942	1914	1914	1914	1914	0
119	20240624	181000	437464942	1914	1914	1914	1914	0
120	20240624	180900	437464942	1914	1914	1914	1914	0
121	20240624	180800	437464942	1914	1914	1914	1914	0
122	20240624	180700	437464942	1914	1914	1914	1914	3145
123	20240624	180600	437464942	1914	1914	1914	1914	0
124	20240624	180500	437464942	1914	1914	1914	1914	0
125	20240624	180400	437464942	1914	1914	1914	1914	0
126	20240624	180300	437464942	1914	1914	1914	1914	0
127	20240624	180200	437464942	1914	1914	1914	1914	0
128	20240624	180100	437464942	1914	1914	1914	1914	0
129	20240624	180000	437464942	1914	1914	1914	1914	0
130	20240624	175900	437464942	1914	1914	1914	1914	0
131	20240624	175800	437464942	1914	1914	1914	1914	0
132	20240624	175700	437464942	1914	1914	1914	1914	0
133	20240624	175600	437464942	1914	1914	1914	1914	0
134	20240624	175500	437464942	1914	1914	1914	1914	0
135	20240624	175400	437464942	1914	1914	1914	1914	0
136	20240624	175300	437464942	1914	1914	1914	1914	0
137	20240624	175200	437464942	1914	1914	1914	1914	0
138	20240624	175100	437464942	1914	1914	1914	1914	0
139	20240624	175000	437464942	1914	1914	1914	1914	0
140	20240624	174900	437464942	1914	1914	1914	1914	0
141	20240624	174800	437464942	1914	1914	1914	1914	0
142	20240624	174700	437464942	1914	1914	1914	1914	0
143	20240624	174600	437464942	1914	1914	1914	1914	0
144	20240624	174500	437464942	1914	1914	1914	1914	0
145	20240624	174400	437464942	1914	1914	1914	1914	0
146	20240624	174300	437464942	1914	1914	1914	1914	0
147	20240624	174200	437464942	1914	1914	1914	1914	0
148	20240624	174100	437464942	1914	1914	1914	1914	0
149	20240624	174000	437464942	1914	1914	1914	1914	0
150	20240624	173900	437464942	1914	1914	1914	1914	0
151	20240624	173800	437464942	1914	1914	1914	1914	0
152	20240624	173700	437464942	1914	1914	1914	1914	3145
153	20240624	173600	437464942	1914	1914	1914	1914	0
154	20240624	173500	437464942	1914	1914	1914	1914	0
155	20240624	173400	437464942	1914	1914	1914	1914	0
156	20240624	173300	437464942	1914	1914	1914	1914	0
157	20240624	173200	437464942	1914	1914	1914	1914	0
158	20240624	173100	437464942	1914	1914	1914	1914	0
159	20240624	173000	437464942	1914	1914	1914	1914	0
160	20240624	172900	437464942	1914	1914	1914	1914	0
161	20240624	172800	437464942	1914	1914	1914	1914	0
162	20240624	172700	437464942	1914	1914	1914	1914	0
163	20240624	172600	437464942	1914	1914	1914	1914	0
164	20240624	172500	437464942	1914	1914	1914	1914	0
165	20240624	172400	437464942	1914	1914	1914	1914	0
166	20240624	172300	437464942	1914	1914	1914	1914	0
167	20240624	172200	437464942	1914	1914	1914	1914	0
168	20240624	172100	437464942	1914	1914	1914	1914	0
169	20240624	172000	437464942	1914	1914	1914	1914	0
170	20240624	171900	437464942	1914	1914	1914	1914	0
171	20240624	171800	437464942	1914	1914	1914	1914	0
172	20240624	171700	437464942	1914	1914	1914	1914	0
173	20240624	171600	437464942	1914	1914	1914	1914	0
174	20240624	171500	437464942	1914	1914	1914	1914	0
175	20240624	171400	437464942	1914	1914	1914	1914	0
176	20240624	171300	437464942	1914	1914	1914	1914	0
177	20240624	171200	437464942	1914	1914	1914	1914	0
178	20240624	171100	437464942	1914	1914	1914	1914	0
179	20240624	171000	437464942	1914	1914	1914	1914	0
180	20240624	170900	437464942	1914	1914	1914	1914	0
181	20240624	170800	437464942	1914	1914	1914	1914	0
182	20240624	170700	437464942	1914	1914	1914	1914	3145
183	20240624	170600	437464942	1914	1914	1914	1914	0
184	20240624	170500	437464942	1914	1914	1914	1914	0
185	20240624	170400	437464942	1914	1914	1914	1914	0
186	20240624	170300	437464942	1914	1914	1914	1914	0
187	20240624	170200	437464942	1914	1914	1914	1914	0
188	20240624	170100	437464942	1914	1914	1914	1914	0
189	20240624	170000	437464942	1914	1914	1914	1914	0
190	20240624	165900	437464942	1914	1914	1914	1914	0
191	20240624	165800	437464942	1914	1914	1914	1914	0
192	20240624	165700	437464942	1914	1914	1914	1914	0
193	20240624	165600	437464942	1914	1914	1914	1914	0
194	20240624	165500	437464942	1914	1914	1914	1914	0
195	20240624	165400	437464942	1914	1914	1914	1914	0
196	20240624	165300	437464942	1914	1914	1914	1914	0
197	20240624	165200	437464942	1914	1914	1914	1914	0
198	20240624	165100	437464942	1914	1914	1914	1914	0
199	20240624	165000	437464942	1914	1914	1914	1914	0
200	20240624	164900	437464942	1914	1914	1914	1914	0
201	20240624	164800	437464942	1914	1914	1914	1914	0
202	20240624	164700	437464942	1914	1914	1914	1914	0
203	20240624	164600	437464942	1914	1914	1914	1914	0
204	20240624	164500	437464942	1914	1914	1914	1914	0
205	20240624	164400	437464942	1914	1914	1914	1914	0
206	20240624	164300	437464942	1914	1914	1914	1914	0
207	20240624	164200	437464942	1914	1914	1914	1914	0
208	20240624	164100	437464942	1914	1914	1914	1914	0
209	20240624	164000	437464942	1914	1914	1914	1914	0
210	20240624	163900	437464942	1914	1914	1914	1914	0
211	20240624	163800	437464942	1914	1914	1914	1914	0
212	20240624	163700	437464942	1914	1914	1914	1914	3145
213	20240624	163600	437464942	1914	1914	1914	1914	0
214	20240624	163500	437464942	1914	1914	1914	1914	0
215	20240624	163400	437464942	1914	1914	1914	1914	0
216	20240624	163300	437464942	1914	1914	1914	1914	0
217	20240624	163200	437464942	1914	1914	1914	1914	0
218	20240624	163100	437464942	1914	1914	1914	1914	0
219	20240624	163000	437464942	1914	1914	1914	1914	0
220	20240624	162900	437464942	1914	1914	1914	1914	0
221	20240624	162800	437464942	1914	1914	1914	1914	0
222	20240624	162700	437464942	1914	1914	1914	1914	0
223	20240624	162600	437464942	1914	1914	1914	1914	0
224	20240624	162500	437464942	1914	1914	1914	1914	0
225	20240624	162400	437464942	1914	1914	1914	1914	0
226	20240624	162300	437464942	1914	1914	1914	1914	0
227	20240624	162200	437464942	1914	1914	1914	1914	0
228	20240624	162100	437464942	1914	1914	1914	1914	0
229	20240624	162000	437464942	1914	1914	1914	1914	0
230	20240624	161900	437464942	1914	1914	1914	1914	0
231	20240624	161800	437464942	1914	1914	1914	1914	0
232	20240624	161700	437464942	1914	1914	1914	1914	0
233	20240624	161600	437464942	1914	1914	1914	1914	0
234	20240624	161500	437464942	1914	1914	1914	1914	0
235	20240624	161400	437464942	1914	1914	1914	1914	0
236	20240624	161300	437464942	1914	1914	1914	1914	0
237	20240624	161200	437464942	1914	1914	1914	1914	0
238	20240624	161100	437464942	1914	1914	1914	1914	0
239	20240624	161000	437464942	1914	1914	1914	1914	0
240	20240624	160900	437464942	1914	1914	1914	1914	0
241	20240624	160800	437464942	1914	1914	1914	1914	0
242	20240624	160700	437464942	1914	1914	1914	1914	3145
243	20240624	160600	437464942	1914	1914	1914	1914	0
244	20240624	160500	437464942	1914	1914	1914	1914	0
245	20240624	160400	437464942	1914	1914	1914	1914	0
246	20240624	160300	437464942	1914	1914	1914	1914	0
247	20240624	160200	437464942	1914	1914	1914	1914	0
248	20240624	160100	437464942	1914	1914	1914	1914	0
249	20240624	160000	437464942	1914	1914	1914	1914	0
250	20240624	155900	437464942	1914	1914	1914	1914	0
251	20240624	155800	437464942	1914	1914	1914	1914	0
252	20240624	155700	437464942	1914	1914	1914	1914	0
253	20240624	155600	437464942	1914	1914	1914	1914	0
254	20240624	155500	437464942	1914	1914	1914	1914	0
255	20240624	155400	437464942	1914	1914	1914	1914	0
256	20240624	155300	437464942	1914	1914	1914	1914	0
257	20240624	155200	437464942	1914	1914	1914	1914	0
258	20240624	155100	437464942	1914	1914	1914	1914	0
259	20240624	155000	437464942	1914	1914	1914	1914	0
260	20240624	154900	437464942	1914	1914	1914	1914	0
261	20240624	154800	437464942	1914	1914	1914	1914	0
262	20240624	154700	437464942	1914	1914	1914	1914	0
263	20240624	154600	437464942	1914	1914	1914	1914	0
264	20240624	154500	437464942	1914	1914	1914	1914	0
265	20240624	154400	437464942	1914	1914	1914	1914	0
266	20240624	154300	437464942	1914	1914	1914	1914	0
267	20240624	154200	437464942	1914	1914	1914	1914	0
268	20240624	154100	437464942	1914	1914	1914	1914	0
269	20240624	154000	437464942	1914	1914	1914	1914	0
270	20240624	153900	437464942	1914	1914	1914	1914	0
271	20240624	153800	437464942	1914	1914	1914	1914	0
272	20240624	153700	437464942	1914	1914	1914	1914	3145
273	20240624	153600	437464942	1914	1914	1914	1914	0
274	20240624	153500	437464942	1914	1914	1914	1914	0
275	20240624	153400	437464942	1914	1914	1914	1914	0
276	20240624	153300	437464942	1914	1914	1914	1914	0
277	20240624	153200	437464942	1914	1914	1914	1914	0
278	20240624	153100	437464942	1914	1914	1914	1914	0
279	20240624	153000	437464942	1914	1914	1914	1914	3145
280	20240624	152900	431445412	1914	1914	1914	1914	0
281	20240624	152800	431445412	1914	1914	1914	1914	0
282	20240624	152700	431445412	1914	1914	1914	1914	0
283	20240624	152600	431445412	1914	1914	1914	1914	0
284	20240624	152500	431445412	1914	1914	1914	1914	0
285	20240624	152400	431445412	1914	1914	1914	1914	0
286	20240624	152300	431445412	1914	1914	1914	1914	0
287	20240624	152200	431445412	1914	1914	1914	1914	0
288	20240624	152100	431445412	1914	1914	1914	1914	0
289	20240624	152000	431445412	1914	1914	1914	1914	0
290	20240624	151900	431445412	1914	1914	1914	1914	1131
291	20240624	151800	429280678	1915	1917	1917	1915	379
292	20240624	151700	428554847	1917	1917	1917	1917	400
293	20240624	151600	427788047	1917	1916	1917	1916	56
294	20240624	151500	427680748	1916	1917	1917	1916	703
295	20240624	151400	426333350	1916	1916	1916	1916	267
296	20240624	151300	425821778	1914	1915	1915	1914	353
297	20240624	151200	425145974	1914	1914	1914	1914	49
298	20240624	151100	425052188	1914	1916	1916	1914	255
299	20240624	151000	424564112	1914	1914	1914	1914	270
300	20240624	150900	424047332	1914	1914	1914	1914	210
301	20240624	150800	423645392	1916	1916	1916	1916	234
302	20240624	150700	423197048	1917	1914	1917	1914	201
303	20240624	150600	422812331	1914	1914	1914	1914	787
304	20240624	150500	421306013	1914	1915	1915	1914	792
305	20240624	150400	419790115	1914	1914	1914	1914	2553
306	20240624	150300	414903673	1914	1914	1914	1914	809
307	20240624	150200	413355247	1914	1917	1917	1914	160
308	20240624	150100	413048961	1915	1915	1915	1915	0
309	20240624	150000	413048961	1915	1916	1916	1915	1000
310	20240624	145900	411133901	1918	1917	1918	1917	1666
311	20240624	145800	407939179	1916	1916	1916	1916	59
312	20240624	145700	407826135	1916	1916	1916	1916	1
313	20240624	145600	407824219	1914	1914	1914	1914	0
314	20240624	145500	407824219	1914	1914	1914	1914	0
315	20240624	145400	407824219	1914	1914	1914	1914	0
316	20240624	145300	407824219	1914	1914	1914	1914	2
317	20240624	145200	407820391	1918	1918	1918	1918	4
318	20240624	145100	407812719	1914	1918	1918	1914	3001
319	20240624	145000	402068801	1914	1914	1914	1914	2
320	20240624	144900	402064973	1918	1918	1918	1918	1
321	20240624	144800	402063055	1913	1914	1914	1913	348
322	20240624	144700	401397103	1914	1914	1914	1914	0
323	20240624	144600	401397103	1914	1914	1914	1914	0
324	20240624	144500	401397103	1914	1914	1914	1914	22
325	20240624	144400	401354995	1913	1913	1913	1913	0
326	20240624	144300	401354995	1913	1913	1913	1913	0
327	20240624	144200	401354995	1913	1913	1913	1913	0
328	20240624	144100	401354995	1913	1913	1913	1913	52
329	20240624	144000	401255519	1913	1913	1913	1913	0
330	20240624	143900	401255519	1913	1913	1913	1913	0
331	20240624	143800	401255519	1913	1913	1913	1913	1959
332	20240624	143700	397507952	1913	1914	1914	1913	819
333	20240624	143600	395940766	1913	1913	1913	1913	0
334	20240624	143500	395940766	1913	1918	1918	1913	200
335	20240624	143400	395558048	1917	1917	1917	1917	23
336	20240624	143300	395513957	1915	1915	1915	1915	155
337	20240624	143200	395217132	1915	1920	1920	1915	433
338	20240624	143100	394386317	1920	1920	1920	1920	0
339	20240624	143000	394386317	1920	1920	1920	1920	0
340	20240624	142900	394386317	1920	1917	1920	1917	799
341	20240624	142800	392854346	1917	1917	1917	1917	121
342	20240624	142700	392622389	1917	1917	1917	1917	0
343	20240624	142600	392622389	1917	1917	1917	1917	16
344	20240624	142500	392591717	1917	1917	1917	1917	0
345	20240624	142400	392591717	1917	1917	1917	1917	1111
346	20240624	142300	390461930	1920	1917	1920	1917	2665
347	20240624	142200	385350446	1916	1916	1916	1916	17
348	20240624	142100	385317874	1917	1917	1917	1917	0
349	20240624	142000	385317874	1917	1917	1917	1917	570
350	20240624	141900	384225184	1917	1917	1917	1917	0
351	20240624	141800	384225184	1917	1917	1917	1917	0
352	20240624	141700	384225184	1917	1917	1917	1917	12
353	20240624	141600	384202180	1917	1917	1917	1917	0
354	20240624	141500	384202180	1917	1917	1917	1917	0
355	20240624	141400	384202180	1917	1917	1917	1917	0
356	20240624	141300	384202180	1917	1917	1917	1917	0
357	20240624	141200	384202180	1917	1917	1917	1917	0
358	20240624	141100	384202180	1917	1917	1917	1917	0
359	20240624	141000	384202180	1917	1912	1917	1912	6432
360	20240624	140900	371897036	1912	1912	1912	1908	10449
361	20240624	140800	351936078	1910	1912	1912	1910	2120
362	20240624	140700	347885111	1912	1917	1917	1912	5239
363	20240624	140600	337846812	1918	1917	1918	1917	1820
364	20240624	140500	334357867	1918	1918	1918	1918	0
365	20240624	140400	334357867	1918	1918	1918	1918	1
366	20240624	140300	334355949	1918	1918	1918	1918	23
367	20240624	140200	334311835	1920	1920	1920	1920	5
368	20240624	140100	334302235	1920	1920	1920	1920	0
369	20240624	140000	334302235	1920	1920	1920	1920	0
370	20240624	135900	334302235	1920	1920	1920	1920	10
371	20240624	135800	334283035	1921	1921	1921	1921	10
372	20240624	135700	334263825	1922	1922	1922	1922	1
373	20240624	135600	334261903	1917	1917	1917	1917	202
374	20240624	135500	333874669	1917	1921	1921	1917	201
375	20240624	135400	333488944	1921	1922	1922	1921	212
376	20240624	135300	333081492	1922	1922	1922	1922	200
377	20240624	135200	332697092	1922	1922	1922	1922	100
378	20240624	135100	332504892	1922	1922	1922	1922	0
379	20240624	135000	332504892	1922	1921	1922	1921	244
380	20240624	134900	332036012	1922	1922	1922	1922	0
381	20240624	134800	332036012	1922	1922	1922	1922	15
382	20240624	134700	332007182	1922	1922	1922	1922	0
383	20240624	134600	332007182	1922	1922	1922	1922	0
384	20240624	134500	332007182	1922	1922	1922	1922	0
385	20240624	134400	332007182	1922	1921	1922	1921	3228
386	20240624	134300	325805595	1918	1918	1918	1918	1000
387	20240624	134200	323887595	1918	1918	1918	1918	0
388	20240624	134100	323887595	1918	1918	1918	1918	0
389	20240624	134000	323887595	1918	1919	1919	1918	111
390	20240624	133900	323674686	1922	1922	1922	1922	1
391	20240624	133800	323672764	1919	1919	1919	1919	0
392	20240624	133700	323672764	1919	1919	1919	1919	560
393	20240624	133600	322598124	1917	1917	1917	1917	13
394	20240624	133500	322573203	1918	1917	1918	1917	691
395	20240624	133400	321248095	1914	1914	1914	1914	80
396	20240624	133300	321094975	1915	1917	1917	1915	3132
397	20240624	133200	315094033	1917	1917	1917	1917	2
398	20240624	133100	315090199	1916	1916	1916	1916	0
399	20240624	133000	315090199	1916	1916	1916	1916	235
400	20240624	132900	314639939	1917	1917	1917	1917	0
401	20240624	132800	314639939	1917	1917	1917	1917	0
402	20240624	132700	314639939	1917	1917	1917	1917	210
403	20240624	132600	314237369	1917	1917	1917	1917	0
404	20240624	132500	314237369	1917	1917	1917	1917	0
405	20240624	132400	314237369	1917	1917	1917	1917	10
406	20240624	132300	314218199	1917	1917	1917	1917	690
407	20240624	132200	312895469	1916	1917	1917	1916	365
408	20240624	132100	312196029	1917	1917	1917	1917	0
409	20240624	132000	312196029	1917	1917	1917	1917	192
410	20240624	131900	311827965	1917	1919	1919	1917	11
411	20240624	131800	311806868	1920	1920	1920	1920	1
412	20240624	131700	311804948	1921	1921	1921	1921	0
413	20240624	131600	311804948	1921	1921	1921	1921	577
414	20240624	131500	310696531	1921	1921	1921	1921	0
415	20240624	131400	310696531	1921	1921	1921	1921	23
416	20240624	131300	310652348	1916	1916	1916	1916	0
417	20240624	131200	310652348	1916	1913	1916	1913	1505
418	20240624	131100	307768771	1914	1914	1914	1914	1
419	20240624	131000	307766857	1914	1914	1914	1914	0
420	20240624	130900	307766857	1914	1914	1914	1914	150
421	20240624	130800	307479757	1915	1915	1915	1915	507
422	20240624	130700	306508852	1916	1916	1916	1916	612
423	20240624	130600	305336260	1916	1916	1916	1916	0
424	20240624	130500	305336260	1916	1916	1916	1916	11
425	20240624	130400	305315184	1921	1921	1921	1921	0
426	20240624	130300	305315184	1921	1921	1921	1921	0
427	20240624	130200	305315184	1921	1921	1921	1921	0
428	20240624	130100	305315184	1921	1921	1921	1921	1015
429	20240624	130000	303365369	1923	1920	1923	1920	909
430	20240624	125900	301618041	1921	1921	1921	1921	0
431	20240624	125800	301618041	1921	1921	1921	1921	50
432	20240624	125700	301521991	1912	1912	1912	1912	0
433	20240624	125600	301521991	1912	1912	1912	1912	0
434	20240624	125500	301521991	1912	1912	1912	1912	0
435	20240624	125400	301521991	1912	1912	1912	1912	0
436	20240624	125300	301521991	1912	1912	1912	1912	0
437	20240624	125200	301521991	1912	1912	1912	1912	0
438	20240624	125100	301521991	1912	1912	1912	1912	0
439	20240624	125000	301521991	1912	1912	1912	1912	0
440	20240624	124900	301521991	1912	1912	1912	1912	0
441	20240624	124800	301521991	1912	1923	1923	1912	11
442	20240624	124700	301500849	1911	1913	1913	1911	1250
443	20240624	124600	299111887	1924	1924	1924	1924	1
444	20240624	124500	299109963	1912	1924	1924	1912	591
445	20240624	124400	297978168	1924	1924	1924	1920	70
446	20240624	124300	297843688	1925	1925	1925	1925	18
447	20240624	124200	297809038	1925	1925	1925	1924	113
448	20240624	124100	297591613	1925	1924	1925	1920	202
449	20240624	124000	297203073	1924	1924	1924	1924	34
450	20240624	123900	297137657	1911	1924	1924	1911	388
451	20240624	123800	296393149	1925	1918	1925	1918	141
452	20240624	123700	296121923	1910	1910	1910	1910	120
453	20240624	123600	295892723	1910	1910	1910	1910	76
454	20240624	123500	295747563	1910	1910	1910	1910	40
455	20240624	123400	295671163	1910	1910	1910	1910	219
456	20240624	123300	295252873	1910	1910	1910	1910	386
457	20240624	123200	294515613	1910	1910	1910	1909	467
458	20240624	123100	293623737	1910	1910	1910	1910	1298
459	20240624	123000	291144557	1910	1911	1911	1910	598
460	20240624	122900	290002367	1907	1925	1925	1907	39
461	20240624	122800	289927787	1926	1916	1926	1916	170
462	20240624	122700	289600487	1909	1918	1927	1909	15554
463	20240624	122600	259863610	1917	1917	1917	1917	0
464	20240624	122500	259863610	1917	1920	1920	1917	915
465	20240624	122400	258106935	1917	1918	1918	1917	1077
466	20240624	122300	256041529	1918	1921	1921	1918	564
467	20240624	122200	254959519	1921	1926	1926	1921	204
468	20240624	122100	254567099	1926	1928	1928	1925	140
469	20240624	122000	254297453	1928	1928	1928	1928	112
470	20240624	121900	254081517	1928	1929	1929	1928	24
471	20240624	121800	254035227	1928	1928	1928	1928	100
472	20240624	121700	253842427	1927	1927	1927	1925	821
473	20240624	121600	252261806	1927	1927	1927	1927	0
474	20240624	121500	252261806	1927	1920	1927	1919	174
475	20240624	121400	251927485	1927	1927	1927	1927	1
476	20240624	121300	251925558	1918	1920	1920	1918	500
477	20240624	121200	250966286	1931	1930	1931	1930	1035
478	20240624	121100	248968601	1931	1931	1931	1931	0
479	20240624	121000	248968601	1931	1931	1931	1931	4
480	20240624	120900	248960877	1931	1923	1931	1917	4509
481	20240624	120800	240297270	1923	1923	1923	1923	500
482	20240624	120700	239335770	1924	1925	1925	1924	1297
483	20240624	120600	236840341	1924	1924	1924	1924	0
484	20240624	120500	236840341	1924	1927	1927	1924	700
485	20240624	120400	235492257	1924	1924	1924	1924	0
486	20240624	120300	235492257	1924	1924	1924	1924	0
487	20240624	120200	235492257	1924	1924	1924	1924	150
488	20240624	120100	235203657	1933	1933	1933	1933	0
489	20240624	120000	235203657	1933	1933	1933	1933	762
490	20240624	115900	233730711	1932	1932	1932	1932	1000
491	20240624	115800	231798711	1933	1932	1933	1932	4149
492	20240624	115700	223778825	1921	1921	1921	1921	0
493	20240624	115600	223778825	1921	1923	1923	1921	600
494	20240624	115500	222625687	1932	1932	1932	1932	2
495	20240624	115400	222621823	1932	1932	1932	1931	152
496	20240624	115300	222328184	1923	1924	1924	1923	375
497	20240624	115200	221606952	1923	1923	1923	1923	0
498	20240624	115100	221606952	1923	1923	1923	1923	368
499	20240624	115000	220899288	1922	1923	1923	1922	745
500	20240624	114900	219467088	1925	1925	1925	1923	408
501	20240624	114800	218681703	1925	1925	1925	1925	359
502	20240624	114700	217990628	1925	1933	1933	1925	3815
503	20240624	114600	210626268	1933	1933	1933	1933	497
504	20240624	114500	209665567	1935	1934	1935	1934	547
505	20240624	114400	208607368	1935	1935	1935	1935	30
506	20240624	114300	208549318	1935	1936	1936	1935	2
507	20240624	114200	208545447	1935	1940	1940	1935	1125
508	20240624	114100	206367176	1940	1940	1940	1940	10
509	20240624	114000	206347776	1941	1941	1941	1941	0
510	20240624	113900	206347776	1941	1941	1941	1941	0
511	20240624	113800	206347776	1941	1941	1941	1941	0
512	20240624	113700	206347776	1941	1941	1941	1941	0
513	20240624	113600	206347776	1941	1941	1941	1941	0
514	20240624	113500	206347776	1941	1942	1942	1941	15
515	20240624	113400	206318656	1932	1932	1932	1932	108
516	20240624	113300	206110000	1943	1935	1943	1932	809
517	20240624	113200	204545540	1935	1935	1935	1935	350
518	20240624	113100	203868290	1933	1933	1933	1933	0
519	20240624	113000	203868290	1933	1931	1933	1931	579
520	20240624	112900	202750141	1931	1931	1931	1931	3
521	20240624	112800	202744348	1930	1930	1930	1930	0
522	20240624	112700	202744348	1930	1933	1933	1930	388
523	20240624	112600	201994784	1932	1940	1940	1931	2184
524	20240624	112500	197769467	1939	1940	1940	1939	719
525	20240624	112400	196374947	1940	1942	1942	1940	1413
526	20240624	112300	193633597	1940	1950	1950	1939	10329
527	20240624	112200	173546999	1951	1953	1953	1951	1773
528	20240624	112100	170086504	1954	1954	1954	1954	6376
529	20240624	112000	157627800	1955	1955	1955	1955	15
530	20240624	111900	157598475	1955	1955	1955	1955	0
531	20240624	111800	157598475	1955	1959	1959	1955	4667
532	20240624	111700	148470174	1959	1960	1960	1959	83
533	20240624	111600	148307550	1961	1961	1961	1961	0
534	20240624	111500	148307550	1961	1961	1961	1961	9
535	20240624	111400	148289901	1961	1960	1961	1960	233
536	20240624	111300	147833220	1961	1961	1961	1961	218
537	20240624	111200	147405722	1961	1961	1961	1961	0
538	20240624	111100	147405722	1961	1961	1961	1961	100
539	20240624	111000	147209622	1961	1961	1961	1961	0
540	20240624	110900	147209622	1961	1961	1961	1961	0
541	20240624	110800	147209622	1961	1961	1961	1961	50
542	20240624	110700	147111572	1961	1961	1961	1961	0
543	20240624	110600	147111572	1961	1961	1961	1961	0
544	20240624	110500	147111572	1961	1961	1961	1961	0
545	20240624	110400	147111572	1961	1961	1961	1961	80
546	20240624	110300	146954692	1961	1961	1961	1961	100
547	20240624	110200	146758592	1960	1960	1960	1960	49
548	20240624	110100	146662552	1960	1960	1960	1960	1
549	20240624	110000	146660592	1960	1960	1960	1960	250
550	20240624	105900	146170592	1960	1960	1960	1960	5
551	20240624	105800	146160792	1960	1960	1960	1960	0
552	20240624	105700	146160792	1960	1960	1960	1960	28
553	20240624	105600	146105912	1965	1965	1965	1965	33
554	20240624	105500	146041067	1965	1965	1965	1965	10
555	20240624	105400	146021417	1960	1960	1960	1960	271
556	20240624	105300	145490257	1960	1960	1960	1960	0
557	20240624	105200	145490257	1960	1960	1960	1960	0
558	20240624	105100	145490257	1960	1960	1960	1960	0
559	20240624	105000	145490257	1960	1960	1960	1960	634
560	20240624	104900	144247617	1960	1960	1960	1960	24
561	20240624	104800	144200577	1960	1960	1960	1960	1437
562	20240624	104700	141384057	1960	1960	1960	1960	340
563	20240624	104600	140717657	1960	1960	1960	1960	0
564	20240624	104500	140717657	1960	1960	1960	1960	510
565	20240624	104400	139718057	1960	1960	1960	1960	80
566	20240624	104300	139561257	1960	1960	1960	1960	1273
567	20240624	104200	137066177	1960	1960	1960	1960	7
568	20240624	104100	137052457	1960	1961	1961	1960	748
569	20240624	104000	135586141	1961	1965	1965	1961	207
570	20240624	103900	135180206	1960	1960	1960	1960	0
571	20240624	103800	135180206	1960	1962	1962	1960	243
572	20240624	103700	134703885	1961	1964	1964	1961	418
573	20240624	103600	133883889	1961	1961	1961	1961	25
574	20240624	103500	133834864	1961	1963	1963	1961	2062
575	20240624	103400	129790106	1964	1964	1964	1964	629
576	20240624	103300	128554750	1965	1972	1972	1965	6455
577	20240624	103200	115859613	1974	1974	1974	1974	0
578	20240624	103100	115859613	1974	1974	1974	1974	0
579	20240624	103000	115859613	1974	1974	1974	1974	37
580	20240624	102900	115786575	1973	1975	1975	1973	119
581	20240624	102800	115551722	1975	1975	1975	1975	2
582	20240624	102700	115547772	1975	1975	1975	1975	0
583	20240624	102600	115547772	1975	1975	1975	1975	257
584	20240624	102500	115040197	1979	1978	1979	1976	80
585	20240624	102400	114882089	1979	1975	1979	1975	36
586	20240624	102300	114810970	1979	1979	1979	1979	241
587	20240624	102200	114334031	1979	1979	1979	1979	32
588	20240624	102100	114270703	1979	1976	1979	1976	2
589	20240624	102000	114266748	1979	1978	1979	1975	356
590	20240624	101900	113562876	1978	1978	1978	1978	7
591	20240624	101800	113549030	1979	1979	1979	1979	0
592	20240624	101700	113549030	1979	1978	1979	1965	1874
593	20240624	101600	109853697	1974	1978	1978	1974	680
594	20240624	101500	108510733	1979	1979	1979	1979	0
595	20240624	101400	108510733	1979	1979	1979	1976	249
596	20240624	101300	108018124	1979	1979	1979	1979	12
597	20240624	101200	107994376	1979	1980	1980	1979	23
598	20240624	101100	107948837	1980	1980	1980	1980	152
599	20240624	101000	107647877	1980	1973	1980	1973	408
600	20240624	100900	106842886	1973	1973	1973	1973	203
601	20240624	100800	106442367	1973	1973	1973	1973	313
602	20240624	100700	105824818	1973	1973	1973	1973	5
603	20240624	100600	105814953	1973	1973	1973	1973	3
604	20240624	100500	105809034	1962	1970	1970	1962	1563
605	20240624	100400	102732610	1970	1970	1970	1970	257
606	20240624	100300	102226320	1970	1980	1980	1952	8772
607	20240624	100200	85018064	1975	1975	1975	1975	1137
608	20240624	100100	82772489	1975	1991	1991	1975	4044
609	20240624	100000	74771323	1991	1997	1999	1989	6782
610	20240624	095900	61249235	1997	2000	2000	1997	755
611	20240624	095800	59740070	2005	2005	2005	2000	392
612	20240624	095700	58956010	2010	2010	2010	2010	0
613	20240624	095600	58956010	2010	2010	2010	2010	200
614	20240624	095500	58554010	2010	2010	2010	2010	0
615	20240624	095400	58554010	2010	2010	2010	2010	1
616	20240624	095300	58552000	2010	2010	2010	2010	15
617	20240624	095200	58521850	2010	2010	2010	2010	29
618	20240624	095100	58463560	2010	2005	2010	2005	190
619	20240624	095000	58082605	2010	2010	2010	2010	111
620	20240624	094900	57859495	2015	2010	2015	2010	21
621	20240624	094800	57817230	2015	2015	2015	2015	0
622	20240624	094700	57817230	2015	2015	2015	2015	0
623	20240624	094600	57817230	2015	2015	2015	2000	4362
624	20240624	094500	49084335	2015	2015	2015	2010	461
625	20240624	094400	48157280	2020	2020	2020	2020	0
626	20240624	094300	48157280	2020	2020	2020	2020	2
627	20240624	094200	48153240	2020	2020	2020	2020	0
628	20240624	094100	48153240	2020	2020	2020	2020	100
629	20240624	094000	47951240	2025	2025	2025	2025	0
630	20240624	093900	47951240	2025	2025	2025	2025	0
631	20240624	093800	47951240	2025	2025	2025	2025	10
632	20240624	093700	47930990	2025	2025	2025	2025	220
633	20240624	093600	47485490	2030	2030	2030	2030	1
634	20240624	093500	47483460	2015	2015	2015	2015	0
635	20240624	093400	47483460	2015	2030	2030	2015	1250
636	20240624	093300	44963890	2025	2030	2030	2025	27
637	20240624	093200	44909105	2030	2040	2040	2015	1345
638	20240624	093100	42179235	2040	2025	2040	2025	2086
639	20240624	093000	37936835	2030	2030	2030	2030	0
640	20240624	092900	37936835	2030	2030	2030	2030	20
641	20240624	092800	37896235	2030	2030	2030	2025	7
642	20240624	092700	37882050	2040	2040	2040	2040	0
643	20240624	092600	37882050	2040	2040	2040	2040	0
644	20240624	092500	37882050	2040	2030	2040	2030	731
645	20240624	092400	36398090	2040	2040	2040	2030	456
646	20240624	092300	35467900	2040	2040	2040	2040	2
647	20240624	092200	35463820	2015	2035	2040	2015	6001
648	20240624	092100	23301775	2025	2025	2025	2025	7
649	20240624	092000	23287600	2025	2035	2035	2025	204
650	20240624	091900	22872500	2035	2035	2035	2035	474
651	20240624	091800	21907910	2035	2020	2035	2020	226
652	20240624	091700	21451375	2035	2035	2035	2035	0
653	20240624	091600	21451375	2035	2035	2035	2035	1
654	20240624	091500	21449340	2025	2030	2035	2020	2502
655	20240624	091400	16390165	2035	2025	2035	2025	201
656	20240624	091300	15983130	2035	2025	2035	2025	6
657	20240624	091200	15970950	2035	2025	2035	2025	34
658	20240624	091100	15901980	2035	2035	2035	2035	0
659	20240624	091000	15901980	2035	2025	2035	2025	14
660	20240624	090900	15873560	2020	2035	2035	2020	2056
661	20240624	090800	11719610	2035	2035	2035	2025	106
662	20240624	090700	11504900	2025	2030	2035	2025	1004
663	20240624	090600	9471780	2040	2040	2040	2040	5
664	20240624	090500	9461580	2040	2040	2040	2040	1
665	20240624	090400	9459540	2035	2040	2040	2035	1001
666	20240624	090300	7417505	2040	2040	2040	2030	1014
667	20240624	090200	5358945	2040	2030	2040	2030	4
668	20240624	090100	5350805	2040	2040	2040	2020	979
669	20240624	090000	3372895	2020	2015	2040	2015	1670