KissMeData/095910/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	201100	64148969	1944	1944	1944	1944	163
3	20240628	201000	64148969	1944	1944	1944	1944	0
4	20240628	200900	64148969	1944	1944	1944	1944	0
5	20240628	200800	64148969	1944	1944	1944	1944	0
6	20240628	200700	64148969	1944	1944	1944	1944	0
7	20240628	200600	64148969	1944	1944	1944	1944	0
8	20240628	200500	64148969	1944	1944	1944	1944	0
9	20240628	200400	64148969	1944	1944	1944	1944	0
10	20240628	200300	64148969	1944	1944	1944	1944	0
11	20240628	200200	64148969	1944	1944	1944	1944	0
12	20240628	200100	64148969	1944	1944	1944	1944	0
13	20240628	200000	64148969	1944	1944	1944	1944	0
14	20240628	195900	64148969	1944	1944	1944	1944	0
15	20240628	195800	64148969	1944	1944	1944	1944	0
16	20240628	195700	64148969	1944	1944	1944	1944	0
17	20240628	195600	64148969	1944	1944	1944	1944	0
18	20240628	195500	64148969	1944	1944	1944	1944	0
19	20240628	195400	64148969	1944	1944	1944	1944	0
20	20240628	195300	64148969	1944	1944	1944	1944	0
21	20240628	195200	64148969	1944	1944	1944	1944	0
22	20240628	195100	64148969	1944	1944	1944	1944	0
23	20240628	195000	64148969	1944	1944	1944	1944	0
24	20240628	194900	64148969	1944	1944	1944	1944	0
25	20240628	194800	64148969	1944	1944	1944	1944	0
26	20240628	194700	64148969	1944	1944	1944	1944	0
27	20240628	194600	64148969	1944	1944	1944	1944	0
28	20240628	194500	64148969	1944	1944	1944	1944	0
29	20240628	194400	64148969	1944	1944	1944	1944	0
30	20240628	194300	64148969	1944	1944	1944	1944	0
31	20240628	194200	64148969	1944	1944	1944	1944	0
32	20240628	194100	64148969	1944	1944	1944	1944	163
33	20240628	194000	64148969	1944	1944	1944	1944	0
34	20240628	193900	64148969	1944	1944	1944	1944	0
35	20240628	193800	64148969	1944	1944	1944	1944	0
36	20240628	193700	64148969	1944	1944	1944	1944	0
37	20240628	193600	64148969	1944	1944	1944	1944	0
38	20240628	193500	64148969	1944	1944	1944	1944	0
39	20240628	193400	64148969	1944	1944	1944	1944	0
40	20240628	193300	64148969	1944	1944	1944	1944	0
41	20240628	193200	64148969	1944	1944	1944	1944	0
42	20240628	193100	64148969	1944	1944	1944	1944	0
43	20240628	193000	64148969	1944	1944	1944	1944	0
44	20240628	192900	64148969	1944	1944	1944	1944	0
45	20240628	192800	64148969	1944	1944	1944	1944	0
46	20240628	192700	64148969	1944	1944	1944	1944	0
47	20240628	192600	64148969	1944	1944	1944	1944	0
48	20240628	192500	64148969	1944	1944	1944	1944	0
49	20240628	192400	64148969	1944	1944	1944	1944	0
50	20240628	192300	64148969	1944	1944	1944	1944	0
51	20240628	192200	64148969	1944	1944	1944	1944	0
52	20240628	192100	64148969	1944	1944	1944	1944	0
53	20240628	192000	64148969	1944	1944	1944	1944	0
54	20240628	191900	64148969	1944	1944	1944	1944	0
55	20240628	191800	64148969	1944	1944	1944	1944	0
56	20240628	191700	64148969	1944	1944	1944	1944	0
57	20240628	191600	64148969	1944	1944	1944	1944	0
58	20240628	191500	64148969	1944	1944	1944	1944	0
59	20240628	191400	64148969	1944	1944	1944	1944	0
60	20240628	191300	64148969	1944	1944	1944	1944	0
61	20240628	191200	64148969	1944	1944	1944	1944	0
62	20240628	191100	64148969	1944	1944	1944	1944	163
63	20240628	191000	64148969	1944	1944	1944	1944	0
64	20240628	190900	64148969	1944	1944	1944	1944	0
65	20240628	190800	64148969	1944	1944	1944	1944	0
66	20240628	190700	64148969	1944	1944	1944	1944	0
67	20240628	190600	64148969	1944	1944	1944	1944	0
68	20240628	190500	64148969	1944	1944	1944	1944	0
69	20240628	190400	64148969	1944	1944	1944	1944	0
70	20240628	190300	64148969	1944	1944	1944	1944	0
71	20240628	190200	64148969	1944	1944	1944	1944	0
72	20240628	190100	64148969	1944	1944	1944	1944	0
73	20240628	190000	64148969	1944	1944	1944	1944	0
74	20240628	185900	64148969	1944	1944	1944	1944	0
75	20240628	185800	64148969	1944	1944	1944	1944	0
76	20240628	185700	64148969	1944	1944	1944	1944	0
77	20240628	185600	64148969	1944	1944	1944	1944	0
78	20240628	185500	64148969	1944	1944	1944	1944	0
79	20240628	185400	64148969	1944	1944	1944	1944	0
80	20240628	185300	64148969	1944	1944	1944	1944	0
81	20240628	185200	64148969	1944	1944	1944	1944	0
82	20240628	185100	64148969	1944	1944	1944	1944	0
83	20240628	185000	64148969	1944	1944	1944	1944	0
84	20240628	184900	64148969	1944	1944	1944	1944	0
85	20240628	184800	64148969	1944	1944	1944	1944	0
86	20240628	184700	64148969	1944	1944	1944	1944	0
87	20240628	184600	64148969	1944	1944	1944	1944	0
88	20240628	184500	64148969	1944	1944	1944	1944	0
89	20240628	184400	64148969	1944	1944	1944	1944	0
90	20240628	184300	64148969	1944	1944	1944	1944	0
91	20240628	184200	64148969	1944	1944	1944	1944	0
92	20240628	184100	64148969	1944	1944	1944	1944	163
93	20240628	184000	64148969	1944	1944	1944	1944	0
94	20240628	183900	64148969	1944	1944	1944	1944	0
95	20240628	183800	64148969	1944	1944	1944	1944	0
96	20240628	183700	64148969	1944	1944	1944	1944	0
97	20240628	183600	64148969	1944	1944	1944	1944	0
98	20240628	183500	64148969	1944	1944	1944	1944	0
99	20240628	183400	64148969	1944	1944	1944	1944	0
100	20240628	183300	64148969	1944	1944	1944	1944	0
101	20240628	183200	64148969	1944	1944	1944	1944	0
102	20240628	183100	64148969	1944	1944	1944	1944	0
103	20240628	183000	64148969	1944	1944	1944	1944	0
104	20240628	182900	64148969	1944	1944	1944	1944	0
105	20240628	182800	64148969	1944	1944	1944	1944	0
106	20240628	182700	64148969	1944	1944	1944	1944	0
107	20240628	182600	64148969	1944	1944	1944	1944	0
108	20240628	182500	64148969	1944	1944	1944	1944	0
109	20240628	182400	64148969	1944	1944	1944	1944	0
110	20240628	182300	64148969	1944	1944	1944	1944	0
111	20240628	182200	64148969	1944	1944	1944	1944	0
112	20240628	182100	64148969	1944	1944	1944	1944	0
113	20240628	182000	64148969	1944	1944	1944	1944	0
114	20240628	181900	64148969	1944	1944	1944	1944	0
115	20240628	181800	64148969	1944	1944	1944	1944	0
116	20240628	181700	64148969	1944	1944	1944	1944	0
117	20240628	181600	64148969	1944	1944	1944	1944	0
118	20240628	181500	64148969	1944	1944	1944	1944	0
119	20240628	181400	64148969	1944	1944	1944	1944	0
120	20240628	181300	64148969	1944	1944	1944	1944	0
121	20240628	181200	64148969	1944	1944	1944	1944	0
122	20240628	181100	64148969	1944	1944	1944	1944	163
123	20240628	181000	64148969	1944	1944	1944	1944	0
124	20240628	180900	64148969	1944	1944	1944	1944	0
125	20240628	180800	64148969	1944	1944	1944	1944	0
126	20240628	180700	64148969	1944	1944	1944	1944	0
127	20240628	180600	64148969	1944	1944	1944	1944	0
128	20240628	180500	64148969	1944	1944	1944	1944	0
129	20240628	180400	64148969	1944	1944	1944	1944	0
130	20240628	180300	64148969	1944	1944	1944	1944	0
131	20240628	180200	64148969	1944	1944	1944	1944	0
132	20240628	180100	64148969	1944	1944	1944	1944	0
133	20240628	180000	64148969	1944	1944	1944	1944	0
134	20240628	175900	64148969	1944	1944	1944	1944	0
135	20240628	175800	64148969	1944	1944	1944	1944	0
136	20240628	175700	64148969	1944	1944	1944	1944	0
137	20240628	175600	64148969	1944	1944	1944	1944	0
138	20240628	175500	64148969	1944	1944	1944	1944	0
139	20240628	175400	64148969	1944	1944	1944	1944	0
140	20240628	175300	64148969	1944	1944	1944	1944	0
141	20240628	175200	64148969	1944	1944	1944	1944	0
142	20240628	175100	64148969	1944	1944	1944	1944	0
143	20240628	175000	64148969	1944	1944	1944	1944	0
144	20240628	174900	64148969	1944	1944	1944	1944	0
145	20240628	174800	64148969	1944	1944	1944	1944	0
146	20240628	174700	64148969	1944	1944	1944	1944	0
147	20240628	174600	64148969	1944	1944	1944	1944	0
148	20240628	174500	64148969	1944	1944	1944	1944	0
149	20240628	174400	64148969	1944	1944	1944	1944	0
150	20240628	174300	64148969	1944	1944	1944	1944	0
151	20240628	174200	64148969	1944	1944	1944	1944	0
152	20240628	174100	64148969	1944	1944	1944	1944	163
153	20240628	174000	64148969	1944	1944	1944	1944	0
154	20240628	173900	64148969	1944	1944	1944	1944	0
155	20240628	173800	64148969	1944	1944	1944	1944	0
156	20240628	173700	64148969	1944	1944	1944	1944	0
157	20240628	173600	64148969	1944	1944	1944	1944	0
158	20240628	173500	64148969	1944	1944	1944	1944	0
159	20240628	173400	64148969	1944	1944	1944	1944	0
160	20240628	173300	64148969	1944	1944	1944	1944	0
161	20240628	173200	64148969	1944	1944	1944	1944	0
162	20240628	173100	64148969	1944	1944	1944	1944	0
163	20240628	173000	64148969	1944	1944	1944	1944	0
164	20240628	172900	64148969	1944	1944	1944	1944	0
165	20240628	172800	64148969	1944	1944	1944	1944	0
166	20240628	172700	64148969	1944	1944	1944	1944	0
167	20240628	172600	64148969	1944	1944	1944	1944	0
168	20240628	172500	64148969	1944	1944	1944	1944	0
169	20240628	172400	64148969	1944	1944	1944	1944	0
170	20240628	172300	64148969	1944	1944	1944	1944	0
171	20240628	172200	64148969	1944	1944	1944	1944	0
172	20240628	172100	64148969	1944	1944	1944	1944	0
173	20240628	172000	64148969	1944	1944	1944	1944	0
174	20240628	171900	64148969	1944	1944	1944	1944	0
175	20240628	171800	64148969	1944	1944	1944	1944	0
176	20240628	171700	64148969	1944	1944	1944	1944	0
177	20240628	171600	64148969	1944	1944	1944	1944	0
178	20240628	171500	64148969	1944	1944	1944	1944	0
179	20240628	171400	64148969	1944	1944	1944	1944	0
180	20240628	171300	64148969	1944	1944	1944	1944	0
181	20240628	171200	64148969	1944	1944	1944	1944	0
182	20240628	171100	64148969	1944	1944	1944	1944	163
183	20240628	171000	64148969	1944	1944	1944	1944	0
184	20240628	170900	64148969	1944	1944	1944	1944	0
185	20240628	170800	64148969	1944	1944	1944	1944	0
186	20240628	170700	64148969	1944	1944	1944	1944	0
187	20240628	170600	64148969	1944	1944	1944	1944	0
188	20240628	170500	64148969	1944	1944	1944	1944	0
189	20240628	170400	64148969	1944	1944	1944	1944	0
190	20240628	170300	64148969	1944	1944	1944	1944	0
191	20240628	170200	64148969	1944	1944	1944	1944	0
192	20240628	170100	64148969	1944	1944	1944	1944	0
193	20240628	170000	64148969	1944	1944	1944	1944	0
194	20240628	165900	64148969	1944	1944	1944	1944	0
195	20240628	165800	64148969	1944	1944	1944	1944	0
196	20240628	165700	64148969	1944	1944	1944	1944	0
197	20240628	165600	64148969	1944	1944	1944	1944	0
198	20240628	165500	64148969	1944	1944	1944	1944	0
199	20240628	165400	64148969	1944	1944	1944	1944	0
200	20240628	165300	64148969	1944	1944	1944	1944	0
201	20240628	165200	64148969	1944	1944	1944	1944	0
202	20240628	165100	64148969	1944	1944	1944	1944	0
203	20240628	165000	64148969	1944	1944	1944	1944	0
204	20240628	164900	64148969	1944	1944	1944	1944	0
205	20240628	164800	64148969	1944	1944	1944	1944	0
206	20240628	164700	64148969	1944	1944	1944	1944	0
207	20240628	164600	64148969	1944	1944	1944	1944	0
208	20240628	164500	64148969	1944	1944	1944	1944	0
209	20240628	164400	64148969	1944	1944	1944	1944	0
210	20240628	164300	64148969	1944	1944	1944	1944	0
211	20240628	164200	64148969	1944	1944	1944	1944	0
212	20240628	164100	64148969	1944	1944	1944	1944	163
213	20240628	164000	64148969	1944	1944	1944	1944	0
214	20240628	163900	64148969	1944	1944	1944	1944	0
215	20240628	163800	64148969	1944	1944	1944	1944	0
216	20240628	163700	64148969	1944	1944	1944	1944	0
217	20240628	163600	64148969	1944	1944	1944	1944	0
218	20240628	163500	64148969	1944	1944	1944	1944	0
219	20240628	163400	64148969	1944	1944	1944	1944	0
220	20240628	163300	64148969	1944	1944	1944	1944	0
221	20240628	163200	64148969	1944	1944	1944	1944	0
222	20240628	163100	64148969	1944	1944	1944	1944	0
223	20240628	163000	64148969	1944	1944	1944	1944	0
224	20240628	162900	64148969	1944	1944	1944	1944	0
225	20240628	162800	64148969	1944	1944	1944	1944	0
226	20240628	162700	64148969	1944	1944	1944	1944	0
227	20240628	162600	64148969	1944	1944	1944	1944	0
228	20240628	162500	64148969	1944	1944	1944	1944	0
229	20240628	162400	64148969	1944	1944	1944	1944	0
230	20240628	162300	64148969	1944	1944	1944	1944	0
231	20240628	162200	64148969	1944	1944	1944	1944	0
232	20240628	162100	64148969	1944	1944	1944	1944	0
233	20240628	162000	64148969	1944	1944	1944	1944	0
234	20240628	161900	64148969	1944	1944	1944	1944	0
235	20240628	161800	64148969	1944	1944	1944	1944	0
236	20240628	161700	64148969	1944	1944	1944	1944	0
237	20240628	161600	64148969	1944	1944	1944	1944	0
238	20240628	161500	64148969	1944	1944	1944	1944	0
239	20240628	161400	64148969	1944	1944	1944	1944	0
240	20240628	161300	64148969	1944	1944	1944	1944	0
241	20240628	161200	64148969	1944	1944	1944	1944	0
242	20240628	161100	64148969	1944	1944	1944	1944	163
243	20240628	161000	64148969	1944	1944	1944	1944	0
244	20240628	160900	64148969	1944	1944	1944	1944	0
245	20240628	160800	64148969	1944	1944	1944	1944	0
246	20240628	160700	64148969	1944	1944	1944	1944	0
247	20240628	160600	64148969	1944	1944	1944	1944	0
248	20240628	160500	64148969	1944	1944	1944	1944	0
249	20240628	160400	64148969	1944	1944	1944	1944	0
250	20240628	160300	64148969	1944	1944	1944	1944	0
251	20240628	160200	64148969	1944	1944	1944	1944	0
252	20240628	160100	64148969	1944	1944	1944	1944	0
253	20240628	160000	64148969	1944	1944	1944	1944	0
254	20240628	155900	64148969	1944	1944	1944	1944	0
255	20240628	155800	64148969	1944	1944	1944	1944	0
256	20240628	155700	64148969	1944	1944	1944	1944	0
257	20240628	155600	64148969	1944	1944	1944	1944	0
258	20240628	155500	64148969	1944	1944	1944	1944	0
259	20240628	155400	64148969	1944	1944	1944	1944	0
260	20240628	155300	64148969	1944	1944	1944	1944	0
261	20240628	155200	64148969	1944	1944	1944	1944	0
262	20240628	155100	64148969	1944	1944	1944	1944	0
263	20240628	155000	64148969	1944	1944	1944	1944	0
264	20240628	154900	64148969	1944	1944	1944	1944	0
265	20240628	154800	64148969	1944	1944	1944	1944	0
266	20240628	154700	64148969	1944	1944	1944	1944	0
267	20240628	154600	64148969	1944	1944	1944	1944	0
268	20240628	154500	64148969	1944	1944	1944	1944	0
269	20240628	154400	64148969	1944	1944	1944	1944	0
270	20240628	154300	64148969	1944	1944	1944	1944	0
271	20240628	154200	64148969	1944	1944	1944	1944	0
272	20240628	154100	64148969	1944	1944	1944	1944	163
273	20240628	154000	64148969	1944	1944	1944	1944	0
274	20240628	153900	64148969	1944	1944	1944	1944	0
275	20240628	153800	64148969	1944	1944	1944	1944	0
276	20240628	153700	64148969	1944	1944	1944	1944	0
277	20240628	153600	64148969	1944	1944	1944	1944	0
278	20240628	153500	64148969	1944	1944	1944	1944	0
279	20240628	153400	64148969	1944	1944	1944	1944	0
280	20240628	153300	64148969	1944	1944	1944	1944	0
281	20240628	153200	64148969	1944	1944	1944	1944	0
282	20240628	153100	64148969	1944	1944	1944	1944	0
283	20240628	153000	64148969	1944	1944	1944	1944	163
284	20240628	152900	63832097	1944	1944	1944	1944	0
285	20240628	152800	63832097	1944	1944	1944	1944	0
286	20240628	152700	63832097	1944	1944	1944	1944	0
287	20240628	152600	63832097	1944	1944	1944	1944	0
288	20240628	152500	63832097	1944	1944	1944	1944	0
289	20240628	152400	63832097	1944	1944	1944	1944	0
290	20240628	152300	63832097	1944	1944	1944	1944	0
291	20240628	152200	63832097	1944	1944	1944	1944	0
292	20240628	152100	63832097	1944	1944	1944	1944	0
293	20240628	152000	63832097	1944	1944	1944	1944	0
294	20240628	151900	63832097	1944	1918	1944	1917	1003
295	20240628	151800	61887451	1918	1945	1945	1915	454
296	20240628	151700	61013725	1945	1945	1945	1945	0
297	20240628	151600	61013725	1945	1945	1945	1945	8
298	20240628	151500	60998165	1945	1945	1945	1945	0
299	20240628	151400	60998165	1945	1945	1945	1945	0
300	20240628	151300	60998165	1945	1945	1945	1945	0
301	20240628	151200	60998165	1945	1945	1945	1945	78
302	20240628	151100	60846455	1945	1945	1945	1945	0
303	20240628	151000	60846455	1945	1945	1945	1945	0
304	20240628	150900	60846455	1945	1945	1945	1945	0
305	20240628	150800	60846455	1945	1945	1945	1945	0
306	20240628	150700	60846455	1945	1945	1945	1945	0
307	20240628	150600	60846455	1945	1945	1945	1945	0
308	20240628	150500	60846455	1945	1945	1945	1945	0
309	20240628	150400	60846455	1945	1945	1945	1945	0
310	20240628	150300	60846455	1945	1945	1945	1943	4
311	20240628	150200	60838677	1945	1945	1945	1945	0
312	20240628	150100	60838677	1945	1945	1945	1945	1
313	20240628	150000	60836732	1944	1944	1948	1944	5
314	20240628	145900	60827003	1945	1948	1948	1945	25
315	20240628	145800	60778336	1948	1946	1948	1946	2
316	20240628	145700	60774442	1948	1943	1948	1943	39
317	20240628	145600	60698660	1943	1943	1943	1943	0
318	20240628	145500	60698660	1943	1940	1943	1936	17
319	20240628	145400	60665686	1942	1942	1942	1942	0
320	20240628	145300	60665686	1942	1942	1942	1942	0
321	20240628	145200	60665686	1942	1942	1942	1942	5
322	20240628	145100	60655976	1942	1942	1942	1942	1
323	20240628	145000	60654034	1943	1941	1943	1941	2
324	20240628	144900	60650150	1943	1939	1943	1937	151
325	20240628	144800	60357645	1943	1940	1943	1940	2
326	20240628	144700	60353762	1943	1943	1943	1943	0
327	20240628	144600	60353762	1943	1941	1943	1937	16
328	20240628	144500	60322749	1943	1943	1943	1943	0
329	20240628	144400	60322749	1943	1943	1943	1943	420
330	20240628	144300	59506689	1943	1943	1943	1943	0
331	20240628	144200	59506689	1943	1943	1943	1943	0
332	20240628	144100	59506689	1943	1943	1943	1943	0
333	20240628	144000	59506689	1943	1943	1943	1943	2
334	20240628	143900	59502803	1943	1943	1943	1943	5
335	20240628	143800	59493088	1943	1937	1943	1937	84
336	20240628	143700	59330374	1937	1937	1937	1937	0
337	20240628	143600	59330374	1937	1937	1937	1937	0
338	20240628	143500	59330374	1937	1937	1937	1937	0
339	20240628	143400	59330374	1937	1938	1941	1937	19
340	20240628	143300	59293566	1941	1938	1941	1938	2
341	20240628	143200	59289687	1941	1941	1941	1941	1
342	20240628	143100	59287746	1928	1937	1937	1928	29
343	20240628	143000	59231684	1941	1941	1941	1941	0
344	20240628	142900	59231684	1941	1941	1941	1941	0
345	20240628	142800	59231684	1941	1938	1941	1938	2
346	20240628	142700	59227805	1942	1938	1942	1937	6
347	20240628	142600	59216165	1942	1942	1942	1942	0
348	20240628	142500	59216165	1942	1939	1942	1915	4262
349	20240628	142400	51038719	1942	1942	1942	1939	10
350	20240628	142300	51019315	1940	1940	1940	1940	2
351	20240628	142200	51015435	1942	1942	1942	1942	0
352	20240628	142100	51015435	1942	1942	1942	1942	1
353	20240628	142000	51013493	1942	1942	1943	1942	53
354	20240628	141900	50910565	1942	1940	1942	1939	21
355	20240628	141800	50869793	1942	1942	1942	1942	0
356	20240628	141700	50869793	1942	1942	1942	1942	0
357	20240628	141600	50869793	1942	1942	1942	1942	20
358	20240628	141500	50830953	1940	1940	1940	1940	2
359	20240628	141400	50827073	1943	1941	1943	1939	48
360	20240628	141300	50733948	1943	1943	1943	1943	0
361	20240628	141200	50733948	1943	1943	1943	1943	0
362	20240628	141100	50733948	1943	1943	1943	1943	0
363	20240628	141000	50733948	1943	1940	1943	1940	198
364	20240628	140900	50349822	1940	1940	1940	1940	0
365	20240628	140800	50349822	1940	1940	1940	1940	0
366	20240628	140700	50349822	1940	1940	1940	1940	0
367	20240628	140600	50349822	1940	1940	1940	1940	0
368	20240628	140500	50349822	1940	1940	1940	1940	0
369	20240628	140400	50349822	1940	1940	1940	1940	50
370	20240628	140300	50252822	1940	1940	1940	1940	0
371	20240628	140200	50252822	1940	1940	1940	1940	0
372	20240628	140100	50252822	1940	1940	1940	1940	19
373	20240628	140000	50215962	1940	1940	1940	1940	40
374	20240628	135900	50138362	1940	1940	1940	1940	0
375	20240628	135800	50138362	1940	1939	1940	1939	3
376	20240628	135700	50132544	1940	1938	1940	1938	1792
377	20240628	135600	46657875	1939	1932	1939	1932	1354
378	20240628	135500	44037610	1932	1932	1932	1932	0
379	20240628	135400	44037610	1932	1932	1932	1932	1
380	20240628	135300	44035678	1930	1930	1930	1930	115
381	20240628	135200	43813728	1929	1929	1929	1929	30
382	20240628	135100	43755858	1929	1929	1929	1929	2
383	20240628	135000	43752000	1929	1929	1929	1929	0
384	20240628	134900	43752000	1929	1929	1929	1929	0
385	20240628	134800	43752000	1929	1929	1929	1929	0
386	20240628	134700	43752000	1929	1929	1929	1929	0
387	20240628	134600	43752000	1929	1929	1929	1929	1001
388	20240628	134500	41821071	1929	1929	1929	1929	0
389	20240628	134400	41821071	1929	1929	1929	1929	0
390	20240628	134300	41821071	1929	1929	1929	1929	0
391	20240628	134200	41821071	1929	1929	1929	1929	0
392	20240628	134100	41821071	1929	1929	1929	1929	3
393	20240628	134000	41815284	1928	1928	1928	1928	2
394	20240628	133900	41811428	1929	1929	1929	1929	2
395	20240628	133800	41807570	1929	1929	1929	1929	588
396	20240628	133700	40673318	1930	1930	1930	1930	161
397	20240628	133600	40362588	1931	1931	1931	1931	0
398	20240628	133500	40362588	1931	1931	1931	1931	0
399	20240628	133400	40362588	1931	1931	1931	1931	0
400	20240628	133300	40362588	1931	1931	1931	1931	0
401	20240628	133200	40362588	1931	1930	1931	1930	99
402	20240628	133100	40171516	1930	1930	1930	1930	3
403	20240628	133000	40165726	1931	1931	1931	1931	0
404	20240628	132900	40165726	1931	1931	1931	1931	0
405	20240628	132800	40165726	1931	1931	1931	1931	0
406	20240628	132700	40165726	1931	1931	1931	1931	0
407	20240628	132600	40165726	1931	1931	1931	1931	2
408	20240628	132500	40161864	1932	1932	1932	1932	0
409	20240628	132400	40161864	1932	1932	1932	1932	1
410	20240628	132300	40159932	1931	1931	1931	1931	162
411	20240628	132200	39847110	1931	1931	1931	1931	2
412	20240628	132100	39843248	1932	1932	1932	1932	0
413	20240628	132000	39843248	1932	1932	1932	1932	1
414	20240628	131900	39841316	1930	1930	1930	1930	430
415	20240628	131800	39011416	1930	1930	1930	1930	43
416	20240628	131700	38928426	1932	1932	1932	1932	0
417	20240628	131600	38928426	1932	1931	1932	1930	13
418	20240628	131500	38903332	1932	1932	1932	1932	0
419	20240628	131400	38903332	1932	1932	1932	1932	1
420	20240628	131300	38901400	1932	1932	1932	1932	1
421	20240628	131200	38899468	1932	1932	1932	1932	0
422	20240628	131100	38899468	1932	1932	1932	1932	1
423	20240628	131000	38897536	1932	1932	1932	1932	0
424	20240628	130900	38897536	1932	1932	1932	1932	5
425	20240628	130800	38887876	1933	1933	1933	1933	0
426	20240628	130700	38887876	1933	1933	1933	1933	5
427	20240628	130600	38878211	1934	1934	1934	1934	0
428	20240628	130500	38878211	1934	1934	1934	1934	0
429	20240628	130400	38878211	1934	1934	1934	1934	3
430	20240628	130300	38872409	1934	1934	1934	1934	0
431	20240628	130200	38872409	1934	1934	1934	1934	0
432	20240628	130100	38872409	1934	1933	1934	1933	5
433	20240628	130000	38862741	1933	1933	1933	1933	35
434	20240628	125900	38795086	1934	1934	1934	1934	0
435	20240628	125800	38795086	1934	1934	1934	1934	1
436	20240628	125700	38793152	1924	1924	1924	1924	1
437	20240628	125600	38791228	1934	1934	1934	1934	0
438	20240628	125500	38791228	1934	1933	1934	1933	27
439	20240628	125400	38739011	1924	1931	1931	1924	294
440	20240628	125300	38173110	1933	1933	1933	1933	4
441	20240628	125200	38165378	1933	1933	1933	1933	2
442	20240628	125100	38161512	1934	1934	1934	1934	2
443	20240628	125000	38157644	1935	1935	1935	1935	2
444	20240628	124900	38153774	1935	1935	1935	1935	0
445	20240628	124800	38153774	1935	1934	1935	1934	103
446	20240628	124700	37954569	1934	1934	1934	1934	52
447	20240628	124600	37854001	1934	1934	1934	1934	1
448	20240628	124500	37852067	1934	1934	1934	1934	6
449	20240628	124400	37840463	1927	1927	1927	1927	32
450	20240628	124300	37778799	1934	1934	1934	1934	0
451	20240628	124200	37778799	1934	1927	1934	1927	7
452	20240628	124100	37765268	1929	1929	1929	1929	210
453	20240628	124000	37360178	1929	1929	1929	1928	470
454	20240628	123900	36453634	1929	1929	1929	1929	31
455	20240628	123800	36393835	1929	1929	1929	1929	0
456	20240628	123700	36393835	1929	1929	1929	1929	69
457	20240628	123600	36260734	1929	1929	1929	1929	0
458	20240628	123500	36260734	1929	1929	1929	1929	2020
459	20240628	123400	32364154	1934	1934	1934	1934	50
460	20240628	123300	32267454	1930	1930	1930	1930	0
461	20240628	123200	32267454	1930	1930	1930	1930	0
462	20240628	123100	32267454	1930	1930	1930	1930	300
463	20240628	123000	31688454	1930	1933	1933	1930	155
464	20240628	122900	31389287	1934	1934	1934	1934	2
465	20240628	122800	31385419	1935	1935	1935	1935	1
466	20240628	122700	31383484	1936	1936	1936	1936	0
467	20240628	122600	31383484	1936	1936	1936	1936	0
468	20240628	122500	31383484	1936	1936	1936	1936	0
469	20240628	122400	31383484	1936	1936	1936	1936	1
470	20240628	122300	31381548	1937	1937	1937	1937	0
471	20240628	122200	31381548	1937	1937	1937	1937	0
472	20240628	122100	31381548	1937	1937	1937	1937	2
473	20240628	122000	31377674	1938	1938	1938	1938	0
474	20240628	121900	31377674	1938	1938	1938	1938	0
475	20240628	121800	31377674	1938	1938	1938	1938	0
476	20240628	121700	31377674	1938	1938	1938	1938	0
477	20240628	121600	31377674	1938	1938	1938	1938	66
478	20240628	121500	31249766	1939	1939	1939	1939	0
479	20240628	121400	31249766	1939	1939	1939	1939	0
480	20240628	121300	31249766	1939	1939	1939	1939	1
481	20240628	121200	31247827	1939	1939	1939	1939	0
482	20240628	121100	31247827	1939	1939	1939	1939	1
483	20240628	121000	31245888	1939	1938	1939	1938	31
484	20240628	120900	31185809	1939	1939	1939	1939	0
485	20240628	120800	31185809	1939	1938	1939	1938	205
486	20240628	120700	30788518	1938	1938	1938	1938	0
487	20240628	120600	30788518	1938	1938	1938	1938	20
488	20240628	120500	30749758	1939	1939	1939	1939	0
489	20240628	120400	30749758	1939	1939	1939	1939	0
490	20240628	120300	30749758	1939	1939	1939	1939	0
491	20240628	120200	30749758	1939	1939	1939	1939	0
492	20240628	120100	30749758	1939	1939	1939	1939	0
493	20240628	120000	30749758	1939	1939	1939	1939	0
494	20240628	115900	30749758	1939	1939	1939	1939	0
495	20240628	115800	30749758	1939	1939	1939	1939	3
496	20240628	115700	30743941	1939	1939	1939	1939	0
497	20240628	115600	30743941	1939	1939	1939	1939	4
498	20240628	115500	30736185	1939	1939	1939	1939	0
499	20240628	115400	30736185	1939	1939	1939	1939	0
500	20240628	115300	30736185	1939	1939	1939	1939	0
501	20240628	115200	30736185	1939	1936	1939	1936	2
502	20240628	115100	30732310	1939	1940	1940	1935	7
503	20240628	115000	30718741	1936	1937	1937	1936	4
504	20240628	114900	30710995	1940	1938	1940	1937	10
505	20240628	114800	30691600	1939	1942	1942	1939	3
506	20240628	114700	30685779	1941	1940	1942	1940	3
507	20240628	114600	30679956	1943	1941	1943	1925	1101
508	20240628	114500	28556999	1943	1943	1943	1943	0
509	20240628	114400	28556999	1943	1943	1943	1943	0
510	20240628	114300	28556999	1943	1942	1943	1942	2
511	20240628	114200	28553114	1942	1940	1942	1938	24
512	20240628	114100	28506518	1943	1943	1943	1943	10
513	20240628	114000	28487088	1943	1943	1943	1943	0
514	20240628	113900	28487088	1943	1943	1943	1943	0
515	20240628	113800	28487088	1943	1943	1943	1943	0
516	20240628	113700	28487088	1943	1941	1943	1941	2
517	20240628	113600	28483204	1943	1943	1943	1943	0
518	20240628	113500	28483204	1943	1943	1943	1943	2
519	20240628	113400	28479318	1943	1943	1943	1943	0
520	20240628	113300	28479318	1943	1943	1943	1943	0
521	20240628	113200	28479318	1943	1943	1943	1943	2
522	20240628	113100	28475432	1940	1940	1940	1940	2
523	20240628	113000	28471552	1941	1941	1941	1941	0
524	20240628	112900	28471552	1941	1940	1943	1940	4
525	20240628	112800	28463788	1943	1943	1943	1943	0
526	20240628	112700	28463788	1943	1943	1943	1941	6
527	20240628	112600	28452134	1943	1942	1943	1940	262
528	20240628	112500	27943845	1944	1944	1944	1944	10
529	20240628	112400	27924405	1945	1945	1945	1945	0
530	20240628	112300	27924405	1945	1945	1945	1945	0
531	20240628	112200	27924405	1945	1943	1945	1943	2
532	20240628	112100	27920517	1945	1945	1945	1945	0
533	20240628	112000	27920517	1945	1943	1945	1943	4
534	20240628	111900	27912743	1943	1943	1943	1943	4
535	20240628	111800	27904971	1944	1944	1944	1944	2
536	20240628	111700	27901083	1945	1945	1945	1945	2
537	20240628	111600	27897193	1949	1949	1949	1949	0
538	20240628	111500	27897193	1949	1947	1949	1946	5
539	20240628	111400	27887456	1949	1946	1949	1945	303
540	20240628	111300	27298115	1949	1947	1949	1946	15
541	20240628	111200	27268905	1949	1947	1949	1946	4
542	20240628	111100	27261117	1949	1945	1949	1945	45
543	20240628	111000	27173588	1945	1945	1945	1945	0
544	20240628	110900	27173588	1945	1945	1945	1945	100
545	20240628	110800	26979088	1945	1945	1945	1943	4
546	20240628	110700	26971311	1950	1950	1950	1950	0
547	20240628	110600	26971311	1950	1946	1950	1946	2
548	20240628	110500	26967415	1950	1950	1950	1950	0
549	20240628	110400	26967415	1950	1950	1950	1950	0
550	20240628	110300	26967415	1950	1947	1950	1947	2
551	20240628	110200	26963518	1948	1948	1948	1948	1
552	20240628	110100	26961570	1950	1947	1950	1931	541
553	20240628	110000	25915362	1950	1950	1950	1950	0
554	20240628	105900	25915362	1950	1950	1950	1950	0
555	20240628	105800	25915362	1950	1950	1951	1948	22
556	20240628	105700	25872464	1950	1950	1950	1950	2
557	20240628	105600	25868564	1950	1950	1950	1950	15
558	20240628	105500	25839314	1951	1951	1951	1935	1012
559	20240628	105400	23877927	1950	1950	1950	1950	90
560	20240628	105300	23702427	1950	1950	1950	1950	150
561	20240628	105200	23409927	1952	1952	1952	1951	6
562	20240628	105100	23398217	1954	1954	1954	1954	0
563	20240628	105000	23398217	1954	1954	1954	1954	1
564	20240628	104900	23396263	1951	1953	1954	1951	9
565	20240628	104800	23378690	1957	1957	1957	1957	0
566	20240628	104700	23378690	1957	1957	1957	1957	0
567	20240628	104600	23378690	1957	1957	1957	1957	0
568	20240628	104500	23378690	1957	1956	1957	1952	17
569	20240628	104400	23345467	1958	1958	1958	1958	1
570	20240628	104300	23343509	1958	1957	1959	1957	804
571	20240628	104200	21770076	1957	1953	1957	1953	4
572	20240628	104100	21762260	1954	1956	1958	1954	16
573	20240628	104000	21730971	1959	1945	1960	1944	110
574	20240628	103900	21515563	1960	1945	1960	1945	2235
575	20240628	103800	17157598	1945	1945	1945	1944	479
576	20240628	103700	16225944	1945	1944	1945	1944	101
577	20240628	103600	16029599	1945	1939	1945	1939	556
578	20240628	103500	14950817	1939	1939	1939	1939	0
579	20240628	103400	14950817	1939	1939	1939	1939	0
580	20240628	103300	14950817	1939	1939	1939	1939	0
581	20240628	103200	14950817	1939	1938	1939	1938	266
582	20240628	103100	14435308	1937	1937	1937	1937	0
583	20240628	103000	14435308	1937	1937	1937	1937	0
584	20240628	102900	14435308	1937	1938	1938	1937	109
585	20240628	102800	14224068	1935	1935	1935	1935	0
586	20240628	102700	14224068	1935	1935	1935	1935	17
587	20240628	102600	14191173	1935	1935	1935	1935	0
588	20240628	102500	14191173	1935	1935	1935	1935	0
589	20240628	102400	14191173	1935	1935	1935	1935	0
590	20240628	102300	14191173	1935	1936	1936	1935	18
591	20240628	102200	14156339	1938	1938	1938	1938	0
592	20240628	102100	14156339	1938	1938	1938	1938	0
593	20240628	102000	14156339	1938	1938	1938	1938	0
594	20240628	101900	14156339	1938	1937	1938	1937	103
595	20240628	101800	13956827	1938	1938	1938	1938	0
596	20240628	101700	13956827	1938	1938	1938	1938	5
597	20240628	101600	13947137	1938	1938	1938	1938	5
598	20240628	101500	13937447	1938	1938	1938	1938	97
599	20240628	101400	13749461	1938	1938	1938	1938	0
600	20240628	101300	13749461	1938	1939	1939	1938	64
601	20240628	101200	13625369	1939	1939	1939	1939	6
602	20240628	101100	13613735	1940	1940	1940	1940	0
603	20240628	101000	13613735	1940	1942	1942	1940	19
604	20240628	100900	13576866	1944	1944	1944	1944	41
605	20240628	100800	13497162	1944	1944	1944	1944	2
606	20240628	100700	13493274	1945	1945	1945	1945	0
607	20240628	100600	13493274	1945	1945	1945	1945	0
608	20240628	100500	13493274	1945	1938	1945	1938	1007
609	20240628	100400	11539981	1938	1938	1938	1938	0
610	20240628	100300	11539981	1938	1938	1938	1938	0
611	20240628	100200	11539981	1938	1938	1938	1938	0
612	20240628	100100	11539981	1938	1936	1938	1936	5
613	20240628	100000	11530293	1938	1938	1938	1938	0
614	20240628	095900	11530293	1938	1937	1938	1937	200
615	20240628	095800	11142705	1934	1934	1934	1934	54
616	20240628	095700	11038269	1923	1934	1934	1923	156
617	20240628	095600	10737203	1934	1932	1934	1922	26
618	20240628	095500	10687079	1934	1934	1934	1934	0
619	20240628	095400	10687079	1934	1934	1934	1922	61
620	20240628	095300	10569464	1934	1934	1934	1934	1
621	20240628	095200	10567530	1934	1936	1936	1934	3
622	20240628	095100	10561724	1934	1928	1934	1928	269
623	20240628	095000	10041624	1932	1932	1932	1932	0
624	20240628	094900	10041624	1932	1932	1932	1925	32
625	20240628	094800	9980007	1932	1932	1932	1932	0
626	20240628	094700	9980007	1932	1926	1932	1926	4
627	20240628	094600	9972297	1926	1926	1932	1926	66
628	20240628	094500	9845127	1926	1926	1926	1926	0
629	20240628	094400	9845127	1926	1927	1927	1926	3
630	20240628	094300	9839347	1930	1930	1930	1930	1
631	20240628	094200	9837417	1922	1924	1924	1922	11
632	20240628	094100	9816264	1930	1921	1930	1921	100
633	20240628	094000	9624069	1921	1921	1921	1921	0
634	20240628	093900	9624069	1921	1916	1921	1916	761
635	20240628	093800	8165988	1916	1921	1921	1916	404
636	20240628	093700	7391426	1921	1919	1921	1919	3
637	20240628	093600	7385666	1917	1917	1918	1917	234
638	20240628	093500	6937087	1917	1917	1917	1917	0
639	20240628	093400	6937087	1917	1917	1917	1917	0
640	20240628	093300	6937087	1917	1917	1917	1917	1
641	20240628	093200	6935170	1910	1910	1910	1910	0
642	20240628	093100	6935170	1910	1917	1917	1910	1201
643	20240628	093000	4641190	1917	1917	1917	1917	0
644	20240628	092900	4641190	1917	1917	1917	1917	3
645	20240628	092800	4635439	1917	1917	1917	1917	9
646	20240628	092700	4618186	1917	1917	1917	1917	0
647	20240628	092600	4618186	1917	1917	1917	1917	0
648	20240628	092500	4618186	1917	1918	1918	1917	3
649	20240628	092400	4612434	1919	1918	1919	1910	489
650	20240628	092300	3676723	1919	1920	1920	1919	4
651	20240628	092200	3669046	1921	1920	1921	1920	34
652	20240628	092100	3603765	1921	1921	1921	1920	12
653	20240628	092000	3580722	1920	1919	1921	1919	823
654	20240628	091900	2000564	1919	1919	1919	1919	3
655	20240628	091800	1994807	1918	1921	1922	1918	102
656	20240628	091700	1799161	1922	1923	1923	1922	2
657	20240628	091600	1795316	1923	1923	1923	1923	1
658	20240628	091500	1793393	1925	1927	1927	1924	5
659	20240628	091400	1783766	1926	1926	1926	1926	1
660	20240628	091300	1781840	1929	1929	1929	1929	0
661	20240628	091200	1781840	1929	1929	1929	1929	0
662	20240628	091100	1781840	1929	1924	1929	1924	3
663	20240628	091000	1776062	1923	1923	1923	1923	1
664	20240628	090900	1774139	1929	1925	1929	1925	2
665	20240628	090800	1770285	1930	1913	1930	1912	11
666	20240628	090700	1749232	1934	1911	1934	1910	78
667	20240628	090600	1600172	1912	1913	1913	1912	2
668	20240628	090500	1596347	1937	1917	1938	1914	10
669	20240628	090400	1577150	1939	1920	1940	1918	6
670	20240628	090300	1565575	1941	1920	1941	1920	2
671	20240628	090200	1561714	1943	1906	1943	1906	332
672	20240628	090100	928680	1899	1903	1906	1899	427
673	20240628	090000	116314	1904	1907	1907	1904	61