KissMeData/060540/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193800	628436678	1940	1940	1940	1940	1153
3	20240724	193700	628436678	1940	1940	1940	1940	0
4	20240724	193600	628436678	1940	1940	1940	1940	0
5	20240724	193500	628436678	1940	1940	1940	1940	0
6	20240724	193400	628436678	1940	1940	1940	1940	0
7	20240724	193300	628436678	1940	1940	1940	1940	0
8	20240724	193200	628436678	1940	1940	1940	1940	0
9	20240724	193100	628436678	1940	1940	1940	1940	0
10	20240724	193000	628436678	1940	1940	1940	1940	0
11	20240724	192900	628436678	1940	1940	1940	1940	0
12	20240724	192800	628436678	1940	1940	1940	1940	0
13	20240724	192700	628436678	1940	1940	1940	1940	0
14	20240724	192600	628436678	1940	1940	1940	1940	0
15	20240724	192500	628436678	1940	1940	1940	1940	0
16	20240724	192400	628436678	1940	1940	1940	1940	0
17	20240724	192300	628436678	1940	1940	1940	1940	0
18	20240724	192200	628436678	1940	1940	1940	1940	0
19	20240724	192100	628436678	1940	1940	1940	1940	0
20	20240724	192000	628436678	1940	1940	1940	1940	0
21	20240724	191900	628436678	1940	1940	1940	1940	0
22	20240724	191800	628436678	1940	1940	1940	1940	0
23	20240724	191700	628436678	1940	1940	1940	1940	0
24	20240724	191600	628436678	1940	1940	1940	1940	0
25	20240724	191500	628436678	1940	1940	1940	1940	0
26	20240724	191400	628436678	1940	1940	1940	1940	0
27	20240724	191300	628436678	1940	1940	1940	1940	0
28	20240724	191200	628436678	1940	1940	1940	1940	0
29	20240724	191100	628436678	1940	1940	1940	1940	0
30	20240724	191000	628436678	1940	1940	1940	1940	0
31	20240724	190900	628436678	1940	1940	1940	1940	0
32	20240724	190800	628436678	1940	1940	1940	1940	1153
33	20240724	190700	628436678	1940	1940	1940	1940	0
34	20240724	190600	628436678	1940	1940	1940	1940	0
35	20240724	190500	628436678	1940	1940	1940	1940	0
36	20240724	190400	628436678	1940	1940	1940	1940	0
37	20240724	190300	628436678	1940	1940	1940	1940	0
38	20240724	190200	628436678	1940	1940	1940	1940	0
39	20240724	190100	628436678	1940	1940	1940	1940	0
40	20240724	190000	628436678	1940	1940	1940	1940	0
41	20240724	185900	628436678	1940	1940	1940	1940	0
42	20240724	185800	628436678	1940	1940	1940	1940	0
43	20240724	185700	628436678	1940	1940	1940	1940	0
44	20240724	185600	628436678	1940	1940	1940	1940	0
45	20240724	185500	628436678	1940	1940	1940	1940	0
46	20240724	185400	628436678	1940	1940	1940	1940	0
47	20240724	185300	628436678	1940	1940	1940	1940	0
48	20240724	185200	628436678	1940	1940	1940	1940	0
49	20240724	185100	628436678	1940	1940	1940	1940	0
50	20240724	185000	628436678	1940	1940	1940	1940	0
51	20240724	184900	628436678	1940	1940	1940	1940	0
52	20240724	184800	628436678	1940	1940	1940	1940	0
53	20240724	184700	628436678	1940	1940	1940	1940	0
54	20240724	184600	628436678	1940	1940	1940	1940	0
55	20240724	184500	628436678	1940	1940	1940	1940	0
56	20240724	184400	628436678	1940	1940	1940	1940	0
57	20240724	184300	628436678	1940	1940	1940	1940	0
58	20240724	184200	628436678	1940	1940	1940	1940	0
59	20240724	184100	628436678	1940	1940	1940	1940	0
60	20240724	184000	628436678	1940	1940	1940	1940	0
61	20240724	183900	628436678	1940	1940	1940	1940	0
62	20240724	183800	628436678	1940	1940	1940	1940	1153
63	20240724	183700	628436678	1940	1940	1940	1940	0
64	20240724	183600	628436678	1940	1940	1940	1940	0
65	20240724	183500	628436678	1940	1940	1940	1940	0
66	20240724	183400	628436678	1940	1940	1940	1940	0
67	20240724	183300	628436678	1940	1940	1940	1940	0
68	20240724	183200	628436678	1940	1940	1940	1940	0
69	20240724	183100	628436678	1940	1940	1940	1940	0
70	20240724	183000	628436678	1940	1940	1940	1940	0
71	20240724	182900	628436678	1940	1940	1940	1940	0
72	20240724	182800	628436678	1940	1940	1940	1940	0
73	20240724	182700	628436678	1940	1940	1940	1940	0
74	20240724	182600	628436678	1940	1940	1940	1940	0
75	20240724	182500	628436678	1940	1940	1940	1940	0
76	20240724	182400	628436678	1940	1940	1940	1940	0
77	20240724	182300	628436678	1940	1940	1940	1940	0
78	20240724	182200	628436678	1940	1940	1940	1940	0
79	20240724	182100	628436678	1940	1940	1940	1940	0
80	20240724	182000	628436678	1940	1940	1940	1940	0
81	20240724	181900	628436678	1940	1940	1940	1940	0
82	20240724	181800	628436678	1940	1940	1940	1940	0
83	20240724	181700	628436678	1940	1940	1940	1940	0
84	20240724	181600	628436678	1940	1940	1940	1940	0
85	20240724	181500	628436678	1940	1940	1940	1940	0
86	20240724	181400	628436678	1940	1940	1940	1940	0
87	20240724	181300	628436678	1940	1940	1940	1940	0
88	20240724	181200	628436678	1940	1940	1940	1940	0
89	20240724	181100	628436678	1940	1940	1940	1940	0
90	20240724	181000	628436678	1940	1940	1940	1940	0
91	20240724	180900	628436678	1940	1940	1940	1940	0
92	20240724	180800	628436678	1940	1940	1940	1940	1153
93	20240724	180700	628436678	1940	1940	1940	1940	0
94	20240724	180600	628436678	1940	1940	1940	1940	0
95	20240724	180500	628436678	1940	1940	1940	1940	0
96	20240724	180400	628436678	1940	1940	1940	1940	0
97	20240724	180300	628436678	1940	1940	1940	1940	0
98	20240724	180200	628436678	1940	1940	1940	1940	0
99	20240724	180100	628436678	1940	1940	1940	1940	0
100	20240724	180000	628436678	1940	1940	1940	1940	0
101	20240724	175900	628436678	1940	1940	1940	1940	0
102	20240724	175800	628436678	1940	1940	1940	1940	0
103	20240724	175700	628436678	1940	1940	1940	1940	0
104	20240724	175600	628436678	1940	1940	1940	1940	0
105	20240724	175500	628436678	1940	1940	1940	1940	0
106	20240724	175400	628436678	1940	1940	1940	1940	0
107	20240724	175300	628436678	1940	1940	1940	1940	0
108	20240724	175200	628436678	1940	1940	1940	1940	0
109	20240724	175100	628436678	1940	1940	1940	1940	0
110	20240724	175000	628436678	1940	1940	1940	1940	0
111	20240724	174900	628436678	1940	1940	1940	1940	0
112	20240724	174800	628436678	1940	1940	1940	1940	0
113	20240724	174700	628436678	1940	1940	1940	1940	0
114	20240724	174600	628436678	1940	1940	1940	1940	0
115	20240724	174500	628436678	1940	1940	1940	1940	0
116	20240724	174400	628436678	1940	1940	1940	1940	0
117	20240724	174300	628436678	1940	1940	1940	1940	0
118	20240724	174200	628436678	1940	1940	1940	1940	0
119	20240724	174100	628436678	1940	1940	1940	1940	0
120	20240724	174000	628436678	1940	1940	1940	1940	0
121	20240724	173900	628436678	1940	1940	1940	1940	0
122	20240724	173800	628436678	1940	1940	1940	1940	1153
123	20240724	173700	628436678	1940	1940	1940	1940	0
124	20240724	173600	628436678	1940	1940	1940	1940	0
125	20240724	173500	628436678	1940	1940	1940	1940	0
126	20240724	173400	628436678	1940	1940	1940	1940	0
127	20240724	173300	628436678	1940	1940	1940	1940	0
128	20240724	173200	628436678	1940	1940	1940	1940	0
129	20240724	173100	628436678	1940	1940	1940	1940	0
130	20240724	173000	628436678	1940	1940	1940	1940	0
131	20240724	172900	628436678	1940	1940	1940	1940	0
132	20240724	172800	628436678	1940	1940	1940	1940	0
133	20240724	172700	628436678	1940	1940	1940	1940	0
134	20240724	172600	628436678	1940	1940	1940	1940	0
135	20240724	172500	628436678	1940	1940	1940	1940	0
136	20240724	172400	628436678	1940	1940	1940	1940	0
137	20240724	172300	628436678	1940	1940	1940	1940	0
138	20240724	172200	628436678	1940	1940	1940	1940	0
139	20240724	172100	628436678	1940	1940	1940	1940	0
140	20240724	172000	628436678	1940	1940	1940	1940	0
141	20240724	171900	628436678	1940	1940	1940	1940	0
142	20240724	171800	628436678	1940	1940	1940	1940	0
143	20240724	171700	628436678	1940	1940	1940	1940	0
144	20240724	171600	628436678	1940	1940	1940	1940	0
145	20240724	171500	628436678	1940	1940	1940	1940	0
146	20240724	171400	628436678	1940	1940	1940	1940	0
147	20240724	171300	628436678	1940	1940	1940	1940	0
148	20240724	171200	628436678	1940	1940	1940	1940	0
149	20240724	171100	628436678	1940	1940	1940	1940	0
150	20240724	171000	628436678	1940	1940	1940	1940	0
151	20240724	170900	628436678	1940	1940	1940	1940	0
152	20240724	170800	628436678	1940	1940	1940	1940	1153
153	20240724	170700	628436678	1940	1940	1940	1940	0
154	20240724	170600	628436678	1940	1940	1940	1940	0
155	20240724	170500	628436678	1940	1940	1940	1940	0
156	20240724	170400	628436678	1940	1940	1940	1940	0
157	20240724	170300	628436678	1940	1940	1940	1940	0
158	20240724	170200	628436678	1940	1940	1940	1940	0
159	20240724	170100	628436678	1940	1940	1940	1940	0
160	20240724	170000	628436678	1940	1940	1940	1940	0
161	20240724	165900	628436678	1940	1940	1940	1940	0
162	20240724	165800	628436678	1940	1940	1940	1940	0
163	20240724	165700	628436678	1940	1940	1940	1940	0
164	20240724	165600	628436678	1940	1940	1940	1940	0
165	20240724	165500	628436678	1940	1940	1940	1940	0
166	20240724	165400	628436678	1940	1940	1940	1940	0
167	20240724	165300	628436678	1940	1940	1940	1940	0
168	20240724	165200	628436678	1940	1940	1940	1940	0
169	20240724	165100	628436678	1940	1940	1940	1940	0
170	20240724	165000	628436678	1940	1940	1940	1940	0
171	20240724	164900	628436678	1940	1940	1940	1940	0
172	20240724	164800	628436678	1940	1940	1940	1940	0
173	20240724	164700	628436678	1940	1940	1940	1940	0
174	20240724	164600	628436678	1940	1940	1940	1940	0
175	20240724	164500	628436678	1940	1940	1940	1940	0
176	20240724	164400	628436678	1940	1940	1940	1940	0
177	20240724	164300	628436678	1940	1940	1940	1940	0
178	20240724	164200	628436678	1940	1940	1940	1940	0
179	20240724	164100	628436678	1940	1940	1940	1940	0
180	20240724	164000	628436678	1940	1940	1940	1940	0
181	20240724	163900	628436678	1940	1940	1940	1940	0
182	20240724	163800	628436678	1940	1940	1940	1940	1153
183	20240724	163700	628436678	1940	1940	1940	1940	0
184	20240724	163600	628436678	1940	1940	1940	1940	0
185	20240724	163500	628436678	1940	1940	1940	1940	0
186	20240724	163400	628436678	1940	1940	1940	1940	0
187	20240724	163300	628436678	1940	1940	1940	1940	0
188	20240724	163200	628436678	1940	1940	1940	1940	0
189	20240724	163100	628436678	1940	1940	1940	1940	0
190	20240724	163000	628436678	1940	1940	1940	1940	0
191	20240724	162900	628436678	1940	1940	1940	1940	0
192	20240724	162800	628436678	1940	1940	1940	1940	0
193	20240724	162700	628436678	1940	1940	1940	1940	0
194	20240724	162600	628436678	1940	1940	1940	1940	0
195	20240724	162500	628436678	1940	1940	1940	1940	0
196	20240724	162400	628436678	1940	1940	1940	1940	0
197	20240724	162300	628436678	1940	1940	1940	1940	0
198	20240724	162200	628436678	1940	1940	1940	1940	0
199	20240724	162100	628436678	1940	1940	1940	1940	0
200	20240724	162000	628436678	1940	1940	1940	1940	0
201	20240724	161900	628436678	1940	1940	1940	1940	0
202	20240724	161800	628436678	1940	1940	1940	1940	0
203	20240724	161700	628436678	1940	1940	1940	1940	0
204	20240724	161600	628436678	1940	1940	1940	1940	0
205	20240724	161500	628436678	1940	1940	1940	1940	0
206	20240724	161400	628436678	1940	1940	1940	1940	0
207	20240724	161300	628436678	1940	1940	1940	1940	0
208	20240724	161200	628436678	1940	1940	1940	1940	0
209	20240724	161100	628436678	1940	1940	1940	1940	0
210	20240724	161000	628436678	1940	1940	1940	1940	0
211	20240724	160900	628436678	1940	1940	1940	1940	0
212	20240724	160800	628436678	1940	1940	1940	1940	1153
213	20240724	160700	628436678	1940	1940	1940	1940	0
214	20240724	160600	628436678	1940	1940	1940	1940	0
215	20240724	160500	628436678	1940	1940	1940	1940	0
216	20240724	160400	628436678	1940	1940	1940	1940	0
217	20240724	160300	628436678	1940	1940	1940	1940	0
218	20240724	160200	628436678	1940	1940	1940	1940	0
219	20240724	160100	628436678	1940	1940	1940	1940	0
220	20240724	160000	628436678	1940	1940	1940	1940	0
221	20240724	155900	628436678	1940	1940	1940	1940	0
222	20240724	155800	628436678	1940	1940	1940	1940	0
223	20240724	155700	628436678	1940	1940	1940	1940	0
224	20240724	155600	628436678	1940	1940	1940	1940	0
225	20240724	155500	628436678	1940	1940	1940	1940	0
226	20240724	155400	628436678	1940	1940	1940	1940	0
227	20240724	155300	628436678	1940	1940	1940	1940	0
228	20240724	155200	628436678	1940	1940	1940	1940	0
229	20240724	155100	628436678	1940	1940	1940	1940	0
230	20240724	155000	628436678	1940	1940	1940	1940	0
231	20240724	154900	628436678	1940	1940	1940	1940	0
232	20240724	154800	628436678	1940	1940	1940	1940	0
233	20240724	154700	628436678	1940	1940	1940	1940	0
234	20240724	154600	628436678	1940	1940	1940	1940	0
235	20240724	154500	628436678	1940	1940	1940	1940	0
236	20240724	154400	628436678	1940	1940	1940	1940	0
237	20240724	154300	628436678	1940	1940	1940	1940	0
238	20240724	154200	628436678	1940	1940	1940	1940	0
239	20240724	154100	628436678	1940	1940	1940	1940	0
240	20240724	154000	628436678	1940	1940	1940	1940	0
241	20240724	153900	628436678	1940	1940	1940	1940	0
242	20240724	153800	628436678	1940	1940	1940	1940	1153
243	20240724	153700	628436678	1940	1940	1940	1940	0
244	20240724	153600	628436678	1940	1940	1940	1940	0
245	20240724	153500	628436678	1940	1940	1940	1940	0
246	20240724	153400	628436678	1940	1940	1940	1940	0
247	20240724	153300	628436678	1940	1940	1940	1940	0
248	20240724	153200	628436678	1940	1940	1940	1940	0
249	20240724	153100	628436678	1940	1940	1940	1940	0
250	20240724	153000	628436678	1940	1940	1940	1940	1153
251	20240724	152900	626199858	1934	1934	1934	1934	0
252	20240724	152800	626199858	1934	1934	1934	1934	0
253	20240724	152700	626199858	1934	1934	1934	1934	0
254	20240724	152600	626199858	1934	1934	1934	1934	0
255	20240724	152500	626199858	1934	1934	1934	1934	0
256	20240724	152400	626199858	1934	1934	1934	1934	0
257	20240724	152300	626199858	1934	1934	1934	1934	0
258	20240724	152200	626199858	1934	1934	1934	1934	0
259	20240724	152100	626199858	1934	1934	1934	1934	0
260	20240724	152000	626199858	1934	1934	1934	1934	0
261	20240724	151900	626199858	1934	1934	1934	1927	96
262	20240724	151800	626014848	1927	1927	1928	1927	93
263	20240724	151700	625835636	1927	1928	1928	1927	539
264	20240724	151600	624796982	1927	1928	1928	1927	2000
265	20240724	151500	620942674	1928	1934	1934	1928	73
266	20240724	151400	620801924	1928	1928	1928	1928	550
267	20240724	151300	619741524	1928	1929	1929	1928	1000
268	20240724	151200	617813523	1928	1928	1928	1928	100
269	20240724	151100	617620723	1928	1928	1928	1928	4000
270	20240724	151000	609908723	1928	1929	1929	1928	461
271	20240724	150900	609019903	1935	1935	1935	1935	0
272	20240724	150800	609019903	1935	1935	1935	1935	0
273	20240724	150700	609019903	1935	1935	1935	1935	0
274	20240724	150600	609019903	1935	1935	1935	1935	0
275	20240724	150500	609019903	1935	1935	1935	1935	0
276	20240724	150400	609019903	1935	1935	1935	1935	107
277	20240724	150300	608812858	1928	1928	1928	1928	0
278	20240724	150200	608812858	1928	1928	1928	1928	0
279	20240724	150100	608812858	1928	1928	1928	1928	0
280	20240724	150000	608812858	1928	1928	1928	1928	0
281	20240724	145900	608812858	1928	1928	1928	1928	0
282	20240724	145800	608812858	1928	1928	1928	1928	0
283	20240724	145700	608812858	1928	1928	1928	1928	1911
284	20240724	145600	605128450	1928	1928	1928	1928	1139
285	20240724	145500	602932458	1928	1928	1928	1928	118
286	20240724	145400	602704954	1927	1928	1928	1927	6328
287	20240724	145300	590505547	1929	1929	1929	1929	1
288	20240724	145200	590503618	1928	1929	1929	1928	3200
289	20240724	145100	584332818	1929	1929	1929	1929	110
290	20240724	145000	584120628	1929	1929	1929	1929	0
291	20240724	144900	584120628	1929	1929	1929	1929	40
292	20240724	144800	584043468	1928	1928	1928	1928	0
293	20240724	144700	584043468	1928	1928	1928	1928	501
294	20240724	144600	583077540	1929	1929	1929	1929	108
295	20240724	144500	582869208	1929	1929	1929	1929	2742
296	20240724	144400	577579890	1930	1931	1931	1930	2342
297	20240724	144300	573059814	1930	1930	1930	1930	0
298	20240724	144200	573059814	1930	1930	1930	1930	0
299	20240724	144100	573059814	1930	1930	1930	1930	200
300	20240724	144000	572673814	1929	1929	1929	1929	100
301	20240724	143900	572480914	1935	1934	1935	1934	12
302	20240724	143800	572457704	1928	1930	1930	1928	2800
303	20240724	143700	567056298	1929	1929	1929	1929	30
304	20240724	143600	566998428	1928	1930	1930	1928	3000
305	20240724	143500	561210541	1929	1931	1931	1929	7094
306	20240724	143400	547521160	1930	1930	1930	1930	0
307	20240724	143300	547521160	1930	1930	1930	1930	0
308	20240724	143200	547521160	1930	1930	1930	1930	2001
309	20240724	143100	543659230	1930	1930	1930	1930	1
310	20240724	143000	543657300	1930	1935	1935	1930	1479
311	20240724	142900	540802795	1930	1930	1930	1930	2020
312	20240724	142800	536904195	1930	1933	1933	1930	3355
313	20240724	142700	530426367	1935	1935	1935	1935	100
314	20240724	142600	530232867	1935	1934	1935	1934	150
315	20240724	142500	529942627	1932	1932	1932	1932	0
316	20240724	142400	529942627	1932	1932	1932	1932	0
317	20240724	142300	529942627	1932	1932	1932	1932	46
318	20240724	142200	529853755	1932	1932	1932	1932	0
319	20240724	142100	529853755	1932	1932	1932	1932	0
320	20240724	142000	529853755	1932	1932	1932	1932	4
321	20240724	141900	529846027	1932	1932	1932	1932	29
322	20240724	141800	529789999	1932	1933	1933	1932	466
323	20240724	141700	528889477	1935	1935	1935	1935	9
324	20240724	141600	528872062	1935	1935	1935	1935	70
325	20240724	141500	528736612	1935	1935	1935	1935	150
326	20240724	141400	528446362	1935	1935	1935	1935	0
327	20240724	141300	528446362	1935	1935	1935	1935	0
328	20240724	141200	528446362	1935	1934	1935	1933	125
329	20240724	141100	528204695	1934	1934	1934	1934	4
330	20240724	141000	528196959	1934	1934	1935	1934	16
331	20240724	140900	528166011	1938	1938	1938	1938	0
332	20240724	140800	528166011	1938	1938	1938	1938	0
333	20240724	140700	528166011	1938	1938	1938	1938	0
334	20240724	140600	528166011	1938	1934	1938	1932	43
335	20240724	140500	528082919	1934	1934	1934	1934	0
336	20240724	140400	528082919	1934	1934	1934	1934	125
337	20240724	140300	527841169	1932	1932	1932	1932	338
338	20240724	140200	527188153	1932	1932	1932	1932	0
339	20240724	140100	527188153	1932	1932	1932	1932	0
340	20240724	140000	527188153	1932	1932	1932	1932	0
341	20240724	135900	527188153	1932	1933	1933	1932	943
342	20240724	135800	525365742	1933	1935	1935	1933	2000
343	20240724	135700	521496872	1935	1935	1935	1935	0
344	20240724	135600	521496872	1935	1940	1940	1935	107
345	20240724	135500	521289792	1940	1940	1940	1940	29
346	20240724	135400	521233532	1935	1940	1940	1935	1602
347	20240724	135300	518133652	1934	1934	1934	1934	0
348	20240724	135200	518133652	1934	1934	1934	1934	1
349	20240724	135100	518131718	1940	1935	1940	1935	281
350	20240724	135000	517587978	1941	1941	1941	1941	0
351	20240724	134900	517587978	1941	1941	1941	1941	0
352	20240724	134800	517587978	1941	1932	1941	1931	2003
353	20240724	134700	513720033	1934	1934	1934	1934	0
354	20240724	134600	513720033	1934	1934	1934	1934	190
355	20240724	134500	513352573	1934	1934	1934	1934	143
356	20240724	134400	513076011	1941	1941	1941	1941	0
357	20240724	134300	513076011	1941	1941	1941	1941	0
358	20240724	134200	513076011	1941	1941	1941	1941	10
359	20240724	134100	513056601	1942	1942	1942	1942	0
360	20240724	134000	513056601	1942	1942	1942	1942	0
361	20240724	133900	513056601	1942	1934	1942	1931	3312
362	20240724	133800	506658554	1942	1942	1942	1942	0
363	20240724	133700	506658554	1942	1942	1942	1942	0
364	20240724	133600	506658554	1942	1942	1942	1942	2
365	20240724	133500	506654670	1943	1943	1943	1943	0
366	20240724	133400	506654670	1943	1943	1943	1943	0
367	20240724	133300	506654670	1943	1943	1943	1943	0
368	20240724	133200	506654670	1943	1941	1943	1933	1010
369	20240724	133100	504702229	1943	1943	1943	1943	3
370	20240724	133000	504696400	1943	1943	1943	1943	2
371	20240724	132900	504692514	1943	1943	1943	1943	0
372	20240724	132800	504692514	1943	1943	1943	1943	1
373	20240724	132700	504690571	1943	1943	1943	1943	0
374	20240724	132600	504690571	1943	1943	1943	1943	0
375	20240724	132500	504690571	1943	1943	1943	1943	10
376	20240724	132400	504671141	1943	1943	1943	1943	2
377	20240724	132300	504667255	1943	1943	1943	1943	0
378	20240724	132200	504667255	1943	1943	1943	1943	7
379	20240724	132100	504653654	1940	1940	1940	1940	200
380	20240724	132000	504265654	1943	1943	1943	1943	0
381	20240724	131900	504265654	1943	1943	1943	1943	0
382	20240724	131800	504265654	1943	1943	1943	1943	2
383	20240724	131700	504261768	1941	1941	1941	1941	0
384	20240724	131600	504261768	1941	1941	1941	1941	15
385	20240724	131500	504232653	1945	1945	1945	1945	0
386	20240724	131400	504232653	1945	1945	1945	1945	0
387	20240724	131300	504232653	1945	1945	1945	1945	1
388	20240724	131200	504230708	1945	1945	1945	1945	32
389	20240724	131100	504168468	1946	1946	1946	1946	0
390	20240724	131000	504168468	1946	1946	1946	1946	199
391	20240724	130900	503781214	1947	1947	1947	1947	57
392	20240724	130800	503670235	1933	1933	1933	1933	0
393	20240724	130700	503670235	1933	1934	1934	1933	181
394	20240724	130600	503320305	1933	1949	1949	1933	986
395	20240724	130500	501412845	1949	1949	1949	1949	7
396	20240724	130400	501399202	1948	1948	1948	1948	0
397	20240724	130300	501399202	1948	1948	1948	1948	0
398	20240724	130200	501399202	1948	1948	1948	1948	2000
399	20240724	130100	497503202	1948	1948	1948	1948	2285
400	20240724	130000	493052022	1948	1947	1948	1947	2002
401	20240724	125900	489153544	1948	1948	1948	1948	0
402	20240724	125800	489153544	1948	1948	1948	1948	0
403	20240724	125700	489153544	1948	1948	1948	1948	0
404	20240724	125600	489153544	1948	1948	1948	1948	0
405	20240724	125500	489153544	1948	1948	1948	1948	0
406	20240724	125400	489153544	1948	1948	1948	1948	2
407	20240724	125300	489149648	1947	1947	1947	1947	0
408	20240724	125200	489149648	1947	1947	1947	1947	371
409	20240724	125100	488427311	1947	1947	1947	1947	0
410	20240724	125000	488427311	1947	1947	1947	1947	0
411	20240724	124900	488427311	1947	1947	1947	1947	100
412	20240724	124800	488232611	1947	1947	1947	1947	9
413	20240724	124700	488215088	1948	1948	1948	1948	0
414	20240724	124600	488215088	1948	1947	1948	1947	188
415	20240724	124500	487849046	1948	1948	1948	1948	1
416	20240724	124400	487847098	1948	1943	1948	1943	730
417	20240724	124300	486425690	1943	1943	1943	1943	0
418	20240724	124200	486425690	1943	1942	1943	1942	98
419	20240724	124100	486235372	1932	1933	1933	1932	394
420	20240724	124000	485474064	1942	1942	1942	1942	0
421	20240724	123900	485474064	1942	1942	1942	1942	0
422	20240724	123800	485474064	1942	1942	1942	1942	0
423	20240724	123700	485474064	1942	1942	1942	1942	0
424	20240724	123600	485474064	1942	1942	1942	1942	2
425	20240724	123500	485470180	1941	1941	1941	1941	656
426	20240724	123400	484196884	1941	1941	1941	1941	0
427	20240724	123300	484196884	1941	1941	1941	1941	0
428	20240724	123200	484196884	1941	1941	1941	1941	7
429	20240724	123100	484183297	1941	1941	1941	1941	0
430	20240724	123000	484183297	1941	1941	1941	1941	2
431	20240724	122900	484179415	1930	1930	1930	1930	57
432	20240724	122800	484069405	1941	1941	1941	1941	24
433	20240724	122700	484022821	1942	1942	1942	1942	0
434	20240724	122600	484022821	1942	1942	1942	1942	0
435	20240724	122500	484022821	1942	1942	1942	1942	7
436	20240724	122400	484009227	1928	1942	1942	1928	11796
437	20240724	122300	461240457	1942	1942	1942	1942	22
438	20240724	122200	461197733	1942	1942	1942	1942	1
439	20240724	122100	461195791	1942	1942	1942	1942	36
440	20240724	122000	461125879	1943	1943	1943	1943	0
441	20240724	121900	461125879	1943	1943	1943	1943	0
442	20240724	121800	461125879	1943	1943	1943	1943	2
443	20240724	121700	461121993	1944	1944	1944	1944	0
444	20240724	121600	461121993	1944	1944	1944	1944	0
445	20240724	121500	461121993	1944	1943	1944	1942	14
446	20240724	121400	461094788	1943	1943	1943	1943	0
447	20240724	121300	461094788	1943	1943	1943	1943	0
448	20240724	121200	461094788	1943	1944	1944	1943	202
449	20240724	121100	460702300	1943	1943	1943	1943	411
450	20240724	121000	459903727	1943	1943	1943	1943	2
451	20240724	120900	459899841	1943	1943	1943	1943	0
452	20240724	120800	459899841	1943	1943	1943	1943	0
453	20240724	120700	459899841	1943	1943	1943	1943	0
454	20240724	120600	459899841	1943	1943	1943	1943	2
455	20240724	120500	459895955	1943	1943	1943	1943	5
456	20240724	120400	459886240	1943	1942	1943	1942	80
457	20240724	120300	459730879	1943	1943	1943	1943	0
458	20240724	120200	459730879	1943	1943	1943	1943	0
459	20240724	120100	459730879	1943	1943	1943	1943	0
460	20240724	120000	459730879	1943	1942	1943	1942	13
461	20240724	115900	459705631	1935	1951	1951	1935	30000
462	20240724	115800	401544366	1959	1958	1959	1958	517
463	20240724	115700	400532073	1958	1958	1958	1958	1
464	20240724	115600	400530115	1952	1954	1954	1952	500
465	20240724	115500	399553967	1955	1955	1955	1955	30
466	20240724	115400	399495317	1955	1958	1958	1955	3
467	20240724	115300	399489446	1958	1958	1958	1958	0
468	20240724	115200	399489446	1958	1958	1958	1958	1
469	20240724	115100	399487488	1958	1958	1958	1958	0
470	20240724	115000	399487488	1958	1958	1958	1958	0
471	20240724	114900	399487488	1958	1958	1958	1958	0
472	20240724	114800	399487488	1958	1958	1958	1958	2
473	20240724	114700	399483572	1956	1956	1956	1956	0
474	20240724	114600	399483572	1956	1957	1957	1956	2
475	20240724	114500	399479659	1957	1957	1957	1957	10
476	20240724	114400	399460089	1957	1957	1957	1957	0
477	20240724	114300	399460089	1957	1957	1957	1957	20
478	20240724	114200	399420949	1959	1959	1959	1959	9
479	20240724	114100	399403318	1957	1957	1957	1957	1
480	20240724	114000	399401361	1958	1958	1958	1958	0
481	20240724	113900	399401361	1958	1958	1958	1958	0
482	20240724	113800	399401361	1958	1958	1958	1958	10
483	20240724	113700	399381781	1958	1958	1958	1958	0
484	20240724	113600	399381781	1958	1958	1958	1958	2
485	20240724	113500	399377865	1954	1954	1954	1954	0
486	20240724	113400	399377865	1954	1954	1954	1954	0
487	20240724	113300	399377865	1954	1954	1954	1954	0
488	20240724	113200	399377865	1954	1954	1954	1954	0
489	20240724	113100	399377865	1954	1954	1954	1954	375
490	20240724	113000	398645115	1960	1960	1960	1960	1
491	20240724	112900	398643155	1957	1957	1957	1957	0
492	20240724	112800	398643155	1957	1957	1957	1957	0
493	20240724	112700	398643155	1957	1957	1957	1957	0
494	20240724	112600	398643155	1957	1957	1957	1957	0
495	20240724	112500	398643155	1957	1957	1957	1957	0
496	20240724	112400	398643155	1957	1957	1957	1957	79
497	20240724	112300	398488552	1954	1954	1954	1954	0
498	20240724	112200	398488552	1954	1957	1957	1954	136
499	20240724	112100	398222805	1958	1958	1958	1958	0
500	20240724	112000	398222805	1958	1958	1958	1958	1
501	20240724	111900	398220847	1958	1958	1958	1958	0
502	20240724	111800	398220847	1958	1958	1958	1958	1
503	20240724	111700	398218889	1959	1959	1959	1959	0
504	20240724	111600	398218889	1959	1959	1959	1959	0
505	20240724	111500	398218889	1959	1959	1959	1959	1
506	20240724	111400	398216930	1958	1958	1958	1958	0
507	20240724	111300	398216930	1958	1958	1958	1958	0
508	20240724	111200	398216930	1958	1959	1959	1958	8
509	20240724	111100	398201259	1955	1960	1960	1955	201
510	20240724	111000	397808299	1960	1960	1960	1960	0
511	20240724	110900	397808299	1960	1960	1960	1960	1
512	20240724	110800	397806339	1961	1961	1961	1961	0
513	20240724	110700	397806339	1961	1961	1961	1961	0
514	20240724	110600	397806339	1961	1961	1961	1961	1
515	20240724	110500	397804378	1963	1963	1963	1963	509
516	20240724	110400	396805211	1964	1957	1964	1957	300
517	20240724	110300	396217554	1957	1956	1957	1956	500
518	20240724	110200	395239338	1956	1955	1956	1955	1000
519	20240724	110100	393284220	1955	1955	1955	1955	88
520	20240724	110000	393112180	1949	1949	1949	1949	30
521	20240724	105900	393053710	1942	1942	1942	1942	0
522	20240724	105800	393053710	1942	1942	1942	1942	1780
523	20240724	105700	389596950	1942	1946	1946	1942	2590
524	20240724	105600	384566868	1947	1947	1947	1947	0
525	20240724	105500	384566868	1947	1948	1948	1947	6
526	20240724	105400	384555183	1949	1949	1949	1949	0
527	20240724	105300	384555183	1949	1949	1949	1949	0
528	20240724	105200	384555183	1949	1949	1949	1949	0
529	20240724	105100	384555183	1949	1949	1949	1949	19
530	20240724	105000	384518152	1950	1951	1951	1950	6
531	20240724	104900	384506451	1952	1955	1955	1952	600
532	20240724	104800	383334389	1955	1955	1955	1955	0
533	20240724	104700	383334389	1955	1955	1955	1955	92
534	20240724	104600	383154529	1955	1955	1955	1955	60
535	20240724	104500	383037229	1955	1955	1955	1955	0
536	20240724	104400	383037229	1955	1955	1955	1955	800
537	20240724	104300	381473229	1954	1954	1955	1954	2470
538	20240724	104200	376645849	1952	1952	1952	1952	2
539	20240724	104100	376641945	1952	1952	1952	1952	685
540	20240724	104000	375304825	1952	1952	1952	1952	0
541	20240724	103900	375304825	1952	1952	1952	1952	96
542	20240724	103800	375117433	1952	1952	1952	1952	119
543	20240724	103700	374885145	1952	1953	1955	1952	1834
544	20240724	103600	371301348	1952	1951	1952	1951	1002
545	20240724	103500	369345446	1950	1950	1950	1950	175
546	20240724	103400	369004196	1949	1949	1949	1949	109
547	20240724	103300	368791755	1950	1950	1950	1950	0
548	20240724	103200	368791755	1950	1950	1950	1950	0
549	20240724	103100	368791755	1950	1943	1950	1943	5458
550	20240724	103000	358169292	1944	1944	1944	1944	0
551	20240724	102900	358169292	1944	1944	1944	1937	1385
552	20240724	102800	355483493	1943	1943	1943	1943	0
553	20240724	102700	355483493	1943	1943	1943	1943	77
554	20240724	102600	355333882	1945	1945	1945	1945	0
555	20240724	102500	355333882	1945	1945	1945	1945	0
556	20240724	102400	355333882	1945	1945	1945	1945	0
557	20240724	102300	355333882	1945	1941	1945	1939	965
558	20240724	102200	353458596	1944	1941	1944	1941	570
559	20240724	102100	352351309	1941	1941	1941	1941	0
560	20240724	102000	352351309	1941	1941	1941	1941	0
561	20240724	101900	352351309	1941	1941	1941	1941	138
562	20240724	101800	352083451	1941	1941	1941	1941	40
563	20240724	101700	352005811	1942	1942	1942	1942	1
564	20240724	101600	352003869	1939	1939	1939	1939	50
565	20240724	101500	351906919	1942	1942	1942	1942	35
566	20240724	101400	351838949	1942	1942	1942	1942	2
567	20240724	101300	351835065	1942	1938	1942	1938	68
568	20240724	101200	351703073	1943	1943	1943	1943	1
569	20240724	101100	351701130	1938	1938	1938	1938	0
570	20240724	101000	351701130	1938	1938	1938	1938	0
571	20240724	100900	351701130	1938	1939	1939	1938	4935
572	20240724	100800	342136957	1939	1944	1944	1939	4613
573	20240724	100700	333192345	1940	1940	1940	1940	258
574	20240724	100600	332691825	1944	1940	1944	1940	1305
575	20240724	100500	330159940	1944	1944	1944	1944	119
576	20240724	100400	329928604	1945	1945	1945	1945	160
577	20240724	100300	329617404	1945	1945	1945	1945	112
578	20240724	100200	329399564	1946	1946	1946	1946	0
579	20240724	100100	329399564	1946	1945	1946	1945	500
580	20240724	100000	328426951	1945	1945	1945	1945	260
581	20240724	095900	327921251	1945	1944	1946	1942	935
582	20240724	095800	326103068	1944	1942	1945	1942	2016
583	20240724	095700	322184598	1940	1940	1940	1940	63
584	20240724	095600	322062378	1940	1940	1940	1940	272
585	20240724	095500	321534698	1940	1941	1942	1940	5242
586	20240724	095400	311364779	1939	1939	1939	1939	83
587	20240724	095300	311203842	1941	1941	1941	1941	1
588	20240724	095200	311201901	1935	1938	1938	1935	3385
589	20240724	095100	304646507	1938	1938	1938	1938	0
590	20240724	095000	304646507	1938	1942	1942	1938	3774
591	20240724	094900	297324180	1941	1941	1941	1941	199
592	20240724	094800	296937921	1945	1945	1945	1945	0
593	20240724	094700	296937921	1945	1945	1945	1941	61
594	20240724	094600	296819280	1945	1945	1945	1945	40
595	20240724	094500	296741480	1940	1945	1945	1940	351
596	20240724	094400	296060140	1947	1945	1947	1945	1555
597	20240724	094300	293033370	1945	1944	1945	1944	573
598	20240724	094200	291919365	1934	1934	1934	1934	30
599	20240724	094100	291861345	1945	1945	1945	1945	0
600	20240724	094000	291861345	1945	1940	1947	1940	10015
601	20240724	093900	272392047	1940	1935	1940	1935	7685
602	20240724	093800	257509682	1934	1933	1934	1933	2903
603	20240724	093700	251897145	1933	1933	1933	1933	43
604	20240724	093600	251814026	1933	1933	1933	1933	1
605	20240724	093500	251812093	1929	1929	1929	1929	0
606	20240724	093400	251812093	1929	1929	1929	1929	0
607	20240724	093300	251812093	1929	1930	1930	1929	1463
608	20240724	093200	248989001	1930	1932	1932	1930	2632
609	20240724	093100	243907646	1933	1933	1933	1933	1
610	20240724	093000	243905713	1932	1932	1932	1932	2300
611	20240724	092900	239462113	1932	1932	1932	1932	95
612	20240724	092800	239278573	1932	1932	1932	1932	0
613	20240724	092700	239278573	1932	1932	1932	1932	55
614	20240724	092600	239172313	1933	1928	1933	1927	3470
615	20240724	092500	232478690	1931	1930	1931	1930	601
616	20240724	092400	231318405	1930	1928	1930	1927	207
617	20240724	092300	230919508	1928	1928	1928	1928	164
618	20240724	092200	230603316	1928	1928	1928	1928	170
619	20240724	092100	230275556	1928	1928	1928	1928	2
620	20240724	092000	230271700	1928	1928	1928	1928	778
621	20240724	091900	228771716	1928	1926	1928	1926	1413
622	20240724	091800	226050276	1926	1933	1934	1926	11954
623	20240724	091700	202958985	1934	1934	1934	1934	2469
624	20240724	091600	198183939	1934	1933	1934	1933	3785
625	20240724	091500	190864522	1933	1932	1933	1932	1815
626	20240724	091400	187356632	1932	1928	1932	1928	254
627	20240724	091300	186866751	1929	1930	1931	1928	4802
628	20240724	091200	177602659	1930	1931	1931	1930	1118
629	20240724	091100	175444794	1930	1930	1930	1930	290
630	20240724	091000	174885094	1928	1928	1928	1927	1605
631	20240724	090900	171791096	1931	1930	1932	1928	5662
632	20240724	090800	160858629	1930	1930	1930	1924	1104
633	20240724	090700	158728773	1930	1930	1930	1930	261
634	20240724	090600	158225043	1930	1924	1930	1922	825
635	20240724	090500	156635964	1924	1920	1924	1916	6129
636	20240724	090400	144883817	1916	1926	1930	1916	12878
637	20240724	090300	120162083	1922	1935	1935	1921	15670
638	20240724	090200	89999200	1936	1928	1936	1928	4374
639	20240724	090100	81557867	1921	1931	1931	1921	9409
640	20240724	090000	63436251	1931	1931	1939	1929	32826