KissMeData/242040/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205300	269496683	1966	1966	1966	1966	27402
3	20240624	205200	269496683	1966	1966	1966	1966	0
4	20240624	205100	269496683	1966	1966	1966	1966	0
5	20240624	205000	269496683	1966	1966	1966	1966	0
6	20240624	204900	269496683	1966	1966	1966	1966	0
7	20240624	204800	269496683	1966	1966	1966	1966	0
8	20240624	204700	269496683	1966	1966	1966	1966	0
9	20240624	204600	269496683	1966	1966	1966	1966	0
10	20240624	204500	269496683	1966	1966	1966	1966	0
11	20240624	204400	269496683	1966	1966	1966	1966	0
12	20240624	204300	269496683	1966	1966	1966	1966	0
13	20240624	204200	269496683	1966	1966	1966	1966	0
14	20240624	204100	269496683	1966	1966	1966	1966	0
15	20240624	204000	269496683	1966	1966	1966	1966	0
16	20240624	203900	269496683	1966	1966	1966	1966	0
17	20240624	203800	269496683	1966	1966	1966	1966	0
18	20240624	203700	269496683	1966	1966	1966	1966	0
19	20240624	203600	269496683	1966	1966	1966	1966	0
20	20240624	203500	269496683	1966	1966	1966	1966	0
21	20240624	203400	269496683	1966	1966	1966	1966	0
22	20240624	203300	269496683	1966	1966	1966	1966	0
23	20240624	203200	269496683	1966	1966	1966	1966	0
24	20240624	203100	269496683	1966	1966	1966	1966	0
25	20240624	203000	269496683	1966	1966	1966	1966	0
26	20240624	202900	269496683	1966	1966	1966	1966	0
27	20240624	202800	269496683	1966	1966	1966	1966	0
28	20240624	202700	269496683	1966	1966	1966	1966	0
29	20240624	202600	269496683	1966	1966	1966	1966	0
30	20240624	202500	269496683	1966	1966	1966	1966	0
31	20240624	202400	269496683	1966	1966	1966	1966	0
32	20240624	202300	269496683	1966	1966	1966	1966	27402
33	20240624	202200	269496683	1966	1966	1966	1966	0
34	20240624	202100	269496683	1966	1966	1966	1966	0
35	20240624	202000	269496683	1966	1966	1966	1966	0
36	20240624	201900	269496683	1966	1966	1966	1966	0
37	20240624	201800	269496683	1966	1966	1966	1966	0
38	20240624	201700	269496683	1966	1966	1966	1966	0
39	20240624	201600	269496683	1966	1966	1966	1966	0
40	20240624	201500	269496683	1966	1966	1966	1966	0
41	20240624	201400	269496683	1966	1966	1966	1966	0
42	20240624	201300	269496683	1966	1966	1966	1966	0
43	20240624	201200	269496683	1966	1966	1966	1966	0
44	20240624	201100	269496683	1966	1966	1966	1966	0
45	20240624	201000	269496683	1966	1966	1966	1966	0
46	20240624	200900	269496683	1966	1966	1966	1966	0
47	20240624	200800	269496683	1966	1966	1966	1966	0
48	20240624	200700	269496683	1966	1966	1966	1966	0
49	20240624	200600	269496683	1966	1966	1966	1966	0
50	20240624	200500	269496683	1966	1966	1966	1966	0
51	20240624	200400	269496683	1966	1966	1966	1966	0
52	20240624	200300	269496683	1966	1966	1966	1966	0
53	20240624	200200	269496683	1966	1966	1966	1966	0
54	20240624	200100	269496683	1966	1966	1966	1966	0
55	20240624	200000	269496683	1966	1966	1966	1966	0
56	20240624	195900	269496683	1966	1966	1966	1966	0
57	20240624	195800	269496683	1966	1966	1966	1966	0
58	20240624	195700	269496683	1966	1966	1966	1966	0
59	20240624	195600	269496683	1966	1966	1966	1966	0
60	20240624	195500	269496683	1966	1966	1966	1966	0
61	20240624	195400	269496683	1966	1966	1966	1966	0
62	20240624	195300	269496683	1966	1966	1966	1966	27402
63	20240624	195200	269496683	1966	1966	1966	1966	0
64	20240624	195100	269496683	1966	1966	1966	1966	0
65	20240624	195000	269496683	1966	1966	1966	1966	0
66	20240624	194900	269496683	1966	1966	1966	1966	0
67	20240624	194800	269496683	1966	1966	1966	1966	0
68	20240624	194700	269496683	1966	1966	1966	1966	0
69	20240624	194600	269496683	1966	1966	1966	1966	0
70	20240624	194500	269496683	1966	1966	1966	1966	0
71	20240624	194400	269496683	1966	1966	1966	1966	0
72	20240624	194300	269496683	1966	1966	1966	1966	0
73	20240624	194200	269496683	1966	1966	1966	1966	0
74	20240624	194100	269496683	1966	1966	1966	1966	0
75	20240624	194000	269496683	1966	1966	1966	1966	0
76	20240624	193900	269496683	1966	1966	1966	1966	0
77	20240624	193800	269496683	1966	1966	1966	1966	0
78	20240624	193700	269496683	1966	1966	1966	1966	0
79	20240624	193600	269496683	1966	1966	1966	1966	0
80	20240624	193500	269496683	1966	1966	1966	1966	0
81	20240624	193400	269496683	1966	1966	1966	1966	0
82	20240624	193300	269496683	1966	1966	1966	1966	0
83	20240624	193200	269496683	1966	1966	1966	1966	0
84	20240624	193100	269496683	1966	1966	1966	1966	0
85	20240624	193000	269496683	1966	1966	1966	1966	0
86	20240624	192900	269496683	1966	1966	1966	1966	0
87	20240624	192800	269496683	1966	1966	1966	1966	0
88	20240624	192700	269496683	1966	1966	1966	1966	0
89	20240624	192600	269496683	1966	1966	1966	1966	0
90	20240624	192500	269496683	1966	1966	1966	1966	0
91	20240624	192400	269496683	1966	1966	1966	1966	0
92	20240624	192300	269496683	1966	1966	1966	1966	27402
93	20240624	192200	269496683	1966	1966	1966	1966	0
94	20240624	192100	269496683	1966	1966	1966	1966	0
95	20240624	192000	269496683	1966	1966	1966	1966	0
96	20240624	191900	269496683	1966	1966	1966	1966	0
97	20240624	191800	269496683	1966	1966	1966	1966	0
98	20240624	191700	269496683	1966	1966	1966	1966	0
99	20240624	191600	269496683	1966	1966	1966	1966	0
100	20240624	191500	269496683	1966	1966	1966	1966	0
101	20240624	191400	269496683	1966	1966	1966	1966	0
102	20240624	191300	269496683	1966	1966	1966	1966	0
103	20240624	191200	269496683	1966	1966	1966	1966	0
104	20240624	191100	269496683	1966	1966	1966	1966	0
105	20240624	191000	269496683	1966	1966	1966	1966	0
106	20240624	190900	269496683	1966	1966	1966	1966	0
107	20240624	190800	269496683	1966	1966	1966	1966	0
108	20240624	190700	269496683	1966	1966	1966	1966	0
109	20240624	190600	269496683	1966	1966	1966	1966	0
110	20240624	190500	269496683	1966	1966	1966	1966	0
111	20240624	190400	269496683	1966	1966	1966	1966	0
112	20240624	190300	269496683	1966	1966	1966	1966	0
113	20240624	190200	269496683	1966	1966	1966	1966	0
114	20240624	190100	269496683	1966	1966	1966	1966	0
115	20240624	190000	269496683	1966	1966	1966	1966	0
116	20240624	185900	269496683	1966	1966	1966	1966	0
117	20240624	185800	269496683	1966	1966	1966	1966	0
118	20240624	185700	269496683	1966	1966	1966	1966	0
119	20240624	185600	269496683	1966	1966	1966	1966	0
120	20240624	185500	269496683	1966	1966	1966	1966	0
121	20240624	185400	269496683	1966	1966	1966	1966	0
122	20240624	185300	269496683	1966	1966	1966	1966	27402
123	20240624	185200	269496683	1966	1966	1966	1966	0
124	20240624	185100	269496683	1966	1966	1966	1966	0
125	20240624	185000	269496683	1966	1966	1966	1966	0
126	20240624	184900	269496683	1966	1966	1966	1966	0
127	20240624	184800	269496683	1966	1966	1966	1966	0
128	20240624	184700	269496683	1966	1966	1966	1966	0
129	20240624	184600	269496683	1966	1966	1966	1966	0
130	20240624	184500	269496683	1966	1966	1966	1966	0
131	20240624	184400	269496683	1966	1966	1966	1966	0
132	20240624	184300	269496683	1966	1966	1966	1966	0
133	20240624	184200	269496683	1966	1966	1966	1966	0
134	20240624	184100	269496683	1966	1966	1966	1966	0
135	20240624	184000	269496683	1966	1966	1966	1966	0
136	20240624	183900	269496683	1966	1966	1966	1966	0
137	20240624	183800	269496683	1966	1966	1966	1966	0
138	20240624	183700	269496683	1966	1966	1966	1966	0
139	20240624	183600	269496683	1966	1966	1966	1966	0
140	20240624	183500	269496683	1966	1966	1966	1966	0
141	20240624	183400	269496683	1966	1966	1966	1966	0
142	20240624	183300	269496683	1966	1966	1966	1966	0
143	20240624	183200	269496683	1966	1966	1966	1966	0
144	20240624	183100	269496683	1966	1966	1966	1966	0
145	20240624	183000	269496683	1966	1966	1966	1966	0
146	20240624	182900	269496683	1966	1966	1966	1966	0
147	20240624	182800	269496683	1966	1966	1966	1966	0
148	20240624	182700	269496683	1966	1966	1966	1966	0
149	20240624	182600	269496683	1966	1966	1966	1966	0
150	20240624	182500	269496683	1966	1966	1966	1966	0
151	20240624	182400	269496683	1966	1966	1966	1966	0
152	20240624	182300	269496683	1966	1966	1966	1966	27402
153	20240624	182200	269496683	1966	1966	1966	1966	0
154	20240624	182100	269496683	1966	1966	1966	1966	0
155	20240624	182000	269496683	1966	1966	1966	1966	0
156	20240624	181900	269496683	1966	1966	1966	1966	0
157	20240624	181800	269496683	1966	1966	1966	1966	0
158	20240624	181700	269496683	1966	1966	1966	1966	0
159	20240624	181600	269496683	1966	1966	1966	1966	0
160	20240624	181500	269496683	1966	1966	1966	1966	0
161	20240624	181400	269496683	1966	1966	1966	1966	0
162	20240624	181300	269496683	1966	1966	1966	1966	0
163	20240624	181200	269496683	1966	1966	1966	1966	0
164	20240624	181100	269496683	1966	1966	1966	1966	0
165	20240624	181000	269496683	1966	1966	1966	1966	0
166	20240624	180900	269496683	1966	1966	1966	1966	0
167	20240624	180800	269496683	1966	1966	1966	1966	0
168	20240624	180700	269496683	1966	1966	1966	1966	0
169	20240624	180600	269496683	1966	1966	1966	1966	0
170	20240624	180500	269496683	1966	1966	1966	1966	0
171	20240624	180400	269496683	1966	1966	1966	1966	0
172	20240624	180300	269496683	1966	1966	1966	1966	0
173	20240624	180200	269496683	1966	1966	1966	1966	0
174	20240624	180100	269496683	1966	1966	1966	1966	0
175	20240624	180000	269496683	1966	1966	1966	1966	0
176	20240624	175900	269496683	1966	1966	1966	1966	0
177	20240624	175800	269496683	1966	1966	1966	1966	0
178	20240624	175700	269496683	1966	1966	1966	1966	0
179	20240624	175600	269496683	1966	1966	1966	1966	0
180	20240624	175500	269496683	1966	1966	1966	1966	0
181	20240624	175400	269496683	1966	1966	1966	1966	0
182	20240624	175300	269496683	1966	1966	1966	1966	27402
183	20240624	175200	269496683	1966	1966	1966	1966	0
184	20240624	175100	269496683	1966	1966	1966	1966	0
185	20240624	175000	269496683	1966	1966	1966	1966	0
186	20240624	174900	269496683	1966	1966	1966	1966	0
187	20240624	174800	269496683	1966	1966	1966	1966	0
188	20240624	174700	269496683	1966	1966	1966	1966	0
189	20240624	174600	269496683	1966	1966	1966	1966	0
190	20240624	174500	269496683	1966	1966	1966	1966	0
191	20240624	174400	269496683	1966	1966	1966	1966	0
192	20240624	174300	269496683	1966	1966	1966	1966	0
193	20240624	174200	269496683	1966	1966	1966	1966	0
194	20240624	174100	269496683	1966	1966	1966	1966	0
195	20240624	174000	269496683	1966	1966	1966	1966	0
196	20240624	173900	269496683	1966	1966	1966	1966	0
197	20240624	173800	269496683	1966	1966	1966	1966	0
198	20240624	173700	269496683	1966	1966	1966	1966	0
199	20240624	173600	269496683	1966	1966	1966	1966	0
200	20240624	173500	269496683	1966	1966	1966	1966	0
201	20240624	173400	269496683	1966	1966	1966	1966	0
202	20240624	173300	269496683	1966	1966	1966	1966	0
203	20240624	173200	269496683	1966	1966	1966	1966	0
204	20240624	173100	269496683	1966	1966	1966	1966	0
205	20240624	173000	269496683	1966	1966	1966	1966	0
206	20240624	172900	269496683	1966	1966	1966	1966	0
207	20240624	172800	269496683	1966	1966	1966	1966	0
208	20240624	172700	269496683	1966	1966	1966	1966	0
209	20240624	172600	269496683	1966	1966	1966	1966	0
210	20240624	172500	269496683	1966	1966	1966	1966	0
211	20240624	172400	269496683	1966	1966	1966	1966	0
212	20240624	172300	269496683	1966	1966	1966	1966	27402
213	20240624	172200	269496683	1966	1966	1966	1966	0
214	20240624	172100	269496683	1966	1966	1966	1966	0
215	20240624	172000	269496683	1966	1966	1966	1966	0
216	20240624	171900	269496683	1966	1966	1966	1966	0
217	20240624	171800	269496683	1966	1966	1966	1966	0
218	20240624	171700	269496683	1966	1966	1966	1966	0
219	20240624	171600	269496683	1966	1966	1966	1966	0
220	20240624	171500	269496683	1966	1966	1966	1966	0
221	20240624	171400	269496683	1966	1966	1966	1966	0
222	20240624	171300	269496683	1966	1966	1966	1966	0
223	20240624	171200	269496683	1966	1966	1966	1966	0
224	20240624	171100	269496683	1966	1966	1966	1966	0
225	20240624	171000	269496683	1966	1966	1966	1966	0
226	20240624	170900	269496683	1966	1966	1966	1966	0
227	20240624	170800	269496683	1966	1966	1966	1966	0
228	20240624	170700	269496683	1966	1966	1966	1966	0
229	20240624	170600	269496683	1966	1966	1966	1966	0
230	20240624	170500	269496683	1966	1966	1966	1966	0
231	20240624	170400	269496683	1966	1966	1966	1966	0
232	20240624	170300	269496683	1966	1966	1966	1966	0
233	20240624	170200	269496683	1966	1966	1966	1966	0
234	20240624	170100	269496683	1966	1966	1966	1966	0
235	20240624	170000	269496683	1966	1966	1966	1966	0
236	20240624	165900	269496683	1966	1966	1966	1966	0
237	20240624	165800	269496683	1966	1966	1966	1966	0
238	20240624	165700	269496683	1966	1966	1966	1966	0
239	20240624	165600	269496683	1966	1966	1966	1966	0
240	20240624	165500	269496683	1966	1966	1966	1966	0
241	20240624	165400	269496683	1966	1966	1966	1966	0
242	20240624	165300	269496683	1966	1966	1966	1966	27402
243	20240624	165200	269496683	1966	1966	1966	1966	0
244	20240624	165100	269496683	1966	1966	1966	1966	0
245	20240624	165000	269496683	1966	1966	1966	1966	0
246	20240624	164900	269496683	1966	1966	1966	1966	0
247	20240624	164800	269496683	1966	1966	1966	1966	0
248	20240624	164700	269496683	1966	1966	1966	1966	0
249	20240624	164600	269496683	1966	1966	1966	1966	0
250	20240624	164500	269496683	1966	1966	1966	1966	0
251	20240624	164400	269496683	1966	1966	1966	1966	0
252	20240624	164300	269496683	1966	1966	1966	1966	0
253	20240624	164200	269496683	1966	1966	1966	1966	0
254	20240624	164100	269496683	1966	1966	1966	1966	0
255	20240624	164000	269496683	1966	1966	1966	1966	0
256	20240624	163900	269496683	1966	1966	1966	1966	0
257	20240624	163800	269496683	1966	1966	1966	1966	0
258	20240624	163700	269496683	1966	1966	1966	1966	0
259	20240624	163600	269496683	1966	1966	1966	1966	0
260	20240624	163500	269496683	1966	1966	1966	1966	0
261	20240624	163400	269496683	1966	1966	1966	1966	0
262	20240624	163300	269496683	1966	1966	1966	1966	0
263	20240624	163200	269496683	1966	1966	1966	1966	0
264	20240624	163100	269496683	1966	1966	1966	1966	0
265	20240624	163000	269496683	1966	1966	1966	1966	0
266	20240624	162900	269496683	1966	1966	1966	1966	0
267	20240624	162800	269496683	1966	1966	1966	1966	0
268	20240624	162700	269496683	1966	1966	1966	1966	0
269	20240624	162600	269496683	1966	1966	1966	1966	0
270	20240624	162500	269496683	1966	1966	1966	1966	0
271	20240624	162400	269496683	1966	1966	1966	1966	0
272	20240624	162300	269496683	1966	1966	1966	1966	27402
273	20240624	162200	269496683	1966	1966	1966	1966	0
274	20240624	162100	269496683	1966	1966	1966	1966	0
275	20240624	162000	269496683	1966	1966	1966	1966	0
276	20240624	161900	269496683	1966	1966	1966	1966	0
277	20240624	161800	269496683	1966	1966	1966	1966	0
278	20240624	161700	269496683	1966	1966	1966	1966	0
279	20240624	161600	269496683	1966	1966	1966	1966	0
280	20240624	161500	269496683	1966	1966	1966	1966	0
281	20240624	161400	269496683	1966	1966	1966	1966	0
282	20240624	161300	269496683	1966	1966	1966	1966	0
283	20240624	161200	269496683	1966	1966	1966	1966	0
284	20240624	161100	269496683	1966	1966	1966	1966	0
285	20240624	161000	269496683	1966	1966	1966	1966	0
286	20240624	160900	269496683	1966	1966	1966	1966	0
287	20240624	160800	269496683	1966	1966	1966	1966	0
288	20240624	160700	269496683	1966	1966	1966	1966	0
289	20240624	160600	269496683	1966	1966	1966	1966	0
290	20240624	160500	269496683	1966	1966	1966	1966	0
291	20240624	160400	269496683	1966	1966	1966	1966	0
292	20240624	160300	269496683	1966	1966	1966	1966	0
293	20240624	160200	269496683	1966	1966	1966	1966	0
294	20240624	160100	269496683	1966	1966	1966	1966	0
295	20240624	160000	269496683	1966	1966	1966	1966	0
296	20240624	155900	269496683	1966	1966	1966	1966	0
297	20240624	155800	269496683	1966	1966	1966	1966	0
298	20240624	155700	269496683	1966	1966	1966	1966	0
299	20240624	155600	269496683	1966	1966	1966	1966	0
300	20240624	155500	269496683	1966	1966	1966	1966	0
301	20240624	155400	269496683	1966	1966	1966	1966	0
302	20240624	155300	269496683	1966	1966	1966	1966	27402
303	20240624	155200	269496683	1966	1966	1966	1966	0
304	20240624	155100	269496683	1966	1966	1966	1966	0
305	20240624	155000	269496683	1966	1966	1966	1966	0
306	20240624	154900	269496683	1966	1966	1966	1966	0
307	20240624	154800	269496683	1966	1966	1966	1966	0
308	20240624	154700	269496683	1966	1966	1966	1966	0
309	20240624	154600	269496683	1966	1966	1966	1966	0
310	20240624	154500	269496683	1966	1966	1966	1966	0
311	20240624	154400	269496683	1966	1966	1966	1966	0
312	20240624	154300	269496683	1966	1966	1966	1966	0
313	20240624	154200	269496683	1966	1966	1966	1966	0
314	20240624	154100	269496683	1966	1966	1966	1966	0
315	20240624	154000	269496683	1966	1966	1966	1966	0
316	20240624	153900	269496683	1966	1966	1966	1966	0
317	20240624	153800	269496683	1966	1966	1966	1966	0
318	20240624	153700	269496683	1966	1966	1966	1966	0
319	20240624	153600	269496683	1966	1966	1966	1966	0
320	20240624	153500	269496683	1966	1966	1966	1966	0
321	20240624	153400	269496683	1966	1966	1966	1966	0
322	20240624	153300	269496683	1966	1966	1966	1966	0
323	20240624	153200	269496683	1966	1966	1966	1966	0
324	20240624	153100	269496683	1966	1966	1966	1966	0
325	20240624	153000	269496683	1966	1966	1966	1966	27402
326	20240624	152900	215624351	1956	1956	1956	1956	0
327	20240624	152800	215624351	1956	1956	1956	1956	0
328	20240624	152700	215624351	1956	1956	1956	1956	0
329	20240624	152600	215624351	1956	1956	1956	1956	0
330	20240624	152500	215624351	1956	1956	1956	1956	0
331	20240624	152400	215624351	1956	1956	1956	1956	0
332	20240624	152300	215624351	1956	1956	1956	1956	0
333	20240624	152200	215624351	1956	1956	1956	1956	0
334	20240624	152100	215624351	1956	1956	1956	1956	0
335	20240624	152000	215624351	1956	1956	1956	1956	0
336	20240624	151900	215624351	1956	1957	1957	1925	379
337	20240624	151800	214884668	1923	1951	1958	1923	8207
338	20240624	151700	198855360	1952	1952	1952	1952	0
339	20240624	151600	198855360	1952	1952	1953	1952	804
340	20240624	151500	197285864	1952	1950	1952	1950	2204
341	20240624	151400	192986896	1950	1948	1950	1948	535
342	20240624	151300	191944258	1948	1946	1948	1946	2100
343	20240624	151200	187855630	1947	1945	1947	1945	500
344	20240624	151100	186882548	1945	1945	1945	1945	2
345	20240624	151000	186878658	1947	1939	1947	1920	957
346	20240624	150900	185039491	1948	1948	1948	1948	0
347	20240624	150800	185039491	1948	1948	1948	1948	0
348	20240624	150700	185039491	1948	1948	1948	1948	0
349	20240624	150600	185039491	1948	1948	1948	1948	1
350	20240624	150500	185037543	1948	1948	1948	1948	0
351	20240624	150400	185037543	1948	1948	1948	1948	1
352	20240624	150300	185035595	1948	1948	1948	1948	1
353	20240624	150200	185033647	1949	1949	1949	1949	0
354	20240624	150100	185033647	1949	1949	1949	1949	0
355	20240624	150000	185033647	1949	1949	1949	1949	1
356	20240624	145900	185031698	1933	1947	1947	1933	2
357	20240624	145800	185027818	1949	1949	1949	1949	0
358	20240624	145700	185027818	1949	1949	1949	1949	18
359	20240624	145600	184992736	1949	1949	1949	1949	1
360	20240624	145500	184990787	1950	1950	1950	1950	0
361	20240624	145400	184990787	1950	1950	1950	1950	0
362	20240624	145300	184990787	1950	1950	1950	1950	12
363	20240624	145200	184967387	1949	1950	1950	1949	11
364	20240624	145100	184945939	1950	1950	1950	1950	0
365	20240624	145000	184945939	1950	1950	1950	1950	4
366	20240624	144900	184938139	1950	1951	1951	1950	12
367	20240624	144800	184914731	1953	1953	1953	1953	0
368	20240624	144700	184914731	1953	1952	1953	1952	2
369	20240624	144600	184910826	1955	1955	1955	1955	0
370	20240624	144500	184910826	1955	1955	1955	1955	0
371	20240624	144400	184910826	1955	1945	1955	1945	2300
372	20240624	144300	180422398	1946	1946	1946	1946	0
373	20240624	144200	180422398	1946	1946	1946	1946	0
374	20240624	144100	180422398	1946	1946	1946	1946	0
375	20240624	144000	180422398	1946	1946	1946	1946	93
376	20240624	143900	180241420	1950	1949	1950	1949	2
377	20240624	143800	180237521	1950	1950	1950	1950	0
378	20240624	143700	180237521	1950	1950	1950	1950	0
379	20240624	143600	180237521	1950	1950	1950	1950	50
380	20240624	143500	180140021	1950	1950	1950	1950	30
381	20240624	143400	180081521	1953	1953	1953	1953	0
382	20240624	143300	180081521	1953	1953	1953	1953	0
383	20240624	143200	180081521	1953	1953	1953	1953	0
384	20240624	143100	180081521	1953	1953	1953	1953	0
385	20240624	143000	180081521	1953	1953	1953	1953	0
386	20240624	142900	180081521	1953	1951	1953	1951	12
387	20240624	142800	180058101	1930	1930	1930	1930	20
388	20240624	142700	180019501	1955	1940	1955	1940	4
389	20240624	142600	180011726	1956	1909	1956	1909	14808
390	20240624	142500	151438061	1907	1907	1907	1907	100
391	20240624	142400	151247361	1907	1907	1907	1907	0
392	20240624	142300	151247361	1907	1908	1908	1907	510
393	20240624	142200	150274753	1908	1909	1909	1908	318
394	20240624	142100	149667963	1910	1909	1910	1909	223
395	20240624	142000	149242233	1910	1910	1910	1910	17
396	20240624	141900	149209763	1909	1909	1909	1909	0
397	20240624	141800	149209763	1909	1909	1909	1909	0
398	20240624	141700	149209763	1909	1909	1909	1909	0
399	20240624	141600	149209763	1909	1909	1909	1909	600
400	20240624	141500	148064363	1910	1910	1910	1910	0
401	20240624	141400	148064363	1910	1909	1910	1909	31
402	20240624	141300	148005154	1910	1910	1910	1910	275
403	20240624	141200	147479904	1911	1911	1911	1911	2589
404	20240624	141100	142532325	1911	1911	1911	1911	457
405	20240624	141000	141658998	1911	1911	1911	1911	594
406	20240624	140900	140523864	1911	1910	1911	1910	1705
407	20240624	140800	137266122	1910	1910	1910	1910	0
408	20240624	140700	137266122	1910	1910	1910	1910	27
409	20240624	140600	137214552	1910	1910	1910	1910	50
410	20240624	140500	137119052	1908	1909	1909	1908	513
411	20240624	140400	136139748	1909	1912	1912	1909	3714
412	20240624	140300	129043403	1913	1913	1913	1913	2065
413	20240624	140200	125093058	1913	1916	1916	1913	3
414	20240624	140100	125087315	1918	1918	1918	1918	0
415	20240624	140000	125087315	1918	1918	1918	1918	0
416	20240624	135900	125087315	1918	1918	1918	1918	0
417	20240624	135800	125087315	1918	1917	1918	1917	2
418	20240624	135700	125083480	1913	1915	1915	1913	1954
419	20240624	135600	121343880	1915	1915	1915	1915	258
420	20240624	135500	120849810	1915	1915	1915	1915	0
421	20240624	135400	120849810	1915	1915	1915	1915	242
422	20240624	135300	120386380	1915	1915	1915	1915	2
423	20240624	135200	120382550	1914	1914	1914	1914	0
424	20240624	135100	120382550	1914	1914	1914	1914	0
425	20240624	135000	120382550	1914	1914	1914	1914	0
426	20240624	134900	120382550	1914	1914	1914	1914	100
427	20240624	134800	120191150	1914	1914	1914	1914	103
428	20240624	134700	119994008	1915	1917	1917	1915	3
429	20240624	134600	119988260	1918	1918	1918	1918	0
430	20240624	134500	119988260	1918	1918	1918	1918	1
431	20240624	134400	119986342	1918	1918	1918	1918	0
432	20240624	134300	119986342	1918	1918	1918	1918	0
433	20240624	134200	119986342	1918	1918	1918	1918	2
434	20240624	134100	119982506	1914	1914	1914	1914	0
435	20240624	134000	119982506	1914	1914	1914	1914	7
436	20240624	133900	119969108	1916	1916	1916	1916	0
437	20240624	133800	119969108	1916	1916	1916	1916	11
438	20240624	133700	119948032	1918	1918	1919	1918	3
439	20240624	133600	119942277	1913	1915	1915	1913	2000
440	20240624	133500	116115741	1914	1914	1914	1914	0
441	20240624	133400	116115741	1914	1914	1914	1914	0
442	20240624	133300	116115741	1914	1914	1914	1914	218
443	20240624	133200	115698489	1914	1918	1918	1914	1815
444	20240624	133100	112224419	1920	1920	1920	1920	0
445	20240624	133000	112224419	1920	1920	1920	1920	0
446	20240624	132900	112224419	1920	1920	1920	1920	0
447	20240624	132800	112224419	1920	1920	1920	1920	0
448	20240624	132700	112224419	1920	1920	1920	1920	0
449	20240624	132600	112224419	1920	1920	1920	1920	0
450	20240624	132500	112224419	1920	1920	1920	1920	0
451	20240624	132400	112224419	1920	1920	1920	1920	1
452	20240624	132300	112222499	1915	1915	1915	1915	0
453	20240624	132200	112222499	1915	1915	1915	1915	0
454	20240624	132100	112222499	1915	1915	1915	1915	0
455	20240624	132000	112222499	1915	1915	1915	1915	0
456	20240624	131900	112222499	1915	1915	1915	1915	0
457	20240624	131800	112222499	1915	1920	1920	1915	4045
458	20240624	131700	104469999	1920	1920	1920	1920	0
459	20240624	131600	104469999	1920	1920	1920	1920	0
460	20240624	131500	104469999	1920	1920	1920	1920	158
461	20240624	131400	104166639	1920	1920	1920	1920	0
462	20240624	131300	104166639	1920	1920	1920	1920	219
463	20240624	131200	103746159	1915	1919	1919	1915	346
464	20240624	131100	103083221	1920	1920	1920	1920	0
465	20240624	131000	103083221	1920	1920	1920	1920	0
466	20240624	130900	103083221	1920	1920	1920	1920	0
467	20240624	130800	103083221	1920	1920	1920	1920	0
468	20240624	130700	103083221	1920	1920	1920	1920	0
469	20240624	130600	103083221	1920	1920	1920	1920	1
470	20240624	130500	103081301	1920	1920	1920	1920	0
471	20240624	130400	103081301	1920	1920	1920	1920	2
472	20240624	130300	103077461	1919	1919	1919	1919	1
473	20240624	130200	103075542	1920	1921	1921	1920	2778
474	20240624	130100	97741163	1921	1921	1921	1921	1
475	20240624	130000	97739242	1922	1922	1922	1922	2
476	20240624	125900	97735398	1922	1922	1922	1922	28
477	20240624	125800	97681582	1922	1922	1922	1922	40
478	20240624	125700	97604702	1923	1923	1923	1923	2
479	20240624	125600	97600856	1923	1923	1923	1923	0
480	20240624	125500	97600856	1923	1923	1923	1923	1
481	20240624	125400	97598933	1923	1923	1923	1923	0
482	20240624	125300	97598933	1923	1923	1923	1923	0
483	20240624	125200	97598933	1923	1923	1923	1923	0
484	20240624	125100	97598933	1923	1923	1923	1922	7
485	20240624	125000	97585476	1923	1923	1923	1923	0
486	20240624	124900	97585476	1923	1923	1923	1923	0
487	20240624	124800	97585476	1923	1923	1923	1923	0
488	20240624	124700	97585476	1923	1923	1923	1923	3
489	20240624	124600	97579707	1924	1924	1924	1924	0
490	20240624	124500	97579707	1924	1924	1924	1924	0
491	20240624	124400	97579707	1924	1924	1924	1924	0
492	20240624	124300	97579707	1924	1924	1924	1924	0
493	20240624	124200	97579707	1924	1924	1924	1924	65
494	20240624	124100	97454647	1924	1924	1924	1924	0
495	20240624	124000	97454647	1924	1924	1924	1924	0
496	20240624	123900	97454647	1924	1924	1924	1924	0
497	20240624	123800	97454647	1924	1924	1924	1924	1
498	20240624	123700	97452723	1924	1924	1924	1924	0
499	20240624	123600	97452723	1924	1924	1924	1924	0
500	20240624	123500	97452723	1924	1924	1924	1924	1
501	20240624	123400	97450799	1923	1923	1923	1923	0
502	20240624	123300	97450799	1923	1923	1923	1923	0
503	20240624	123200	97450799	1923	1923	1923	1923	0
504	20240624	123100	97450799	1923	1923	1923	1923	0
505	20240624	123000	97450799	1923	1923	1923	1923	0
506	20240624	122900	97450799	1923	1923	1924	1922	23
507	20240624	122800	97406570	1923	1923	1923	1923	1
508	20240624	122700	97404647	1923	1923	1923	1923	0
509	20240624	122600	97404647	1923	1923	1923	1923	0
510	20240624	122500	97404647	1923	1923	1923	1923	0
511	20240624	122400	97404647	1923	1923	1923	1923	4
512	20240624	122300	97396955	1924	1924	1924	1924	0
513	20240624	122200	97396955	1924	1924	1924	1924	0
514	20240624	122100	97396955	1924	1924	1924	1924	0
515	20240624	122000	97396955	1924	1924	1924	1924	0
516	20240624	121900	97396955	1924	1922	1924	1920	494
517	20240624	121800	96448451	1924	1923	1924	1923	4
518	20240624	121700	96440758	1925	1925	1925	1925	0
519	20240624	121600	96440758	1925	1925	1925	1925	0
520	20240624	121500	96440758	1925	1925	1925	1925	0
521	20240624	121400	96440758	1925	1925	1925	1925	4
522	20240624	121300	96433058	1925	1925	1925	1925	0
523	20240624	121200	96433058	1925	1925	1925	1925	2
524	20240624	121100	96429208	1925	1925	1925	1925	0
525	20240624	121000	96429208	1925	1923	1925	1923	49
526	20240624	120900	96334975	1923	1925	1925	1923	397
527	20240624	120800	95571142	1931	1931	1931	1931	51
528	20240624	120700	95472661	1931	1931	1931	1931	0
529	20240624	120600	95472661	1931	1931	1931	1931	0
530	20240624	120500	95472661	1931	1927	1931	1927	2
531	20240624	120400	95468803	1931	1931	1931	1931	50
532	20240624	120300	95372253	1931	1930	1931	1930	15
533	20240624	120200	95343298	1925	1925	1925	1925	1
534	20240624	120100	95341373	1931	1927	1931	1927	4
535	20240624	120000	95333657	1931	1925	1931	1925	8
536	20240624	115900	95318234	1923	1923	1923	1923	345
537	20240624	115800	94654799	1923	1923	1923	1923	220
538	20240624	115700	94231739	1923	1923	1923	1923	478
539	20240624	115600	93312545	1923	1923	1923	1923	0
540	20240624	115500	93312545	1923	1923	1923	1923	200
541	20240624	115400	92927945	1923	1923	1923	1923	1
542	20240624	115300	92926022	1922	1922	1922	1922	0
543	20240624	115200	92926022	1922	1922	1922	1922	0
544	20240624	115100	92926022	1922	1922	1922	1922	0
545	20240624	115000	92926022	1922	1922	1922	1922	0
546	20240624	114900	92926022	1922	1922	1922	1922	143
547	20240624	114800	92651176	1920	1920	1920	1920	0
548	20240624	114700	92651176	1920	1922	1922	1920	4
549	20240624	114600	92643491	1920	1920	1920	1920	100
550	20240624	114500	92451491	1920	1920	1920	1920	0
551	20240624	114400	92451491	1920	1921	1921	1920	51
552	20240624	114300	92353570	1922	1922	1922	1922	1
553	20240624	114200	92351648	1922	1922	1922	1922	0
554	20240624	114100	92351648	1922	1922	1922	1922	1
555	20240624	114000	92349726	1920	1923	1923	1920	6387
556	20240624	113900	80084453	1922	1925	1925	1922	3127
557	20240624	113800	74073197	1924	1925	1925	1924	99
558	20240624	113700	73882642	1926	1926	1926	1925	228
559	20240624	113600	73443540	1931	1930	1931	1930	2
560	20240624	113500	73439679	1930	1930	1930	1930	1
561	20240624	113400	73437749	1930	1930	1930	1930	2
562	20240624	113300	73433889	1931	1931	1931	1931	0
563	20240624	113200	73433889	1931	1931	1931	1931	0
564	20240624	113100	73433889	1931	1931	1931	1931	0
565	20240624	113000	73433889	1931	1931	1931	1931	15
566	20240624	112900	73404924	1931	1931	1931	1931	0
567	20240624	112800	73404924	1931	1931	1931	1931	1
568	20240624	112700	73402993	1925	1925	1925	1925	0
569	20240624	112600	73402993	1925	1924	1931	1924	21
570	20240624	112500	73362549	1923	1923	1923	1923	5
571	20240624	112400	73352934	1923	1931	1931	1923	15
572	20240624	112300	73324030	1930	1931	1931	1930	17
573	20240624	112200	73291206	1931	1931	1931	1931	1
574	20240624	112100	73289275	1922	1923	1923	1922	531
575	20240624	112000	72268578	1923	1930	1931	1923	9
576	20240624	111900	72251238	1922	1922	1922	1922	0
577	20240624	111800	72251238	1922	1925	1925	1922	7
578	20240624	111700	72237778	1933	1925	1933	1922	2618
579	20240624	111600	67203811	1925	1926	1926	1925	216
580	20240624	111500	66788001	1925	1925	1925	1925	0
581	20240624	111400	66788001	1925	1925	1925	1925	0
582	20240624	111300	66788001	1925	1925	1925	1925	150
583	20240624	111200	66499251	1925	1925	1925	1925	0
584	20240624	111100	66499251	1925	1925	1925	1925	0
585	20240624	111000	66499251	1925	1926	1926	1925	43
586	20240624	110900	66416451	1926	1928	1928	1926	672
587	20240624	110800	65121971	1939	1939	1939	1939	0
588	20240624	110700	65121971	1939	1939	1939	1939	0
589	20240624	110600	65121971	1939	1930	1939	1930	40
590	20240624	110500	65044541	1925	1925	1925	1925	1001
591	20240624	110400	63117616	1925	1925	1925	1925	628
592	20240624	110300	61908716	1925	1925	1925	1925	1270
593	20240624	110200	59463966	1925	1927	1927	1925	2500
594	20240624	110100	54650936	1926	1926	1926	1926	0
595	20240624	110000	54650936	1926	1926	1926	1926	0
596	20240624	105900	54650936	1926	1926	1926	1926	0
597	20240624	105800	54650936	1926	1929	1929	1926	178
598	20240624	105700	54308082	1930	1930	1930	1930	234
599	20240624	105600	53856462	1930	1931	1931	1930	3752
600	20240624	105500	46615026	1931	1931	1931	1931	1000
601	20240624	105400	44684026	1931	1931	1931	1931	0
602	20240624	105300	44684026	1931	1931	1931	1931	0
603	20240624	105200	44684026	1931	1931	1931	1931	0
604	20240624	105100	44684026	1931	1931	1931	1931	0
605	20240624	105000	44684026	1931	1932	1932	1931	50
606	20240624	104900	44587475	1930	1930	1930	1930	0
607	20240624	104800	44587475	1930	1933	1933	1930	2449
608	20240624	104700	39858179	1933	1933	1933	1933	0
609	20240624	104600	39858179	1933	1935	1935	1933	707
610	20240624	104500	38491315	1935	1935	1935	1935	643
611	20240624	104400	37247110	1936	1936	1936	1936	1382
612	20240624	104300	34571558	1936	1937	1937	1936	2057
613	20240624	104200	30588649	1937	1938	1938	1937	1028
614	20240624	104100	28597353	1939	1939	1939	1939	100
615	20240624	104000	28403453	1939	1943	1943	1939	2248
616	20240624	103900	24041333	1947	1947	1947	1947	0
617	20240624	103800	24041333	1947	1947	1947	1947	0
618	20240624	103700	24041333	1947	1947	1947	1947	1
619	20240624	103600	24039386	1945	1945	1945	1945	0
620	20240624	103500	24039386	1945	1945	1945	1945	1
621	20240624	103400	24037441	1947	1951	1951	1947	26
622	20240624	103300	23986719	1947	1947	1947	1947	1
623	20240624	103200	23984772	1951	1951	1951	1951	0
624	20240624	103100	23984772	1951	1951	1951	1950	3
625	20240624	103000	23978920	1950	1950	1950	1950	0
626	20240624	102900	23978920	1950	1950	1950	1950	0
627	20240624	102800	23978920	1950	1950	1950	1950	0
628	20240624	102700	23978920	1950	1950	1950	1950	0
629	20240624	102600	23978920	1950	1951	1951	1950	7
630	20240624	102500	23965265	1951	1951	1951	1951	6
631	20240624	102400	23953559	1951	1951	1951	1951	0
632	20240624	102300	23953559	1951	1945	1951	1943	304
633	20240624	102200	23360476	1939	1939	1939	1939	0
634	20240624	102100	23360476	1939	1939	1939	1939	0
635	20240624	102000	23360476	1939	1939	1939	1939	10
636	20240624	101900	23341086	1939	1939	1939	1939	0
637	20240624	101800	23341086	1939	1940	1940	1939	200
638	20240624	101700	22953142	1940	1940	1940	1940	0
639	20240624	101600	22953142	1940	1940	1940	1940	49
640	20240624	101500	22858082	1940	1940	1940	1940	0
641	20240624	101400	22858082	1940	1942	1942	1940	150
642	20240624	101300	22566872	1942	1944	1944	1942	60
643	20240624	101200	22450331	1950	1950	1950	1950	200
644	20240624	101100	22060331	1950	1950	1950	1950	1
645	20240624	101000	22058381	1950	1950	1950	1950	5
646	20240624	100900	22048631	1950	1950	1950	1950	0
647	20240624	100800	22048631	1950	1950	1950	1950	15
648	20240624	100700	22019381	1950	1950	1950	1950	0
649	20240624	100600	22019381	1950	1950	1950	1950	0
650	20240624	100500	22019381	1950	1950	1950	1950	2
651	20240624	100400	22015481	1943	1943	1943	1943	208
652	20240624	100300	21611337	1943	1943	1943	1943	0
653	20240624	100200	21611337	1943	1943	1943	1943	3
654	20240624	100100	21605508	1943	1943	1943	1943	45
655	20240624	100000	21518073	1943	1942	1943	1942	503
656	20240624	095900	20541234	1943	1943	1943	1943	0
657	20240624	095800	20541234	1943	1943	1943	1943	0
658	20240624	095700	20541234	1943	1943	1943	1943	0
659	20240624	095600	20541234	1943	1943	1943	1943	0
660	20240624	095500	20541234	1943	1951	1951	1943	14
661	20240624	095400	20514024	1943	1943	1943	1943	7
662	20240624	095300	20500423	1943	1943	1943	1943	0
663	20240624	095200	20500423	1943	1943	1943	1943	0
664	20240624	095100	20500423	1943	1945	1945	1943	8
665	20240624	095000	20484871	1945	1945	1945	1945	2
666	20240624	094900	20480981	1950	1951	1951	1950	22
667	20240624	094800	20438061	1951	1951	1951	1951	1016
668	20240624	094700	18455845	1951	1952	1952	1951	100
669	20240624	094600	18260742	1961	1961	1961	1961	0
670	20240624	094500	18260742	1961	1961	1961	1961	0
671	20240624	094400	18260742	1961	1961	1961	1961	21
672	20240624	094300	18219561	1962	1962	1962	1962	0
673	20240624	094200	18219561	1962	1962	1962	1962	0
674	20240624	094100	18219561	1962	1962	1962	1962	0
675	20240624	094000	18219561	1962	1962	1962	1962	0
676	20240624	093900	18219561	1962	1962	1962	1962	0
677	20240624	093800	18219561	1962	1962	1962	1962	0
678	20240624	093700	18219561	1962	1962	1962	1962	0
679	20240624	093600	18219561	1962	1962	1962	1962	0
680	20240624	093500	18219561	1962	1962	1962	1962	5
681	20240624	093400	18209751	1962	1962	1962	1962	0
682	20240624	093300	18209751	1962	1962	1962	1962	0
683	20240624	093200	18209751	1962	1957	1962	1957	63
684	20240624	093100	18086363	1957	1956	1957	1956	8
685	20240624	093000	18070714	1951	1951	1951	1951	0
686	20240624	092900	18070714	1951	1955	1955	1951	2000
687	20240624	092800	14165914	1957	1957	1957	1957	0
688	20240624	092700	14165914	1957	1957	1957	1957	0
689	20240624	092600	14165914	1957	1957	1957	1957	0
690	20240624	092500	14165914	1957	1957	1957	1957	28
691	20240624	092400	14111118	1960	1960	1960	1960	0
692	20240624	092300	14111118	1960	1960	1960	1960	10
693	20240624	092200	14091518	1962	1962	1962	1962	0
694	20240624	092100	14091518	1962	1962	1962	1962	0
695	20240624	092000	14091518	1962	1953	1962	1951	83
696	20240624	091900	13929538	1962	1962	1962	1962	0
697	20240624	091800	13929538	1962	1962	1962	1962	1
698	20240624	091700	13927576	1952	1952	1952	1952	13
699	20240624	091600	13902200	1952	1952	1952	1952	487
700	20240624	091500	12951576	1952	1952	1952	1952	30
701	20240624	091400	12893016	1962	1962	1962	1962	1
702	20240624	091300	12891054	1951	1951	1951	1951	0
703	20240624	091200	12891054	1951	1954	1954	1951	651
704	20240624	091100	11619453	1962	1962	1962	1962	0
705	20240624	091000	11619453	1962	1952	1962	1952	4
706	20240624	090900	11611615	1952	1955	1955	1952	4
707	20240624	090800	11603802	1963	1939	1963	1939	925
708	20240624	090700	9799703	1937	1965	1965	1936	1086
709	20240624	090600	7694082	1966	1966	1966	1965	112
710	20240624	090500	7473899	1966	1964	1966	1964	3000
711	20240624	090400	1579766	1966	1966	1966	1966	0
712	20240624	090300	1579766	1966	1956	1966	1956	2
713	20240624	090200	1575844	1943	1943	1943	1943	0
714	20240624	090100	1575844	1943	1943	1943	1943	50
715	20240624	090000	1478694	1938	1938	1938	1938	763