KissMeData/032280/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	191300	370227353	1882	1882	1882	1882	3463
3	20240621	191200	370227353	1882	1882	1882	1882	0
4	20240621	191100	370227353	1882	1882	1882	1882	0
5	20240621	191000	370227353	1882	1882	1882	1882	0
6	20240621	190900	370227353	1882	1882	1882	1882	0
7	20240621	190800	370227353	1882	1882	1882	1882	0
8	20240621	190700	370227353	1882	1882	1882	1882	0
9	20240621	190600	370227353	1882	1882	1882	1882	0
10	20240621	190500	370227353	1882	1882	1882	1882	0
11	20240621	190400	370227353	1882	1882	1882	1882	0
12	20240621	190300	370227353	1882	1882	1882	1882	0
13	20240621	190200	370227353	1882	1882	1882	1882	0
14	20240621	190100	370227353	1882	1882	1882	1882	0
15	20240621	190000	370227353	1882	1882	1882	1882	0
16	20240621	185900	370227353	1882	1882	1882	1882	0
17	20240621	185800	370227353	1882	1882	1882	1882	0
18	20240621	185700	370227353	1882	1882	1882	1882	0
19	20240621	185600	370227353	1882	1882	1882	1882	0
20	20240621	185500	370227353	1882	1882	1882	1882	0
21	20240621	185400	370227353	1882	1882	1882	1882	0
22	20240621	185300	370227353	1882	1882	1882	1882	0
23	20240621	185200	370227353	1882	1882	1882	1882	0
24	20240621	185100	370227353	1882	1882	1882	1882	0
25	20240621	185000	370227353	1882	1882	1882	1882	0
26	20240621	184900	370227353	1882	1882	1882	1882	0
27	20240621	184800	370227353	1882	1882	1882	1882	0
28	20240621	184700	370227353	1882	1882	1882	1882	0
29	20240621	184600	370227353	1882	1882	1882	1882	0
30	20240621	184500	370227353	1882	1882	1882	1882	0
31	20240621	184400	370227353	1882	1882	1882	1882	0
32	20240621	184300	370227353	1882	1882	1882	1882	3463
33	20240621	184200	370227353	1882	1882	1882	1882	0
34	20240621	184100	370227353	1882	1882	1882	1882	0
35	20240621	184000	370227353	1882	1882	1882	1882	0
36	20240621	183900	370227353	1882	1882	1882	1882	0
37	20240621	183800	370227353	1882	1882	1882	1882	0
38	20240621	183700	370227353	1882	1882	1882	1882	0
39	20240621	183600	370227353	1882	1882	1882	1882	0
40	20240621	183500	370227353	1882	1882	1882	1882	0
41	20240621	183400	370227353	1882	1882	1882	1882	0
42	20240621	183300	370227353	1882	1882	1882	1882	0
43	20240621	183200	370227353	1882	1882	1882	1882	0
44	20240621	183100	370227353	1882	1882	1882	1882	0
45	20240621	183000	370227353	1882	1882	1882	1882	0
46	20240621	182900	370227353	1882	1882	1882	1882	0
47	20240621	182800	370227353	1882	1882	1882	1882	0
48	20240621	182700	370227353	1882	1882	1882	1882	0
49	20240621	182600	370227353	1882	1882	1882	1882	0
50	20240621	182500	370227353	1882	1882	1882	1882	0
51	20240621	182400	370227353	1882	1882	1882	1882	0
52	20240621	182300	370227353	1882	1882	1882	1882	0
53	20240621	182200	370227353	1882	1882	1882	1882	0
54	20240621	182100	370227353	1882	1882	1882	1882	0
55	20240621	182000	370227353	1882	1882	1882	1882	0
56	20240621	181900	370227353	1882	1882	1882	1882	0
57	20240621	181800	370227353	1882	1882	1882	1882	0
58	20240621	181700	370227353	1882	1882	1882	1882	0
59	20240621	181600	370227353	1882	1882	1882	1882	0
60	20240621	181500	370227353	1882	1882	1882	1882	0
61	20240621	181400	370227353	1882	1882	1882	1882	0
62	20240621	181300	370227353	1882	1882	1882	1882	3463
63	20240621	181200	370227353	1882	1882	1882	1882	0
64	20240621	181100	370227353	1882	1882	1882	1882	0
65	20240621	181000	370227353	1882	1882	1882	1882	0
66	20240621	180900	370227353	1882	1882	1882	1882	0
67	20240621	180800	370227353	1882	1882	1882	1882	0
68	20240621	180700	370227353	1882	1882	1882	1882	0
69	20240621	180600	370227353	1882	1882	1882	1882	0
70	20240621	180500	370227353	1882	1882	1882	1882	0
71	20240621	180400	370227353	1882	1882	1882	1882	0
72	20240621	180300	370227353	1882	1882	1882	1882	0
73	20240621	180200	370227353	1882	1882	1882	1882	0
74	20240621	180100	370227353	1882	1882	1882	1882	0
75	20240621	180000	370227353	1882	1882	1882	1882	0
76	20240621	175900	370227353	1882	1882	1882	1882	0
77	20240621	175800	370227353	1882	1882	1882	1882	0
78	20240621	175700	370227353	1882	1882	1882	1882	0
79	20240621	175600	370227353	1882	1882	1882	1882	0
80	20240621	175500	370227353	1882	1882	1882	1882	0
81	20240621	175400	370227353	1882	1882	1882	1882	0
82	20240621	175300	370227353	1882	1882	1882	1882	0
83	20240621	175200	370227353	1882	1882	1882	1882	0
84	20240621	175100	370227353	1882	1882	1882	1882	0
85	20240621	175000	370227353	1882	1882	1882	1882	0
86	20240621	174900	370227353	1882	1882	1882	1882	0
87	20240621	174800	370227353	1882	1882	1882	1882	0
88	20240621	174700	370227353	1882	1882	1882	1882	0
89	20240621	174600	370227353	1882	1882	1882	1882	0
90	20240621	174500	370227353	1882	1882	1882	1882	0
91	20240621	174400	370227353	1882	1882	1882	1882	0
92	20240621	174300	370227353	1882	1882	1882	1882	3463
93	20240621	174200	370227353	1882	1882	1882	1882	0
94	20240621	174100	370227353	1882	1882	1882	1882	0
95	20240621	174000	370227353	1882	1882	1882	1882	0
96	20240621	173900	370227353	1882	1882	1882	1882	0
97	20240621	173800	370227353	1882	1882	1882	1882	0
98	20240621	173700	370227353	1882	1882	1882	1882	0
99	20240621	173600	370227353	1882	1882	1882	1882	0
100	20240621	173500	370227353	1882	1882	1882	1882	0
101	20240621	173400	370227353	1882	1882	1882	1882	0
102	20240621	173300	370227353	1882	1882	1882	1882	0
103	20240621	173200	370227353	1882	1882	1882	1882	0
104	20240621	173100	370227353	1882	1882	1882	1882	0
105	20240621	173000	370227353	1882	1882	1882	1882	0
106	20240621	172900	370227353	1882	1882	1882	1882	0
107	20240621	172800	370227353	1882	1882	1882	1882	0
108	20240621	172700	370227353	1882	1882	1882	1882	0
109	20240621	172600	370227353	1882	1882	1882	1882	0
110	20240621	172500	370227353	1882	1882	1882	1882	0
111	20240621	172400	370227353	1882	1882	1882	1882	0
112	20240621	172300	370227353	1882	1882	1882	1882	0
113	20240621	172200	370227353	1882	1882	1882	1882	0
114	20240621	172100	370227353	1882	1882	1882	1882	0
115	20240621	172000	370227353	1882	1882	1882	1882	0
116	20240621	171900	370227353	1882	1882	1882	1882	0
117	20240621	171800	370227353	1882	1882	1882	1882	0
118	20240621	171700	370227353	1882	1882	1882	1882	0
119	20240621	171600	370227353	1882	1882	1882	1882	0
120	20240621	171500	370227353	1882	1882	1882	1882	0
121	20240621	171400	370227353	1882	1882	1882	1882	0
122	20240621	171300	370227353	1882	1882	1882	1882	3463
123	20240621	171200	370227353	1882	1882	1882	1882	0
124	20240621	171100	370227353	1882	1882	1882	1882	0
125	20240621	171000	370227353	1882	1882	1882	1882	0
126	20240621	170900	370227353	1882	1882	1882	1882	0
127	20240621	170800	370227353	1882	1882	1882	1882	0
128	20240621	170700	370227353	1882	1882	1882	1882	0
129	20240621	170600	370227353	1882	1882	1882	1882	0
130	20240621	170500	370227353	1882	1882	1882	1882	0
131	20240621	170400	370227353	1882	1882	1882	1882	0
132	20240621	170300	370227353	1882	1882	1882	1882	0
133	20240621	170200	370227353	1882	1882	1882	1882	0
134	20240621	170100	370227353	1882	1882	1882	1882	0
135	20240621	170000	370227353	1882	1882	1882	1882	0
136	20240621	165900	370227353	1882	1882	1882	1882	0
137	20240621	165800	370227353	1882	1882	1882	1882	0
138	20240621	165700	370227353	1882	1882	1882	1882	0
139	20240621	165600	370227353	1882	1882	1882	1882	0
140	20240621	165500	370227353	1882	1882	1882	1882	0
141	20240621	165400	370227353	1882	1882	1882	1882	0
142	20240621	165300	370227353	1882	1882	1882	1882	0
143	20240621	165200	370227353	1882	1882	1882	1882	0
144	20240621	165100	370227353	1882	1882	1882	1882	0
145	20240621	165000	370227353	1882	1882	1882	1882	0
146	20240621	164900	370227353	1882	1882	1882	1882	0
147	20240621	164800	370227353	1882	1882	1882	1882	0
148	20240621	164700	370227353	1882	1882	1882	1882	0
149	20240621	164600	370227353	1882	1882	1882	1882	0
150	20240621	164500	370227353	1882	1882	1882	1882	0
151	20240621	164400	370227353	1882	1882	1882	1882	0
152	20240621	164300	370227353	1882	1882	1882	1882	3463
153	20240621	164200	370227353	1882	1882	1882	1882	0
154	20240621	164100	370227353	1882	1882	1882	1882	0
155	20240621	164000	370227353	1882	1882	1882	1882	0
156	20240621	163900	370227353	1882	1882	1882	1882	0
157	20240621	163800	370227353	1882	1882	1882	1882	0
158	20240621	163700	370227353	1882	1882	1882	1882	0
159	20240621	163600	370227353	1882	1882	1882	1882	0
160	20240621	163500	370227353	1882	1882	1882	1882	0
161	20240621	163400	370227353	1882	1882	1882	1882	0
162	20240621	163300	370227353	1882	1882	1882	1882	0
163	20240621	163200	370227353	1882	1882	1882	1882	0
164	20240621	163100	370227353	1882	1882	1882	1882	0
165	20240621	163000	370227353	1882	1882	1882	1882	0
166	20240621	162900	370227353	1882	1882	1882	1882	0
167	20240621	162800	370227353	1882	1882	1882	1882	0
168	20240621	162700	370227353	1882	1882	1882	1882	0
169	20240621	162600	370227353	1882	1882	1882	1882	0
170	20240621	162500	370227353	1882	1882	1882	1882	0
171	20240621	162400	370227353	1882	1882	1882	1882	0
172	20240621	162300	370227353	1882	1882	1882	1882	0
173	20240621	162200	370227353	1882	1882	1882	1882	0
174	20240621	162100	370227353	1882	1882	1882	1882	0
175	20240621	162000	370227353	1882	1882	1882	1882	0
176	20240621	161900	370227353	1882	1882	1882	1882	0
177	20240621	161800	370227353	1882	1882	1882	1882	0
178	20240621	161700	370227353	1882	1882	1882	1882	0
179	20240621	161600	370227353	1882	1882	1882	1882	0
180	20240621	161500	370227353	1882	1882	1882	1882	0
181	20240621	161400	370227353	1882	1882	1882	1882	0
182	20240621	161300	370227353	1882	1882	1882	1882	3463
183	20240621	161200	370227353	1882	1882	1882	1882	0
184	20240621	161100	370227353	1882	1882	1882	1882	0
185	20240621	161000	370227353	1882	1882	1882	1882	0
186	20240621	160900	370227353	1882	1882	1882	1882	0
187	20240621	160800	370227353	1882	1882	1882	1882	0
188	20240621	160700	370227353	1882	1882	1882	1882	0
189	20240621	160600	370227353	1882	1882	1882	1882	0
190	20240621	160500	370227353	1882	1882	1882	1882	0
191	20240621	160400	370227353	1882	1882	1882	1882	0
192	20240621	160300	370227353	1882	1882	1882	1882	0
193	20240621	160200	370227353	1882	1882	1882	1882	0
194	20240621	160100	370227353	1882	1882	1882	1882	0
195	20240621	160000	370227353	1882	1882	1882	1882	0
196	20240621	155900	370227353	1882	1882	1882	1882	0
197	20240621	155800	370227353	1882	1882	1882	1882	0
198	20240621	155700	370227353	1882	1882	1882	1882	0
199	20240621	155600	370227353	1882	1882	1882	1882	0
200	20240621	155500	370227353	1882	1882	1882	1882	0
201	20240621	155400	370227353	1882	1882	1882	1882	0
202	20240621	155300	370227353	1882	1882	1882	1882	0
203	20240621	155200	370227353	1882	1882	1882	1882	0
204	20240621	155100	370227353	1882	1882	1882	1882	0
205	20240621	155000	370227353	1882	1882	1882	1882	0
206	20240621	154900	370227353	1882	1882	1882	1882	0
207	20240621	154800	370227353	1882	1882	1882	1882	0
208	20240621	154700	370227353	1882	1882	1882	1882	0
209	20240621	154600	370227353	1882	1882	1882	1882	0
210	20240621	154500	370227353	1882	1882	1882	1882	0
211	20240621	154400	370227353	1882	1882	1882	1882	0
212	20240621	154300	370227353	1882	1882	1882	1882	3463
213	20240621	154200	370227353	1882	1882	1882	1882	0
214	20240621	154100	370227353	1882	1882	1882	1882	0
215	20240621	154000	370227353	1882	1882	1882	1882	0
216	20240621	153900	370227353	1882	1882	1882	1882	0
217	20240621	153800	370227353	1882	1882	1882	1882	0
218	20240621	153700	370227353	1882	1882	1882	1882	0
219	20240621	153600	370227353	1882	1882	1882	1882	0
220	20240621	153500	370227353	1882	1882	1882	1882	0
221	20240621	153400	370227353	1882	1882	1882	1882	0
222	20240621	153300	370227353	1882	1882	1882	1882	0
223	20240621	153200	370227353	1882	1882	1882	1882	0
224	20240621	153100	370227353	1882	1882	1882	1882	0
225	20240621	153000	370227353	1882	1882	1882	1882	3463
226	20240621	152900	363709987	1893	1893	1893	1893	0
227	20240621	152800	363709987	1893	1893	1893	1893	0
228	20240621	152700	363709987	1893	1893	1893	1893	0
229	20240621	152600	363709987	1893	1893	1893	1893	0
230	20240621	152500	363709987	1893	1893	1893	1893	0
231	20240621	152400	363709987	1893	1893	1893	1893	0
232	20240621	152300	363709987	1893	1893	1893	1893	0
233	20240621	152200	363709987	1893	1893	1893	1893	0
234	20240621	152100	363709987	1893	1893	1893	1893	0
235	20240621	152000	363709987	1893	1893	1893	1893	0
236	20240621	151900	363709987	1893	1909	1909	1893	54
237	20240621	151800	363607701	1893	1909	1909	1893	11
238	20240621	151700	363586862	1910	1894	1910	1892	2941
239	20240621	151600	358020865	1894	1905	1912	1894	2092
240	20240621	151500	354056525	1915	1915	1915	1915	0
241	20240621	151400	354056525	1915	1905	1915	1905	2
242	20240621	151300	354052705	1915	1915	1915	1915	0
243	20240621	151200	354052705	1915	1915	1915	1915	0
244	20240621	151100	354052705	1915	1915	1915	1915	1398
245	20240621	151000	351375535	1915	1915	1915	1915	1
246	20240621	150900	351373620	1917	1917	1917	1917	0
247	20240621	150800	351373620	1917	1917	1917	1917	5
248	20240621	150700	351364035	1905	1918	1918	1905	516
249	20240621	150600	350380848	1919	1919	1919	1919	0
250	20240621	150500	350380848	1919	1919	1919	1919	0
251	20240621	150400	350380848	1919	1905	1919	1905	32
252	20240621	150300	350319860	1905	1905	1905	1905	1086
253	20240621	150200	348251030	1919	1916	1920	1916	330
254	20240621	150100	347618336	1916	1916	1916	1916	1000
255	20240621	150000	345702336	1916	1916	1916	1916	0
256	20240621	145900	345702336	1916	1916	1916	1916	1
257	20240621	145800	345700420	1918	1918	1918	1918	0
258	20240621	145700	345700420	1918	1918	1918	1918	0
259	20240621	145600	345700420	1918	1905	1918	1905	334
260	20240621	145500	345064137	1905	1909	1918	1905	573
261	20240621	145400	343972027	1910	1910	1910	1910	350
262	20240621	145300	343303527	1920	1920	1920	1920	0
263	20240621	145200	343303527	1920	1920	1920	1920	0
264	20240621	145100	343303527	1920	1917	1920	1917	101
265	20240621	145000	343109907	1920	1920	1920	1920	100
266	20240621	144900	342917907	1921	1921	1921	1921	1
267	20240621	144800	342915986	1922	1920	1922	1920	6464
268	20240621	144700	330492535	1922	1922	1922	1922	0
269	20240621	144600	330492535	1922	1922	1922	1922	0
270	20240621	144500	330492535	1922	1922	1922	1922	0
271	20240621	144400	330492535	1922	1922	1922	1922	1
272	20240621	144300	330490613	1923	1923	1923	1923	0
273	20240621	144200	330490613	1923	1923	1923	1923	0
274	20240621	144100	330490613	1923	1909	1923	1909	2000
275	20240621	144000	326662006	1900	1900	1900	1900	87
276	20240621	143900	326496706	1910	1907	1910	1907	701
277	20240621	143800	325158722	1905	1905	1905	1905	0
278	20240621	143700	325158722	1905	1905	1905	1905	10
279	20240621	143600	325139672	1908	1902	1908	1887	2536
280	20240621	143500	320312454	1902	1886	1902	1886	174
281	20240621	143400	319983266	1902	1902	1902	1902	0
282	20240621	143300	319983266	1902	1886	1902	1886	128
283	20240621	143200	319740320	1902	1890	1902	1890	4000
284	20240621	143100	312155510	1890	1890	1890	1890	552
285	20240621	143000	311112230	1890	1892	1892	1890	65
286	20240621	142900	310989378	1890	1890	1890	1890	384
287	20240621	142800	310263618	1890	1890	1890	1890	0
288	20240621	142700	310263618	1890	1890	1890	1890	1
289	20240621	142600	310261728	1892	1892	1892	1892	0
290	20240621	142500	310261728	1892	1884	1892	1882	588
291	20240621	142400	309154928	1884	1884	1884	1884	1913
292	20240621	142300	305550836	1892	1892	1892	1892	0
293	20240621	142200	305550836	1892	1892	1892	1892	1
294	20240621	142100	305548944	1884	1884	1884	1884	0
295	20240621	142000	305548944	1884	1893	1893	1884	1162
296	20240621	141900	303358761	1894	1894	1894	1894	0
297	20240621	141800	303358761	1894	1894	1894	1894	1
298	20240621	141700	303356867	1893	1893	1893	1893	0
299	20240621	141600	303356867	1893	1893	1893	1893	0
300	20240621	141500	303356867	1893	1885	1893	1885	174
301	20240621	141400	303028365	1885	1885	1885	1885	0
302	20240621	141300	303028365	1885	1886	1886	1885	3000
303	20240621	141200	297372954	1886	1886	1886	1886	0
304	20240621	141100	297372954	1886	1886	1886	1886	0
305	20240621	141000	297372954	1886	1886	1886	1886	37
306	20240621	140900	297303172	1893	1893	1893	1893	12
307	20240621	140800	297280456	1893	1893	1893	1893	0
308	20240621	140700	297280456	1893	1892	1893	1892	2
309	20240621	140600	297276671	1892	1892	1892	1892	5
310	20240621	140500	297267211	1893	1892	1893	1892	90
311	20240621	140400	297096863	1893	1893	1893	1893	60
312	20240621	140300	296983283	1893	1893	1893	1893	80
313	20240621	140200	296831843	1894	1894	1894	1894	0
314	20240621	140100	296831843	1894	1894	1894	1894	1
315	20240621	140000	296829949	1884	1884	1894	1884	462
316	20240621	135900	295958791	1884	1886	1890	1884	2806
317	20240621	135800	290670040	1890	1889	1890	1887	2315
318	20240621	135700	286299845	1889	1890	1890	1889	284
319	20240621	135600	285763171	1899	1899	1899	1899	0
320	20240621	135500	285763171	1899	1890	1899	1890	174
321	20240621	135400	285433735	1899	1899	1899	1899	0
322	20240621	135300	285433735	1899	1892	1899	1890	345
323	20240621	135200	284781476	1899	1899	1899	1899	0
324	20240621	135100	284781476	1899	1891	1899	1891	17
325	20240621	135000	284749278	1891	1899	1899	1891	44
326	20240621	134900	284666066	1900	1900	1900	1900	0
327	20240621	134800	284666066	1900	1900	1900	1900	0
328	20240621	134700	284666066	1900	1900	1900	1900	0
329	20240621	134600	284666066	1900	1900	1900	1900	0
330	20240621	134500	284666066	1900	1900	1900	1900	2
331	20240621	134400	284662266	1891	1893	1893	1891	835
332	20240621	134300	283083261	1900	1900	1900	1900	1
333	20240621	134200	283081361	1891	1891	1891	1891	0
334	20240621	134100	283081361	1891	1892	1892	1891	260
335	20240621	134000	282589634	1901	1900	1901	1892	165
336	20240621	133900	282276827	1901	1901	1901	1901	0
337	20240621	133800	282276827	1901	1901	1901	1901	0
338	20240621	133700	282276827	1901	1901	1901	1901	0
339	20240621	133600	282276827	1901	1901	1901	1901	0
340	20240621	133500	282276827	1901	1893	1901	1893	175
341	20240621	133400	281945032	1901	1901	1901	1901	0
342	20240621	133300	281945032	1901	1901	1901	1901	0
343	20240621	133200	281945032	1901	1893	1901	1893	40
344	20240621	133100	281869304	1902	1902	1902	1902	0
345	20240621	133000	281869304	1902	1902	1902	1902	0
346	20240621	132900	281869304	1902	1901	1902	1901	6
347	20240621	132800	281857897	1901	1901	1901	1901	1
348	20240621	132700	281855996	1902	1902	1902	1902	0
349	20240621	132600	281855996	1902	1902	1902	1902	0
350	20240621	132500	281855996	1902	1902	1902	1902	100
351	20240621	132400	281665796	1903	1895	1903	1894	2032
352	20240621	132300	277816583	1903	1903	1903	1895	20
353	20240621	132200	277778667	1904	1904	1904	1904	0
354	20240621	132100	277778667	1904	1904	1904	1904	0
355	20240621	132000	277778667	1904	1895	1904	1895	164
356	20240621	131900	277467270	1903	1903	1903	1903	2
357	20240621	131800	277463464	1895	1895	1895	1895	35
358	20240621	131700	277397139	1904	1904	1904	1904	0
359	20240621	131600	277397139	1904	1904	1904	1904	0
360	20240621	131500	277397139	1904	1894	1904	1894	176
361	20240621	131400	277063200	1903	1894	1903	1894	101
362	20240621	131300	276871897	1904	1904	1904	1904	0
363	20240621	131200	276871897	1904	1904	1904	1904	0
364	20240621	131100	276871897	1904	1904	1904	1904	3
365	20240621	131000	276866185	1904	1904	1904	1904	0
366	20240621	130900	276866185	1904	1903	1904	1903	7
367	20240621	130800	276852863	1904	1904	1904	1904	0
368	20240621	130700	276852863	1904	1904	1904	1904	0
369	20240621	130600	276852863	1904	1904	1904	1904	4655
370	20240621	130500	267989743	1906	1906	1906	1906	1
371	20240621	130400	267987837	1904	1904	1904	1904	500
372	20240621	130300	267035837	1908	1908	1908	1908	0
373	20240621	130200	267035837	1908	1908	1908	1908	0
374	20240621	130100	267035837	1908	1908	1908	1908	0
375	20240621	130000	267035837	1908	1905	1908	1905	163
376	20240621	125900	266725094	1908	1908	1908	1908	0
377	20240621	125800	266725094	1908	1907	1908	1907	7
378	20240621	125700	266711743	1908	1904	1908	1904	1359
379	20240621	125600	264124163	1904	1904	1904	1904	1
380	20240621	125500	264122259	1903	1897	1904	1897	181
381	20240621	125400	263778417	1904	1904	1904	1904	0
382	20240621	125300	263778417	1904	1904	1904	1904	0
383	20240621	125200	263778417	1904	1895	1904	1895	36
384	20240621	125100	263710188	1904	1904	1904	1904	0
385	20240621	125000	263710188	1904	1903	1904	1903	2780
386	20240621	124900	258419847	1903	1903	1903	1903	0
387	20240621	124800	258419847	1903	1903	1903	1903	0
388	20240621	124700	258419847	1903	1903	1903	1903	0
389	20240621	124600	258419847	1903	1902	1903	1902	6
390	20240621	124500	258408434	1903	1903	1903	1903	11
391	20240621	124400	258387501	1904	1904	1904	1904	0
392	20240621	124300	258387501	1904	1904	1904	1904	0
393	20240621	124200	258387501	1904	1903	1904	1903	7
394	20240621	124100	258374179	1890	1897	1897	1890	2000
395	20240621	124000	254583776	1913	1897	1913	1897	163
396	20240621	123900	254273349	1914	1914	1914	1914	0
397	20240621	123800	254273349	1914	1913	1914	1913	52
398	20240621	123700	254173862	1914	1914	1914	1914	1
399	20240621	123600	254171948	1915	1915	1915	1915	0
400	20240621	123500	254171948	1915	1899	1918	1899	177
401	20240621	123400	253834574	1918	1919	1919	1893	1408
402	20240621	123300	251145027	1919	1919	1919	1919	798
403	20240621	123200	249613665	1919	1919	1919	1919	11
404	20240621	123100	249592556	1920	1920	1920	1920	1
405	20240621	123000	249590636	1911	1911	1911	1911	9
406	20240621	122900	249573437	1921	1921	1921	1921	0
407	20240621	122800	249573437	1921	1919	1921	1919	10
408	20240621	122700	249554237	1919	1919	1919	1919	1
409	20240621	122600	249552318	1920	1912	1920	1911	36
410	20240621	122500	249483502	1920	1920	1920	1920	0
411	20240621	122400	249483502	1920	1920	1920	1920	0
412	20240621	122300	249483502	1920	1920	1920	1920	1
413	20240621	122200	249481582	1921	1921	1921	1921	1
414	20240621	122100	249479661	1922	1922	1922	1922	0
415	20240621	122000	249479661	1922	1922	1922	1912	164
416	20240621	121900	249165323	1922	1922	1922	1922	0
417	20240621	121800	249165323	1922	1912	1922	1912	122
418	20240621	121700	248931955	1912	1912	1912	1912	315
419	20240621	121600	248329675	1922	1921	1922	1921	2
420	20240621	121500	248325832	1922	1912	1922	1912	277
421	20240621	121400	247795548	1922	1921	1922	1921	500
422	20240621	121300	246834554	1922	1922	1922	1922	0
423	20240621	121200	246834554	1922	1922	1922	1922	0
424	20240621	121100	246834554	1922	1922	1922	1922	0
425	20240621	121000	246834554	1922	1920	1922	1920	170
426	20240621	120900	246508152	1923	1920	1923	1920	1166
427	20240621	120800	244268249	1921	1921	1921	1921	0
428	20240621	120700	244268249	1921	1921	1921	1921	0
429	20240621	120600	244268249	1921	1921	1921	1921	0
430	20240621	120500	244268249	1921	1921	1921	1921	0
431	20240621	120400	244268249	1921	1918	1921	1918	231
432	20240621	120300	243824858	1921	1905	1921	1905	2871
433	20240621	120200	238310623	1905	1906	1908	1905	232
434	20240621	120100	237868659	1905	1907	1908	1905	1513
435	20240621	120000	234984887	1907	1909	1911	1907	1437
436	20240621	115900	232243418	1911	1911	1911	1911	1
437	20240621	115800	232241507	1908	1908	1908	1908	1000
438	20240621	115700	230333507	1911	1911	1912	1911	504
439	20240621	115600	229370362	1912	1912	1912	1911	271
440	20240621	115500	228852215	1911	1911	1912	1911	276
441	20240621	115400	228324714	1912	1912	1912	1912	422
442	20240621	115300	227517850	1912	1912	1912	1912	0
443	20240621	115200	227517850	1912	1911	1912	1911	74
444	20240621	115100	227376432	1912	1913	1913	1912	1254
445	20240621	115000	224978646	1921	1921	1921	1921	1
446	20240621	114900	224976725	1920	1920	1920	1920	0
447	20240621	114800	224976725	1920	1920	1921	1920	251
448	20240621	114700	224494804	1921	1921	1921	1921	1
449	20240621	114600	224492883	1920	1920	1920	1920	6
450	20240621	114500	224481363	1921	1921	1921	1921	0
451	20240621	114400	224481363	1921	1913	1921	1913	6
452	20240621	114300	224469877	1921	1921	1921	1921	0
453	20240621	114200	224469877	1921	1921	1921	1921	0
454	20240621	114100	224469877	1921	1921	1921	1921	0
455	20240621	114000	224469877	1921	1921	1921	1913	164
456	20240621	113900	224155529	1920	1921	1921	1920	11
457	20240621	113800	224134408	1920	1920	1920	1920	1
458	20240621	113700	224132488	1921	1921	1921	1921	1
459	20240621	113600	224130567	1922	1922	1922	1922	0
460	20240621	113500	224130567	1922	1913	1922	1913	178
461	20240621	113400	223789516	1913	1913	1913	1913	36
462	20240621	113300	223720648	1922	1922	1922	1922	0
463	20240621	113200	223720648	1922	1922	1922	1922	0
464	20240621	113100	223720648	1922	1922	1922	1922	1
465	20240621	113000	223718726	1924	1924	1924	1924	0
466	20240621	112900	223718726	1924	1924	1924	1924	0
467	20240621	112800	223718726	1924	1924	1924	1924	1
468	20240621	112700	223716802	1913	1913	1925	1913	15
469	20240621	112600	223688071	1926	1926	1926	1926	1
470	20240621	112500	223686145	1927	1924	1927	1924	3769
471	20240621	112400	216433212	1923	1923	1923	1923	500
472	20240621	112300	215471712	1923	1923	1923	1923	650
473	20240621	112200	214221762	1924	1924	1924	1924	0
474	20240621	112100	214221762	1924	1916	1924	1916	23
475	20240621	112000	214177686	1916	1925	1925	1916	141
476	20240621	111900	213906846	1925	1923	1925	1923	1000
477	20240621	111800	211983792	1923	1923	1923	1923	0
478	20240621	111700	211983792	1923	1923	1923	1923	32
479	20240621	111600	211922256	1923	1923	1923	1923	0
480	20240621	111500	211922256	1923	1916	1923	1912	1112
481	20240621	111400	209795657	1923	1923	1923	1923	0
482	20240621	111300	209795657	1923	1916	1923	1916	12
483	20240621	111200	209772658	1916	1916	1916	1913	53
484	20240621	111100	209671119	1924	1916	1924	1916	43
485	20240621	111000	209588715	1916	1916	1916	1916	59
486	20240621	110900	209475671	1916	1924	1924	1916	22
487	20240621	110800	209433503	1916	1916	1916	1916	36
488	20240621	110700	209364527	1925	1925	1925	1925	0
489	20240621	110600	209364527	1925	1925	1925	1925	0
490	20240621	110500	209364527	1925	1920	1925	1916	65
491	20240621	110400	209239889	1927	1927	1927	1927	0
492	20240621	110300	209239889	1927	1927	1927	1927	0
493	20240621	110200	209239889	1927	1927	1927	1927	0
494	20240621	110100	209239889	1927	1927	1927	1927	0
495	20240621	110000	209239889	1927	1915	1927	1915	164
496	20240621	105900	208924917	1927	1926	1927	1915	457
497	20240621	105800	208046570	1918	1918	1918	1918	500
498	20240621	105700	207087570	1928	1927	1928	1927	6
499	20240621	105600	207076007	1928	1928	1928	1928	2
500	20240621	105500	207072151	1918	1918	1928	1918	179
501	20240621	105400	206728179	1918	1918	1918	1918	430
502	20240621	105300	205903439	1928	1920	1928	1920	22
503	20240621	105200	205861191	1920	1920	1920	1920	40
504	20240621	105100	205784391	1920	1920	1920	1920	11
505	20240621	105000	205763271	1929	1918	1929	1918	520
506	20240621	104900	204760400	1929	1929	1929	1918	721
507	20240621	104800	203372011	1929	1928	1929	1928	220
508	20240621	104700	202947773	1929	1928	1929	1920	2334
509	20240621	104600	198447314	1928	1928	1928	1928	1542
510	20240621	104500	195474338	1928	1928	1928	1918	459
511	20240621	104400	194589742	1928	1926	1928	1918	204
512	20240621	104300	194196754	1926	1926	1926	1926	0
513	20240621	104200	194196754	1926	1917	1926	1916	46
514	20240621	104100	194108505	1925	1925	1925	1925	0
515	20240621	104000	194108505	1925	1925	1925	1917	171
516	20240621	103900	193779986	1918	1920	1920	1918	50
517	20240621	103800	193684004	1920	1920	1920	1920	0
518	20240621	103700	193684004	1920	1925	1926	1920	301
519	20240621	103600	193104290	1926	1926	1926	1926	0
520	20240621	103500	193104290	1926	1916	1927	1916	180
521	20240621	103400	192758654	1928	1926	1928	1926	5000
522	20240621	103300	183122322	1927	1927	1927	1927	0
523	20240621	103200	183122322	1927	1927	1927	1927	0
524	20240621	103100	183122322	1927	1924	1927	1923	1030
525	20240621	103000	181138464	1924	1924	1924	1924	33
526	20240621	102900	181074972	1924	1923	1925	1923	231
527	20240621	102800	180630592	1923	1921	1923	1921	100
528	20240621	102700	180438366	1920	1918	1921	1918	120
529	20240621	102600	180207900	1919	1919	1919	1919	1
530	20240621	102500	180205981	1909	1910	1910	1909	33
531	20240621	102400	180142965	1921	1921	1921	1921	0
532	20240621	102300	180142965	1921	1921	1921	1921	1
533	20240621	102200	180141044	1922	1922	1922	1922	1
534	20240621	102100	180139122	1922	1922	1922	1922	0
535	20240621	102000	180139122	1922	1910	1923	1910	165
536	20240621	101900	179823023	1923	1909	1924	1909	587
537	20240621	101800	178695824	1918	1918	1919	1918	187
538	20240621	101700	178336998	1919	1919	1919	1919	0
539	20240621	101600	178336998	1919	1919	1919	1919	0
540	20240621	101500	178336998	1919	1918	1919	1918	155
541	20240621	101400	178039665	1918	1918	1918	1918	10
542	20240621	101300	178020485	1918	1918	1918	1918	0
543	20240621	101200	178020485	1918	1918	1918	1918	2
544	20240621	101100	178016649	1908	1919	1919	1908	6
545	20240621	101000	178005179	1918	1918	1919	1918	116
546	20240621	100900	177782596	1918	1918	1920	1918	5
547	20240621	100800	177773002	1920	1918	1920	1918	9
548	20240621	100700	177755734	1920	1920	1920	1920	0
549	20240621	100600	177755734	1920	1920	1920	1920	0
550	20240621	100500	177755734	1920	1919	1920	1919	1688
551	20240621	100400	174516432	1919	1919	1919	1919	1
552	20240621	100300	174514513	1920	1918	1920	1905	4239
553	20240621	100200	166393987	1920	1920	1920	1920	0
554	20240621	100100	166393987	1920	1910	1920	1910	80
555	20240621	100000	166240553	1909	1900	1909	1900	3296
556	20240621	095900	159956222	1905	1905	1905	1905	2
557	20240621	095800	159952412	1905	1900	1905	1900	313
558	20240621	095700	159357663	1902	1900	1902	1900	1704
559	20240621	095600	156120057	1898	1897	1898	1897	2753
560	20240621	095500	150894963	1898	1897	1898	1897	176
561	20240621	095400	150561026	1898	1897	1898	1897	1802
562	20240621	095300	147142629	1898	1897	1898	1897	1474
563	20240621	095200	144346450	1898	1897	1898	1897	179
564	20240621	095100	144006886	1897	1897	1897	1897	1
565	20240621	095000	144004989	1891	1891	1891	1891	198
566	20240621	094900	143630571	1898	1898	1898	1898	0
567	20240621	094800	143630571	1898	1891	1898	1891	201
568	20240621	094700	143250473	1898	1897	1898	1897	11
569	20240621	094600	143229602	1891	1891	1891	1889	868
570	20240621	094500	141589378	1890	1890	1890	1890	785
571	20240621	094400	140105728	1891	1891	1891	1890	697
572	20240621	094300	138788396	1891	1891	1891	1891	1014
573	20240621	094200	136870922	1891	1891	1891	1891	757
574	20240621	094100	135439435	1898	1897	1898	1897	13
575	20240621	094000	135414773	1898	1891	1898	1891	164
576	20240621	093900	135104117	1900	1899	1900	1899	20
577	20240621	093800	135066133	1899	1899	1899	1890	1601
578	20240621	093700	132040225	1898	1890	1899	1890	398
579	20240621	093600	131286399	1899	1899	1899	1899	258
580	20240621	093500	130796457	1899	1889	1899	1889	196
581	20240621	093400	130425383	1899	1899	1899	1899	0
582	20240621	093300	130425383	1899	1890	1899	1889	101
583	20240621	093200	130234512	1899	1899	1899	1899	0
584	20240621	093100	130234512	1899	1890	1899	1890	2
585	20240621	093000	130230723	1899	1896	1899	1895	867
586	20240621	092900	128584790	1889	1896	1896	1889	456
587	20240621	092800	127723399	1896	1888	1896	1888	1125
588	20240621	092700	125599309	1888	1887	1888	1887	22
589	20240621	092600	125557794	1888	1888	1888	1888	1386
590	20240621	092500	122941026	1896	1888	1896	1888	51
591	20240621	092400	122844730	1896	1895	1896	1888	1824
592	20240621	092300	119400400	1896	1896	1896	1896	0
593	20240621	092200	119400400	1896	1886	1896	1886	934
594	20240621	092100	117636557	1896	1896	1896	1884	1379
595	20240621	092000	115035960	1897	1897	1897	1885	1728
596	20240621	091900	111774346	1887	1897	1899	1887	1415
597	20240621	091800	109095063	1899	1905	1905	1898	5443
598	20240621	091700	98752577	1905	1904	1905	1904	1001
599	20240621	091600	96846672	1905	1904	1905	1904	1470
600	20240621	091500	94047789	1905	1905	1905	1902	1901
601	20240621	091400	90429687	1905	1903	1905	1902	1448
602	20240621	091300	87673710	1904	1904	1904	1903	2519
603	20240621	091200	82878035	1905	1907	1907	1904	812
604	20240621	091100	81331181	1908	1906	1908	1906	688
605	20240621	091000	80019451	1906	1909	1909	1906	1789
606	20240621	090900	76606450	1909	1915	1915	1909	4409
607	20240621	090800	68188190	1915	1910	1915	1910	72
608	20240621	090700	68050495	1915	1915	1915	1915	2
609	20240621	090600	68046665	1909	1915	1915	1909	5710
610	20240621	090500	57141436	1915	1909	1919	1909	1341
611	20240621	090400	54581255	1924	1928	1928	1908	4865
612	20240621	090300	45277853	1929	1926	1930	1926	2208
613	20240621	090200	41022165	1926	1930	1930	1908	1481
614	20240621	090100	38186179	1930	1925	1930	1925	2958
615	20240621	090000	32478906	1921	1907	1929	1907	11743