KissMeData/095910/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	200700	114026709	1930	1930	1930	1930	1170
3	20240625	200600	114026709	1930	1930	1930	1930	0
4	20240625	200500	114026709	1930	1930	1930	1930	0
5	20240625	200400	114026709	1930	1930	1930	1930	0
6	20240625	200300	114026709	1930	1930	1930	1930	0
7	20240625	200200	114026709	1930	1930	1930	1930	0
8	20240625	200100	114026709	1930	1930	1930	1930	0
9	20240625	200000	114026709	1930	1930	1930	1930	0
10	20240625	195900	114026709	1930	1930	1930	1930	0
11	20240625	195800	114026709	1930	1930	1930	1930	0
12	20240625	195700	114026709	1930	1930	1930	1930	0
13	20240625	195600	114026709	1930	1930	1930	1930	0
14	20240625	195500	114026709	1930	1930	1930	1930	0
15	20240625	195400	114026709	1930	1930	1930	1930	0
16	20240625	195300	114026709	1930	1930	1930	1930	0
17	20240625	195200	114026709	1930	1930	1930	1930	0
18	20240625	195100	114026709	1930	1930	1930	1930	0
19	20240625	195000	114026709	1930	1930	1930	1930	0
20	20240625	194900	114026709	1930	1930	1930	1930	0
21	20240625	194800	114026709	1930	1930	1930	1930	0
22	20240625	194700	114026709	1930	1930	1930	1930	0
23	20240625	194600	114026709	1930	1930	1930	1930	0
24	20240625	194500	114026709	1930	1930	1930	1930	0
25	20240625	194400	114026709	1930	1930	1930	1930	0
26	20240625	194300	114026709	1930	1930	1930	1930	0
27	20240625	194200	114026709	1930	1930	1930	1930	0
28	20240625	194100	114026709	1930	1930	1930	1930	0
29	20240625	194000	114026709	1930	1930	1930	1930	0
30	20240625	193900	114026709	1930	1930	1930	1930	0
31	20240625	193800	114026709	1930	1930	1930	1930	0
32	20240625	193700	114026709	1930	1930	1930	1930	1170
33	20240625	193600	114026709	1930	1930	1930	1930	0
34	20240625	193500	114026709	1930	1930	1930	1930	0
35	20240625	193400	114026709	1930	1930	1930	1930	0
36	20240625	193300	114026709	1930	1930	1930	1930	0
37	20240625	193200	114026709	1930	1930	1930	1930	0
38	20240625	193100	114026709	1930	1930	1930	1930	0
39	20240625	193000	114026709	1930	1930	1930	1930	0
40	20240625	192900	114026709	1930	1930	1930	1930	0
41	20240625	192800	114026709	1930	1930	1930	1930	0
42	20240625	192700	114026709	1930	1930	1930	1930	0
43	20240625	192600	114026709	1930	1930	1930	1930	0
44	20240625	192500	114026709	1930	1930	1930	1930	0
45	20240625	192400	114026709	1930	1930	1930	1930	0
46	20240625	192300	114026709	1930	1930	1930	1930	0
47	20240625	192200	114026709	1930	1930	1930	1930	0
48	20240625	192100	114026709	1930	1930	1930	1930	0
49	20240625	192000	114026709	1930	1930	1930	1930	0
50	20240625	191900	114026709	1930	1930	1930	1930	0
51	20240625	191800	114026709	1930	1930	1930	1930	0
52	20240625	191700	114026709	1930	1930	1930	1930	0
53	20240625	191600	114026709	1930	1930	1930	1930	0
54	20240625	191500	114026709	1930	1930	1930	1930	0
55	20240625	191400	114026709	1930	1930	1930	1930	0
56	20240625	191300	114026709	1930	1930	1930	1930	0
57	20240625	191200	114026709	1930	1930	1930	1930	0
58	20240625	191100	114026709	1930	1930	1930	1930	0
59	20240625	191000	114026709	1930	1930	1930	1930	0
60	20240625	190900	114026709	1930	1930	1930	1930	0
61	20240625	190800	114026709	1930	1930	1930	1930	0
62	20240625	190700	114026709	1930	1930	1930	1930	1170
63	20240625	190600	114026709	1930	1930	1930	1930	0
64	20240625	190500	114026709	1930	1930	1930	1930	0
65	20240625	190400	114026709	1930	1930	1930	1930	0
66	20240625	190300	114026709	1930	1930	1930	1930	0
67	20240625	190200	114026709	1930	1930	1930	1930	0
68	20240625	190100	114026709	1930	1930	1930	1930	0
69	20240625	190000	114026709	1930	1930	1930	1930	0
70	20240625	185900	114026709	1930	1930	1930	1930	0
71	20240625	185800	114026709	1930	1930	1930	1930	0
72	20240625	185700	114026709	1930	1930	1930	1930	0
73	20240625	185600	114026709	1930	1930	1930	1930	0
74	20240625	185500	114026709	1930	1930	1930	1930	0
75	20240625	185400	114026709	1930	1930	1930	1930	0
76	20240625	185300	114026709	1930	1930	1930	1930	0
77	20240625	185200	114026709	1930	1930	1930	1930	0
78	20240625	185100	114026709	1930	1930	1930	1930	0
79	20240625	185000	114026709	1930	1930	1930	1930	0
80	20240625	184900	114026709	1930	1930	1930	1930	0
81	20240625	184800	114026709	1930	1930	1930	1930	0
82	20240625	184700	114026709	1930	1930	1930	1930	0
83	20240625	184600	114026709	1930	1930	1930	1930	0
84	20240625	184500	114026709	1930	1930	1930	1930	0
85	20240625	184400	114026709	1930	1930	1930	1930	0
86	20240625	184300	114026709	1930	1930	1930	1930	0
87	20240625	184200	114026709	1930	1930	1930	1930	0
88	20240625	184100	114026709	1930	1930	1930	1930	0
89	20240625	184000	114026709	1930	1930	1930	1930	0
90	20240625	183900	114026709	1930	1930	1930	1930	0
91	20240625	183800	114026709	1930	1930	1930	1930	0
92	20240625	183700	114026709	1930	1930	1930	1930	1170
93	20240625	183600	114026709	1930	1930	1930	1930	0
94	20240625	183500	114026709	1930	1930	1930	1930	0
95	20240625	183400	114026709	1930	1930	1930	1930	0
96	20240625	183300	114026709	1930	1930	1930	1930	0
97	20240625	183200	114026709	1930	1930	1930	1930	0
98	20240625	183100	114026709	1930	1930	1930	1930	0
99	20240625	183000	114026709	1930	1930	1930	1930	0
100	20240625	182900	114026709	1930	1930	1930	1930	0
101	20240625	182800	114026709	1930	1930	1930	1930	0
102	20240625	182700	114026709	1930	1930	1930	1930	0
103	20240625	182600	114026709	1930	1930	1930	1930	0
104	20240625	182500	114026709	1930	1930	1930	1930	0
105	20240625	182400	114026709	1930	1930	1930	1930	0
106	20240625	182300	114026709	1930	1930	1930	1930	0
107	20240625	182200	114026709	1930	1930	1930	1930	0
108	20240625	182100	114026709	1930	1930	1930	1930	0
109	20240625	182000	114026709	1930	1930	1930	1930	0
110	20240625	181900	114026709	1930	1930	1930	1930	0
111	20240625	181800	114026709	1930	1930	1930	1930	0
112	20240625	181700	114026709	1930	1930	1930	1930	0
113	20240625	181600	114026709	1930	1930	1930	1930	0
114	20240625	181500	114026709	1930	1930	1930	1930	0
115	20240625	181400	114026709	1930	1930	1930	1930	0
116	20240625	181300	114026709	1930	1930	1930	1930	0
117	20240625	181200	114026709	1930	1930	1930	1930	0
118	20240625	181100	114026709	1930	1930	1930	1930	0
119	20240625	181000	114026709	1930	1930	1930	1930	0
120	20240625	180900	114026709	1930	1930	1930	1930	0
121	20240625	180800	114026709	1930	1930	1930	1930	0
122	20240625	180700	114026709	1930	1930	1930	1930	1170
123	20240625	180600	114026709	1930	1930	1930	1930	0
124	20240625	180500	114026709	1930	1930	1930	1930	0
125	20240625	180400	114026709	1930	1930	1930	1930	0
126	20240625	180300	114026709	1930	1930	1930	1930	0
127	20240625	180200	114026709	1930	1930	1930	1930	0
128	20240625	180100	114026709	1930	1930	1930	1930	0
129	20240625	180000	114026709	1930	1930	1930	1930	0
130	20240625	175900	114026709	1930	1930	1930	1930	0
131	20240625	175800	114026709	1930	1930	1930	1930	0
132	20240625	175700	114026709	1930	1930	1930	1930	0
133	20240625	175600	114026709	1930	1930	1930	1930	0
134	20240625	175500	114026709	1930	1930	1930	1930	0
135	20240625	175400	114026709	1930	1930	1930	1930	0
136	20240625	175300	114026709	1930	1930	1930	1930	0
137	20240625	175200	114026709	1930	1930	1930	1930	0
138	20240625	175100	114026709	1930	1930	1930	1930	0
139	20240625	175000	114026709	1930	1930	1930	1930	0
140	20240625	174900	114026709	1930	1930	1930	1930	0
141	20240625	174800	114026709	1930	1930	1930	1930	0
142	20240625	174700	114026709	1930	1930	1930	1930	0
143	20240625	174600	114026709	1930	1930	1930	1930	0
144	20240625	174500	114026709	1930	1930	1930	1930	0
145	20240625	174400	114026709	1930	1930	1930	1930	0
146	20240625	174300	114026709	1930	1930	1930	1930	0
147	20240625	174200	114026709	1930	1930	1930	1930	0
148	20240625	174100	114026709	1930	1930	1930	1930	0
149	20240625	174000	114026709	1930	1930	1930	1930	0
150	20240625	173900	114026709	1930	1930	1930	1930	0
151	20240625	173800	114026709	1930	1930	1930	1930	0
152	20240625	173700	114026709	1930	1930	1930	1930	1170
153	20240625	173600	114026709	1930	1930	1930	1930	0
154	20240625	173500	114026709	1930	1930	1930	1930	0
155	20240625	173400	114026709	1930	1930	1930	1930	0
156	20240625	173300	114026709	1930	1930	1930	1930	0
157	20240625	173200	114026709	1930	1930	1930	1930	0
158	20240625	173100	114026709	1930	1930	1930	1930	0
159	20240625	173000	114026709	1930	1930	1930	1930	0
160	20240625	172900	114026709	1930	1930	1930	1930	0
161	20240625	172800	114026709	1930	1930	1930	1930	0
162	20240625	172700	114026709	1930	1930	1930	1930	0
163	20240625	172600	114026709	1930	1930	1930	1930	0
164	20240625	172500	114026709	1930	1930	1930	1930	0
165	20240625	172400	114026709	1930	1930	1930	1930	0
166	20240625	172300	114026709	1930	1930	1930	1930	0
167	20240625	172200	114026709	1930	1930	1930	1930	0
168	20240625	172100	114026709	1930	1930	1930	1930	0
169	20240625	172000	114026709	1930	1930	1930	1930	0
170	20240625	171900	114026709	1930	1930	1930	1930	0
171	20240625	171800	114026709	1930	1930	1930	1930	0
172	20240625	171700	114026709	1930	1930	1930	1930	0
173	20240625	171600	114026709	1930	1930	1930	1930	0
174	20240625	171500	114026709	1930	1930	1930	1930	0
175	20240625	171400	114026709	1930	1930	1930	1930	0
176	20240625	171300	114026709	1930	1930	1930	1930	0
177	20240625	171200	114026709	1930	1930	1930	1930	0
178	20240625	171100	114026709	1930	1930	1930	1930	0
179	20240625	171000	114026709	1930	1930	1930	1930	0
180	20240625	170900	114026709	1930	1930	1930	1930	0
181	20240625	170800	114026709	1930	1930	1930	1930	0
182	20240625	170700	114026709	1930	1930	1930	1930	1170
183	20240625	170600	114026709	1930	1930	1930	1930	0
184	20240625	170500	114026709	1930	1930	1930	1930	0
185	20240625	170400	114026709	1930	1930	1930	1930	0
186	20240625	170300	114026709	1930	1930	1930	1930	0
187	20240625	170200	114026709	1930	1930	1930	1930	0
188	20240625	170100	114026709	1930	1930	1930	1930	0
189	20240625	170000	114026709	1930	1930	1930	1930	0
190	20240625	165900	114026709	1930	1930	1930	1930	0
191	20240625	165800	114026709	1930	1930	1930	1930	0
192	20240625	165700	114026709	1930	1930	1930	1930	0
193	20240625	165600	114026709	1930	1930	1930	1930	0
194	20240625	165500	114026709	1930	1930	1930	1930	0
195	20240625	165400	114026709	1930	1930	1930	1930	0
196	20240625	165300	114026709	1930	1930	1930	1930	0
197	20240625	165200	114026709	1930	1930	1930	1930	0
198	20240625	165100	114026709	1930	1930	1930	1930	0
199	20240625	165000	114026709	1930	1930	1930	1930	0
200	20240625	164900	114026709	1930	1930	1930	1930	0
201	20240625	164800	114026709	1930	1930	1930	1930	0
202	20240625	164700	114026709	1930	1930	1930	1930	0
203	20240625	164600	114026709	1930	1930	1930	1930	0
204	20240625	164500	114026709	1930	1930	1930	1930	0
205	20240625	164400	114026709	1930	1930	1930	1930	0
206	20240625	164300	114026709	1930	1930	1930	1930	0
207	20240625	164200	114026709	1930	1930	1930	1930	0
208	20240625	164100	114026709	1930	1930	1930	1930	0
209	20240625	164000	114026709	1930	1930	1930	1930	0
210	20240625	163900	114026709	1930	1930	1930	1930	0
211	20240625	163800	114026709	1930	1930	1930	1930	0
212	20240625	163700	114026709	1930	1930	1930	1930	1170
213	20240625	163600	114026709	1930	1930	1930	1930	0
214	20240625	163500	114026709	1930	1930	1930	1930	0
215	20240625	163400	114026709	1930	1930	1930	1930	0
216	20240625	163300	114026709	1930	1930	1930	1930	0
217	20240625	163200	114026709	1930	1930	1930	1930	0
218	20240625	163100	114026709	1930	1930	1930	1930	0
219	20240625	163000	114026709	1930	1930	1930	1930	0
220	20240625	162900	114026709	1930	1930	1930	1930	0
221	20240625	162800	114026709	1930	1930	1930	1930	0
222	20240625	162700	114026709	1930	1930	1930	1930	0
223	20240625	162600	114026709	1930	1930	1930	1930	0
224	20240625	162500	114026709	1930	1930	1930	1930	0
225	20240625	162400	114026709	1930	1930	1930	1930	0
226	20240625	162300	114026709	1930	1930	1930	1930	0
227	20240625	162200	114026709	1930	1930	1930	1930	0
228	20240625	162100	114026709	1930	1930	1930	1930	0
229	20240625	162000	114026709	1930	1930	1930	1930	0
230	20240625	161900	114026709	1930	1930	1930	1930	0
231	20240625	161800	114026709	1930	1930	1930	1930	0
232	20240625	161700	114026709	1930	1930	1930	1930	0
233	20240625	161600	114026709	1930	1930	1930	1930	0
234	20240625	161500	114026709	1930	1930	1930	1930	0
235	20240625	161400	114026709	1930	1930	1930	1930	0
236	20240625	161300	114026709	1930	1930	1930	1930	0
237	20240625	161200	114026709	1930	1930	1930	1930	0
238	20240625	161100	114026709	1930	1930	1930	1930	0
239	20240625	161000	114026709	1930	1930	1930	1930	0
240	20240625	160900	114026709	1930	1930	1930	1930	0
241	20240625	160800	114026709	1930	1930	1930	1930	0
242	20240625	160700	114026709	1930	1930	1930	1930	1170
243	20240625	160600	114026709	1930	1930	1930	1930	0
244	20240625	160500	114026709	1930	1930	1930	1930	0
245	20240625	160400	114026709	1930	1930	1930	1930	0
246	20240625	160300	114026709	1930	1930	1930	1930	0
247	20240625	160200	114026709	1930	1930	1930	1930	0
248	20240625	160100	114026709	1930	1930	1930	1930	0
249	20240625	160000	114026709	1930	1930	1930	1930	0
250	20240625	155900	114026709	1930	1930	1930	1930	0
251	20240625	155800	114026709	1930	1930	1930	1930	0
252	20240625	155700	114026709	1930	1930	1930	1930	0
253	20240625	155600	114026709	1930	1930	1930	1930	0
254	20240625	155500	114026709	1930	1930	1930	1930	0
255	20240625	155400	114026709	1930	1930	1930	1930	0
256	20240625	155300	114026709	1930	1930	1930	1930	0
257	20240625	155200	114026709	1930	1930	1930	1930	0
258	20240625	155100	114026709	1930	1930	1930	1930	0
259	20240625	155000	114026709	1930	1930	1930	1930	0
260	20240625	154900	114026709	1930	1930	1930	1930	0
261	20240625	154800	114026709	1930	1930	1930	1930	0
262	20240625	154700	114026709	1930	1930	1930	1930	0
263	20240625	154600	114026709	1930	1930	1930	1930	0
264	20240625	154500	114026709	1930	1930	1930	1930	0
265	20240625	154400	114026709	1930	1930	1930	1930	0
266	20240625	154300	114026709	1930	1930	1930	1930	0
267	20240625	154200	114026709	1930	1930	1930	1930	0
268	20240625	154100	114026709	1930	1930	1930	1930	0
269	20240625	154000	114026709	1930	1930	1930	1930	0
270	20240625	153900	114026709	1930	1930	1930	1930	0
271	20240625	153800	114026709	1930	1930	1930	1930	0
272	20240625	153700	114026709	1930	1930	1930	1930	1170
273	20240625	153600	114026709	1930	1930	1930	1930	0
274	20240625	153500	114026709	1930	1930	1930	1930	0
275	20240625	153400	114026709	1930	1930	1930	1930	0
276	20240625	153300	114026709	1930	1930	1930	1930	0
277	20240625	153200	114026709	1930	1930	1930	1930	0
278	20240625	153100	114026709	1930	1930	1930	1930	0
279	20240625	153000	114026709	1930	1930	1930	1930	1170
280	20240625	152900	111768609	1930	1930	1930	1930	0
281	20240625	152800	111768609	1930	1930	1930	1930	0
282	20240625	152700	111768609	1930	1930	1930	1930	0
283	20240625	152600	111768609	1930	1930	1930	1930	0
284	20240625	152500	111768609	1930	1930	1930	1930	0
285	20240625	152400	111768609	1930	1930	1930	1930	0
286	20240625	152300	111768609	1930	1930	1930	1930	0
287	20240625	152200	111768609	1930	1930	1930	1930	0
288	20240625	152100	111768609	1930	1930	1930	1930	0
289	20240625	152000	111768609	1930	1930	1930	1930	0
290	20240625	151900	111768609	1930	1930	1930	1930	0
291	20240625	151800	111768609	1930	1929	1930	1924	276
292	20240625	151700	111236409	1929	1921	1929	1920	99
293	20240625	151600	111046319	1922	1925	1929	1922	13
294	20240625	151500	111021287	1926	1929	1929	1926	10
295	20240625	151400	111002007	1929	1929	1929	1929	0
296	20240625	151300	111002007	1929	1929	1929	1929	1
297	20240625	151200	111000078	1928	1926	1928	1926	781
298	20240625	151100	109495343	1926	1925	1926	1925	5
299	20240625	151000	109485717	1925	1927	1927	1925	80
300	20240625	150900	109331561	1927	1927	1927	1927	0
301	20240625	150800	109331561	1927	1927	1927	1927	90
302	20240625	150700	109158131	1927	1927	1927	1927	3
303	20240625	150600	109152350	1928	1928	1928	1928	0
304	20240625	150500	109152350	1928	1928	1928	1928	1
305	20240625	150400	109150422	1927	1927	1927	1927	67
306	20240625	150300	109021313	1927	1927	1927	1927	0
307	20240625	150200	109021313	1927	1927	1927	1927	0
308	20240625	150100	109021313	1927	1927	1927	1927	0
309	20240625	150000	109021313	1927	1927	1927	1927	2
310	20240625	145900	109017459	1929	1929	1929	1929	0
311	20240625	145800	109017459	1929	1929	1929	1929	0
312	20240625	145700	109017459	1929	1929	1929	1929	0
313	20240625	145600	109017459	1929	1929	1929	1929	1
314	20240625	145500	109015530	1924	1929	1929	1924	64
315	20240625	145400	108892368	1929	1929	1929	1929	0
316	20240625	145300	108892368	1929	1929	1929	1929	0
317	20240625	145200	108892368	1929	1929	1929	1929	0
318	20240625	145100	108892368	1929	1929	1929	1929	0
319	20240625	145000	108892368	1929	1929	1929	1929	161
320	20240625	144900	108581799	1926	1926	1926	1926	0
321	20240625	144800	108581799	1926	1926	1926	1926	1
322	20240625	144700	108579873	1929	1929	1929	1929	1
323	20240625	144600	108577944	1927	1927	1927	1927	0
324	20240625	144500	108577944	1927	1928	1930	1927	4
325	20240625	144400	108570231	1930	1930	1930	1930	0
326	20240625	144300	108570231	1930	1930	1930	1930	0
327	20240625	144200	108570231	1930	1929	1930	1929	3
328	20240625	144100	108564443	1930	1930	1930	1930	0
329	20240625	144000	108564443	1930	1930	1930	1930	0
330	20240625	143900	108564443	1930	1930	1930	1930	0
331	20240625	143800	108564443	1930	1930	1930	1930	0
332	20240625	143700	108564443	1930	1930	1930	1930	117
333	20240625	143600	108338633	1930	1930	1930	1930	33
334	20240625	143500	108274943	1930	1930	1930	1930	1
335	20240625	143400	108273013	1929	1929	1930	1929	31
336	20240625	143300	108213213	1928	1928	1928	1928	48
337	20240625	143200	108120669	1927	1927	1927	1927	0
338	20240625	143100	108120669	1927	1927	1927	1927	0
339	20240625	143000	108120669	1927	1927	1927	1927	0
340	20240625	142900	108120669	1927	1928	1929	1927	118
341	20240625	142800	107893177	1930	1930	1930	1930	0
342	20240625	142700	107893177	1930	1930	1930	1930	0
343	20240625	142600	107893177	1930	1930	1930	1930	0
344	20240625	142500	107893177	1930	1930	1930	1930	2
345	20240625	142400	107889317	1930	1928	1930	1928	353
346	20240625	142300	107208431	1930	1930	1930	1930	0
347	20240625	142200	107208431	1930	1930	1930	1930	0
348	20240625	142100	107208431	1930	1930	1930	1930	0
349	20240625	142000	107208431	1930	1930	1930	1930	0
350	20240625	141900	107208431	1930	1930	1930	1930	0
351	20240625	141800	107208431	1930	1929	1930	1929	103
352	20240625	141700	107009743	1929	1929	1929	1929	0
353	20240625	141600	107009743	1929	1929	1929	1929	0
354	20240625	141500	107009743	1929	1929	1929	1929	0
355	20240625	141400	107009743	1929	1929	1929	1929	0
356	20240625	141300	107009743	1929	1929	1929	1929	0
357	20240625	141200	107009743	1929	1929	1929	1929	0
358	20240625	141100	107009743	1929	1929	1929	1929	0
359	20240625	141000	107009743	1929	1929	1929	1929	0
360	20240625	140900	107009743	1929	1929	1929	1929	0
361	20240625	140800	107009743	1929	1929	1929	1929	0
362	20240625	140700	107009743	1929	1929	1929	1929	0
363	20240625	140600	107009743	1929	1929	1929	1929	0
364	20240625	140500	107009743	1929	1929	1929	1929	0
365	20240625	140400	107009743	1929	1929	1929	1929	0
366	20240625	140300	107009743	1929	1929	1929	1929	0
367	20240625	140200	107009743	1929	1929	1929	1929	0
368	20240625	140100	107009743	1929	1928	1929	1928	109
369	20240625	140000	106799582	1928	1928	1928	1928	186
370	20240625	135900	106440974	1927	1927	1927	1927	381
371	20240625	135800	105706787	1927	1927	1927	1927	0
372	20240625	135700	105706787	1927	1927	1927	1927	0
373	20240625	135600	105706787	1927	1927	1927	1927	0
374	20240625	135500	105706787	1927	1927	1927	1927	20
375	20240625	135400	105668247	1927	1927	1927	1927	0
376	20240625	135300	105668247	1927	1927	1927	1927	0
377	20240625	135200	105668247	1927	1927	1927	1927	0
378	20240625	135100	105668247	1927	1927	1927	1927	0
379	20240625	135000	105668247	1927	1927	1927	1927	0
380	20240625	134900	105668247	1927	1927	1927	1927	105
381	20240625	134800	105465912	1927	1927	1927	1927	0
382	20240625	134700	105465912	1927	1926	1927	1926	41
383	20240625	134600	105386945	1927	1927	1927	1927	0
384	20240625	134500	105386945	1927	1927	1927	1927	0
385	20240625	134400	105386945	1927	1927	1927	1926	60
386	20240625	134300	105271365	1927	1927	1927	1927	0
387	20240625	134200	105271365	1927	1927	1927	1927	0
388	20240625	134100	105271365	1927	1927	1927	1927	2
389	20240625	134000	105267511	1927	1927	1927	1927	0
390	20240625	133900	105267511	1927	1927	1927	1927	0
391	20240625	133800	105267511	1927	1927	1927	1927	1
392	20240625	133700	105265584	1921	1921	1921	1921	0
393	20240625	133600	105265584	1921	1921	1921	1921	0
394	20240625	133500	105265584	1921	1921	1921	1921	30
395	20240625	133400	105207954	1921	1921	1921	1921	0
396	20240625	133300	105207954	1921	1921	1921	1921	0
397	20240625	133200	105207954	1921	1921	1921	1921	0
398	20240625	133100	105207954	1921	1921	1921	1921	0
399	20240625	133000	105207954	1921	1922	1922	1921	20
400	20240625	132900	105169533	1923	1923	1923	1923	0
401	20240625	132800	105169533	1923	1923	1923	1923	0
402	20240625	132700	105169533	1923	1923	1923	1923	0
403	20240625	132600	105169533	1923	1923	1923	1923	5
404	20240625	132500	105159918	1923	1923	1923	1923	0
405	20240625	132400	105159918	1923	1923	1923	1923	0
406	20240625	132300	105159918	1923	1923	1923	1923	0
407	20240625	132200	105159918	1923	1923	1923	1923	0
408	20240625	132100	105159918	1923	1926	1926	1923	10
409	20240625	132000	105140670	1928	1928	1928	1928	56
410	20240625	131900	105032702	1928	1928	1928	1928	0
411	20240625	131800	105032702	1928	1928	1928	1928	0
412	20240625	131700	105032702	1928	1928	1928	1928	50
413	20240625	131600	104936302	1927	1927	1927	1927	0
414	20240625	131500	104936302	1927	1927	1927	1927	0
415	20240625	131400	104936302	1927	1927	1927	1927	0
416	20240625	131300	104936302	1927	1927	1927	1927	0
417	20240625	131200	104936302	1927	1927	1927	1927	1
418	20240625	131100	104934375	1928	1928	1928	1928	0
419	20240625	131000	104934375	1928	1928	1928	1928	0
420	20240625	130900	104934375	1928	1928	1928	1928	0
421	20240625	130800	104934375	1928	1928	1928	1928	0
422	20240625	130700	104934375	1928	1928	1928	1928	0
423	20240625	130600	104934375	1928	1928	1928	1928	0
424	20240625	130500	104934375	1928	1928	1928	1928	0
425	20240625	130400	104934375	1928	1927	1928	1927	70
426	20240625	130300	104799435	1927	1927	1927	1927	0
427	20240625	130200	104799435	1927	1927	1927	1927	10
428	20240625	130100	104780165	1929	1929	1929	1929	0
429	20240625	130000	104780165	1929	1929	1929	1929	0
430	20240625	125900	104780165	1929	1929	1929	1929	0
431	20240625	125800	104780165	1929	1929	1929	1929	0
432	20240625	125700	104780165	1929	1929	1929	1929	0
433	20240625	125600	104780165	1929	1929	1929	1929	10
434	20240625	125500	104760875	1929	1929	1929	1929	0
435	20240625	125400	104760875	1929	1929	1929	1929	1
436	20240625	125300	104758946	1930	1930	1930	1930	0
437	20240625	125200	104758946	1930	1930	1930	1930	0
438	20240625	125100	104758946	1930	1930	1930	1930	0
439	20240625	125000	104758946	1930	1929	1930	1929	2
440	20240625	124900	104755087	1929	1929	1929	1929	208
441	20240625	124800	104353855	1929	1929	1929	1929	0
442	20240625	124700	104353855	1929	1929	1929	1929	0
443	20240625	124600	104353855	1929	1929	1929	1929	0
444	20240625	124500	104353855	1929	1929	1929	1929	0
445	20240625	124400	104353855	1929	1929	1929	1929	0
446	20240625	124300	104353855	1929	1929	1929	1929	0
447	20240625	124200	104353855	1929	1929	1929	1929	0
448	20240625	124100	104353855	1929	1921	1929	1917	240
449	20240625	124000	103893753	1922	1922	1922	1922	1
450	20240625	123900	103891831	1930	1930	1930	1930	0
451	20240625	123800	103891831	1930	1930	1930	1930	0
452	20240625	123700	103891831	1930	1930	1930	1930	0
453	20240625	123600	103891831	1930	1929	1930	1929	10
454	20240625	123500	103872540	1929	1929	1929	1929	1
455	20240625	123400	103870611	1923	1926	1926	1923	4
456	20240625	123300	103862913	1930	1930	1930	1930	0
457	20240625	123200	103862913	1930	1930	1930	1930	0
458	20240625	123100	103862913	1930	1930	1930	1930	2
459	20240625	123000	103859053	1930	1929	1930	1929	4
460	20240625	122900	103851336	1929	1924	1929	1924	2655
461	20240625	122800	98740620	1925	1925	1925	1925	9
462	20240625	122700	98723295	1928	1916	1928	1914	5
463	20240625	122600	98713708	1929	1914	1929	1914	27
464	20240625	122500	98662002	1929	1929	1929	1929	0
465	20240625	122400	98662002	1929	1929	1929	1929	0
466	20240625	122300	98662002	1929	1929	1929	1929	0
467	20240625	122200	98662002	1929	1929	1929	1929	0
468	20240625	122100	98662002	1929	1928	1929	1910	94
469	20240625	122000	98481757	1929	1929	1929	1929	100
470	20240625	121900	98288857	1929	1928	1929	1928	34
471	20240625	121800	98223304	1929	1929	1929	1929	0
472	20240625	121700	98223304	1929	1929	1929	1929	10
473	20240625	121600	98204014	1929	1928	1929	1928	101
474	20240625	121500	98009285	1929	1928	1929	1928	71
475	20240625	121400	97872396	1929	1929	1929	1929	0
476	20240625	121300	97872396	1929	1929	1929	1929	0
477	20240625	121200	97872396	1929	1929	1929	1929	1
478	20240625	121100	97870467	1930	1930	1930	1930	40
479	20240625	121000	97793267	1930	1930	1930	1930	100
480	20240625	120900	97600267	1930	1930	1930	1930	0
481	20240625	120800	97600267	1930	1930	1930	1930	0
482	20240625	120700	97600267	1930	1930	1930	1930	0
483	20240625	120600	97600267	1930	1930	1930	1930	500
484	20240625	120500	96635267	1930	1930	1930	1930	0
485	20240625	120400	96635267	1930	1930	1930	1930	0
486	20240625	120300	96635267	1930	1930	1930	1930	1
487	20240625	120200	96633337	1930	1930	1930	1930	0
488	20240625	120100	96633337	1930	1930	1930	1930	1
489	20240625	120000	96631407	1929	1929	1929	1929	201
490	20240625	115900	96243678	1930	1930	1930	1930	0
491	20240625	115800	96243678	1930	1930	1930	1930	0
492	20240625	115700	96243678	1930	1930	1930	1930	50
493	20240625	115600	96147178	1930	1931	1931	1930	33
494	20240625	115500	96083458	1931	1931	1931	1931	1
495	20240625	115400	96081527	1932	1932	1932	1932	1
496	20240625	115300	96079595	1929	1929	1929	1929	0
497	20240625	115200	96079595	1929	1930	1930	1929	10
498	20240625	115100	96060304	1932	1932	1932	1932	0
499	20240625	115000	96060304	1932	1932	1932	1932	0
500	20240625	114900	96060304	1932	1931	1932	1930	11
501	20240625	114800	96039065	1932	1931	1932	1931	3
502	20240625	114700	96033271	1932	1932	1932	1932	1
503	20240625	114600	96031339	1933	1932	1933	1932	5
504	20240625	114500	96021678	1933	1933	1933	1932	3
505	20240625	114400	96015880	1933	1933	1933	1933	0
506	20240625	114300	96015880	1933	1933	1935	1933	128
507	20240625	114200	95768454	1935	1935	1935	1935	245
508	20240625	114100	95294379	1935	1928	1935	1928	1002
509	20240625	114000	93356516	1934	1918	1934	1918	1110
510	20240625	113900	91224209	1918	1918	1918	1918	0
511	20240625	113800	91224209	1918	1913	1918	1913	110
512	20240625	113700	91013756	1915	1915	1915	1915	1
513	20240625	113600	91011841	1913	1913	1913	1913	611
514	20240625	113500	89842998	1913	1912	1913	1912	2
515	20240625	113400	89839173	1913	1913	1913	1913	8
516	20240625	113300	89823869	1911	1911	1911	1911	1
517	20240625	113200	89821958	1913	1913	1913	1913	0
518	20240625	113100	89821958	1913	1913	1913	1913	0
519	20240625	113000	89821958	1913	1913	1913	1913	0
520	20240625	112900	89821958	1913	1913	1913	1913	0
521	20240625	112800	89821958	1913	1913	1913	1913	0
522	20240625	112700	89821958	1913	1913	1913	1913	0
523	20240625	112600	89821958	1913	1912	1913	1912	90
524	20240625	112500	89649841	1912	1912	1912	1912	0
525	20240625	112400	89649841	1912	1912	1912	1912	0
526	20240625	112300	89649841	1912	1912	1912	1912	180
527	20240625	112200	89305681	1912	1910	1912	1910	101
528	20240625	112100	89112769	1912	1912	1912	1912	0
529	20240625	112000	89112769	1912	1910	1912	1910	5
530	20240625	111900	89103217	1912	1912	1912	1912	0
531	20240625	111800	89103217	1912	1912	1912	1912	1
532	20240625	111700	89101305	1912	1912	1912	1912	0
533	20240625	111600	89101305	1912	1912	1912	1912	0
534	20240625	111500	89101305	1912	1912	1912	1912	2
535	20240625	111400	89097481	1911	1911	1911	1911	0
536	20240625	111300	89097481	1911	1911	1911	1911	0
537	20240625	111200	89097481	1911	1908	1911	1903	26
538	20240625	111100	89047965	1910	1910	1910	1909	4
539	20240625	111000	89040327	1911	1911	1911	1911	0
540	20240625	110900	89040327	1911	1911	1913	1911	301
541	20240625	110800	88465114	1911	1911	1911	1911	0
542	20240625	110700	88465114	1911	1911	1911	1911	1
543	20240625	110600	88463203	1911	1911	1911	1911	0
544	20240625	110500	88463203	1911	1909	1911	1900	972
545	20240625	110400	86615093	1911	1911	1911	1911	0
546	20240625	110300	86615093	1911	1911	1911	1911	0
547	20240625	110200	86615093	1911	1911	1911	1911	15
548	20240625	110100	86586428	1911	1905	1911	1905	278
549	20240625	110000	86056780	1905	1905	1905	1905	126
550	20240625	105900	85816750	1905	1905	1905	1905	17
551	20240625	105800	85784365	1906	1906	1906	1906	561
552	20240625	105700	84715099	1906	1906	1906	1906	82
553	20240625	105600	84558807	1910	1910	1910	1910	0
554	20240625	105500	84558807	1910	1910	1910	1910	0
555	20240625	105400	84558807	1910	1910	1910	1910	0
556	20240625	105300	84558807	1910	1910	1910	1910	0
557	20240625	105200	84558807	1910	1905	1910	1905	96
558	20240625	105100	84375922	1905	1904	1905	1904	1035
559	20240625	105000	82405281	1904	1905	1905	1904	2
560	20240625	104900	82401472	1903	1905	1905	1903	140
561	20240625	104800	82134972	1905	1905	1905	1905	2
562	20240625	104700	82131162	1903	1903	1903	1903	0
563	20240625	104600	82131162	1903	1903	1903	1903	443
564	20240625	104500	81288133	1903	1903	1903	1900	503
565	20240625	104400	80332325	1902	1902	1902	1902	455
566	20240625	104300	79466915	1902	1902	1902	1902	944
567	20240625	104200	77671427	1903	1903	1903	1903	0
568	20240625	104100	77671427	1903	1903	1903	1903	0
569	20240625	104000	77671427	1903	1903	1903	1903	4
570	20240625	103900	77663815	1903	1903	1903	1903	0
571	20240625	103800	77663815	1903	1903	1903	1903	200
572	20240625	103700	77283215	1903	1905	1905	1903	322
573	20240625	103600	76670049	1905	1905	1905	1905	3
574	20240625	103500	76664334	1905	1904	1905	1902	11
575	20240625	103400	76643402	1905	1910	1910	1905	31
576	20240625	103300	76584297	1910	1910	1910	1910	0
577	20240625	103200	76584297	1910	1910	1910	1910	0
578	20240625	103100	76584297	1910	1910	1910	1910	0
579	20240625	103000	76584297	1910	1910	1910	1910	0
580	20240625	102900	76584297	1910	1905	1910	1902	479
581	20240625	102800	75672774	1910	1911	1911	1902	63
582	20240625	102700	75552867	1913	1912	1913	1912	202
583	20240625	102600	75166642	1913	1912	1913	1912	91
584	20240625	102500	74992649	1913	1912	1913	1912	110
585	20240625	102400	74782328	1912	1912	1912	1912	0
586	20240625	102300	74782328	1912	1912	1912	1912	0
587	20240625	102200	74782328	1912	1912	1912	1912	50
588	20240625	102100	74686728	1912	1912	1912	1912	0
589	20240625	102000	74686728	1912	1903	1912	1903	6
590	20240625	101900	74675265	1912	1912	1912	1912	1
591	20240625	101800	74673353	1914	1914	1914	1914	0
592	20240625	101700	74673353	1914	1914	1914	1914	0
593	20240625	101600	74673353	1914	1912	1914	1903	728
594	20240625	101500	73285267	1914	1914	1914	1914	0
595	20240625	101400	73285267	1914	1914	1914	1914	5
596	20240625	101300	73275697	1914	1914	1914	1914	0
597	20240625	101200	73275697	1914	1914	1914	1914	100
598	20240625	101100	73084297	1914	1914	1914	1914	50
599	20240625	101000	72988597	1914	1912	1914	1912	3
600	20240625	100900	72982859	1914	1914	1914	1914	103
601	20240625	100800	72785717	1914	1914	1914	1914	140
602	20240625	100700	72517757	1910	1911	1911	1910	52
603	20240625	100600	72418432	1912	1917	1917	1912	570
604	20240625	100500	71326691	1918	1918	1918	1918	0
605	20240625	100400	71326691	1918	1918	1918	1918	222
606	20240625	100300	70900895	1919	1921	1921	1919	114
607	20240625	100200	70682123	1923	1923	1923	1923	1
608	20240625	100100	70680200	1923	1923	1923	1923	12
609	20240625	100000	70657124	1923	1923	1923	1923	1
610	20240625	095900	70655201	1923	1923	1923	1921	28
611	20240625	095800	70601361	1923	1921	1923	1920	929
612	20240625	095700	68817677	1923	1921	1923	1921	89
613	20240625	095600	68646706	1921	1918	1921	1918	1406
614	20240625	095500	65949920	1918	1918	1918	1918	1
615	20240625	095400	65948002	1918	1918	1918	1917	536
616	20240625	095300	64920167	1918	1916	1918	1916	82
617	20240625	095200	64763053	1916	1918	1918	1916	15
618	20240625	095100	64734289	1918	1918	1918	1918	3
619	20240625	095000	64728535	1918	1919	1919	1918	4
620	20240625	094900	64720860	1919	1919	1919	1919	0
621	20240625	094800	64720860	1919	1919	1919	1919	1
622	20240625	094700	64718941	1919	1921	1921	1913	172
623	20240625	094600	64389784	1915	1915	1915	1915	523
624	20240625	094500	63388239	1915	1915	1915	1915	3
625	20240625	094400	63382494	1910	1905	1910	1905	767
626	20240625	094300	61920359	1905	1905	1905	1905	100
627	20240625	094200	61729859	1905	1900	1905	1900	1409
628	20240625	094100	59051691	1900	1900	1900	1900	0
629	20240625	094000	59051691	1900	1900	1900	1898	391
630	20240625	093900	58309467	1900	1900	1900	1900	110
631	20240625	093800	58100467	1900	1896	1900	1890	2999
632	20240625	093700	52413751	1890	1900	1900	1887	2583
633	20240625	093600	47518934	1901	1901	1904	1901	203
634	20240625	093500	47132941	1905	1900	1905	1900	1371
635	20240625	093400	44527749	1901	1910	1910	1901	4273
636	20240625	093300	36374443	1910	1911	1915	1910	2426
637	20240625	093200	31740777	1915	1915	1915	1915	0
638	20240625	093100	31740777	1915	1910	1915	1910	8
639	20240625	093000	31725485	1915	1915	1915	1911	29
640	20240625	092900	31669954	1907	1910	1915	1907	1947
641	20240625	092800	27952218	1915	1917	1917	1911	3604
642	20240625	092700	21063933	1916	1934	1934	1916	670
643	20240625	092600	19777889	1934	1935	1935	1924	1089
644	20240625	092500	17681492	1931	1934	1935	1931	91
645	20240625	092400	17505476	1935	1932	1935	1932	2
646	20240625	092300	17501609	1935	1935	1935	1935	0
647	20240625	092200	17501609	1935	1935	1935	1935	0
648	20240625	092100	17501609	1935	1935	1935	1935	1
649	20240625	092000	17499674	1934	1934	1934	1934	99
650	20240625	091900	17308208	1934	1933	1934	1933	2
651	20240625	091800	17304341	1935	1935	1935	1935	0
652	20240625	091700	17304341	1935	1928	1935	1928	412
653	20240625	091600	16509981	1934	1928	1934	1928	1230
654	20240625	091500	14138008	1928	1928	1928	1928	0
655	20240625	091400	14138008	1928	1924	1928	1924	193
656	20240625	091300	13766672	1924	1926	1928	1916	4789
657	20240625	091200	4583777	1926	1926	1926	1926	0
658	20240625	091100	4583777	1926	1916	1926	1916	63
659	20240625	091000	4463059	1928	1928	1928	1928	0
660	20240625	090900	4463059	1928	1928	1928	1928	0
661	20240625	090800	4463059	1928	1915	1928	1915	1010
662	20240625	090700	2515883	1914	1914	1914	1914	0
663	20240625	090600	2515883	1914	1913	1914	1913	267
664	20240625	090500	2005093	1913	1928	1928	1913	85
665	20240625	090400	1842443	1930	1930	1930	1930	0
666	20240625	090300	1842443	1930	1911	1934	1911	93
667	20240625	090200	1663348	1909	1909	1909	1909	1
668	20240625	090100	1661439	1938	1915	1938	1914	198
669	20240625	090000	1282286	1914	1940	1940	1914	662