KissMeData/288330/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210500	283209656	1910	1910	1910	1910	8425
3	20240624	210400	283209656	1910	1910	1910	1910	0
4	20240624	210300	283209656	1910	1910	1910	1910	0
5	20240624	210200	283209656	1910	1910	1910	1910	0
6	20240624	210100	283209656	1910	1910	1910	1910	0
7	20240624	210000	283209656	1910	1910	1910	1910	0
8	20240624	205900	283209656	1910	1910	1910	1910	0
9	20240624	205800	283209656	1910	1910	1910	1910	0
10	20240624	205700	283209656	1910	1910	1910	1910	0
11	20240624	205600	283209656	1910	1910	1910	1910	0
12	20240624	205500	283209656	1910	1910	1910	1910	0
13	20240624	205400	283209656	1910	1910	1910	1910	0
14	20240624	205300	283209656	1910	1910	1910	1910	0
15	20240624	205200	283209656	1910	1910	1910	1910	0
16	20240624	205100	283209656	1910	1910	1910	1910	0
17	20240624	205000	283209656	1910	1910	1910	1910	0
18	20240624	204900	283209656	1910	1910	1910	1910	0
19	20240624	204800	283209656	1910	1910	1910	1910	0
20	20240624	204700	283209656	1910	1910	1910	1910	0
21	20240624	204600	283209656	1910	1910	1910	1910	0
22	20240624	204500	283209656	1910	1910	1910	1910	0
23	20240624	204400	283209656	1910	1910	1910	1910	0
24	20240624	204300	283209656	1910	1910	1910	1910	0
25	20240624	204200	283209656	1910	1910	1910	1910	0
26	20240624	204100	283209656	1910	1910	1910	1910	0
27	20240624	204000	283209656	1910	1910	1910	1910	0
28	20240624	203900	283209656	1910	1910	1910	1910	0
29	20240624	203800	283209656	1910	1910	1910	1910	0
30	20240624	203700	283209656	1910	1910	1910	1910	0
31	20240624	203600	283209656	1910	1910	1910	1910	0
32	20240624	203500	283209656	1910	1910	1910	1910	8425
33	20240624	203400	283209656	1910	1910	1910	1910	0
34	20240624	203300	283209656	1910	1910	1910	1910	0
35	20240624	203200	283209656	1910	1910	1910	1910	0
36	20240624	203100	283209656	1910	1910	1910	1910	0
37	20240624	203000	283209656	1910	1910	1910	1910	0
38	20240624	202900	283209656	1910	1910	1910	1910	0
39	20240624	202800	283209656	1910	1910	1910	1910	0
40	20240624	202700	283209656	1910	1910	1910	1910	0
41	20240624	202600	283209656	1910	1910	1910	1910	0
42	20240624	202500	283209656	1910	1910	1910	1910	0
43	20240624	202400	283209656	1910	1910	1910	1910	0
44	20240624	202300	283209656	1910	1910	1910	1910	0
45	20240624	202200	283209656	1910	1910	1910	1910	0
46	20240624	202100	283209656	1910	1910	1910	1910	0
47	20240624	202000	283209656	1910	1910	1910	1910	0
48	20240624	201900	283209656	1910	1910	1910	1910	0
49	20240624	201800	283209656	1910	1910	1910	1910	0
50	20240624	201700	283209656	1910	1910	1910	1910	0
51	20240624	201600	283209656	1910	1910	1910	1910	0
52	20240624	201500	283209656	1910	1910	1910	1910	0
53	20240624	201400	283209656	1910	1910	1910	1910	0
54	20240624	201300	283209656	1910	1910	1910	1910	0
55	20240624	201200	283209656	1910	1910	1910	1910	0
56	20240624	201100	283209656	1910	1910	1910	1910	0
57	20240624	201000	283209656	1910	1910	1910	1910	0
58	20240624	200900	283209656	1910	1910	1910	1910	0
59	20240624	200800	283209656	1910	1910	1910	1910	0
60	20240624	200700	283209656	1910	1910	1910	1910	0
61	20240624	200600	283209656	1910	1910	1910	1910	0
62	20240624	200500	283209656	1910	1910	1910	1910	8425
63	20240624	200400	283209656	1910	1910	1910	1910	0
64	20240624	200300	283209656	1910	1910	1910	1910	0
65	20240624	200200	283209656	1910	1910	1910	1910	0
66	20240624	200100	283209656	1910	1910	1910	1910	0
67	20240624	200000	283209656	1910	1910	1910	1910	0
68	20240624	195900	283209656	1910	1910	1910	1910	0
69	20240624	195800	283209656	1910	1910	1910	1910	0
70	20240624	195700	283209656	1910	1910	1910	1910	0
71	20240624	195600	283209656	1910	1910	1910	1910	0
72	20240624	195500	283209656	1910	1910	1910	1910	0
73	20240624	195400	283209656	1910	1910	1910	1910	0
74	20240624	195300	283209656	1910	1910	1910	1910	0
75	20240624	195200	283209656	1910	1910	1910	1910	0
76	20240624	195100	283209656	1910	1910	1910	1910	0
77	20240624	195000	283209656	1910	1910	1910	1910	0
78	20240624	194900	283209656	1910	1910	1910	1910	0
79	20240624	194800	283209656	1910	1910	1910	1910	0
80	20240624	194700	283209656	1910	1910	1910	1910	0
81	20240624	194600	283209656	1910	1910	1910	1910	0
82	20240624	194500	283209656	1910	1910	1910	1910	0
83	20240624	194400	283209656	1910	1910	1910	1910	0
84	20240624	194300	283209656	1910	1910	1910	1910	0
85	20240624	194200	283209656	1910	1910	1910	1910	0
86	20240624	194100	283209656	1910	1910	1910	1910	0
87	20240624	194000	283209656	1910	1910	1910	1910	0
88	20240624	193900	283209656	1910	1910	1910	1910	0
89	20240624	193800	283209656	1910	1910	1910	1910	0
90	20240624	193700	283209656	1910	1910	1910	1910	0
91	20240624	193600	283209656	1910	1910	1910	1910	0
92	20240624	193500	283209656	1910	1910	1910	1910	8425
93	20240624	193400	283209656	1910	1910	1910	1910	0
94	20240624	193300	283209656	1910	1910	1910	1910	0
95	20240624	193200	283209656	1910	1910	1910	1910	0
96	20240624	193100	283209656	1910	1910	1910	1910	0
97	20240624	193000	283209656	1910	1910	1910	1910	0
98	20240624	192900	283209656	1910	1910	1910	1910	0
99	20240624	192800	283209656	1910	1910	1910	1910	0
100	20240624	192700	283209656	1910	1910	1910	1910	0
101	20240624	192600	283209656	1910	1910	1910	1910	0
102	20240624	192500	283209656	1910	1910	1910	1910	0
103	20240624	192400	283209656	1910	1910	1910	1910	0
104	20240624	192300	283209656	1910	1910	1910	1910	0
105	20240624	192200	283209656	1910	1910	1910	1910	0
106	20240624	192100	283209656	1910	1910	1910	1910	0
107	20240624	192000	283209656	1910	1910	1910	1910	0
108	20240624	191900	283209656	1910	1910	1910	1910	0
109	20240624	191800	283209656	1910	1910	1910	1910	0
110	20240624	191700	283209656	1910	1910	1910	1910	0
111	20240624	191600	283209656	1910	1910	1910	1910	0
112	20240624	191500	283209656	1910	1910	1910	1910	0
113	20240624	191400	283209656	1910	1910	1910	1910	0
114	20240624	191300	283209656	1910	1910	1910	1910	0
115	20240624	191200	283209656	1910	1910	1910	1910	0
116	20240624	191100	283209656	1910	1910	1910	1910	0
117	20240624	191000	283209656	1910	1910	1910	1910	0
118	20240624	190900	283209656	1910	1910	1910	1910	0
119	20240624	190800	283209656	1910	1910	1910	1910	0
120	20240624	190700	283209656	1910	1910	1910	1910	0
121	20240624	190600	283209656	1910	1910	1910	1910	0
122	20240624	190500	283209656	1910	1910	1910	1910	8425
123	20240624	190400	283209656	1910	1910	1910	1910	0
124	20240624	190300	283209656	1910	1910	1910	1910	0
125	20240624	190200	283209656	1910	1910	1910	1910	0
126	20240624	190100	283209656	1910	1910	1910	1910	0
127	20240624	190000	283209656	1910	1910	1910	1910	0
128	20240624	185900	283209656	1910	1910	1910	1910	0
129	20240624	185800	283209656	1910	1910	1910	1910	0
130	20240624	185700	283209656	1910	1910	1910	1910	0
131	20240624	185600	283209656	1910	1910	1910	1910	0
132	20240624	185500	283209656	1910	1910	1910	1910	0
133	20240624	185400	283209656	1910	1910	1910	1910	0
134	20240624	185300	283209656	1910	1910	1910	1910	0
135	20240624	185200	283209656	1910	1910	1910	1910	0
136	20240624	185100	283209656	1910	1910	1910	1910	0
137	20240624	185000	283209656	1910	1910	1910	1910	0
138	20240624	184900	283209656	1910	1910	1910	1910	0
139	20240624	184800	283209656	1910	1910	1910	1910	0
140	20240624	184700	283209656	1910	1910	1910	1910	0
141	20240624	184600	283209656	1910	1910	1910	1910	0
142	20240624	184500	283209656	1910	1910	1910	1910	0
143	20240624	184400	283209656	1910	1910	1910	1910	0
144	20240624	184300	283209656	1910	1910	1910	1910	0
145	20240624	184200	283209656	1910	1910	1910	1910	0
146	20240624	184100	283209656	1910	1910	1910	1910	0
147	20240624	184000	283209656	1910	1910	1910	1910	0
148	20240624	183900	283209656	1910	1910	1910	1910	0
149	20240624	183800	283209656	1910	1910	1910	1910	0
150	20240624	183700	283209656	1910	1910	1910	1910	0
151	20240624	183600	283209656	1910	1910	1910	1910	0
152	20240624	183500	283209656	1910	1910	1910	1910	8425
153	20240624	183400	283209656	1910	1910	1910	1910	0
154	20240624	183300	283209656	1910	1910	1910	1910	0
155	20240624	183200	283209656	1910	1910	1910	1910	0
156	20240624	183100	283209656	1910	1910	1910	1910	0
157	20240624	183000	283209656	1910	1910	1910	1910	0
158	20240624	182900	283209656	1910	1910	1910	1910	0
159	20240624	182800	283209656	1910	1910	1910	1910	0
160	20240624	182700	283209656	1910	1910	1910	1910	0
161	20240624	182600	283209656	1910	1910	1910	1910	0
162	20240624	182500	283209656	1910	1910	1910	1910	0
163	20240624	182400	283209656	1910	1910	1910	1910	0
164	20240624	182300	283209656	1910	1910	1910	1910	0
165	20240624	182200	283209656	1910	1910	1910	1910	0
166	20240624	182100	283209656	1910	1910	1910	1910	0
167	20240624	182000	283209656	1910	1910	1910	1910	0
168	20240624	181900	283209656	1910	1910	1910	1910	0
169	20240624	181800	283209656	1910	1910	1910	1910	0
170	20240624	181700	283209656	1910	1910	1910	1910	0
171	20240624	181600	283209656	1910	1910	1910	1910	0
172	20240624	181500	283209656	1910	1910	1910	1910	0
173	20240624	181400	283209656	1910	1910	1910	1910	0
174	20240624	181300	283209656	1910	1910	1910	1910	0
175	20240624	181200	283209656	1910	1910	1910	1910	0
176	20240624	181100	283209656	1910	1910	1910	1910	0
177	20240624	181000	283209656	1910	1910	1910	1910	0
178	20240624	180900	283209656	1910	1910	1910	1910	0
179	20240624	180800	283209656	1910	1910	1910	1910	0
180	20240624	180700	283209656	1910	1910	1910	1910	0
181	20240624	180600	283209656	1910	1910	1910	1910	0
182	20240624	180500	283209656	1910	1910	1910	1910	8425
183	20240624	180400	283209656	1910	1910	1910	1910	0
184	20240624	180300	283209656	1910	1910	1910	1910	0
185	20240624	180200	283209656	1910	1910	1910	1910	0
186	20240624	180100	283209656	1910	1910	1910	1910	0
187	20240624	180000	283209656	1910	1910	1910	1910	0
188	20240624	175900	283209656	1910	1910	1910	1910	0
189	20240624	175800	283209656	1910	1910	1910	1910	0
190	20240624	175700	283209656	1910	1910	1910	1910	0
191	20240624	175600	283209656	1910	1910	1910	1910	0
192	20240624	175500	283209656	1910	1910	1910	1910	0
193	20240624	175400	283209656	1910	1910	1910	1910	0
194	20240624	175300	283209656	1910	1910	1910	1910	0
195	20240624	175200	283209656	1910	1910	1910	1910	0
196	20240624	175100	283209656	1910	1910	1910	1910	0
197	20240624	175000	283209656	1910	1910	1910	1910	0
198	20240624	174900	283209656	1910	1910	1910	1910	0
199	20240624	174800	283209656	1910	1910	1910	1910	0
200	20240624	174700	283209656	1910	1910	1910	1910	0
201	20240624	174600	283209656	1910	1910	1910	1910	0
202	20240624	174500	283209656	1910	1910	1910	1910	0
203	20240624	174400	283209656	1910	1910	1910	1910	0
204	20240624	174300	283209656	1910	1910	1910	1910	0
205	20240624	174200	283209656	1910	1910	1910	1910	0
206	20240624	174100	283209656	1910	1910	1910	1910	0
207	20240624	174000	283209656	1910	1910	1910	1910	0
208	20240624	173900	283209656	1910	1910	1910	1910	0
209	20240624	173800	283209656	1910	1910	1910	1910	0
210	20240624	173700	283209656	1910	1910	1910	1910	0
211	20240624	173600	283209656	1910	1910	1910	1910	0
212	20240624	173500	283209656	1910	1910	1910	1910	8425
213	20240624	173400	283209656	1910	1910	1910	1910	0
214	20240624	173300	283209656	1910	1910	1910	1910	0
215	20240624	173200	283209656	1910	1910	1910	1910	0
216	20240624	173100	283209656	1910	1910	1910	1910	0
217	20240624	173000	283209656	1910	1910	1910	1910	0
218	20240624	172900	283209656	1910	1910	1910	1910	0
219	20240624	172800	283209656	1910	1910	1910	1910	0
220	20240624	172700	283209656	1910	1910	1910	1910	0
221	20240624	172600	283209656	1910	1910	1910	1910	0
222	20240624	172500	283209656	1910	1910	1910	1910	0
223	20240624	172400	283209656	1910	1910	1910	1910	0
224	20240624	172300	283209656	1910	1910	1910	1910	0
225	20240624	172200	283209656	1910	1910	1910	1910	0
226	20240624	172100	283209656	1910	1910	1910	1910	0
227	20240624	172000	283209656	1910	1910	1910	1910	0
228	20240624	171900	283209656	1910	1910	1910	1910	0
229	20240624	171800	283209656	1910	1910	1910	1910	0
230	20240624	171700	283209656	1910	1910	1910	1910	0
231	20240624	171600	283209656	1910	1910	1910	1910	0
232	20240624	171500	283209656	1910	1910	1910	1910	0
233	20240624	171400	283209656	1910	1910	1910	1910	0
234	20240624	171300	283209656	1910	1910	1910	1910	0
235	20240624	171200	283209656	1910	1910	1910	1910	0
236	20240624	171100	283209656	1910	1910	1910	1910	0
237	20240624	171000	283209656	1910	1910	1910	1910	0
238	20240624	170900	283209656	1910	1910	1910	1910	0
239	20240624	170800	283209656	1910	1910	1910	1910	0
240	20240624	170700	283209656	1910	1910	1910	1910	0
241	20240624	170600	283209656	1910	1910	1910	1910	0
242	20240624	170500	283209656	1910	1910	1910	1910	8425
243	20240624	170400	283209656	1910	1910	1910	1910	0
244	20240624	170300	283209656	1910	1910	1910	1910	0
245	20240624	170200	283209656	1910	1910	1910	1910	0
246	20240624	170100	283209656	1910	1910	1910	1910	0
247	20240624	170000	283209656	1910	1910	1910	1910	0
248	20240624	165900	283209656	1910	1910	1910	1910	0
249	20240624	165800	283209656	1910	1910	1910	1910	0
250	20240624	165700	283209656	1910	1910	1910	1910	0
251	20240624	165600	283209656	1910	1910	1910	1910	0
252	20240624	165500	283209656	1910	1910	1910	1910	0
253	20240624	165400	283209656	1910	1910	1910	1910	0
254	20240624	165300	283209656	1910	1910	1910	1910	0
255	20240624	165200	283209656	1910	1910	1910	1910	0
256	20240624	165100	283209656	1910	1910	1910	1910	0
257	20240624	165000	283209656	1910	1910	1910	1910	0
258	20240624	164900	283209656	1910	1910	1910	1910	0
259	20240624	164800	283209656	1910	1910	1910	1910	0
260	20240624	164700	283209656	1910	1910	1910	1910	0
261	20240624	164600	283209656	1910	1910	1910	1910	0
262	20240624	164500	283209656	1910	1910	1910	1910	0
263	20240624	164400	283209656	1910	1910	1910	1910	0
264	20240624	164300	283209656	1910	1910	1910	1910	0
265	20240624	164200	283209656	1910	1910	1910	1910	0
266	20240624	164100	283209656	1910	1910	1910	1910	0
267	20240624	164000	283209656	1910	1910	1910	1910	0
268	20240624	163900	283209656	1910	1910	1910	1910	0
269	20240624	163800	283209656	1910	1910	1910	1910	0
270	20240624	163700	283209656	1910	1910	1910	1910	0
271	20240624	163600	283209656	1910	1910	1910	1910	0
272	20240624	163500	283209656	1910	1910	1910	1910	8425
273	20240624	163400	283209656	1910	1910	1910	1910	0
274	20240624	163300	283209656	1910	1910	1910	1910	0
275	20240624	163200	283209656	1910	1910	1910	1910	0
276	20240624	163100	283209656	1910	1910	1910	1910	0
277	20240624	163000	283209656	1910	1910	1910	1910	0
278	20240624	162900	283209656	1910	1910	1910	1910	0
279	20240624	162800	283209656	1910	1910	1910	1910	0
280	20240624	162700	283209656	1910	1910	1910	1910	0
281	20240624	162600	283209656	1910	1910	1910	1910	0
282	20240624	162500	283209656	1910	1910	1910	1910	0
283	20240624	162400	283209656	1910	1910	1910	1910	0
284	20240624	162300	283209656	1910	1910	1910	1910	0
285	20240624	162200	283209656	1910	1910	1910	1910	0
286	20240624	162100	283209656	1910	1910	1910	1910	0
287	20240624	162000	283209656	1910	1910	1910	1910	0
288	20240624	161900	283209656	1910	1910	1910	1910	0
289	20240624	161800	283209656	1910	1910	1910	1910	0
290	20240624	161700	283209656	1910	1910	1910	1910	0
291	20240624	161600	283209656	1910	1910	1910	1910	0
292	20240624	161500	283209656	1910	1910	1910	1910	0
293	20240624	161400	283209656	1910	1910	1910	1910	0
294	20240624	161300	283209656	1910	1910	1910	1910	0
295	20240624	161200	283209656	1910	1910	1910	1910	0
296	20240624	161100	283209656	1910	1910	1910	1910	0
297	20240624	161000	283209656	1910	1910	1910	1910	0
298	20240624	160900	283209656	1910	1910	1910	1910	0
299	20240624	160800	283209656	1910	1910	1910	1910	0
300	20240624	160700	283209656	1910	1910	1910	1910	0
301	20240624	160600	283209656	1910	1910	1910	1910	0
302	20240624	160500	283209656	1910	1910	1910	1910	8425
303	20240624	160400	283209656	1910	1910	1910	1910	0
304	20240624	160300	283209656	1910	1910	1910	1910	0
305	20240624	160200	283209656	1910	1910	1910	1910	0
306	20240624	160100	283209656	1910	1910	1910	1910	0
307	20240624	160000	283209656	1910	1910	1910	1910	0
308	20240624	155900	283209656	1910	1910	1910	1910	0
309	20240624	155800	283209656	1910	1910	1910	1910	0
310	20240624	155700	283209656	1910	1910	1910	1910	0
311	20240624	155600	283209656	1910	1910	1910	1910	0
312	20240624	155500	283209656	1910	1910	1910	1910	0
313	20240624	155400	283209656	1910	1910	1910	1910	0
314	20240624	155300	283209656	1910	1910	1910	1910	0
315	20240624	155200	283209656	1910	1910	1910	1910	0
316	20240624	155100	283209656	1910	1910	1910	1910	0
317	20240624	155000	283209656	1910	1910	1910	1910	0
318	20240624	154900	283209656	1910	1910	1910	1910	0
319	20240624	154800	283209656	1910	1910	1910	1910	0
320	20240624	154700	283209656	1910	1910	1910	1910	0
321	20240624	154600	283209656	1910	1910	1910	1910	0
322	20240624	154500	283209656	1910	1910	1910	1910	0
323	20240624	154400	283209656	1910	1910	1910	1910	0
324	20240624	154300	283209656	1910	1910	1910	1910	0
325	20240624	154200	283209656	1910	1910	1910	1910	0
326	20240624	154100	283209656	1910	1910	1910	1910	0
327	20240624	154000	283209656	1910	1910	1910	1910	0
328	20240624	153900	283209656	1910	1910	1910	1910	0
329	20240624	153800	283209656	1910	1910	1910	1910	0
330	20240624	153700	283209656	1910	1910	1910	1910	0
331	20240624	153600	283209656	1910	1910	1910	1910	0
332	20240624	153500	283209656	1910	1910	1910	1910	8425
333	20240624	153400	283209656	1910	1910	1910	1910	0
334	20240624	153300	283209656	1910	1910	1910	1910	0
335	20240624	153200	283209656	1910	1910	1910	1910	0
336	20240624	153100	283209656	1910	1910	1910	1910	0
337	20240624	153000	283209656	1910	1910	1910	1910	8425
338	20240624	152900	267117906	1911	1911	1911	1911	0
339	20240624	152800	267117906	1911	1911	1911	1911	0
340	20240624	152700	267117906	1911	1911	1911	1911	0
341	20240624	152600	267117906	1911	1911	1911	1911	0
342	20240624	152500	267117906	1911	1911	1911	1911	0
343	20240624	152400	267117906	1911	1911	1911	1911	0
344	20240624	152300	267117906	1911	1911	1911	1911	0
345	20240624	152200	267117906	1911	1911	1911	1911	0
346	20240624	152100	267117906	1911	1911	1911	1911	0
347	20240624	152000	267117906	1911	1911	1911	1911	0
348	20240624	151900	267117906	1911	1912	1912	1911	259
349	20240624	151800	266622857	1912	1911	1912	1911	550
350	20240624	151700	265571657	1911	1911	1911	1911	200
351	20240624	151600	265189457	1910	1912	1912	1910	368
352	20240624	151500	264486177	1910	1911	1911	1910	1141
353	20240624	151400	262306819	1911	1911	1911	1911	0
354	20240624	151300	262306819	1911	1911	1911	1911	100
355	20240624	151200	262115719	1919	1919	1919	1919	0
356	20240624	151100	262115719	1919	1919	1919	1919	0
357	20240624	151000	262115719	1919	1919	1919	1919	0
358	20240624	150900	262115719	1919	1919	1919	1919	0
359	20240624	150800	262115719	1919	1919	1919	1919	0
360	20240624	150700	262115719	1919	1919	1919	1919	0
361	20240624	150600	262115719	1919	1919	1919	1919	0
362	20240624	150500	262115719	1919	1911	1919	1911	13
363	20240624	150400	262090868	1912	1912	1912	1912	0
364	20240624	150300	262090868	1912	1912	1912	1911	686
365	20240624	150200	260779599	1919	1919	1919	1919	0
366	20240624	150100	260779599	1919	1919	1919	1919	0
367	20240624	150000	260779599	1919	1919	1919	1919	33
368	20240624	145900	260716272	1919	1919	1919	1919	0
369	20240624	145800	260716272	1919	1919	1919	1919	1
370	20240624	145700	260714353	1919	1919	1919	1919	10
371	20240624	145600	260695163	1919	1919	1919	1919	0
372	20240624	145500	260695163	1919	1919	1919	1919	0
373	20240624	145400	260695163	1919	1919	1919	1912	916
374	20240624	145300	258942176	1915	1915	1915	1915	0
375	20240624	145200	258942176	1915	1915	1915	1915	232
376	20240624	145100	258497896	1919	1919	1919	1919	4
377	20240624	145000	258490220	1915	1915	1915	1915	250
378	20240624	144900	258011470	1915	1915	1915	1915	0
379	20240624	144800	258011470	1915	1915	1915	1915	25
380	20240624	144700	257963595	1917	1917	1917	1917	0
381	20240624	144600	257963595	1917	1915	1917	1915	290
382	20240624	144500	257407745	1915	1915	1915	1915	0
383	20240624	144400	257407745	1915	1915	1915	1915	0
384	20240624	144300	257407745	1915	1915	1915	1915	0
385	20240624	144200	257407745	1915	1915	1915	1915	0
386	20240624	144100	257407745	1915	1912	1915	1912	131
387	20240624	144000	257156959	1912	1912	1912	1912	14
388	20240624	143900	257130191	1911	1913	1913	1911	800
389	20240624	143800	255600942	1913	1913	1913	1913	0
390	20240624	143700	255600942	1913	1913	1913	1913	0
391	20240624	143600	255600942	1913	1913	1913	1913	0
392	20240624	143500	255600942	1913	1916	1916	1913	4000
393	20240624	143400	247948883	1916	1917	1917	1916	1210
394	20240624	143300	245630317	1917	1917	1917	1917	0
395	20240624	143200	245630317	1917	1917	1917	1917	0
396	20240624	143100	245630317	1917	1917	1917	1917	27
397	20240624	143000	245578558	1916	1916	1919	1916	899
398	20240624	142900	243855254	1914	1926	1926	1914	528
399	20240624	142800	242844232	1926	1921	1926	1921	631
400	20240624	142700	241629156	1921	1921	1921	1921	0
401	20240624	142600	241629156	1921	1921	1921	1921	0
402	20240624	142500	241629156	1921	1921	1921	1921	0
403	20240624	142400	241629156	1921	1921	1921	1921	0
404	20240624	142300	241629156	1921	1921	1921	1921	300
405	20240624	142200	241052856	1921	1921	1921	1921	0
406	20240624	142100	241052856	1921	1921	1921	1921	0
407	20240624	142000	241052856	1921	1921	1921	1921	200
408	20240624	141900	240668656	1927	1922	1927	1922	229
409	20240624	141800	240227929	1913	1913	1913	1913	0
410	20240624	141700	240227929	1913	1913	1913	1913	1
411	20240624	141600	240226016	1919	1919	1919	1919	0
412	20240624	141500	240226016	1919	1919	1919	1919	1000
413	20240624	141400	238307016	1919	1919	1919	1919	0
414	20240624	141300	238307016	1919	1919	1919	1919	0
415	20240624	141200	238307016	1919	1915	1919	1915	2160
416	20240624	141100	234164736	1913	1913	1913	1913	0
417	20240624	141000	234164736	1913	1913	1913	1913	0
418	20240624	140900	234164736	1913	1913	1913	1913	27
419	20240624	140800	234113085	1913	1913	1913	1913	61
420	20240624	140700	233996392	1913	1915	1915	1911	4569
421	20240624	140600	225251665	1915	1918	1918	1915	8105
422	20240624	140500	209719640	1918	1918	1918	1918	702
423	20240624	140400	208373204	1918	1918	1918	1918	0
424	20240624	140300	208373204	1918	1918	1918	1918	271
425	20240624	140200	207853426	1920	1920	1920	1920	0
426	20240624	140100	207853426	1920	1920	1920	1920	37
427	20240624	140000	207782386	1920	1920	1920	1920	13
428	20240624	135900	207757426	1928	1928	1928	1928	0
429	20240624	135800	207757426	1928	1928	1928	1928	0
430	20240624	135700	207757426	1928	1928	1928	1928	0
431	20240624	135600	207757426	1928	1928	1928	1928	5
432	20240624	135500	207747786	1928	1928	1928	1928	0
433	20240624	135400	207747786	1928	1928	1928	1928	18
434	20240624	135300	207713082	1924	1924	1924	1924	0
435	20240624	135200	207713082	1924	1922	1924	1922	95
436	20240624	135100	207530442	1920	1920	1920	1920	41
437	20240624	135000	207451722	1918	1918	1918	1918	0
438	20240624	134900	207451722	1918	1918	1918	1918	0
439	20240624	134800	207451722	1918	1919	1919	1918	600
440	20240624	134700	206300521	1920	1920	1920	1920	53
441	20240624	134600	206198761	1920	1919	1920	1919	300
442	20240624	134500	205622861	1920	1920	1920	1920	706
443	20240624	134400	204267341	1920	1920	1920	1920	0
444	20240624	134300	204267341	1920	1920	1920	1920	0
445	20240624	134200	204267341	1920	1921	1921	1920	1100
446	20240624	134100	202155164	1921	1922	1922	1921	38
447	20240624	134000	202082156	1922	1922	1922	1922	0
448	20240624	133900	202082156	1922	1922	1922	1922	0
449	20240624	133800	202082156	1922	1922	1922	1922	0
450	20240624	133700	202082156	1922	1922	1922	1922	76
451	20240624	133600	201936084	1932	1932	1932	1932	0
452	20240624	133500	201936084	1932	1932	1932	1932	0
453	20240624	133400	201936084	1932	1932	1932	1932	0
454	20240624	133300	201936084	1932	1932	1932	1932	1
455	20240624	133200	201934152	1932	1932	1932	1932	0
456	20240624	133100	201934152	1932	1925	1932	1925	1560
457	20240624	133000	198921199	1921	1921	1921	1921	0
458	20240624	132900	198921199	1921	1921	1921	1921	0
459	20240624	132800	198921199	1921	1922	1922	1921	100
460	20240624	132700	198729049	1923	1923	1923	1923	0
461	20240624	132600	198729049	1923	1923	1923	1923	100
462	20240624	132500	198536749	1924	1924	1924	1924	0
463	20240624	132400	198536749	1924	1924	1924	1924	50
464	20240624	132300	198440549	1924	1921	1924	1921	555
465	20240624	132200	197373744	1921	1921	1921	1921	5
466	20240624	132100	197364139	1921	1921	1921	1921	0
467	20240624	132000	197364139	1921	1921	1921	1921	330
468	20240624	131900	196730209	1920	1920	1920	1920	0
469	20240624	131800	196730209	1920	1920	1920	1920	0
470	20240624	131700	196730209	1920	1926	1926	1920	1446
471	20240624	131600	193951081	1930	1926	1930	1926	100
472	20240624	131500	193758191	1926	1926	1926	1926	0
473	20240624	131400	193758191	1926	1926	1926	1926	80
474	20240624	131300	193604111	1926	1926	1926	1926	0
475	20240624	131200	193604111	1926	1926	1926	1926	0
476	20240624	131100	193604111	1926	1926	1926	1926	500
477	20240624	131000	192641111	1926	1926	1926	1926	0
478	20240624	130900	192641111	1926	1926	1926	1926	0
479	20240624	130800	192641111	1926	1926	1926	1926	0
480	20240624	130700	192641111	1926	1926	1926	1926	0
481	20240624	130600	192641111	1926	1926	1926	1926	50
482	20240624	130500	192544811	1926	1926	1926	1926	50
483	20240624	130400	192448511	1932	1932	1932	1932	0
484	20240624	130300	192448511	1932	1932	1932	1932	5000
485	20240624	130200	182788511	1932	1932	1932	1932	0
486	20240624	130100	182788511	1932	1926	1932	1926	300
487	20240624	130000	182209907	1926	1926	1926	1926	200
488	20240624	125900	181824707	1925	1925	1925	1925	0
489	20240624	125800	181824707	1925	1925	1925	1925	0
490	20240624	125700	181824707	1925	1925	1925	1925	0
491	20240624	125600	181824707	1925	1925	1925	1925	0
492	20240624	125500	181824707	1925	1925	1925	1925	0
493	20240624	125400	181824707	1925	1926	1926	1925	300
494	20240624	125300	181247206	1926	1926	1931	1926	66
495	20240624	125200	181120085	1933	1933	1933	1933	0
496	20240624	125100	181120085	1933	1933	1933	1933	0
497	20240624	125000	181120085	1933	1933	1933	1933	0
498	20240624	124900	181120085	1933	1933	1933	1933	0
499	20240624	124800	181120085	1933	1933	1933	1933	3
500	20240624	124700	181114286	1933	1933	1933	1933	0
501	20240624	124600	181114286	1933	1933	1933	1933	0
502	20240624	124500	181114286	1933	1933	1933	1933	0
503	20240624	124400	181114286	1933	1933	1933	1933	21
504	20240624	124300	181073693	1926	1929	1929	1926	3100
505	20240624	124200	175101360	1931	1931	1931	1931	0
506	20240624	124100	175101360	1931	1931	1931	1931	0
507	20240624	124000	175101360	1931	1931	1931	1931	0
508	20240624	123900	175101360	1931	1931	1931	1931	0
509	20240624	123800	175101360	1931	1930	1931	1930	61
510	20240624	123700	174983589	1931	1931	1931	1931	0
511	20240624	123600	174983589	1931	1931	1931	1931	0
512	20240624	123500	174983589	1931	1931	1931	1931	0
513	20240624	123400	174983589	1931	1932	1932	1931	4959
514	20240624	123300	165407710	1934	1934	1934	1934	0
515	20240624	123200	165407710	1934	1934	1934	1934	0
516	20240624	123100	165407710	1934	1934	1934	1934	0
517	20240624	123000	165407710	1934	1931	1934	1931	1507
518	20240624	122900	162495259	1931	1931	1931	1931	0
519	20240624	122800	162495259	1931	1931	1931	1931	0
520	20240624	122700	162495259	1931	1931	1931	1931	0
521	20240624	122600	162495259	1931	1931	1931	1931	0
522	20240624	122500	162495259	1931	1931	1931	1931	0
523	20240624	122400	162495259	1931	1931	1931	1931	0
524	20240624	122300	162495259	1931	1931	1931	1931	0
525	20240624	122200	162495259	1931	1931	1931	1931	0
526	20240624	122100	162495259	1931	1931	1931	1931	0
527	20240624	122000	162495259	1931	1931	1931	1931	0
528	20240624	121900	162495259	1931	1931	1931	1931	0
529	20240624	121800	162495259	1931	1931	1931	1931	1
530	20240624	121700	162493328	1922	1922	1922	1922	0
531	20240624	121600	162493328	1922	1922	1922	1922	0
532	20240624	121500	162493328	1922	1922	1922	1922	0
533	20240624	121400	162493328	1922	1931	1931	1922	57
534	20240624	121300	162383324	1930	1922	1930	1922	1220
535	20240624	121200	160029710	1928	1922	1928	1922	39
536	20240624	121100	159954644	1923	1923	1923	1923	10
537	20240624	121000	159935414	1922	1922	1922	1922	0
538	20240624	120900	159935414	1922	1924	1924	1922	300
539	20240624	120800	159358792	1922	1922	1922	1922	0
540	20240624	120700	159358792	1922	1922	1922	1922	0
541	20240624	120600	159358792	1922	1922	1922	1921	1196
542	20240624	120500	157060678	1930	1930	1930	1930	0
543	20240624	120400	157060678	1930	1930	1930	1930	14
544	20240624	120300	157033658	1930	1930	1930	1930	0
545	20240624	120200	157033658	1930	1930	1930	1930	0
546	20240624	120100	157033658	1930	1930	1930	1930	1
547	20240624	120000	157031728	1928	1928	1928	1928	0
548	20240624	115900	157031728	1928	1928	1928	1928	0
549	20240624	115800	157031728	1928	1928	1928	1928	0
550	20240624	115700	157031728	1928	1928	1928	1928	0
551	20240624	115600	157031728	1928	1928	1928	1928	0
552	20240624	115500	157031728	1928	1928	1928	1928	0
553	20240624	115400	157031728	1928	1924	1929	1924	698
554	20240624	115300	155685586	1924	1924	1924	1924	0
555	20240624	115200	155685586	1924	1924	1924	1924	0
556	20240624	115100	155685586	1924	1924	1924	1924	0
557	20240624	115000	155685586	1924	1924	1924	1924	0
558	20240624	114900	155685586	1924	1924	1924	1924	0
559	20240624	114800	155685586	1924	1921	1924	1921	1999
560	20240624	114700	151842965	1921	1921	1921	1921	0
561	20240624	114600	151842965	1921	1921	1921	1921	0
562	20240624	114500	151842965	1921	1921	1921	1921	0
563	20240624	114400	151842965	1921	1921	1921	1921	0
564	20240624	114300	151842965	1921	1918	1921	1918	1427
565	20240624	114200	149104378	1918	1918	1918	1918	0
566	20240624	114100	149104378	1918	1918	1918	1918	2208
567	20240624	114000	144869434	1920	1920	1920	1920	0
568	20240624	113900	144869434	1920	1920	1920	1920	0
569	20240624	113800	144869434	1920	1920	1920	1920	54
570	20240624	113700	144765754	1920	1920	1920	1920	0
571	20240624	113600	144765754	1920	1920	1920	1920	0
572	20240624	113500	144765754	1920	1920	1920	1920	0
573	20240624	113400	144765754	1920	1920	1920	1920	0
574	20240624	113300	144765754	1920	1920	1920	1920	0
575	20240624	113200	144765754	1920	1920	1920	1920	283
576	20240624	113100	144222394	1918	1918	1918	1918	0
577	20240624	113000	144222394	1918	1918	1918	1918	196
578	20240624	112900	143846466	1918	1918	1918	1918	0
579	20240624	112800	143846466	1918	1918	1918	1918	0
580	20240624	112700	143846466	1918	1918	1918	1918	0
581	20240624	112600	143846466	1918	1918	1918	1918	0
582	20240624	112500	143846466	1918	1918	1918	1918	0
583	20240624	112400	143846466	1918	1918	1918	1918	0
584	20240624	112300	143846466	1918	1918	1918	1918	0
585	20240624	112200	143846466	1918	1918	1918	1918	6
586	20240624	112100	143834958	1918	1918	1918	1918	0
587	20240624	112000	143834958	1918	1919	1919	1918	8
588	20240624	111900	143819607	1919	1919	1919	1919	3
589	20240624	111800	143813850	1920	1920	1920	1920	0
590	20240624	111700	143813850	1920	1920	1920	1920	0
591	20240624	111600	143813850	1920	1920	1920	1920	2
592	20240624	111500	143810010	1920	1920	1920	1920	0
593	20240624	111400	143810010	1920	1920	1920	1920	0
594	20240624	111300	143810010	1920	1920	1920	1920	0
595	20240624	111200	143810010	1920	1912	1920	1912	8150
596	20240624	111100	128226026	1909	1910	1910	1909	24
597	20240624	111000	128180209	1910	1912	1912	1910	2621
598	20240624	110900	123171209	1912	1912	1912	1912	0
599	20240624	110800	123171209	1912	1920	1920	1912	8244
600	20240624	110700	107395223	1920	1920	1920	1920	100
601	20240624	110600	107203223	1920	1920	1920	1920	0
602	20240624	110500	107203223	1920	1920	1920	1920	1235
603	20240624	110400	104832023	1920	1920	1920	1920	24
604	20240624	110300	104785943	1920	1920	1920	1920	0
605	20240624	110200	104785943	1920	1920	1920	1920	0
606	20240624	110100	104785943	1920	1921	1921	1920	614
607	20240624	110000	103606823	1921	1921	1921	1921	0
608	20240624	105900	103606823	1921	1921	1921	1921	0
609	20240624	105800	103606823	1921	1921	1921	1921	0
610	20240624	105700	103606823	1921	1921	1921	1921	0
611	20240624	105600	103606823	1921	1921	1921	1921	0
612	20240624	105500	103606823	1921	1921	1921	1921	0
613	20240624	105400	103606823	1921	1921	1921	1921	124
614	20240624	105300	103368619	1930	1930	1930	1930	0
615	20240624	105200	103368619	1930	1930	1930	1930	72
616	20240624	105100	103229659	1932	1932	1932	1932	0
617	20240624	105000	103229659	1932	1932	1932	1932	10
618	20240624	104900	103210339	1935	1935	1935	1935	0
619	20240624	104800	103210339	1935	1935	1935	1935	100
620	20240624	104700	103016839	1935	1935	1935	1935	100
621	20240624	104600	102823339	1935	1935	1935	1935	0
622	20240624	104500	102823339	1935	1925	1935	1925	500
623	20240624	104400	101857647	1925	1925	1925	1925	0
624	20240624	104300	101857647	1925	1925	1925	1925	0
625	20240624	104200	101857647	1925	1926	1926	1925	1633
626	20240624	104100	98714103	1926	1926	1926	1926	0
627	20240624	104000	98714103	1926	1926	1926	1926	0
628	20240624	103900	98714103	1926	1926	1926	1926	29
629	20240624	103800	98658249	1931	1931	1931	1931	0
630	20240624	103700	98658249	1931	1931	1931	1931	17
631	20240624	103600	98625422	1934	1934	1934	1934	13
632	20240624	103500	98600280	1933	1933	1933	1933	1
633	20240624	103400	98598347	1934	1933	1934	1933	39
634	20240624	103300	98522922	1931	1931	1931	1931	0
635	20240624	103200	98522922	1931	1931	1931	1931	0
636	20240624	103100	98522922	1931	1931	1931	1931	0
637	20240624	103000	98522922	1931	1931	1931	1931	0
638	20240624	102900	98522922	1931	1931	1931	1931	0
639	20240624	102800	98522922	1931	1931	1931	1931	500
640	20240624	102700	97557422	1931	1931	1931	1931	483
641	20240624	102600	96624749	1931	1926	1931	1926	7
642	20240624	102500	96611257	1925	1926	1926	1925	1000
643	20240624	102400	94686201	1926	1931	1932	1926	304
644	20240624	102300	94099547	1933	1933	1933	1933	0
645	20240624	102200	94099547	1933	1925	1933	1925	1811
646	20240624	102100	90608725	1925	1925	1925	1925	5
647	20240624	102000	90599100	1923	1920	1923	1920	5046
648	20240624	101900	80910612	1919	1919	1919	1919	10
649	20240624	101800	80891422	1919	1919	1920	1913	4019
650	20240624	101700	73179005	1923	1923	1923	1923	0
651	20240624	101600	73179005	1923	1923	1923	1923	4
652	20240624	101500	73171313	1920	1920	1920	1920	1000
653	20240624	101400	71251313	1912	1912	1912	1912	0
654	20240624	101300	71251313	1912	1913	1913	1912	1136
655	20240624	101200	69079160	1913	1913	1913	1913	0
656	20240624	101100	69079160	1913	1913	1913	1913	11
657	20240624	101000	69058117	1912	1912	1912	1912	0
658	20240624	100900	69058117	1912	1912	1912	1912	0
659	20240624	100800	69058117	1912	1912	1912	1912	0
660	20240624	100700	69058117	1912	1914	1925	1912	1002
661	20240624	100600	67142241	1912	1913	1913	1912	72
662	20240624	100500	67004515	1922	1922	1922	1922	16
663	20240624	100400	66973763	1924	1918	1924	1911	279
664	20240624	100300	66437572	1919	1921	1921	1919	2119
665	20240624	100200	62369211	1928	1928	1928	1928	10
666	20240624	100100	62349931	1922	1922	1922	1922	0
667	20240624	100000	62349931	1922	1928	1928	1921	3166
668	20240624	095900	56256871	1928	1931	1931	1928	676
669	20240624	095800	54952924	1933	1933	1933	1933	9
670	20240624	095700	54935527	1933	1933	1933	1933	10
671	20240624	095600	54916197	1933	1934	1934	1933	110
672	20240624	095500	54703517	1934	1934	1934	1934	0
673	20240624	095400	54703517	1934	1934	1934	1934	10
674	20240624	095300	54684177	1934	1934	1934	1934	1
675	20240624	095200	54682243	1933	1933	1933	1933	0
676	20240624	095100	54682243	1933	1933	1933	1933	10
677	20240624	095000	54662913	1930	1930	1930	1930	0
678	20240624	094900	54662913	1930	1930	1930	1928	210
679	20240624	094800	54257633	1930	1932	1932	1930	139
680	20240624	094700	53989359	1933	1934	1934	1933	11
681	20240624	094600	53968086	1933	1933	1933	1933	0
682	20240624	094500	53968086	1933	1934	1934	1932	1405
683	20240624	094400	51252397	1934	1942	1942	1934	2845
684	20240624	094300	45739213	1941	1942	1942	1941	60
685	20240624	094200	45622743	1942	1942	1942	1942	1
686	20240624	094100	45620801	1941	1941	1941	1941	0
687	20240624	094000	45620801	1941	1941	1941	1941	998
688	20240624	093900	43683683	1940	1942	1942	1937	2649
689	20240624	093800	38543798	1942	1942	1942	1942	0
690	20240624	093700	38543798	1942	1942	1942	1942	0
691	20240624	093600	38543798	1942	1944	1944	1942	25
692	20240624	093500	38495228	1944	1944	1944	1944	401
693	20240624	093400	37715684	1942	1944	1944	1941	1443
694	20240624	093300	34912241	1943	1943	1943	1943	0
695	20240624	093200	34912241	1943	1943	1943	1943	0
696	20240624	093100	34912241	1943	1947	1947	1943	1005
697	20240624	093000	32959506	1947	1948	1948	1947	504
698	20240624	092900	31978214	1947	1947	1947	1947	810
699	20240624	092800	30401144	1947	1947	1947	1947	0
700	20240624	092700	30401144	1947	1945	1947	1945	500
701	20240624	092600	29427744	1947	1943	1947	1943	247
702	20240624	092500	28947759	1943	1943	1943	1943	0
703	20240624	092400	28947759	1943	1943	1943	1943	500
704	20240624	092300	27976259	1943	1943	1943	1943	530
705	20240624	092200	26946469	1943	1943	1943	1942	82
706	20240624	092100	26787154	1947	1947	1947	1947	10
707	20240624	092000	26767684	1944	1949	1949	1944	304
708	20240624	091900	26176008	1949	1950	1950	1949	1250
709	20240624	091800	23738608	1950	1950	1950	1950	537
710	20240624	091700	22691458	1950	1953	1953	1950	1264
711	20240624	091600	20225283	1953	1953	1953	1953	0
712	20240624	091500	20225283	1953	1951	1953	1951	308
713	20240624	091400	19624355	1949	1951	1951	1949	689
714	20240624	091300	18280250	1951	1951	1951	1951	393
715	20240624	091200	17513507	1950	1950	1950	1950	101
716	20240624	091100	17316557	1953	1953	1953	1953	0
717	20240624	091000	17316557	1953	1966	1966	1949	2630
718	20240624	090900	12163470	1979	1979	1979	1979	54
719	20240624	090800	12056604	1967	1977	1977	1967	744
720	20240624	090700	10593003	1977	1977	1977	1977	0
721	20240624	090600	10593003	1977	1973	1977	1973	12
722	20240624	090500	10569285	1967	1967	1967	1967	0
723	20240624	090400	10569285	1967	1980	1980	1966	4948
724	20240624	090300	832377	1980	1980	2010	1980	65
725	20240624	090200	703647	2025	2025	2025	2025	10
726	20240624	090100	683397	1981	1981	1981	1981	321
727	20240624	090000	47496	1979	1979	1979	1979	24