KissMeData/032280/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191400	374680821	1859	1859	1859	1859	3755
3	20240624	191300	374680821	1859	1859	1859	1859	0
4	20240624	191200	374680821	1859	1859	1859	1859	0
5	20240624	191100	374680821	1859	1859	1859	1859	0
6	20240624	191000	374680821	1859	1859	1859	1859	0
7	20240624	190900	374680821	1859	1859	1859	1859	0
8	20240624	190800	374680821	1859	1859	1859	1859	0
9	20240624	190700	374680821	1859	1859	1859	1859	0
10	20240624	190600	374680821	1859	1859	1859	1859	0
11	20240624	190500	374680821	1859	1859	1859	1859	0
12	20240624	190400	374680821	1859	1859	1859	1859	0
13	20240624	190300	374680821	1859	1859	1859	1859	0
14	20240624	190200	374680821	1859	1859	1859	1859	0
15	20240624	190100	374680821	1859	1859	1859	1859	0
16	20240624	190000	374680821	1859	1859	1859	1859	0
17	20240624	185900	374680821	1859	1859	1859	1859	0
18	20240624	185800	374680821	1859	1859	1859	1859	0
19	20240624	185700	374680821	1859	1859	1859	1859	0
20	20240624	185600	374680821	1859	1859	1859	1859	0
21	20240624	185500	374680821	1859	1859	1859	1859	0
22	20240624	185400	374680821	1859	1859	1859	1859	0
23	20240624	185300	374680821	1859	1859	1859	1859	0
24	20240624	185200	374680821	1859	1859	1859	1859	0
25	20240624	185100	374680821	1859	1859	1859	1859	0
26	20240624	185000	374680821	1859	1859	1859	1859	0
27	20240624	184900	374680821	1859	1859	1859	1859	0
28	20240624	184800	374680821	1859	1859	1859	1859	0
29	20240624	184700	374680821	1859	1859	1859	1859	0
30	20240624	184600	374680821	1859	1859	1859	1859	0
31	20240624	184500	374680821	1859	1859	1859	1859	0
32	20240624	184400	374680821	1859	1859	1859	1859	3755
33	20240624	184300	374680821	1859	1859	1859	1859	0
34	20240624	184200	374680821	1859	1859	1859	1859	0
35	20240624	184100	374680821	1859	1859	1859	1859	0
36	20240624	184000	374680821	1859	1859	1859	1859	0
37	20240624	183900	374680821	1859	1859	1859	1859	0
38	20240624	183800	374680821	1859	1859	1859	1859	0
39	20240624	183700	374680821	1859	1859	1859	1859	0
40	20240624	183600	374680821	1859	1859	1859	1859	0
41	20240624	183500	374680821	1859	1859	1859	1859	0
42	20240624	183400	374680821	1859	1859	1859	1859	0
43	20240624	183300	374680821	1859	1859	1859	1859	0
44	20240624	183200	374680821	1859	1859	1859	1859	0
45	20240624	183100	374680821	1859	1859	1859	1859	0
46	20240624	183000	374680821	1859	1859	1859	1859	0
47	20240624	182900	374680821	1859	1859	1859	1859	0
48	20240624	182800	374680821	1859	1859	1859	1859	0
49	20240624	182700	374680821	1859	1859	1859	1859	0
50	20240624	182600	374680821	1859	1859	1859	1859	0
51	20240624	182500	374680821	1859	1859	1859	1859	0
52	20240624	182400	374680821	1859	1859	1859	1859	0
53	20240624	182300	374680821	1859	1859	1859	1859	0
54	20240624	182200	374680821	1859	1859	1859	1859	0
55	20240624	182100	374680821	1859	1859	1859	1859	0
56	20240624	182000	374680821	1859	1859	1859	1859	0
57	20240624	181900	374680821	1859	1859	1859	1859	0
58	20240624	181800	374680821	1859	1859	1859	1859	0
59	20240624	181700	374680821	1859	1859	1859	1859	0
60	20240624	181600	374680821	1859	1859	1859	1859	0
61	20240624	181500	374680821	1859	1859	1859	1859	0
62	20240624	181400	374680821	1859	1859	1859	1859	3755
63	20240624	181300	374680821	1859	1859	1859	1859	0
64	20240624	181200	374680821	1859	1859	1859	1859	0
65	20240624	181100	374680821	1859	1859	1859	1859	0
66	20240624	181000	374680821	1859	1859	1859	1859	0
67	20240624	180900	374680821	1859	1859	1859	1859	0
68	20240624	180800	374680821	1859	1859	1859	1859	0
69	20240624	180700	374680821	1859	1859	1859	1859	0
70	20240624	180600	374680821	1859	1859	1859	1859	0
71	20240624	180500	374680821	1859	1859	1859	1859	0
72	20240624	180400	374680821	1859	1859	1859	1859	0
73	20240624	180300	374680821	1859	1859	1859	1859	0
74	20240624	180200	374680821	1859	1859	1859	1859	0
75	20240624	180100	374680821	1859	1859	1859	1859	0
76	20240624	180000	374680821	1859	1859	1859	1859	0
77	20240624	175900	374680821	1859	1859	1859	1859	0
78	20240624	175800	374680821	1859	1859	1859	1859	0
79	20240624	175700	374680821	1859	1859	1859	1859	0
80	20240624	175600	374680821	1859	1859	1859	1859	0
81	20240624	175500	374680821	1859	1859	1859	1859	0
82	20240624	175400	374680821	1859	1859	1859	1859	0
83	20240624	175300	374680821	1859	1859	1859	1859	0
84	20240624	175200	374680821	1859	1859	1859	1859	0
85	20240624	175100	374680821	1859	1859	1859	1859	0
86	20240624	175000	374680821	1859	1859	1859	1859	0
87	20240624	174900	374680821	1859	1859	1859	1859	0
88	20240624	174800	374680821	1859	1859	1859	1859	0
89	20240624	174700	374680821	1859	1859	1859	1859	0
90	20240624	174600	374680821	1859	1859	1859	1859	0
91	20240624	174500	374680821	1859	1859	1859	1859	0
92	20240624	174400	374680821	1859	1859	1859	1859	3755
93	20240624	174300	374680821	1859	1859	1859	1859	0
94	20240624	174200	374680821	1859	1859	1859	1859	0
95	20240624	174100	374680821	1859	1859	1859	1859	0
96	20240624	174000	374680821	1859	1859	1859	1859	0
97	20240624	173900	374680821	1859	1859	1859	1859	0
98	20240624	173800	374680821	1859	1859	1859	1859	0
99	20240624	173700	374680821	1859	1859	1859	1859	0
100	20240624	173600	374680821	1859	1859	1859	1859	0
101	20240624	173500	374680821	1859	1859	1859	1859	0
102	20240624	173400	374680821	1859	1859	1859	1859	0
103	20240624	173300	374680821	1859	1859	1859	1859	0
104	20240624	173200	374680821	1859	1859	1859	1859	0
105	20240624	173100	374680821	1859	1859	1859	1859	0
106	20240624	173000	374680821	1859	1859	1859	1859	0
107	20240624	172900	374680821	1859	1859	1859	1859	0
108	20240624	172800	374680821	1859	1859	1859	1859	0
109	20240624	172700	374680821	1859	1859	1859	1859	0
110	20240624	172600	374680821	1859	1859	1859	1859	0
111	20240624	172500	374680821	1859	1859	1859	1859	0
112	20240624	172400	374680821	1859	1859	1859	1859	0
113	20240624	172300	374680821	1859	1859	1859	1859	0
114	20240624	172200	374680821	1859	1859	1859	1859	0
115	20240624	172100	374680821	1859	1859	1859	1859	0
116	20240624	172000	374680821	1859	1859	1859	1859	0
117	20240624	171900	374680821	1859	1859	1859	1859	0
118	20240624	171800	374680821	1859	1859	1859	1859	0
119	20240624	171700	374680821	1859	1859	1859	1859	0
120	20240624	171600	374680821	1859	1859	1859	1859	0
121	20240624	171500	374680821	1859	1859	1859	1859	0
122	20240624	171400	374680821	1859	1859	1859	1859	3755
123	20240624	171300	374680821	1859	1859	1859	1859	0
124	20240624	171200	374680821	1859	1859	1859	1859	0
125	20240624	171100	374680821	1859	1859	1859	1859	0
126	20240624	171000	374680821	1859	1859	1859	1859	0
127	20240624	170900	374680821	1859	1859	1859	1859	0
128	20240624	170800	374680821	1859	1859	1859	1859	0
129	20240624	170700	374680821	1859	1859	1859	1859	0
130	20240624	170600	374680821	1859	1859	1859	1859	0
131	20240624	170500	374680821	1859	1859	1859	1859	0
132	20240624	170400	374680821	1859	1859	1859	1859	0
133	20240624	170300	374680821	1859	1859	1859	1859	0
134	20240624	170200	374680821	1859	1859	1859	1859	0
135	20240624	170100	374680821	1859	1859	1859	1859	0
136	20240624	170000	374680821	1859	1859	1859	1859	0
137	20240624	165900	374680821	1859	1859	1859	1859	0
138	20240624	165800	374680821	1859	1859	1859	1859	0
139	20240624	165700	374680821	1859	1859	1859	1859	0
140	20240624	165600	374680821	1859	1859	1859	1859	0
141	20240624	165500	374680821	1859	1859	1859	1859	0
142	20240624	165400	374680821	1859	1859	1859	1859	0
143	20240624	165300	374680821	1859	1859	1859	1859	0
144	20240624	165200	374680821	1859	1859	1859	1859	0
145	20240624	165100	374680821	1859	1859	1859	1859	0
146	20240624	165000	374680821	1859	1859	1859	1859	0
147	20240624	164900	374680821	1859	1859	1859	1859	0
148	20240624	164800	374680821	1859	1859	1859	1859	0
149	20240624	164700	374680821	1859	1859	1859	1859	0
150	20240624	164600	374680821	1859	1859	1859	1859	0
151	20240624	164500	374680821	1859	1859	1859	1859	0
152	20240624	164400	374680821	1859	1859	1859	1859	3755
153	20240624	164300	374680821	1859	1859	1859	1859	0
154	20240624	164200	374680821	1859	1859	1859	1859	0
155	20240624	164100	374680821	1859	1859	1859	1859	0
156	20240624	164000	374680821	1859	1859	1859	1859	0
157	20240624	163900	374680821	1859	1859	1859	1859	0
158	20240624	163800	374680821	1859	1859	1859	1859	0
159	20240624	163700	374680821	1859	1859	1859	1859	0
160	20240624	163600	374680821	1859	1859	1859	1859	0
161	20240624	163500	374680821	1859	1859	1859	1859	0
162	20240624	163400	374680821	1859	1859	1859	1859	0
163	20240624	163300	374680821	1859	1859	1859	1859	0
164	20240624	163200	374680821	1859	1859	1859	1859	0
165	20240624	163100	374680821	1859	1859	1859	1859	0
166	20240624	163000	374680821	1859	1859	1859	1859	0
167	20240624	162900	374680821	1859	1859	1859	1859	0
168	20240624	162800	374680821	1859	1859	1859	1859	0
169	20240624	162700	374680821	1859	1859	1859	1859	0
170	20240624	162600	374680821	1859	1859	1859	1859	0
171	20240624	162500	374680821	1859	1859	1859	1859	0
172	20240624	162400	374680821	1859	1859	1859	1859	0
173	20240624	162300	374680821	1859	1859	1859	1859	0
174	20240624	162200	374680821	1859	1859	1859	1859	0
175	20240624	162100	374680821	1859	1859	1859	1859	0
176	20240624	162000	374680821	1859	1859	1859	1859	0
177	20240624	161900	374680821	1859	1859	1859	1859	0
178	20240624	161800	374680821	1859	1859	1859	1859	0
179	20240624	161700	374680821	1859	1859	1859	1859	0
180	20240624	161600	374680821	1859	1859	1859	1859	0
181	20240624	161500	374680821	1859	1859	1859	1859	0
182	20240624	161400	374680821	1859	1859	1859	1859	3755
183	20240624	161300	374680821	1859	1859	1859	1859	0
184	20240624	161200	374680821	1859	1859	1859	1859	0
185	20240624	161100	374680821	1859	1859	1859	1859	0
186	20240624	161000	374680821	1859	1859	1859	1859	0
187	20240624	160900	374680821	1859	1859	1859	1859	0
188	20240624	160800	374680821	1859	1859	1859	1859	0
189	20240624	160700	374680821	1859	1859	1859	1859	0
190	20240624	160600	374680821	1859	1859	1859	1859	0
191	20240624	160500	374680821	1859	1859	1859	1859	0
192	20240624	160400	374680821	1859	1859	1859	1859	0
193	20240624	160300	374680821	1859	1859	1859	1859	0
194	20240624	160200	374680821	1859	1859	1859	1859	0
195	20240624	160100	374680821	1859	1859	1859	1859	0
196	20240624	160000	374680821	1859	1859	1859	1859	0
197	20240624	155900	374680821	1859	1859	1859	1859	0
198	20240624	155800	374680821	1859	1859	1859	1859	0
199	20240624	155700	374680821	1859	1859	1859	1859	0
200	20240624	155600	374680821	1859	1859	1859	1859	0
201	20240624	155500	374680821	1859	1859	1859	1859	0
202	20240624	155400	374680821	1859	1859	1859	1859	0
203	20240624	155300	374680821	1859	1859	1859	1859	0
204	20240624	155200	374680821	1859	1859	1859	1859	0
205	20240624	155100	374680821	1859	1859	1859	1859	0
206	20240624	155000	374680821	1859	1859	1859	1859	0
207	20240624	154900	374680821	1859	1859	1859	1859	0
208	20240624	154800	374680821	1859	1859	1859	1859	0
209	20240624	154700	374680821	1859	1859	1859	1859	0
210	20240624	154600	374680821	1859	1859	1859	1859	0
211	20240624	154500	374680821	1859	1859	1859	1859	0
212	20240624	154400	374680821	1859	1859	1859	1859	3755
213	20240624	154300	374680821	1859	1859	1859	1859	0
214	20240624	154200	374680821	1859	1859	1859	1859	0
215	20240624	154100	374680821	1859	1859	1859	1859	0
216	20240624	154000	374680821	1859	1859	1859	1859	0
217	20240624	153900	374680821	1859	1859	1859	1859	0
218	20240624	153800	374680821	1859	1859	1859	1859	0
219	20240624	153700	374680821	1859	1859	1859	1859	0
220	20240624	153600	374680821	1859	1859	1859	1859	0
221	20240624	153500	374680821	1859	1859	1859	1859	0
222	20240624	153400	374680821	1859	1859	1859	1859	0
223	20240624	153300	374680821	1859	1859	1859	1859	0
224	20240624	153200	374680821	1859	1859	1859	1859	0
225	20240624	153100	374680821	1859	1859	1859	1859	0
226	20240624	153000	374680821	1859	1859	1859	1859	3755
227	20240624	152900	367700276	1882	1882	1882	1882	0
228	20240624	152800	367700276	1882	1882	1882	1882	0
229	20240624	152700	367700276	1882	1882	1882	1882	0
230	20240624	152600	367700276	1882	1882	1882	1882	0
231	20240624	152500	367700276	1882	1882	1882	1882	0
232	20240624	152400	367700276	1882	1882	1882	1882	0
233	20240624	152300	367700276	1882	1882	1882	1882	0
234	20240624	152200	367700276	1882	1882	1882	1882	0
235	20240624	152100	367700276	1882	1882	1882	1882	0
236	20240624	152000	367700276	1882	1882	1882	1882	0
237	20240624	151900	367700276	1882	1882	1882	1882	1
238	20240624	151800	367698394	1882	1882	1882	1882	0
239	20240624	151700	367698394	1882	1882	1882	1882	0
240	20240624	151600	367698394	1882	1882	1882	1882	74
241	20240624	151500	367559126	1883	1883	1883	1883	0
242	20240624	151400	367559126	1883	1883	1883	1883	160
243	20240624	151300	367257846	1883	1883	1883	1883	0
244	20240624	151200	367257846	1883	1882	1883	1882	951
245	20240624	151100	365468063	1882	1871	1883	1869	1010
246	20240624	151000	363579856	1884	1873	1884	1870	547
247	20240624	150900	362555755	1884	1873	1884	1873	26
248	20240624	150800	362507046	1885	1875	1885	1875	51
249	20240624	150700	362411411	1887	1887	1887	1887	0
250	20240624	150600	362411411	1887	1887	1887	1887	0
251	20240624	150500	362411411	1887	1887	1887	1887	1
252	20240624	150400	362409524	1892	1892	1892	1892	0
253	20240624	150300	362409524	1892	1892	1892	1892	0
254	20240624	150200	362409524	1892	1892	1892	1892	0
255	20240624	150100	362409524	1892	1892	1892	1892	0
256	20240624	150000	362409524	1892	1879	1892	1879	292
257	20240624	145900	361860394	1880	1870	1880	1870	1655
258	20240624	145800	358765534	1870	1870	1870	1869	4841
259	20240624	145700	349713284	1866	1870	1870	1866	76
260	20240624	145600	349571464	1866	1876	1876	1866	10206
261	20240624	145500	330470436	1877	1877	1877	1877	848
262	20240624	145400	328878740	1877	1877	1877	1877	50
263	20240624	145300	328784890	1877	1876	1877	1876	527
264	20240624	145200	327795737	1877	1877	1877	1877	99
265	20240624	145100	327609914	1882	1882	1882	1882	0
266	20240624	145000	327609914	1882	1882	1882	1882	0
267	20240624	144900	327609914	1882	1882	1882	1882	0
268	20240624	144800	327609914	1882	1882	1882	1882	1
269	20240624	144700	327608032	1882	1882	1882	1882	1
270	20240624	144600	327606150	1877	1877	1877	1877	10
271	20240624	144500	327587380	1882	1882	1882	1882	1
272	20240624	144400	327585498	1891	1891	1891	1891	1
273	20240624	144300	327583607	1892	1892	1892	1892	0
274	20240624	144200	327583607	1892	1881	1892	1878	4177
275	20240624	144100	319734584	1884	1880	1884	1880	61
276	20240624	144000	319619881	1880	1884	1884	1880	3569
277	20240624	143900	312909563	1884	1884	1884	1883	4
278	20240624	143800	312902029	1880	1880	1880	1880	497
279	20240624	143700	311967669	1883	1883	1883	1883	0
280	20240624	143600	311967669	1883	1883	1883	1883	0
281	20240624	143500	311967669	1883	1883	1883	1883	0
282	20240624	143400	311967669	1883	1883	1883	1883	0
283	20240624	143300	311967669	1883	1883	1883	1883	0
284	20240624	143200	311967669	1883	1883	1883	1883	0
285	20240624	143100	311967669	1883	1879	1883	1879	67
286	20240624	143000	311841739	1882	1881	1882	1880	1054
287	20240624	142900	309860215	1883	1883	1883	1883	0
288	20240624	142800	309860215	1883	1883	1883	1883	0
289	20240624	142700	309860215	1883	1883	1883	1883	1000
290	20240624	142600	307977215	1884	1884	1884	1884	0
291	20240624	142500	307977215	1884	1884	1884	1884	10
292	20240624	142400	307958375	1884	1880	1884	1880	187
293	20240624	142300	307606811	1880	1880	1880	1880	396
294	20240624	142200	306862331	1880	1879	1880	1879	5039
295	20240624	142100	297389050	1880	1880	1880	1880	0
296	20240624	142000	297389050	1880	1880	1880	1880	124
297	20240624	141900	297155930	1879	1879	1879	1879	6
298	20240624	141800	297144656	1879	1879	1879	1879	12
299	20240624	141700	297122108	1879	1879	1879	1879	147
300	20240624	141600	296845895	1880	1880	1880	1880	0
301	20240624	141500	296845895	1880	1880	1880	1880	3
302	20240624	141400	296840255	1880	1880	1880	1880	0
303	20240624	141300	296840255	1880	1880	1880	1880	1
304	20240624	141200	296838375	1879	1879	1879	1879	0
305	20240624	141100	296838375	1879	1879	1879	1879	6
306	20240624	141000	296827101	1880	1880	1880	1880	0
307	20240624	140900	296827101	1880	1880	1880	1880	201
308	20240624	140800	296449221	1878	1880	1880	1878	44
309	20240624	140700	296366563	1880	1880	1880	1880	289
310	20240624	140600	295823243	1878	1880	1880	1878	1290
311	20240624	140500	293398509	1880	1888	1888	1880	6019
312	20240624	140400	282062402	1896	1896	1896	1896	0
313	20240624	140300	282062402	1896	1886	1896	1886	801
314	20240624	140200	280551706	1896	1896	1896	1896	0
315	20240624	140100	280551706	1896	1896	1896	1896	0
316	20240624	140000	280551706	1896	1896	1896	1896	124
317	20240624	135900	280316602	1887	1887	1887	1887	0
318	20240624	135800	280316602	1887	1887	1887	1887	1000
319	20240624	135700	278429602	1896	1896	1896	1896	0
320	20240624	135600	278429602	1896	1887	1896	1886	502
321	20240624	135500	277482570	1887	1889	1889	1887	1500
322	20240624	135400	274651450	1895	1895	1895	1895	22
323	20240624	135300	274609760	1895	1895	1895	1895	0
324	20240624	135200	274609760	1895	1895	1895	1895	0
325	20240624	135100	274609760	1895	1895	1895	1895	0
326	20240624	135000	274609760	1895	1895	1895	1895	0
327	20240624	134900	274609760	1895	1895	1895	1895	0
328	20240624	134800	274609760	1895	1895	1895	1895	0
329	20240624	134700	274609760	1895	1895	1895	1895	0
330	20240624	134600	274609760	1895	1895	1895	1895	6
331	20240624	134500	274598390	1895	1895	1895	1895	0
332	20240624	134400	274598390	1895	1895	1895	1895	0
333	20240624	134300	274598390	1895	1895	1895	1895	0
334	20240624	134200	274598390	1895	1895	1895	1895	0
335	20240624	134100	274598390	1895	1895	1895	1895	6
336	20240624	134000	274587020	1895	1895	1895	1895	125
337	20240624	133900	274350145	1895	1895	1895	1895	0
338	20240624	133800	274350145	1895	1884	1895	1884	723
339	20240624	133700	272987892	1896	1896	1896	1896	0
340	20240624	133600	272987892	1896	1896	1896	1896	1
341	20240624	133500	272985996	1896	1896	1896	1896	0
342	20240624	133400	272985996	1896	1896	1896	1896	0
343	20240624	133300	272985996	1896	1896	1896	1896	0
344	20240624	133200	272985996	1896	1896	1896	1896	25
345	20240624	133100	272938596	1896	1896	1896	1896	0
346	20240624	133000	272938596	1896	1896	1896	1896	0
347	20240624	132900	272938596	1896	1896	1896	1896	0
348	20240624	132800	272938596	1896	1895	1896	1895	8
349	20240624	132700	272923434	1896	1896	1896	1896	0
350	20240624	132600	272923434	1896	1896	1896	1896	1
351	20240624	132500	272921538	1895	1894	1895	1894	10
352	20240624	132400	272902594	1883	1883	1883	1883	200
353	20240624	132300	272525994	1895	1895	1895	1895	0
354	20240624	132200	272525994	1895	1895	1895	1895	0
355	20240624	132100	272525994	1895	1884	1895	1884	1045
356	20240624	132000	270557203	1884	1884	1884	1884	495
357	20240624	131900	269624623	1884	1884	1884	1884	2
358	20240624	131800	269620855	1883	1883	1883	1883	0
359	20240624	131700	269620855	1883	1883	1883	1883	0
360	20240624	131600	269620855	1883	1883	1883	1883	6
361	20240624	131500	269609557	1883	1883	1883	1882	3101
362	20240624	131400	263770375	1883	1883	1883	1883	53
363	20240624	131300	263670576	1883	1883	1883	1883	160
364	20240624	131200	263369296	1884	1884	1884	1884	0
365	20240624	131100	263369296	1884	1884	1884	1884	1
366	20240624	131000	263367412	1883	1883	1883	1883	0
367	20240624	130900	263367412	1883	1883	1883	1883	50
368	20240624	130800	263273262	1884	1883	1884	1883	345
369	20240624	130700	262623296	1884	1883	1884	1883	20
370	20240624	130600	262585630	1884	1882	1884	1882	939
371	20240624	130500	260818190	1884	1885	1885	1883	2026
372	20240624	130400	257001077	1895	1895	1895	1895	13
373	20240624	130300	256976442	1895	1895	1895	1895	0
374	20240624	130200	256976442	1895	1895	1895	1895	0
375	20240624	130100	256976442	1895	1895	1895	1895	0
376	20240624	130000	256976442	1895	1895	1895	1895	125
377	20240624	125900	256739567	1895	1895	1895	1895	1
378	20240624	125800	256737672	1894	1894	1894	1894	59
379	20240624	125700	256625926	1895	1895	1895	1895	0
380	20240624	125600	256625926	1895	1895	1895	1895	0
381	20240624	125500	256625926	1895	1894	1895	1894	5
382	20240624	125400	256616454	1894	1894	1894	1894	2
383	20240624	125300	256612666	1895	1895	1895	1895	29
384	20240624	125200	256557711	1896	1896	1896	1896	0
385	20240624	125100	256557711	1896	1885	1896	1885	4
386	20240624	125000	256550160	1896	1896	1896	1896	0
387	20240624	124900	256550160	1896	1894	1896	1894	6
388	20240624	124800	256538794	1893	1893	1893	1893	6
389	20240624	124700	256527436	1884	1884	1884	1884	1
390	20240624	124600	256525552	1894	1894	1894	1894	1
391	20240624	124500	256523658	1884	1884	1884	1884	1
392	20240624	124400	256521774	1896	1896	1896	1896	0
393	20240624	124300	256521774	1896	1896	1896	1896	0
394	20240624	124200	256521774	1896	1896	1896	1896	0
395	20240624	124100	256521774	1896	1896	1896	1896	0
396	20240624	124000	256521774	1896	1890	1896	1890	1000
397	20240624	123900	254631768	1890	1884	1890	1882	1201
398	20240624	123800	252370897	1890	1884	1895	1884	607
399	20240624	123700	251221187	1896	1896	1896	1896	0
400	20240624	123600	251221187	1896	1896	1896	1896	0
401	20240624	123500	251221187	1896	1896	1896	1896	0
402	20240624	123400	251221187	1896	1896	1896	1896	0
403	20240624	123300	251221187	1896	1894	1896	1894	11
404	20240624	123200	251200351	1894	1894	1894	1894	928
405	20240624	123100	249442719	1894	1884	1894	1883	4555
406	20240624	123000	240862478	1894	1894	1894	1894	0
407	20240624	122900	240862478	1894	1894	1894	1884	3587
408	20240624	122800	234083396	1896	1896	1896	1896	0
409	20240624	122700	234083396	1896	1896	1896	1896	18
410	20240624	122600	234049268	1896	1894	1896	1894	4391
411	20240624	122500	225732710	1896	1901	1901	1896	315
412	20240624	122400	225135450	1901	1901	1901	1901	6
413	20240624	122300	225124044	1902	1902	1902	1902	0
414	20240624	122200	225124044	1902	1902	1902	1902	0
415	20240624	122100	225124044	1902	1902	1902	1902	0
416	20240624	122000	225124044	1902	1902	1903	1902	126
417	20240624	121900	224884391	1902	1902	1902	1902	0
418	20240624	121800	224884391	1902	1902	1902	1902	0
419	20240624	121700	224884391	1902	1902	1902	1902	1
420	20240624	121600	224882489	1903	1903	1903	1903	0
421	20240624	121500	224882489	1903	1902	1903	1902	100
422	20240624	121400	224692195	1903	1903	1903	1903	0
423	20240624	121300	224692195	1903	1903	1903	1903	0
424	20240624	121200	224692195	1903	1903	1903	1903	2
425	20240624	121100	224688389	1901	1901	1901	1901	100
426	20240624	121000	224498289	1903	1903	1903	1903	0
427	20240624	120900	224498289	1903	1903	1903	1903	132
428	20240624	120800	224247093	1905	1905	1905	1905	0
429	20240624	120700	224247093	1905	1905	1905	1905	0
430	20240624	120600	224247093	1905	1905	1905	1905	0
431	20240624	120500	224247093	1905	1905	1905	1905	0
432	20240624	120400	224247093	1905	1905	1905	1905	131
433	20240624	120300	223997538	1905	1905	1905	1905	0
434	20240624	120200	223997538	1905	1904	1905	1904	5
435	20240624	120100	223988017	1901	1905	1905	1901	123
436	20240624	120000	223753918	1905	1905	1905	1905	145
437	20240624	115900	223477693	1905	1905	1905	1905	0
438	20240624	115800	223477693	1905	1906	1906	1905	2467
439	20240624	115700	218775888	1913	1913	1913	1913	0
440	20240624	115600	218775888	1913	1913	1913	1913	0
441	20240624	115500	218775888	1913	1913	1913	1913	0
442	20240624	115400	218775888	1913	1913	1913	1913	1
443	20240624	115300	218773975	1912	1911	1912	1911	10
444	20240624	115200	218754861	1909	1909	1909	1909	1007
445	20240624	115100	216832498	1910	1910	1910	1910	5
446	20240624	115000	216822948	1912	1912	1912	1912	204
447	20240624	114900	216432900	1915	1915	1915	1915	2
448	20240624	114800	216429070	1915	1915	1915	1912	2929
449	20240624	114700	210825361	1914	1914	1914	1914	0
450	20240624	114600	210825361	1914	1914	1914	1914	0
451	20240624	114500	210825361	1914	1914	1914	1914	0
452	20240624	114400	210825361	1914	1914	1914	1914	100
453	20240624	114300	210633961	1913	1913	1913	1913	0
454	20240624	114200	210633961	1913	1913	1913	1913	0
455	20240624	114100	210633961	1913	1913	1913	1913	1001
456	20240624	114000	208719048	1912	1912	1912	1912	6
457	20240624	113900	208707576	1911	1911	1911	1911	0
458	20240624	113800	208707576	1911	1911	1911	1911	0
459	20240624	113700	208707576	1911	1911	1911	1911	0
460	20240624	113600	208707576	1911	1911	1911	1911	604
461	20240624	113500	207553332	1911	1911	1911	1911	288
462	20240624	113400	207002964	1911	1911	1911	1911	0
463	20240624	113300	207002964	1911	1909	1911	1909	1519
464	20240624	113200	204101179	1909	1909	1909	1909	0
465	20240624	113100	204101179	1909	1909	1909	1909	1
466	20240624	113000	204099270	1905	1905	1905	1905	0
467	20240624	112900	204099270	1905	1905	1905	1905	0
468	20240624	112800	204099270	1905	1902	1905	1902	2206
469	20240624	112700	199897608	1902	1902	1902	1902	0
470	20240624	112600	199897608	1902	1902	1902	1902	0
471	20240624	112500	199897608	1902	1901	1902	1901	6
472	20240624	112400	199886201	1901	1901	1901	1901	0
473	20240624	112300	199886201	1901	1901	1901	1901	0
474	20240624	112200	199886201	1901	1901	1901	1901	0
475	20240624	112100	199886201	1901	1901	1901	1901	1
476	20240624	112000	199884300	1900	1900	1900	1900	145
477	20240624	111900	199608800	1900	1898	1900	1898	10
478	20240624	111800	199589812	1899	1899	1899	1899	0
479	20240624	111700	199589812	1899	1899	1899	1899	0
480	20240624	111600	199589812	1899	1899	1899	1899	0
481	20240624	111500	199589812	1899	1899	1899	1899	0
482	20240624	111400	199589812	1899	1899	1899	1899	0
483	20240624	111300	199589812	1899	1899	1899	1899	0
484	20240624	111200	199589812	1899	1899	1899	1899	0
485	20240624	111100	199589812	1899	1898	1899	1892	24
486	20240624	111000	199544263	1893	1893	1893	1893	0
487	20240624	110900	199544263	1893	1897	1897	1893	500
488	20240624	110800	198597708	1899	1899	1899	1899	373
489	20240624	110700	197889381	1900	1900	1900	1900	1963
490	20240624	110600	194159681	1901	1901	1901	1901	535
491	20240624	110500	193142646	1902	1902	1902	1902	1934
492	20240624	110400	189464178	1902	1902	1902	1902	0
493	20240624	110300	189464178	1902	1902	1902	1902	0
494	20240624	110200	189464178	1902	1905	1905	1902	832
495	20240624	110100	187881476	1905	1906	1906	1905	667
496	20240624	110000	186610643	1906	1910	1910	1906	845
497	20240624	105900	184999213	1910	1907	1910	1907	201
498	20240624	105800	184615903	1910	1909	1910	1909	712
499	20240624	105700	183255989	1910	1910	1910	1910	0
500	20240624	105600	183255989	1910	1910	1910	1910	1
501	20240624	105500	183254079	1911	1911	1911	1911	0
502	20240624	105400	183254079	1911	1911	1911	1911	0
503	20240624	105300	183254079	1911	1911	1911	1911	0
504	20240624	105200	183254079	1911	1911	1911	1911	500
505	20240624	105100	182298579	1912	1912	1912	1912	0
506	20240624	105000	182298579	1912	1914	1915	1912	191
507	20240624	104900	181932823	1915	1915	1915	1915	0
508	20240624	104800	181932823	1915	1915	1915	1915	0
509	20240624	104700	181932823	1915	1915	1915	1915	0
510	20240624	104600	181932823	1915	1915	1915	1915	1
511	20240624	104500	181930908	1915	1915	1915	1915	0
512	20240624	104400	181930908	1915	1915	1915	1915	1
513	20240624	104300	181928993	1915	1914	1915	1914	882
514	20240624	104200	180239969	1915	1915	1915	1915	0
515	20240624	104100	180239969	1915	1915	1915	1915	100
516	20240624	104000	180048469	1915	1912	1915	1912	166
517	20240624	103900	179731014	1912	1907	1912	1907	541
518	20240624	103800	178699283	1912	1912	1912	1912	0
519	20240624	103700	178699283	1912	1912	1912	1912	0
520	20240624	103600	178699283	1912	1912	1912	1912	0
521	20240624	103500	178699283	1912	1912	1912	1912	0
522	20240624	103400	178699283	1912	1912	1912	1912	43
523	20240624	103300	178617067	1911	1911	1911	1911	0
524	20240624	103200	178617067	1911	1907	1911	1907	102
525	20240624	103100	178422149	1912	1912	1912	1912	216
526	20240624	103000	178009157	1912	1907	1912	1907	367
527	20240624	102900	177308506	1910	1911	1912	1910	1198
528	20240624	102800	175019928	1911	1912	1912	1911	532
529	20240624	102700	174002898	1912	1914	1914	1912	200
530	20240624	102600	173620398	1914	1914	1914	1914	10
531	20240624	102500	173601258	1916	1916	1916	1916	99
532	20240624	102400	173411574	1916	1913	1916	1913	21
533	20240624	102300	173371388	1912	1911	1912	1911	65
534	20240624	102200	173247111	1910	1911	1911	1910	4
535	20240624	102100	173239468	1912	1912	1912	1912	0
536	20240624	102000	173239468	1912	1912	1912	1912	145
537	20240624	101900	172962228	1912	1912	1912	1912	793
538	20240624	101800	171446012	1912	1912	1912	1912	256
539	20240624	101700	170956540	1912	1912	1912	1912	1
540	20240624	101600	170954628	1910	1912	1913	1910	800
541	20240624	101500	169425725	1912	1913	1913	1912	235
542	20240624	101400	168976395	1913	1913	1913	1913	5
543	20240624	101300	168966830	1914	1913	1914	1913	142
544	20240624	101200	168695043	1914	1914	1914	1914	0
545	20240624	101100	168695043	1914	1914	1914	1914	1
546	20240624	101000	168693129	1912	1914	1914	1912	1062
547	20240624	100900	166662461	1914	1914	1914	1914	13
548	20240624	100800	166637579	1914	1915	1915	1914	336
549	20240624	100700	165994474	1914	1914	1914	1914	1
550	20240624	100600	165992560	1916	1916	1916	1916	0
551	20240624	100500	165992560	1916	1916	1916	1916	0
552	20240624	100400	165992560	1916	1916	1916	1916	502
553	20240624	100300	165030728	1916	1916	1916	1916	302
554	20240624	100200	164452096	1916	1919	1919	1916	32
555	20240624	100100	164390778	1916	1917	1917	1916	224
556	20240624	100000	163961540	1919	1917	1919	1917	103
557	20240624	095900	163764075	1919	1919	1919	1919	0
558	20240624	095800	163764075	1919	1919	1919	1919	0
559	20240624	095700	163764075	1919	1919	1919	1919	0
560	20240624	095600	163764075	1919	1919	1919	1919	0
561	20240624	095500	163764075	1919	1919	1919	1919	1
562	20240624	095400	163762156	1913	1913	1913	1913	300
563	20240624	095300	163188256	1919	1919	1919	1919	1
564	20240624	095200	163186337	1910	1910	1910	1910	0
565	20240624	095100	163186337	1910	1918	1919	1910	2429
566	20240624	095000	158541313	1919	1919	1919	1919	1
567	20240624	094900	158539394	1919	1919	1919	1919	4
568	20240624	094800	158531718	1907	1911	1913	1907	17
569	20240624	094700	158499223	1905	1905	1905	1905	1
570	20240624	094600	158497318	1918	1905	1918	1904	45
571	20240624	094500	158411428	1903	1920	1920	1902	4678
572	20240624	094400	149463605	1922	1922	1922	1922	0
573	20240624	094300	149463605	1922	1921	1922	1914	485
574	20240624	094200	148533121	1922	1922	1922	1921	192
575	20240624	094100	148164287	1921	1914	1921	1914	1915
576	20240624	094000	144487106	1922	1922	1922	1922	334
577	20240624	093900	143845158	1922	1922	1922	1922	203
578	20240624	093800	143454992	1923	1923	1924	1923	426
579	20240624	093700	142635791	1924	1924	1924	1924	0
580	20240624	093600	142635791	1924	1924	1925	1924	261
581	20240624	093500	142133626	1924	1924	1924	1924	0
582	20240624	093400	142133626	1924	1924	1924	1924	0
583	20240624	093300	142133626	1924	1917	1924	1914	4038
584	20240624	093200	134395622	1924	1924	1925	1917	5124
585	20240624	093100	124533113	1925	1925	1925	1925	0
586	20240624	093000	124533113	1925	1925	1925	1925	19
587	20240624	092900	124496538	1926	1926	1926	1926	3
588	20240624	092800	124490760	1926	1926	1926	1926	3
589	20240624	092700	124484982	1925	1925	1925	1925	152
590	20240624	092600	124192382	1925	1925	1925	1925	0
591	20240624	092500	124192382	1925	1925	1925	1925	78
592	20240624	092400	124042232	1927	1927	1927	1927	0
593	20240624	092300	124042232	1927	1927	1927	1927	502
594	20240624	092200	123074878	1917	1917	1917	1917	263
595	20240624	092100	122570707	1925	1925	1929	1925	506
596	20240624	092000	121594951	1929	1922	1929	1922	148
597	20240624	091900	121310481	1922	1921	1922	1915	901
598	20240624	091800	119579541	1921	1915	1921	1915	8
599	20240624	091700	119564215	1921	1921	1921	1921	0
600	20240624	091600	119564215	1921	1921	1921	1914	206
601	20240624	091500	119169880	1921	1929	1931	1921	3280
602	20240624	091400	112850736	1930	1938	1938	1930	4011
603	20240624	091300	105105711	1938	1943	1943	1938	1974
604	20240624	091200	101278745	1943	1936	1944	1934	16206
605	20240624	091100	69877625	1936	1922	1936	1922	7196
606	20240624	091000	56000284	1922	1917	1922	1917	2958
607	20240624	090900	50320478	1917	1916	1917	1916	2
608	20240624	090800	50316645	1916	1913	1916	1913	302
609	20240624	090700	49738616	1914	1914	1914	1910	1255
610	20240624	090600	47338313	1913	1910	1914	1910	506
611	20240624	090500	46371767	1910	1910	1910	1910	8661
612	20240624	090400	29829257	1910	1913	1915	1896	254
613	20240624	090300	29344093	1894	1915	1915	1894	4633
614	20240624	090200	20472584	1915	1910	1919	1910	682
615	20240624	090100	19166097	1892	1921	1921	1892	568
616	20240624	090000	18085818	1892	1887	1930	1887	9532