KissMeData/183490/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203300	735118324	1959	1959	1959	1959	6061
3	20240624	203200	735118324	1959	1959	1959	1959	0
4	20240624	203100	735118324	1959	1959	1959	1959	0
5	20240624	203000	735118324	1959	1959	1959	1959	0
6	20240624	202900	735118324	1959	1959	1959	1959	0
7	20240624	202800	735118324	1959	1959	1959	1959	0
8	20240624	202700	735118324	1959	1959	1959	1959	0
9	20240624	202600	735118324	1959	1959	1959	1959	0
10	20240624	202500	735118324	1959	1959	1959	1959	0
11	20240624	202400	735118324	1959	1959	1959	1959	0
12	20240624	202300	735118324	1959	1959	1959	1959	0
13	20240624	202200	735118324	1959	1959	1959	1959	0
14	20240624	202100	735118324	1959	1959	1959	1959	0
15	20240624	202000	735118324	1959	1959	1959	1959	0
16	20240624	201900	735118324	1959	1959	1959	1959	0
17	20240624	201800	735118324	1959	1959	1959	1959	0
18	20240624	201700	735118324	1959	1959	1959	1959	0
19	20240624	201600	735118324	1959	1959	1959	1959	0
20	20240624	201500	735118324	1959	1959	1959	1959	0
21	20240624	201400	735118324	1959	1959	1959	1959	0
22	20240624	201300	735118324	1959	1959	1959	1959	0
23	20240624	201200	735118324	1959	1959	1959	1959	0
24	20240624	201100	735118324	1959	1959	1959	1959	0
25	20240624	201000	735118324	1959	1959	1959	1959	0
26	20240624	200900	735118324	1959	1959	1959	1959	0
27	20240624	200800	735118324	1959	1959	1959	1959	0
28	20240624	200700	735118324	1959	1959	1959	1959	0
29	20240624	200600	735118324	1959	1959	1959	1959	0
30	20240624	200500	735118324	1959	1959	1959	1959	0
31	20240624	200400	735118324	1959	1959	1959	1959	0
32	20240624	200300	735118324	1959	1959	1959	1959	6061
33	20240624	200200	735118324	1959	1959	1959	1959	0
34	20240624	200100	735118324	1959	1959	1959	1959	0
35	20240624	200000	735118324	1959	1959	1959	1959	0
36	20240624	195900	735118324	1959	1959	1959	1959	0
37	20240624	195800	735118324	1959	1959	1959	1959	0
38	20240624	195700	735118324	1959	1959	1959	1959	0
39	20240624	195600	735118324	1959	1959	1959	1959	0
40	20240624	195500	735118324	1959	1959	1959	1959	0
41	20240624	195400	735118324	1959	1959	1959	1959	0
42	20240624	195300	735118324	1959	1959	1959	1959	0
43	20240624	195200	735118324	1959	1959	1959	1959	0
44	20240624	195100	735118324	1959	1959	1959	1959	0
45	20240624	195000	735118324	1959	1959	1959	1959	0
46	20240624	194900	735118324	1959	1959	1959	1959	0
47	20240624	194800	735118324	1959	1959	1959	1959	0
48	20240624	194700	735118324	1959	1959	1959	1959	0
49	20240624	194600	735118324	1959	1959	1959	1959	0
50	20240624	194500	735118324	1959	1959	1959	1959	0
51	20240624	194400	735118324	1959	1959	1959	1959	0
52	20240624	194300	735118324	1959	1959	1959	1959	0
53	20240624	194200	735118324	1959	1959	1959	1959	0
54	20240624	194100	735118324	1959	1959	1959	1959	0
55	20240624	194000	735118324	1959	1959	1959	1959	0
56	20240624	193900	735118324	1959	1959	1959	1959	0
57	20240624	193800	735118324	1959	1959	1959	1959	0
58	20240624	193700	735118324	1959	1959	1959	1959	0
59	20240624	193600	735118324	1959	1959	1959	1959	0
60	20240624	193500	735118324	1959	1959	1959	1959	0
61	20240624	193400	735118324	1959	1959	1959	1959	0
62	20240624	193300	735118324	1959	1959	1959	1959	6061
63	20240624	193200	735118324	1959	1959	1959	1959	0
64	20240624	193100	735118324	1959	1959	1959	1959	0
65	20240624	193000	735118324	1959	1959	1959	1959	0
66	20240624	192900	735118324	1959	1959	1959	1959	0
67	20240624	192800	735118324	1959	1959	1959	1959	0
68	20240624	192700	735118324	1959	1959	1959	1959	0
69	20240624	192600	735118324	1959	1959	1959	1959	0
70	20240624	192500	735118324	1959	1959	1959	1959	0
71	20240624	192400	735118324	1959	1959	1959	1959	0
72	20240624	192300	735118324	1959	1959	1959	1959	0
73	20240624	192200	735118324	1959	1959	1959	1959	0
74	20240624	192100	735118324	1959	1959	1959	1959	0
75	20240624	192000	735118324	1959	1959	1959	1959	0
76	20240624	191900	735118324	1959	1959	1959	1959	0
77	20240624	191800	735118324	1959	1959	1959	1959	0
78	20240624	191700	735118324	1959	1959	1959	1959	0
79	20240624	191600	735118324	1959	1959	1959	1959	0
80	20240624	191500	735118324	1959	1959	1959	1959	0
81	20240624	191400	735118324	1959	1959	1959	1959	0
82	20240624	191300	735118324	1959	1959	1959	1959	0
83	20240624	191200	735118324	1959	1959	1959	1959	0
84	20240624	191100	735118324	1959	1959	1959	1959	0
85	20240624	191000	735118324	1959	1959	1959	1959	0
86	20240624	190900	735118324	1959	1959	1959	1959	0
87	20240624	190800	735118324	1959	1959	1959	1959	0
88	20240624	190700	735118324	1959	1959	1959	1959	0
89	20240624	190600	735118324	1959	1959	1959	1959	0
90	20240624	190500	735118324	1959	1959	1959	1959	0
91	20240624	190400	735118324	1959	1959	1959	1959	0
92	20240624	190300	735118324	1959	1959	1959	1959	6061
93	20240624	190200	735118324	1959	1959	1959	1959	0
94	20240624	190100	735118324	1959	1959	1959	1959	0
95	20240624	190000	735118324	1959	1959	1959	1959	0
96	20240624	185900	735118324	1959	1959	1959	1959	0
97	20240624	185800	735118324	1959	1959	1959	1959	0
98	20240624	185700	735118324	1959	1959	1959	1959	0
99	20240624	185600	735118324	1959	1959	1959	1959	0
100	20240624	185500	735118324	1959	1959	1959	1959	0
101	20240624	185400	735118324	1959	1959	1959	1959	0
102	20240624	185300	735118324	1959	1959	1959	1959	0
103	20240624	185200	735118324	1959	1959	1959	1959	0
104	20240624	185100	735118324	1959	1959	1959	1959	0
105	20240624	185000	735118324	1959	1959	1959	1959	0
106	20240624	184900	735118324	1959	1959	1959	1959	0
107	20240624	184800	735118324	1959	1959	1959	1959	0
108	20240624	184700	735118324	1959	1959	1959	1959	0
109	20240624	184600	735118324	1959	1959	1959	1959	0
110	20240624	184500	735118324	1959	1959	1959	1959	0
111	20240624	184400	735118324	1959	1959	1959	1959	0
112	20240624	184300	735118324	1959	1959	1959	1959	0
113	20240624	184200	735118324	1959	1959	1959	1959	0
114	20240624	184100	735118324	1959	1959	1959	1959	0
115	20240624	184000	735118324	1959	1959	1959	1959	0
116	20240624	183900	735118324	1959	1959	1959	1959	0
117	20240624	183800	735118324	1959	1959	1959	1959	0
118	20240624	183700	735118324	1959	1959	1959	1959	0
119	20240624	183600	735118324	1959	1959	1959	1959	0
120	20240624	183500	735118324	1959	1959	1959	1959	0
121	20240624	183400	735118324	1959	1959	1959	1959	0
122	20240624	183300	735118324	1959	1959	1959	1959	6061
123	20240624	183200	735118324	1959	1959	1959	1959	0
124	20240624	183100	735118324	1959	1959	1959	1959	0
125	20240624	183000	735118324	1959	1959	1959	1959	0
126	20240624	182900	735118324	1959	1959	1959	1959	0
127	20240624	182800	735118324	1959	1959	1959	1959	0
128	20240624	182700	735118324	1959	1959	1959	1959	0
129	20240624	182600	735118324	1959	1959	1959	1959	0
130	20240624	182500	735118324	1959	1959	1959	1959	0
131	20240624	182400	735118324	1959	1959	1959	1959	0
132	20240624	182300	735118324	1959	1959	1959	1959	0
133	20240624	182200	735118324	1959	1959	1959	1959	0
134	20240624	182100	735118324	1959	1959	1959	1959	0
135	20240624	182000	735118324	1959	1959	1959	1959	0
136	20240624	181900	735118324	1959	1959	1959	1959	0
137	20240624	181800	735118324	1959	1959	1959	1959	0
138	20240624	181700	735118324	1959	1959	1959	1959	0
139	20240624	181600	735118324	1959	1959	1959	1959	0
140	20240624	181500	735118324	1959	1959	1959	1959	0
141	20240624	181400	735118324	1959	1959	1959	1959	0
142	20240624	181300	735118324	1959	1959	1959	1959	0
143	20240624	181200	735118324	1959	1959	1959	1959	0
144	20240624	181100	735118324	1959	1959	1959	1959	0
145	20240624	181000	735118324	1959	1959	1959	1959	0
146	20240624	180900	735118324	1959	1959	1959	1959	0
147	20240624	180800	735118324	1959	1959	1959	1959	0
148	20240624	180700	735118324	1959	1959	1959	1959	0
149	20240624	180600	735118324	1959	1959	1959	1959	0
150	20240624	180500	735118324	1959	1959	1959	1959	0
151	20240624	180400	735118324	1959	1959	1959	1959	0
152	20240624	180300	735118324	1959	1959	1959	1959	6061
153	20240624	180200	735118324	1959	1959	1959	1959	0
154	20240624	180100	735118324	1959	1959	1959	1959	0
155	20240624	180000	735118324	1959	1959	1959	1959	0
156	20240624	175900	735118324	1959	1959	1959	1959	0
157	20240624	175800	735118324	1959	1959	1959	1959	0
158	20240624	175700	735118324	1959	1959	1959	1959	0
159	20240624	175600	735118324	1959	1959	1959	1959	0
160	20240624	175500	735118324	1959	1959	1959	1959	0
161	20240624	175400	735118324	1959	1959	1959	1959	0
162	20240624	175300	735118324	1959	1959	1959	1959	0
163	20240624	175200	735118324	1959	1959	1959	1959	0
164	20240624	175100	735118324	1959	1959	1959	1959	0
165	20240624	175000	735118324	1959	1959	1959	1959	0
166	20240624	174900	735118324	1959	1959	1959	1959	0
167	20240624	174800	735118324	1959	1959	1959	1959	0
168	20240624	174700	735118324	1959	1959	1959	1959	0
169	20240624	174600	735118324	1959	1959	1959	1959	0
170	20240624	174500	735118324	1959	1959	1959	1959	0
171	20240624	174400	735118324	1959	1959	1959	1959	0
172	20240624	174300	735118324	1959	1959	1959	1959	0
173	20240624	174200	735118324	1959	1959	1959	1959	0
174	20240624	174100	735118324	1959	1959	1959	1959	0
175	20240624	174000	735118324	1959	1959	1959	1959	0
176	20240624	173900	735118324	1959	1959	1959	1959	0
177	20240624	173800	735118324	1959	1959	1959	1959	0
178	20240624	173700	735118324	1959	1959	1959	1959	0
179	20240624	173600	735118324	1959	1959	1959	1959	0
180	20240624	173500	735118324	1959	1959	1959	1959	0
181	20240624	173400	735118324	1959	1959	1959	1959	0
182	20240624	173300	735118324	1959	1959	1959	1959	6061
183	20240624	173200	735118324	1959	1959	1959	1959	0
184	20240624	173100	735118324	1959	1959	1959	1959	0
185	20240624	173000	735118324	1959	1959	1959	1959	0
186	20240624	172900	735118324	1959	1959	1959	1959	0
187	20240624	172800	735118324	1959	1959	1959	1959	0
188	20240624	172700	735118324	1959	1959	1959	1959	0
189	20240624	172600	735118324	1959	1959	1959	1959	0
190	20240624	172500	735118324	1959	1959	1959	1959	0
191	20240624	172400	735118324	1959	1959	1959	1959	0
192	20240624	172300	735118324	1959	1959	1959	1959	0
193	20240624	172200	735118324	1959	1959	1959	1959	0
194	20240624	172100	735118324	1959	1959	1959	1959	0
195	20240624	172000	735118324	1959	1959	1959	1959	0
196	20240624	171900	735118324	1959	1959	1959	1959	0
197	20240624	171800	735118324	1959	1959	1959	1959	0
198	20240624	171700	735118324	1959	1959	1959	1959	0
199	20240624	171600	735118324	1959	1959	1959	1959	0
200	20240624	171500	735118324	1959	1959	1959	1959	0
201	20240624	171400	735118324	1959	1959	1959	1959	0
202	20240624	171300	735118324	1959	1959	1959	1959	0
203	20240624	171200	735118324	1959	1959	1959	1959	0
204	20240624	171100	735118324	1959	1959	1959	1959	0
205	20240624	171000	735118324	1959	1959	1959	1959	0
206	20240624	170900	735118324	1959	1959	1959	1959	0
207	20240624	170800	735118324	1959	1959	1959	1959	0
208	20240624	170700	735118324	1959	1959	1959	1959	0
209	20240624	170600	735118324	1959	1959	1959	1959	0
210	20240624	170500	735118324	1959	1959	1959	1959	0
211	20240624	170400	735118324	1959	1959	1959	1959	0
212	20240624	170300	735118324	1959	1959	1959	1959	6061
213	20240624	170200	735118324	1959	1959	1959	1959	0
214	20240624	170100	735118324	1959	1959	1959	1959	0
215	20240624	170000	735118324	1959	1959	1959	1959	0
216	20240624	165900	735118324	1959	1959	1959	1959	0
217	20240624	165800	735118324	1959	1959	1959	1959	0
218	20240624	165700	735118324	1959	1959	1959	1959	0
219	20240624	165600	735118324	1959	1959	1959	1959	0
220	20240624	165500	735118324	1959	1959	1959	1959	0
221	20240624	165400	735118324	1959	1959	1959	1959	0
222	20240624	165300	735118324	1959	1959	1959	1959	0
223	20240624	165200	735118324	1959	1959	1959	1959	0
224	20240624	165100	735118324	1959	1959	1959	1959	0
225	20240624	165000	735118324	1959	1959	1959	1959	0
226	20240624	164900	735118324	1959	1959	1959	1959	0
227	20240624	164800	735118324	1959	1959	1959	1959	0
228	20240624	164700	735118324	1959	1959	1959	1959	0
229	20240624	164600	735118324	1959	1959	1959	1959	0
230	20240624	164500	735118324	1959	1959	1959	1959	0
231	20240624	164400	735118324	1959	1959	1959	1959	0
232	20240624	164300	735118324	1959	1959	1959	1959	0
233	20240624	164200	735118324	1959	1959	1959	1959	0
234	20240624	164100	735118324	1959	1959	1959	1959	0
235	20240624	164000	735118324	1959	1959	1959	1959	0
236	20240624	163900	735118324	1959	1959	1959	1959	0
237	20240624	163800	735118324	1959	1959	1959	1959	0
238	20240624	163700	735118324	1959	1959	1959	1959	0
239	20240624	163600	735118324	1959	1959	1959	1959	0
240	20240624	163500	735118324	1959	1959	1959	1959	0
241	20240624	163400	735118324	1959	1959	1959	1959	0
242	20240624	163300	735118324	1959	1959	1959	1959	6061
243	20240624	163200	735118324	1959	1959	1959	1959	0
244	20240624	163100	735118324	1959	1959	1959	1959	0
245	20240624	163000	735118324	1959	1959	1959	1959	0
246	20240624	162900	735118324	1959	1959	1959	1959	0
247	20240624	162800	735118324	1959	1959	1959	1959	0
248	20240624	162700	735118324	1959	1959	1959	1959	0
249	20240624	162600	735118324	1959	1959	1959	1959	0
250	20240624	162500	735118324	1959	1959	1959	1959	0
251	20240624	162400	735118324	1959	1959	1959	1959	0
252	20240624	162300	735118324	1959	1959	1959	1959	0
253	20240624	162200	735118324	1959	1959	1959	1959	0
254	20240624	162100	735118324	1959	1959	1959	1959	0
255	20240624	162000	735118324	1959	1959	1959	1959	0
256	20240624	161900	735118324	1959	1959	1959	1959	0
257	20240624	161800	735118324	1959	1959	1959	1959	0
258	20240624	161700	735118324	1959	1959	1959	1959	0
259	20240624	161600	735118324	1959	1959	1959	1959	0
260	20240624	161500	735118324	1959	1959	1959	1959	0
261	20240624	161400	735118324	1959	1959	1959	1959	0
262	20240624	161300	735118324	1959	1959	1959	1959	0
263	20240624	161200	735118324	1959	1959	1959	1959	0
264	20240624	161100	735118324	1959	1959	1959	1959	0
265	20240624	161000	735118324	1959	1959	1959	1959	0
266	20240624	160900	735118324	1959	1959	1959	1959	0
267	20240624	160800	735118324	1959	1959	1959	1959	0
268	20240624	160700	735118324	1959	1959	1959	1959	0
269	20240624	160600	735118324	1959	1959	1959	1959	0
270	20240624	160500	735118324	1959	1959	1959	1959	0
271	20240624	160400	735118324	1959	1959	1959	1959	0
272	20240624	160300	735118324	1959	1959	1959	1959	6061
273	20240624	160200	735118324	1959	1959	1959	1959	0
274	20240624	160100	735118324	1959	1959	1959	1959	0
275	20240624	160000	735118324	1959	1959	1959	1959	0
276	20240624	155900	735118324	1959	1959	1959	1959	0
277	20240624	155800	735118324	1959	1959	1959	1959	0
278	20240624	155700	735118324	1959	1959	1959	1959	0
279	20240624	155600	735118324	1959	1959	1959	1959	0
280	20240624	155500	735118324	1959	1959	1959	1959	0
281	20240624	155400	735118324	1959	1959	1959	1959	0
282	20240624	155300	735118324	1959	1959	1959	1959	0
283	20240624	155200	735118324	1959	1959	1959	1959	0
284	20240624	155100	735118324	1959	1959	1959	1959	0
285	20240624	155000	735118324	1959	1959	1959	1959	0
286	20240624	154900	735118324	1959	1959	1959	1959	0
287	20240624	154800	735118324	1959	1959	1959	1959	0
288	20240624	154700	735118324	1959	1959	1959	1959	0
289	20240624	154600	735118324	1959	1959	1959	1959	0
290	20240624	154500	735118324	1959	1959	1959	1959	0
291	20240624	154400	735118324	1959	1959	1959	1959	0
292	20240624	154300	735118324	1959	1959	1959	1959	0
293	20240624	154200	735118324	1959	1959	1959	1959	0
294	20240624	154100	735118324	1959	1959	1959	1959	0
295	20240624	154000	735118324	1959	1959	1959	1959	0
296	20240624	153900	735118324	1959	1959	1959	1959	0
297	20240624	153800	735118324	1959	1959	1959	1959	0
298	20240624	153700	735118324	1959	1959	1959	1959	0
299	20240624	153600	735118324	1959	1959	1959	1959	0
300	20240624	153500	735118324	1959	1959	1959	1959	0
301	20240624	153400	735118324	1959	1959	1959	1959	0
302	20240624	153300	735118324	1959	1959	1959	1959	6061
303	20240624	153200	735118324	1959	1959	1959	1959	0
304	20240624	153100	735118324	1959	1959	1959	1959	0
305	20240624	153000	735118324	1959	1959	1959	1959	6061
306	20240624	152900	723244825	1959	1959	1959	1959	0
307	20240624	152800	723244825	1959	1959	1959	1959	0
308	20240624	152700	723244825	1959	1959	1959	1959	0
309	20240624	152600	723244825	1959	1959	1959	1959	0
310	20240624	152500	723244825	1959	1959	1959	1959	0
311	20240624	152400	723244825	1959	1959	1959	1959	0
312	20240624	152300	723244825	1959	1959	1959	1959	0
313	20240624	152200	723244825	1959	1959	1959	1959	0
314	20240624	152100	723244825	1959	1959	1959	1959	0
315	20240624	152000	723244825	1959	1959	1959	1959	0
316	20240624	151900	723244825	1959	1950	1959	1950	36
317	20240624	151800	723174454	1960	1960	1960	1960	0
318	20240624	151700	723174454	1960	1960	1961	1960	592
319	20240624	151600	722014124	1960	1950	1964	1950	7150
320	20240624	151500	708036434	1950	1942	1950	1942	618
321	20240624	151400	706833863	1942	1942	1942	1942	0
322	20240624	151300	706833863	1942	1942	1942	1942	0
323	20240624	151200	706833863	1942	1942	1942	1942	0
324	20240624	151100	706833863	1942	1942	1942	1942	1
325	20240624	151000	706831921	1942	1942	1942	1942	119
326	20240624	150900	706600823	1941	1941	1941	1941	13
327	20240624	150800	706575590	1943	1943	1943	1943	14
328	20240624	150700	706548388	1947	1948	1948	1947	205
329	20240624	150600	706149248	1948	1948	1948	1948	0
330	20240624	150500	706149248	1948	1948	1948	1948	0
331	20240624	150400	706149248	1948	1948	1948	1948	0
332	20240624	150300	706149248	1948	1948	1948	1948	271
333	20240624	150200	705621340	1947	1947	1947	1947	323
334	20240624	150100	704992459	1947	1947	1947	1947	1
335	20240624	150000	704990512	1943	1943	1943	1943	0
336	20240624	145900	704990512	1943	1943	1943	1943	0
337	20240624	145800	704990512	1943	1943	1943	1943	225
338	20240624	145700	704553337	1943	1947	1947	1943	105
339	20240624	145600	704348922	1945	1945	1945	1945	0
340	20240624	145500	704348922	1945	1945	1945	1945	0
341	20240624	145400	704348922	1945	1945	1945	1945	10
342	20240624	145300	704329472	1943	1943	1943	1943	0
343	20240624	145200	704329472	1943	1943	1943	1943	99
344	20240624	145100	704137115	1945	1945	1945	1945	100
345	20240624	145000	703942615	1947	1947	1947	1947	32
346	20240624	144900	703880311	1948	1948	1948	1948	0
347	20240624	144800	703880311	1948	1948	1948	1948	194
348	20240624	144700	703502399	1948	1948	1948	1948	0
349	20240624	144600	703502399	1948	1948	1948	1948	0
350	20240624	144500	703502399	1948	1948	1948	1948	100
351	20240624	144400	703307599	1956	1956	1956	1956	0
352	20240624	144300	703307599	1956	1956	1956	1956	168
353	20240624	144200	702978991	1956	1956	1956	1956	0
354	20240624	144100	702978991	1956	1962	1962	1956	4011
355	20240624	144000	695117540	1962	1963	1964	1962	12891
356	20240624	143900	669803886	1962	1962	1962	1962	10
357	20240624	143800	669784266	1965	1955	1965	1955	7957
358	20240624	143700	654185757	1954	1952	1954	1952	2831
359	20240624	143600	648655083	1954	1954	1954	1954	0
360	20240624	143500	648655083	1954	1954	1954	1954	101
361	20240624	143400	648457729	1956	1950	1956	1950	569
362	20240624	143300	647348173	1950	1953	1953	1950	1332
363	20240624	143200	644749873	1953	1955	1959	1953	8061
364	20240624	143100	628977541	1955	1942	1956	1942	7482
365	20240624	143000	614411318	1940	1936	1940	1936	1362
366	20240624	142900	611773359	1935	1935	1935	1935	5204
367	20240624	142800	601703619	1935	1935	1935	1935	16
368	20240624	142700	601672659	1935	1930	1935	1930	106
369	20240624	142600	601467579	1929	1929	1929	1929	0
370	20240624	142500	601467579	1929	1929	1929	1929	0
371	20240624	142400	601467579	1929	1929	1929	1929	0
372	20240624	142300	601467579	1929	1929	1929	1929	165
373	20240624	142200	601149294	1929	1929	1929	1929	0
374	20240624	142100	601149294	1929	1929	1929	1929	0
375	20240624	142000	601149294	1929	1929	1929	1929	0
376	20240624	141900	601149294	1929	1929	1929	1929	0
377	20240624	141800	601149294	1929	1929	1929	1929	804
378	20240624	141700	599598378	1928	1928	1928	1928	0
379	20240624	141600	599598378	1928	1930	1930	1928	4201
380	20240624	141500	591496136	1930	1931	1931	1930	233
381	20240624	141400	591046396	1928	1928	1928	1928	0
382	20240624	141300	591046396	1928	1928	1928	1928	0
383	20240624	141200	591046396	1928	1928	1928	1928	0
384	20240624	141100	591046396	1928	1928	1928	1928	0
385	20240624	141000	591046396	1928	1929	1929	1928	4180
386	20240624	140900	582987114	1929	1929	1929	1929	5
387	20240624	140800	582977469	1928	1928	1928	1928	0
388	20240624	140700	582977469	1928	1928	1928	1928	72
389	20240624	140600	582838653	1929	1929	1929	1929	1888
390	20240624	140500	579196701	1929	1930	1930	1929	1182
391	20240624	140400	576916622	1930	1930	1930	1930	588
392	20240624	140300	575781782	1930	1930	1930	1930	0
393	20240624	140200	575781782	1930	1930	1930	1930	0
394	20240624	140100	575781782	1930	1930	1930	1930	0
395	20240624	140000	575781782	1930	1931	1931	1930	1617
396	20240624	135900	572660872	1930	1930	1930	1930	0
397	20240624	135800	572660872	1930	1930	1930	1930	0
398	20240624	135700	572660872	1930	1930	1930	1930	0
399	20240624	135600	572660872	1930	1929	1930	1929	1128
400	20240624	135500	570484229	1929	1936	1936	1929	20522
401	20240624	135400	530865366	1936	1936	1936	1936	0
402	20240624	135300	530865366	1936	1936	1936	1936	0
403	20240624	135200	530865366	1936	1936	1936	1936	0
404	20240624	135100	530865366	1936	1936	1936	1936	0
405	20240624	135000	530865366	1936	1936	1936	1936	173
406	20240624	134900	530530438	1933	1933	1933	1933	0
407	20240624	134800	530530438	1933	1933	1933	1933	0
408	20240624	134700	530530438	1933	1933	1933	1933	0
409	20240624	134600	530530438	1933	1935	1935	1933	191
410	20240624	134500	530161231	1935	1935	1935	1935	0
411	20240624	134400	530161231	1935	1935	1935	1935	0
412	20240624	134300	530161231	1935	1935	1935	1935	1
413	20240624	134200	530159296	1933	1936	1936	1933	1076
414	20240624	134100	528078972	1936	1937	1937	1936	194
415	20240624	134000	527703387	1936	1936	1936	1936	0
416	20240624	133900	527703387	1936	1936	1936	1936	0
417	20240624	133800	527703387	1936	1936	1936	1936	0
418	20240624	133700	527703387	1936	1936	1936	1936	0
419	20240624	133600	527703387	1936	1936	1936	1936	1
420	20240624	133500	527701451	1936	1936	1936	1936	0
421	20240624	133400	527701451	1936	1936	1936	1936	0
422	20240624	133300	527701451	1936	1936	1936	1936	0
423	20240624	133200	527701451	1936	1936	1936	1936	0
424	20240624	133100	527701451	1936	1936	1936	1936	0
425	20240624	133000	527701451	1936	1936	1936	1936	0
426	20240624	132900	527701451	1936	1937	1937	1936	3
427	20240624	132800	527695641	1937	1937	1937	1937	0
428	20240624	132700	527695641	1937	1937	1937	1937	1
429	20240624	132600	527693704	1945	1935	1945	1935	1002
430	20240624	132500	525746995	1934	1934	1934	1934	0
431	20240624	132400	525746995	1934	1934	1934	1934	0
432	20240624	132300	525746995	1934	1934	1934	1934	0
433	20240624	132200	525746995	1934	1934	1934	1934	0
434	20240624	132100	525746995	1934	1934	1934	1934	0
435	20240624	132000	525746995	1934	1934	1934	1934	0
436	20240624	131900	525746995	1934	1934	1934	1934	0
437	20240624	131800	525746995	1934	1934	1934	1934	508
438	20240624	131700	524764523	1934	1934	1935	1934	4
439	20240624	131600	524756786	1934	1937	1937	1934	1000
440	20240624	131500	522822439	1938	1938	1938	1938	0
441	20240624	131400	522822439	1938	1938	1938	1938	5
442	20240624	131300	522812749	1937	1937	1937	1937	0
443	20240624	131200	522812749	1937	1937	1937	1937	1000
444	20240624	131100	520875749	1938	1941	1941	1938	1876
445	20240624	131000	517239036	1940	1940	1940	1940	0
446	20240624	130900	517239036	1940	1940	1940	1940	0
447	20240624	130800	517239036	1940	1940	1940	1940	0
448	20240624	130700	517239036	1940	1940	1940	1940	0
449	20240624	130600	517239036	1940	1939	1940	1939	403
450	20240624	130500	516457276	1939	1939	1939	1939	0
451	20240624	130400	516457276	1939	1941	1941	1939	353
452	20240624	130300	515772705	1942	1942	1942	1942	50
453	20240624	130200	515675605	1942	1942	1942	1942	0
454	20240624	130100	515675605	1942	1942	1942	1942	1242
455	20240624	130000	513263641	1943	1943	1943	1943	0
456	20240624	125900	513263641	1943	1943	1943	1943	1
457	20240624	125800	513261698	1943	1943	1943	1943	0
458	20240624	125700	513261698	1943	1943	1943	1943	0
459	20240624	125600	513261698	1943	1943	1943	1943	388
460	20240624	125500	512507814	1943	1943	1943	1943	0
461	20240624	125400	512507814	1943	1943	1943	1943	0
462	20240624	125300	512507814	1943	1943	1943	1943	1
463	20240624	125200	512505871	1942	1942	1942	1942	0
464	20240624	125100	512505871	1942	1942	1942	1942	0
465	20240624	125000	512505871	1942	1942	1942	1942	0
466	20240624	124900	512505871	1942	1943	1943	1942	13
467	20240624	124800	512480622	1945	1954	1954	1945	5303
468	20240624	124700	502163526	1953	1951	1954	1951	5026
469	20240624	124600	492351353	1952	1950	1952	1950	5000
470	20240624	124500	482599136	1950	1950	1950	1950	0
471	20240624	124400	482599136	1950	1950	1950	1950	0
472	20240624	124300	482599136	1950	1945	1950	1945	834
473	20240624	124200	480976210	1946	1945	1946	1945	1478
474	20240624	124100	478101498	1944	1944	1944	1944	0
475	20240624	124000	478101498	1944	1944	1944	1944	189
476	20240624	123900	477734082	1943	1943	1943	1943	0
477	20240624	123800	477734082	1943	1944	1944	1943	117
478	20240624	123700	477506701	1944	1943	1944	1943	1380
479	20240624	123600	474825161	1944	1945	1945	1944	270
480	20240624	123500	474300231	1944	1944	1944	1944	0
481	20240624	123400	474300231	1944	1944	1944	1944	0
482	20240624	123300	474300231	1944	1944	1944	1944	0
483	20240624	123200	474300231	1944	1948	1948	1944	12
484	20240624	123100	474276863	1948	1948	1948	1948	0
485	20240624	123000	474276863	1948	1945	1948	1944	339
486	20240624	122900	473617806	1944	1944	1944	1944	781
487	20240624	122800	472099542	1948	1948	1948	1948	10
488	20240624	122700	472080062	1944	1944	1944	1944	0
489	20240624	122600	472080062	1944	1947	1947	1944	45
490	20240624	122500	471992520	1948	1948	1948	1948	100
491	20240624	122400	471797720	1948	1948	1948	1948	122
492	20240624	122300	471560064	1948	1948	1948	1948	10
493	20240624	122200	471540584	1939	1939	1939	1939	600
494	20240624	122100	470377184	1948	1948	1948	1948	0
495	20240624	122000	470377184	1948	1948	1948	1948	0
496	20240624	121900	470377184	1948	1948	1948	1948	0
497	20240624	121800	470377184	1948	1948	1948	1948	0
498	20240624	121700	470377184	1948	1948	1948	1948	0
499	20240624	121600	470377184	1948	1948	1948	1948	5
500	20240624	121500	470367444	1948	1948	1948	1948	14
501	20240624	121400	470340172	1948	1948	1948	1948	513
502	20240624	121300	469340848	1948	1948	1948	1948	0
503	20240624	121200	469340848	1948	1948	1948	1948	3
504	20240624	121100	469335004	1950	1950	1950	1950	0
505	20240624	121000	469335004	1950	1939	1950	1939	500
506	20240624	120900	468362910	1939	1939	1939	1939	10
507	20240624	120800	468343520	1936	1933	1936	1933	2683
508	20240624	120700	463151201	1932	1932	1932	1932	81
509	20240624	120600	462994709	1931	1931	1931	1931	1403
510	20240624	120500	460285516	1932	1931	1932	1931	501
511	20240624	120400	459317984	1932	1932	1932	1932	300
512	20240624	120300	458738384	1932	1932	1932	1932	542
513	20240624	120200	457691240	1932	1932	1932	1932	15
514	20240624	120100	457662260	1932	1932	1932	1932	30
515	20240624	120000	457604300	1932	1932	1932	1932	0
516	20240624	115900	457604300	1932	1932	1932	1932	15
517	20240624	115800	457575320	1931	1931	1931	1931	0
518	20240624	115700	457575320	1931	1931	1931	1931	0
519	20240624	115600	457575320	1931	1932	1932	1931	242
520	20240624	115500	457107897	1933	1933	1933	1933	0
521	20240624	115400	457107897	1933	1933	1933	1933	0
522	20240624	115300	457107897	1933	1933	1933	1933	0
523	20240624	115200	457107897	1933	1933	1933	1933	0
524	20240624	115100	457107897	1933	1933	1933	1933	0
525	20240624	115000	457107897	1933	1933	1933	1933	18
526	20240624	114900	457073103	1934	1934	1934	1934	231
527	20240624	114800	456626349	1935	1935	1935	1935	10
528	20240624	114700	456606999	1935	1935	1935	1935	100
529	20240624	114600	456413499	1935	1935	1935	1935	456
530	20240624	114500	455531139	1935	1935	1936	1935	81
531	20240624	114400	455374392	1935	1935	1935	1935	105
532	20240624	114300	455171217	1935	1935	1935	1935	0
533	20240624	114200	455171217	1935	1935	1935	1935	0
534	20240624	114100	455171217	1935	1935	1935	1935	30
535	20240624	114000	455113167	1934	1932	1934	1932	837
536	20240624	113900	453495451	1932	1932	1932	1932	200
537	20240624	113800	453109051	1932	1932	1932	1932	1
538	20240624	113700	453107119	1932	1932	1932	1932	25
539	20240624	113600	453058819	1932	1932	1932	1932	0
540	20240624	113500	453058819	1932	1932	1932	1932	1214
541	20240624	113400	450713371	1931	1931	1931	1931	0
542	20240624	113300	450713371	1931	1931	1931	1931	69
543	20240624	113200	450580132	1931	1931	1931	1931	237
544	20240624	113100	450122485	1931	1932	1932	1931	1036
545	20240624	113000	448121451	1931	1931	1931	1931	10
546	20240624	112900	448102141	1931	1931	1931	1931	15
547	20240624	112800	448073176	1933	1933	1933	1933	0
548	20240624	112700	448073176	1933	1933	1933	1933	91
549	20240624	112600	447897273	1931	1933	1933	1931	12
550	20240624	112500	447874099	1933	1933	1933	1933	50
551	20240624	112400	447777449	1933	1933	1933	1933	100
552	20240624	112300	447584149	1933	1933	1933	1933	119
553	20240624	112200	447354122	1933	1933	1933	1933	0
554	20240624	112100	447354122	1933	1933	1933	1933	0
555	20240624	112000	447354122	1933	1933	1933	1933	411
556	20240624	111900	446559659	1933	1930	1933	1930	1056
557	20240624	111800	444518911	1930	1930	1930	1930	0
558	20240624	111700	444518911	1930	1930	1930	1930	0
559	20240624	111600	444518911	1930	1931	1931	1930	1641
560	20240624	111500	441350145	1931	1934	1934	1931	2247
561	20240624	111400	437006721	1935	1935	1935	1935	103
562	20240624	111300	436807416	1935	1935	1935	1935	0
563	20240624	111200	436807416	1935	1937	1937	1935	52
564	20240624	111100	436706696	1935	1936	1936	1935	171
565	20240624	111000	436375665	1937	1937	1937	1937	149
566	20240624	110900	436087052	1937	1938	1938	1937	110
567	20240624	110800	435873882	1944	1944	1944	1944	0
568	20240624	110700	435873882	1944	1944	1944	1944	10
569	20240624	110600	435854442	1937	1944	1944	1937	20
570	20240624	110500	435815569	1937	1937	1937	1937	0
571	20240624	110400	435815569	1937	1938	1938	1937	70
572	20240624	110300	435679929	1936	1936	1936	1936	2200
573	20240624	110200	431420729	1936	1936	1936	1936	108
574	20240624	110100	431211641	1936	1936	1936	1936	71
575	20240624	110000	431074185	1936	1936	1936	1936	0
576	20240624	105900	431074185	1936	1936	1936	1936	0
577	20240624	105800	431074185	1936	1936	1936	1936	7
578	20240624	105700	431060633	1936	1943	1943	1936	21076
579	20240624	105600	390169578	1943	1943	1943	1943	0
580	20240624	105500	390169578	1943	1943	1943	1943	3
581	20240624	105400	390163749	1944	1944	1944	1944	158
582	20240624	105300	389856597	1944	1944	1944	1944	278
583	20240624	105200	389316165	1944	1950	1950	1944	553
584	20240624	105100	388240327	1944	1944	1944	1944	0
585	20240624	105000	388240327	1944	1944	1944	1944	0
586	20240624	104900	388240327	1944	1945	1945	1944	233
587	20240624	104800	387787145	1946	1946	1946	1946	189
588	20240624	104700	387419351	1946	1946	1946	1946	0
589	20240624	104600	387419351	1946	1946	1946	1946	96
590	20240624	104500	387232535	1946	1946	1946	1946	3
591	20240624	104400	387226697	1947	1947	1947	1947	998
592	20240624	104300	385283591	1947	1947	1947	1947	0
593	20240624	104200	385283591	1947	1947	1947	1947	0
594	20240624	104100	385283591	1947	1947	1947	1947	5
595	20240624	104000	385273856	1952	1952	1952	1952	0
596	20240624	103900	385273856	1952	1952	1952	1947	194
597	20240624	103800	384895193	1952	1952	1952	1952	30
598	20240624	103700	384836633	1952	1952	1952	1952	0
599	20240624	103600	384836633	1952	1952	1952	1952	0
600	20240624	103500	384836633	1952	1952	1952	1952	50
601	20240624	103400	384739033	1947	1948	1948	1947	400
602	20240624	103300	383960217	1947	1947	1947	1947	0
603	20240624	103200	383960217	1947	1947	1947	1947	345
604	20240624	103100	383288502	1947	1947	1947	1947	1305
605	20240624	103000	380747667	1947	1947	1947	1945	255
606	20240624	102900	380251192	1947	1946	1947	1946	1177
607	20240624	102800	377959861	1946	1946	1946	1945	1226
608	20240624	102700	375574076	1945	1946	1946	1945	502
609	20240624	102600	374597189	1946	1952	1952	1946	513
610	20240624	102500	373595831	1952	1952	1952	1952	1
611	20240624	102400	373593879	1945	1945	1945	1945	0
612	20240624	102300	373593879	1945	1945	1945	1945	9
613	20240624	102200	373576374	1953	1953	1953	1953	50
614	20240624	102100	373478724	1953	1953	1953	1953	10
615	20240624	102000	373459194	1946	1946	1946	1946	519
616	20240624	101900	372449220	1946	1949	1949	1945	10492
617	20240624	101800	352020247	1949	1949	1949	1949	0
618	20240624	101700	352020247	1949	1949	1949	1949	0
619	20240624	101600	352020247	1949	1949	1949	1949	0
620	20240624	101500	352020247	1949	1949	1949	1949	0
621	20240624	101400	352020247	1949	1949	1949	1949	462
622	20240624	101300	351119809	1949	1949	1949	1949	76
623	20240624	101200	350971685	1949	1951	1951	1949	1000
624	20240624	101100	349021892	1950	1954	1954	1950	3000
625	20240624	101000	343165765	1965	1964	1965	1964	1008
626	20240624	100900	341185077	1954	1954	1954	1954	130
627	20240624	100800	340931057	1954	1965	1965	1954	16
628	20240624	100700	340899782	1965	1965	1965	1965	15
629	20240624	100600	340870307	1965	1964	1965	1964	500
630	20240624	100500	339887810	1964	1962	1964	1954	161
631	20240624	100400	339572004	1963	1964	1964	1963	1002
632	20240624	100300	337604077	1964	1964	1964	1964	1
633	20240624	100200	337602113	1964	1955	1964	1950	2173
634	20240624	100100	333355553	1947	1947	1947	1947	191
635	20240624	100000	332983676	1941	1941	1941	1941	15
636	20240624	095900	332954561	1954	1942	1954	1941	4043
637	20240624	095800	325106399	1941	1942	1942	1941	15747
638	20240624	095700	294538934	1940	1950	1950	1940	11255
639	20240624	095600	272641503	1950	1950	1950	1950	1078
640	20240624	095500	270539403	1950	1953	1953	1950	323
641	20240624	095400	269908899	1952	1952	1952	1952	15
642	20240624	095300	269879619	1952	1952	1952	1952	7539
643	20240624	095200	255163491	1952	1952	1952	1952	1796
644	20240624	095100	251657699	1952	1954	1954	1952	17487
645	20240624	095000	217489239	1955	1955	1955	1955	825
646	20240624	094900	215876364	1956	1957	1957	1956	2710
647	20240624	094800	210574834	1957	1960	1960	1957	1929
648	20240624	094700	206794027	1960	1965	1965	1960	3918
649	20240624	094600	199105551	1965	1966	1966	1965	4904
650	20240624	094500	189468449	1967	1967	1967	1967	1049
651	20240624	094400	187405066	1967	1968	1968	1967	15
652	20240624	094300	187375547	1967	1967	1967	1967	503
653	20240624	094200	186386146	1966	1966	1966	1966	0
654	20240624	094100	186386146	1966	1965	1966	1965	585
655	20240624	094000	185236619	1966	1965	1966	1965	159
656	20240624	093900	184924054	1965	1965	1965	1965	312
657	20240624	093800	184310974	1963	1965	1965	1963	2491
658	20240624	093700	179419585	1965	1968	1968	1965	3954
659	20240624	093600	171645703	1967	1971	1971	1967	6515
660	20240624	093500	158817462	1974	1974	1974	1974	225
661	20240624	093400	158373312	1974	1968	1974	1968	10064
662	20240624	093300	138538271	1970	1969	1970	1968	530
663	20240624	093200	137494895	1970	1970	1970	1968	280
664	20240624	093100	136943633	1970	1968	1970	1968	22
665	20240624	093000	136900335	1972	1968	1972	1968	3521
666	20240624	092900	129969131	1972	1972	1972	1972	13
667	20240624	092800	129943495	1968	1968	1968	1967	511
668	20240624	092700	128937858	1968	1973	1974	1968	265
669	20240624	092600	128415568	1968	1974	1974	1967	122
670	20240624	092500	128174892	1967	1966	1973	1966	4667
671	20240624	092400	118982228	1965	1957	1965	1957	13169
672	20240624	092300	93180797	1957	1955	1957	1954	1760
673	20240624	092200	89740732	1955	1955	1955	1955	104
674	20240624	092100	89537412	1956	1956	1956	1956	0
675	20240624	092000	89537412	1956	1957	1957	1956	4153
676	20240624	091900	81411451	1956	1956	1956	1956	0
677	20240624	091800	81411451	1956	1956	1956	1956	5
678	20240624	091700	81401671	1961	1964	1964	1960	3793
679	20240624	091600	73961467	1964	1964	1964	1964	1250
680	20240624	091500	71506467	1964	1970	1970	1964	1976
681	20240624	091400	67620572	1970	1970	1970	1967	1343
682	20240624	091300	64976517	1966	1964	1970	1964	6202
683	20240624	091200	52767431	1964	1946	1964	1942	3691
684	20240624	091100	45562850	1934	1947	1947	1932	19
685	20240624	091000	45526010	1947	1931	1948	1930	99
686	20240624	090900	45333487	1948	1946	1948	1926	6890
687	20240624	090800	31994914	1946	1946	1946	1946	514
688	20240624	090700	30994670	1946	1948	1948	1946	699
689	20240624	090600	29633240	1948	1950	1950	1948	3381
690	20240624	090500	23041196	1950	1950	1950	1948	1647
691	20240624	090400	19829586	1950	1950	1950	1948	2956
692	20240624	090300	14065874	1950	1954	1954	1950	1089
693	20240624	090200	11942295	1959	1959	1959	1955	896
694	20240624	090100	10189866	1960	1964	1964	1960	2176
695	20240624	090000	5924474	1964	1965	1965	1964	3014