KissMeData/183490/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	202900	1611085977	1954	1954	1954	1954	15288
3	20240620	202800	1611085977	1954	1954	1954	1954	0
4	20240620	202700	1611085977	1954	1954	1954	1954	0
5	20240620	202600	1611085977	1954	1954	1954	1954	0
6	20240620	202500	1611085977	1954	1954	1954	1954	0
7	20240620	202400	1611085977	1954	1954	1954	1954	0
8	20240620	202300	1611085977	1954	1954	1954	1954	0
9	20240620	202200	1611085977	1954	1954	1954	1954	0
10	20240620	202100	1611085977	1954	1954	1954	1954	0
11	20240620	202000	1611085977	1954	1954	1954	1954	0
12	20240620	201900	1611085977	1954	1954	1954	1954	0
13	20240620	201800	1611085977	1954	1954	1954	1954	0
14	20240620	201700	1611085977	1954	1954	1954	1954	0
15	20240620	201600	1611085977	1954	1954	1954	1954	0
16	20240620	201500	1611085977	1954	1954	1954	1954	0
17	20240620	201400	1611085977	1954	1954	1954	1954	0
18	20240620	201300	1611085977	1954	1954	1954	1954	0
19	20240620	201200	1611085977	1954	1954	1954	1954	0
20	20240620	201100	1611085977	1954	1954	1954	1954	0
21	20240620	201000	1611085977	1954	1954	1954	1954	0
22	20240620	200900	1611085977	1954	1954	1954	1954	0
23	20240620	200800	1611085977	1954	1954	1954	1954	0
24	20240620	200700	1611085977	1954	1954	1954	1954	0
25	20240620	200600	1611085977	1954	1954	1954	1954	0
26	20240620	200500	1611085977	1954	1954	1954	1954	0
27	20240620	200400	1611085977	1954	1954	1954	1954	0
28	20240620	200300	1611085977	1954	1954	1954	1954	0
29	20240620	200200	1611085977	1954	1954	1954	1954	0
30	20240620	200100	1611085977	1954	1954	1954	1954	0
31	20240620	200000	1611085977	1954	1954	1954	1954	0
32	20240620	195900	1611085977	1954	1954	1954	1954	15288
33	20240620	195800	1611085977	1954	1954	1954	1954	0
34	20240620	195700	1611085977	1954	1954	1954	1954	0
35	20240620	195600	1611085977	1954	1954	1954	1954	0
36	20240620	195500	1611085977	1954	1954	1954	1954	0
37	20240620	195400	1611085977	1954	1954	1954	1954	0
38	20240620	195300	1611085977	1954	1954	1954	1954	0
39	20240620	195200	1611085977	1954	1954	1954	1954	0
40	20240620	195100	1611085977	1954	1954	1954	1954	0
41	20240620	195000	1611085977	1954	1954	1954	1954	0
42	20240620	194900	1611085977	1954	1954	1954	1954	0
43	20240620	194800	1611085977	1954	1954	1954	1954	0
44	20240620	194700	1611085977	1954	1954	1954	1954	0
45	20240620	194600	1611085977	1954	1954	1954	1954	0
46	20240620	194500	1611085977	1954	1954	1954	1954	0
47	20240620	194400	1611085977	1954	1954	1954	1954	0
48	20240620	194300	1611085977	1954	1954	1954	1954	0
49	20240620	194200	1611085977	1954	1954	1954	1954	0
50	20240620	194100	1611085977	1954	1954	1954	1954	0
51	20240620	194000	1611085977	1954	1954	1954	1954	0
52	20240620	193900	1611085977	1954	1954	1954	1954	0
53	20240620	193800	1611085977	1954	1954	1954	1954	0
54	20240620	193700	1611085977	1954	1954	1954	1954	0
55	20240620	193600	1611085977	1954	1954	1954	1954	0
56	20240620	193500	1611085977	1954	1954	1954	1954	0
57	20240620	193400	1611085977	1954	1954	1954	1954	0
58	20240620	193300	1611085977	1954	1954	1954	1954	0
59	20240620	193200	1611085977	1954	1954	1954	1954	0
60	20240620	193100	1611085977	1954	1954	1954	1954	0
61	20240620	193000	1611085977	1954	1954	1954	1954	0
62	20240620	192900	1611085977	1954	1954	1954	1954	15288
63	20240620	192800	1611085977	1954	1954	1954	1954	0
64	20240620	192700	1611085977	1954	1954	1954	1954	0
65	20240620	192600	1611085977	1954	1954	1954	1954	0
66	20240620	192500	1611085977	1954	1954	1954	1954	0
67	20240620	192400	1611085977	1954	1954	1954	1954	0
68	20240620	192300	1611085977	1954	1954	1954	1954	0
69	20240620	192200	1611085977	1954	1954	1954	1954	0
70	20240620	192100	1611085977	1954	1954	1954	1954	0
71	20240620	192000	1611085977	1954	1954	1954	1954	0
72	20240620	191900	1611085977	1954	1954	1954	1954	0
73	20240620	191800	1611085977	1954	1954	1954	1954	0
74	20240620	191700	1611085977	1954	1954	1954	1954	0
75	20240620	191600	1611085977	1954	1954	1954	1954	0
76	20240620	191500	1611085977	1954	1954	1954	1954	0
77	20240620	191400	1611085977	1954	1954	1954	1954	0
78	20240620	191300	1611085977	1954	1954	1954	1954	0
79	20240620	191200	1611085977	1954	1954	1954	1954	0
80	20240620	191100	1611085977	1954	1954	1954	1954	0
81	20240620	191000	1611085977	1954	1954	1954	1954	0
82	20240620	190900	1611085977	1954	1954	1954	1954	0
83	20240620	190800	1611085977	1954	1954	1954	1954	0
84	20240620	190700	1611085977	1954	1954	1954	1954	0
85	20240620	190600	1611085977	1954	1954	1954	1954	0
86	20240620	190500	1611085977	1954	1954	1954	1954	0
87	20240620	190400	1611085977	1954	1954	1954	1954	0
88	20240620	190300	1611085977	1954	1954	1954	1954	0
89	20240620	190200	1611085977	1954	1954	1954	1954	0
90	20240620	190100	1611085977	1954	1954	1954	1954	0
91	20240620	190000	1611085977	1954	1954	1954	1954	0
92	20240620	185900	1611085977	1954	1954	1954	1954	15288
93	20240620	185800	1611085977	1954	1954	1954	1954	0
94	20240620	185700	1611085977	1954	1954	1954	1954	0
95	20240620	185600	1611085977	1954	1954	1954	1954	0
96	20240620	185500	1611085977	1954	1954	1954	1954	0
97	20240620	185400	1611085977	1954	1954	1954	1954	0
98	20240620	185300	1611085977	1954	1954	1954	1954	0
99	20240620	185200	1611085977	1954	1954	1954	1954	0
100	20240620	185100	1611085977	1954	1954	1954	1954	0
101	20240620	185000	1611085977	1954	1954	1954	1954	0
102	20240620	184900	1611085977	1954	1954	1954	1954	0
103	20240620	184800	1611085977	1954	1954	1954	1954	0
104	20240620	184700	1611085977	1954	1954	1954	1954	0
105	20240620	184600	1611085977	1954	1954	1954	1954	0
106	20240620	184500	1611085977	1954	1954	1954	1954	0
107	20240620	184400	1611085977	1954	1954	1954	1954	0
108	20240620	184300	1611085977	1954	1954	1954	1954	0
109	20240620	184200	1611085977	1954	1954	1954	1954	0
110	20240620	184100	1611085977	1954	1954	1954	1954	0
111	20240620	184000	1611085977	1954	1954	1954	1954	0
112	20240620	183900	1611085977	1954	1954	1954	1954	0
113	20240620	183800	1611085977	1954	1954	1954	1954	0
114	20240620	183700	1611085977	1954	1954	1954	1954	0
115	20240620	183600	1611085977	1954	1954	1954	1954	0
116	20240620	183500	1611085977	1954	1954	1954	1954	0
117	20240620	183400	1611085977	1954	1954	1954	1954	0
118	20240620	183300	1611085977	1954	1954	1954	1954	0
119	20240620	183200	1611085977	1954	1954	1954	1954	0
120	20240620	183100	1611085977	1954	1954	1954	1954	0
121	20240620	183000	1611085977	1954	1954	1954	1954	0
122	20240620	182900	1611085977	1954	1954	1954	1954	15288
123	20240620	182800	1611085977	1954	1954	1954	1954	0
124	20240620	182700	1611085977	1954	1954	1954	1954	0
125	20240620	182600	1611085977	1954	1954	1954	1954	0
126	20240620	182500	1611085977	1954	1954	1954	1954	0
127	20240620	182400	1611085977	1954	1954	1954	1954	0
128	20240620	182300	1611085977	1954	1954	1954	1954	0
129	20240620	182200	1611085977	1954	1954	1954	1954	0
130	20240620	182100	1611085977	1954	1954	1954	1954	0
131	20240620	182000	1611085977	1954	1954	1954	1954	0
132	20240620	181900	1611085977	1954	1954	1954	1954	0
133	20240620	181800	1611085977	1954	1954	1954	1954	0
134	20240620	181700	1611085977	1954	1954	1954	1954	0
135	20240620	181600	1611085977	1954	1954	1954	1954	0
136	20240620	181500	1611085977	1954	1954	1954	1954	0
137	20240620	181400	1611085977	1954	1954	1954	1954	0
138	20240620	181300	1611085977	1954	1954	1954	1954	0
139	20240620	181200	1611085977	1954	1954	1954	1954	0
140	20240620	181100	1611085977	1954	1954	1954	1954	0
141	20240620	181000	1611085977	1954	1954	1954	1954	0
142	20240620	180900	1611085977	1954	1954	1954	1954	0
143	20240620	180800	1611085977	1954	1954	1954	1954	0
144	20240620	180700	1611085977	1954	1954	1954	1954	0
145	20240620	180600	1611085977	1954	1954	1954	1954	0
146	20240620	180500	1611085977	1954	1954	1954	1954	0
147	20240620	180400	1611085977	1954	1954	1954	1954	0
148	20240620	180300	1611085977	1954	1954	1954	1954	0
149	20240620	180200	1611085977	1954	1954	1954	1954	0
150	20240620	180100	1611085977	1954	1954	1954	1954	0
151	20240620	180000	1611085977	1954	1954	1954	1954	0
152	20240620	175900	1611085977	1954	1954	1954	1954	15288
153	20240620	175800	1611085977	1954	1954	1954	1954	0
154	20240620	175700	1611085977	1954	1954	1954	1954	0
155	20240620	175600	1611085977	1954	1954	1954	1954	0
156	20240620	175500	1611085977	1954	1954	1954	1954	0
157	20240620	175400	1611085977	1954	1954	1954	1954	0
158	20240620	175300	1611085977	1954	1954	1954	1954	0
159	20240620	175200	1611085977	1954	1954	1954	1954	0
160	20240620	175100	1611085977	1954	1954	1954	1954	0
161	20240620	175000	1611085977	1954	1954	1954	1954	0
162	20240620	174900	1611085977	1954	1954	1954	1954	0
163	20240620	174800	1611085977	1954	1954	1954	1954	0
164	20240620	174700	1611085977	1954	1954	1954	1954	0
165	20240620	174600	1611085977	1954	1954	1954	1954	0
166	20240620	174500	1611085977	1954	1954	1954	1954	0
167	20240620	174400	1611085977	1954	1954	1954	1954	0
168	20240620	174300	1611085977	1954	1954	1954	1954	0
169	20240620	174200	1611085977	1954	1954	1954	1954	0
170	20240620	174100	1611085977	1954	1954	1954	1954	0
171	20240620	174000	1611085977	1954	1954	1954	1954	0
172	20240620	173900	1611085977	1954	1954	1954	1954	0
173	20240620	173800	1611085977	1954	1954	1954	1954	0
174	20240620	173700	1611085977	1954	1954	1954	1954	0
175	20240620	173600	1611085977	1954	1954	1954	1954	0
176	20240620	173500	1611085977	1954	1954	1954	1954	0
177	20240620	173400	1611085977	1954	1954	1954	1954	0
178	20240620	173300	1611085977	1954	1954	1954	1954	0
179	20240620	173200	1611085977	1954	1954	1954	1954	0
180	20240620	173100	1611085977	1954	1954	1954	1954	0
181	20240620	173000	1611085977	1954	1954	1954	1954	0
182	20240620	172900	1611085977	1954	1954	1954	1954	15288
183	20240620	172800	1611085977	1954	1954	1954	1954	0
184	20240620	172700	1611085977	1954	1954	1954	1954	0
185	20240620	172600	1611085977	1954	1954	1954	1954	0
186	20240620	172500	1611085977	1954	1954	1954	1954	0
187	20240620	172400	1611085977	1954	1954	1954	1954	0
188	20240620	172300	1611085977	1954	1954	1954	1954	0
189	20240620	172200	1611085977	1954	1954	1954	1954	0
190	20240620	172100	1611085977	1954	1954	1954	1954	0
191	20240620	172000	1611085977	1954	1954	1954	1954	0
192	20240620	171900	1611085977	1954	1954	1954	1954	0
193	20240620	171800	1611085977	1954	1954	1954	1954	0
194	20240620	171700	1611085977	1954	1954	1954	1954	0
195	20240620	171600	1611085977	1954	1954	1954	1954	0
196	20240620	171500	1611085977	1954	1954	1954	1954	0
197	20240620	171400	1611085977	1954	1954	1954	1954	0
198	20240620	171300	1611085977	1954	1954	1954	1954	0
199	20240620	171200	1611085977	1954	1954	1954	1954	0
200	20240620	171100	1611085977	1954	1954	1954	1954	0
201	20240620	171000	1611085977	1954	1954	1954	1954	0
202	20240620	170900	1611085977	1954	1954	1954	1954	0
203	20240620	170800	1611085977	1954	1954	1954	1954	0
204	20240620	170700	1611085977	1954	1954	1954	1954	0
205	20240620	170600	1611085977	1954	1954	1954	1954	0
206	20240620	170500	1611085977	1954	1954	1954	1954	0
207	20240620	170400	1611085977	1954	1954	1954	1954	0
208	20240620	170300	1611085977	1954	1954	1954	1954	0
209	20240620	170200	1611085977	1954	1954	1954	1954	0
210	20240620	170100	1611085977	1954	1954	1954	1954	0
211	20240620	170000	1611085977	1954	1954	1954	1954	0
212	20240620	165900	1611085977	1954	1954	1954	1954	15288
213	20240620	165800	1611085977	1954	1954	1954	1954	0
214	20240620	165700	1611085977	1954	1954	1954	1954	0
215	20240620	165600	1611085977	1954	1954	1954	1954	0
216	20240620	165500	1611085977	1954	1954	1954	1954	0
217	20240620	165400	1611085977	1954	1954	1954	1954	0
218	20240620	165300	1611085977	1954	1954	1954	1954	0
219	20240620	165200	1611085977	1954	1954	1954	1954	0
220	20240620	165100	1611085977	1954	1954	1954	1954	0
221	20240620	165000	1611085977	1954	1954	1954	1954	0
222	20240620	164900	1611085977	1954	1954	1954	1954	0
223	20240620	164800	1611085977	1954	1954	1954	1954	0
224	20240620	164700	1611085977	1954	1954	1954	1954	0
225	20240620	164600	1611085977	1954	1954	1954	1954	0
226	20240620	164500	1611085977	1954	1954	1954	1954	0
227	20240620	164400	1611085977	1954	1954	1954	1954	0
228	20240620	164300	1611085977	1954	1954	1954	1954	0
229	20240620	164200	1611085977	1954	1954	1954	1954	0
230	20240620	164100	1611085977	1954	1954	1954	1954	0
231	20240620	164000	1611085977	1954	1954	1954	1954	0
232	20240620	163900	1611085977	1954	1954	1954	1954	0
233	20240620	163800	1611085977	1954	1954	1954	1954	0
234	20240620	163700	1611085977	1954	1954	1954	1954	0
235	20240620	163600	1611085977	1954	1954	1954	1954	0
236	20240620	163500	1611085977	1954	1954	1954	1954	0
237	20240620	163400	1611085977	1954	1954	1954	1954	0
238	20240620	163300	1611085977	1954	1954	1954	1954	0
239	20240620	163200	1611085977	1954	1954	1954	1954	0
240	20240620	163100	1611085977	1954	1954	1954	1954	0
241	20240620	163000	1611085977	1954	1954	1954	1954	0
242	20240620	162900	1611085977	1954	1954	1954	1954	15288
243	20240620	162800	1611085977	1954	1954	1954	1954	0
244	20240620	162700	1611085977	1954	1954	1954	1954	0
245	20240620	162600	1611085977	1954	1954	1954	1954	0
246	20240620	162500	1611085977	1954	1954	1954	1954	0
247	20240620	162400	1611085977	1954	1954	1954	1954	0
248	20240620	162300	1611085977	1954	1954	1954	1954	0
249	20240620	162200	1611085977	1954	1954	1954	1954	0
250	20240620	162100	1611085977	1954	1954	1954	1954	0
251	20240620	162000	1611085977	1954	1954	1954	1954	0
252	20240620	161900	1611085977	1954	1954	1954	1954	0
253	20240620	161800	1611085977	1954	1954	1954	1954	0
254	20240620	161700	1611085977	1954	1954	1954	1954	0
255	20240620	161600	1611085977	1954	1954	1954	1954	0
256	20240620	161500	1611085977	1954	1954	1954	1954	0
257	20240620	161400	1611085977	1954	1954	1954	1954	0
258	20240620	161300	1611085977	1954	1954	1954	1954	0
259	20240620	161200	1611085977	1954	1954	1954	1954	0
260	20240620	161100	1611085977	1954	1954	1954	1954	0
261	20240620	161000	1611085977	1954	1954	1954	1954	0
262	20240620	160900	1611085977	1954	1954	1954	1954	0
263	20240620	160800	1611085977	1954	1954	1954	1954	0
264	20240620	160700	1611085977	1954	1954	1954	1954	0
265	20240620	160600	1611085977	1954	1954	1954	1954	0
266	20240620	160500	1611085977	1954	1954	1954	1954	0
267	20240620	160400	1611085977	1954	1954	1954	1954	0
268	20240620	160300	1611085977	1954	1954	1954	1954	0
269	20240620	160200	1611085977	1954	1954	1954	1954	0
270	20240620	160100	1611085977	1954	1954	1954	1954	0
271	20240620	160000	1611085977	1954	1954	1954	1954	0
272	20240620	155900	1611085977	1954	1954	1954	1954	15288
273	20240620	155800	1611085977	1954	1954	1954	1954	0
274	20240620	155700	1611085977	1954	1954	1954	1954	0
275	20240620	155600	1611085977	1954	1954	1954	1954	0
276	20240620	155500	1611085977	1954	1954	1954	1954	0
277	20240620	155400	1611085977	1954	1954	1954	1954	0
278	20240620	155300	1611085977	1954	1954	1954	1954	0
279	20240620	155200	1611085977	1954	1954	1954	1954	0
280	20240620	155100	1611085977	1954	1954	1954	1954	0
281	20240620	155000	1611085977	1954	1954	1954	1954	0
282	20240620	154900	1611085977	1954	1954	1954	1954	0
283	20240620	154800	1611085977	1954	1954	1954	1954	0
284	20240620	154700	1611085977	1954	1954	1954	1954	0
285	20240620	154600	1611085977	1954	1954	1954	1954	0
286	20240620	154500	1611085977	1954	1954	1954	1954	0
287	20240620	154400	1611085977	1954	1954	1954	1954	0
288	20240620	154300	1611085977	1954	1954	1954	1954	0
289	20240620	154200	1611085977	1954	1954	1954	1954	0
290	20240620	154100	1611085977	1954	1954	1954	1954	0
291	20240620	154000	1611085977	1954	1954	1954	1954	0
292	20240620	153900	1611085977	1954	1954	1954	1954	0
293	20240620	153800	1611085977	1954	1954	1954	1954	0
294	20240620	153700	1611085977	1954	1954	1954	1954	0
295	20240620	153600	1611085977	1954	1954	1954	1954	0
296	20240620	153500	1611085977	1954	1954	1954	1954	0
297	20240620	153400	1611085977	1954	1954	1954	1954	0
298	20240620	153300	1611085977	1954	1954	1954	1954	0
299	20240620	153200	1611085977	1954	1954	1954	1954	0
300	20240620	153100	1611085977	1954	1954	1954	1954	0
301	20240620	153000	1611085977	1954	1954	1954	1954	15288
302	20240620	152900	1581213225	1940	1940	1940	1940	0
303	20240620	152800	1581213225	1940	1940	1940	1940	0
304	20240620	152700	1581213225	1940	1940	1940	1940	0
305	20240620	152600	1581213225	1940	1940	1940	1940	0
306	20240620	152500	1581213225	1940	1940	1940	1940	0
307	20240620	152400	1581213225	1940	1940	1940	1940	0
308	20240620	152300	1581213225	1940	1940	1940	1940	0
309	20240620	152200	1581213225	1940	1940	1940	1940	0
310	20240620	152100	1581213225	1940	1940	1940	1940	0
311	20240620	152000	1581213225	1940	1940	1940	1940	0
312	20240620	151900	1581213225	1940	1939	1948	1939	8627
313	20240620	151800	1564466646	1947	1948	1948	1938	1552
314	20240620	151700	1561457403	1940	1940	1948	1938	7326
315	20240620	151600	1547249766	1947	1940	1947	1940	2813
316	20240620	151500	1541781269	1940	1948	1948	1940	1095
317	20240620	151400	1539653848	1948	1948	1949	1947	704
318	20240620	151300	1538282583	1947	1940	1947	1940	1833
319	20240620	151200	1534720732	1947	1946	1947	1940	3548
320	20240620	151100	1527830354	1946	1943	1946	1942	1523
321	20240620	151000	1524868196	1936	1941	1941	1936	5317
322	20240620	150900	1514565923	1942	1945	1946	1939	4936
323	20240620	150800	1504977974	1946	1946	1946	1945	835
324	20240620	150700	1503353564	1946	1947	1947	1946	29
325	20240620	150600	1503297126	1949	1948	1949	1948	712
326	20240620	150500	1501909471	1950	1949	1950	1948	112
327	20240620	150400	1501691090	1949	1949	1949	1949	1
328	20240620	150300	1501689141	1950	1950	1950	1949	297
329	20240620	150200	1501110285	1949	1950	1950	1949	128
330	20240620	150100	1500860812	1950	1957	1957	1949	10001
331	20240620	150000	1481351821	1956	1954	1957	1954	2714
332	20240620	145900	1476044072	1954	1954	1957	1954	2475
333	20240620	145800	1471207892	1953	1957	1958	1953	124
334	20240620	145700	1470965621	1957	1955	1957	1954	13277
335	20240620	145600	1445019599	1955	1955	1955	1955	0
336	20240620	145500	1445019599	1955	1954	1955	1954	2670
337	20240620	145400	1439802379	1954	1953	1954	1953	5763
338	20240620	145300	1428541701	1953	1953	1953	1953	1
339	20240620	145200	1428539748	1953	1953	1953	1951	1166
340	20240620	145100	1426262559	1953	1953	1953	1953	1210
341	20240620	145000	1423899429	1953	1953	1953	1953	170
342	20240620	144900	1423567419	1953	1953	1953	1953	6
343	20240620	144800	1423555701	1953	1953	1953	1953	11
344	20240620	144700	1423534218	1954	1954	1954	1954	0
345	20240620	144600	1423534218	1954	1954	1954	1954	3517
346	20240620	144500	1416662000	1954	1957	1957	1954	1007
347	20240620	144400	1414693668	1957	1954	1957	1954	4
348	20240620	144300	1414685846	1954	1955	1955	1953	20006
349	20240620	144200	1375614017	1955	1953	1955	1951	2402
350	20240620	144100	1370921727	1953	1953	1953	1952	504
351	20240620	144000	1369937417	1954	1954	1954	1954	230
352	20240620	143900	1369487997	1953	1954	1954	1953	4312
353	20240620	143800	1361062350	1954	1954	1955	1954	3691
354	20240620	143700	1353849446	1955	1954	1955	1954	6588
355	20240620	143600	1340971136	1953	1953	1955	1951	1726
356	20240620	143500	1337602469	1953	1955	1957	1952	9676
357	20240620	143400	1318685133	1955	1955	1955	1955	1051
358	20240620	143300	1316630428	1952	1952	1952	1951	210
359	20240620	143200	1316220516	1951	1952	1953	1948	5600
360	20240620	143100	1305298105	1950	1950	1950	1950	1302
361	20240620	143000	1302759205	1950	1946	1950	1942	4744
362	20240620	142900	1293519512	1947	1950	1950	1947	1014
363	20240620	142800	1291542888	1950	1960	1963	1950	18159
364	20240620	142700	1255997987	1961	1963	1964	1961	7336
365	20240620	142600	1241604386	1962	1962	1962	1962	227
366	20240620	142500	1241159012	1961	1965	1965	1961	533
367	20240620	142400	1240111756	1961	1959	1965	1959	6107
368	20240620	142300	1228138101	1960	1966	1970	1959	38199
369	20240620	142200	1153125590	1966	1964	1966	1964	9541
370	20240620	142100	1134376026	1963	1961	1965	1961	20558
371	20240620	142000	1094021958	1960	1956	1960	1956	8035
372	20240620	141900	1078278529	1950	1960	1960	1950	10060
373	20240620	141800	1058633438	1960	1961	1961	1960	3799
374	20240620	141700	1051185217	1961	1958	1961	1958	5928
375	20240620	141600	1039562844	1958	1959	1960	1958	1653
376	20240620	141500	1036324662	1958	1958	1959	1958	1579
377	20240620	141400	1033232185	1959	1961	1961	1959	3753
378	20240620	141300	1025878595	1961	1962	1963	1960	7682
379	20240620	141200	1010807694	1962	1959	1963	1959	34172
380	20240620	141100	943793366	1959	1957	1959	1956	6470
381	20240620	141000	931122817	1958	1958	1958	1958	294
382	20240620	140900	930547165	1958	1959	1959	1958	11769
383	20240620	140800	907491854	1958	1958	1959	1957	1725
384	20240620	140700	904114397	1958	1958	1959	1958	7045
385	20240620	140600	890313274	1958	1953	1958	1953	4495
386	20240620	140500	881519303	1959	1954	1959	1953	1848
387	20240620	140400	877907456	1954	1954	1954	1954	200
388	20240620	140300	877516656	1961	1959	1961	1958	3005
389	20240620	140200	871627728	1954	1960	1960	1954	877
390	20240620	140100	869909432	1960	1960	1961	1954	2705
391	20240620	140000	864613461	1960	1954	1960	1954	4958
392	20240620	135900	854901448	1959	1939	1959	1939	32865
393	20240620	135800	790851140	1939	1939	1942	1939	2190
394	20240620	135700	786599936	1939	1938	1939	1937	1541
395	20240620	135600	783612233	1938	1938	1938	1938	0
396	20240620	135500	783612233	1938	1936	1938	1936	15
397	20240620	135400	783583189	1936	1933	1936	1933	449
398	20240620	135300	782714912	1933	1936	1936	1933	1240
399	20240620	135200	780315956	1938	1940	1940	1938	4105
400	20240620	135100	772358876	1943	1944	1944	1942	3246
401	20240620	135000	766053407	1945	1940	1945	1940	5106
402	20240620	134900	756137090	1940	1939	1940	1938	6749
403	20240620	134800	743045238	1940	1939	1940	1935	2977
404	20240620	134700	737276458	1939	1935	1939	1934	3448
405	20240620	134600	730598990	1937	1925	1939	1925	21986
406	20240620	134500	688156294	1925	1920	1927	1920	11769
407	20240620	134400	665525458	1920	1920	1920	1920	12
408	20240620	134300	665502418	1920	1920	1920	1920	0
409	20240620	134200	665502418	1920	1919	1920	1919	893
410	20240620	134100	663787861	1919	1917	1919	1915	125
411	20240620	134000	663548306	1917	1917	1917	1917	146
412	20240620	133900	663268424	1918	1918	1918	1918	59
413	20240620	133800	663155262	1920	1920	1920	1920	1
414	20240620	133700	663153342	1920	1920	1920	1920	5
415	20240620	133600	663143742	1922	1922	1923	1918	786
416	20240620	133500	661633438	1922	1915	1923	1915	16151
417	20240620	133400	630664377	1915	1907	1917	1907	22337
418	20240620	133300	587956716	1906	1905	1906	1905	10
419	20240620	133200	587937657	1905	1906	1906	1905	6
420	20240620	133100	587926222	1906	1907	1907	1906	11
421	20240620	133000	587905246	1907	1903	1907	1902	19787
422	20240620	132900	550218020	1902	1902	1902	1901	532
423	20240620	132800	549206557	1902	1903	1904	1902	1222
424	20240620	132700	546882149	1902	1903	1903	1902	13
425	20240620	132600	546857412	1903	1903	1903	1903	79
426	20240620	132500	546707075	1903	1903	1903	1903	157
427	20240620	132400	546408304	1903	1903	1903	1903	0
428	20240620	132300	546408304	1903	1903	1903	1903	461
429	20240620	132200	545531021	1903	1903	1903	1903	300
430	20240620	132100	544960121	1905	1904	1905	1904	511
431	20240620	132000	543986669	1905	1904	1905	1904	4559
432	20240620	131900	535304833	1905	1899	1905	1899	14298
433	20240620	131800	508114921	1898	1895	1898	1895	1001
434	20240620	131700	506215026	1895	1895	1895	1895	0
435	20240620	131600	506215026	1895	1895	1895	1895	0
436	20240620	131500	506215026	1895	1898	1898	1895	5416
437	20240620	131400	495941979	1900	1900	1900	1900	1
438	20240620	131300	495940079	1900	1902	1902	1900	4025
439	20240620	131200	488287705	1901	1895	1901	1895	17603
440	20240620	131100	454869558	1898	1898	1898	1898	0
441	20240620	131000	454869558	1898	1891	1899	1891	2108
442	20240620	130900	450882573	1889	1896	1899	1889	8673
443	20240620	130800	434435526	1898	1896	1898	1896	5055
444	20240620	130700	424849179	1896	1887	1896	1886	31516
445	20240620	130600	365249006	1883	1883	1883	1883	800
446	20240620	130500	363742606	1883	1883	1883	1883	0
447	20240620	130400	363742606	1883	1883	1883	1883	176
448	20240620	130300	363411198	1883	1883	1883	1883	0
449	20240620	130200	363411198	1883	1883	1883	1883	0
450	20240620	130100	363411198	1883	1883	1883	1883	10
451	20240620	130000	363392368	1883	1883	1883	1883	2000
452	20240620	125900	359626368	1883	1883	1883	1883	0
453	20240620	125800	359626368	1883	1883	1883	1883	0
454	20240620	125700	359626368	1883	1883	1883	1883	0
455	20240620	125600	359626368	1883	1883	1883	1883	0
456	20240620	125500	359626368	1883	1883	1883	1883	0
457	20240620	125400	359626368	1883	1883	1883	1883	0
458	20240620	125300	359626368	1883	1883	1883	1883	2200
459	20240620	125200	355483768	1883	1883	1883	1883	0
460	20240620	125100	355483768	1883	1883	1883	1883	0
461	20240620	125000	355483768	1883	1883	1883	1883	0
462	20240620	124900	355483768	1883	1883	1883	1883	0
463	20240620	124800	355483768	1883	1883	1883	1883	0
464	20240620	124700	355483768	1883	1883	1883	1883	2
465	20240620	124600	355480002	1883	1883	1883	1883	1
466	20240620	124500	355478119	1889	1885	1889	1885	13504
467	20240620	124400	329989841	1885	1885	1885	1885	1632
468	20240620	124300	326913521	1881	1885	1885	1881	2009
469	20240620	124200	323126560	1885	1884	1886	1884	5373
470	20240620	124100	312998430	1885	1885	1885	1885	0
471	20240620	124000	312998430	1885	1883	1885	1883	4226
472	20240620	123900	305034074	1880	1880	1883	1880	159
473	20240620	123800	304735148	1880	1880	1880	1880	0
474	20240620	123700	304735148	1880	1880	1880	1880	0
475	20240620	123600	304735148	1880	1880	1880	1880	0
476	20240620	123500	304735148	1880	1880	1880	1880	186
477	20240620	123400	304385468	1880	1880	1880	1880	10
478	20240620	123300	304366668	1880	1884	1884	1880	2
479	20240620	123200	304362904	1885	1885	1885	1885	0
480	20240620	123100	304362904	1885	1885	1885	1885	30
481	20240620	123000	304306354	1880	1882	1882	1880	6319
482	20240620	122900	292423124	1882	1882	1882	1882	0
483	20240620	122800	292423124	1882	1882	1882	1882	0
484	20240620	122700	292423124	1882	1882	1882	1882	1
485	20240620	122600	292421242	1885	1882	1885	1882	4047
486	20240620	122500	284796247	1882	1882	1882	1882	0
487	20240620	122400	284796247	1882	1882	1882	1882	0
488	20240620	122300	284796247	1882	1882	1882	1882	0
489	20240620	122200	284796247	1882	1882	1882	1882	0
490	20240620	122100	284796247	1882	1885	1885	1882	3487
491	20240620	122000	278223255	1885	1884	1885	1884	878
492	20240620	121900	276568605	1882	1882	1882	1882	26
493	20240620	121800	276519673	1882	1882	1882	1882	0
494	20240620	121700	276519673	1882	1882	1882	1882	34
495	20240620	121600	276455685	1882	1882	1882	1882	0
496	20240620	121500	276455685	1882	1882	1882	1882	71
497	20240620	121400	276322063	1882	1882	1882	1882	0
498	20240620	121300	276322063	1882	1882	1882	1882	0
499	20240620	121200	276322063	1882	1882	1882	1882	0
500	20240620	121100	276322063	1882	1882	1882	1882	0
501	20240620	121000	276322063	1882	1882	1882	1882	0
502	20240620	120900	276322063	1882	1882	1882	1882	0
503	20240620	120800	276322063	1882	1882	1882	1882	0
504	20240620	120700	276322063	1882	1882	1882	1882	0
505	20240620	120600	276322063	1882	1882	1882	1882	271
506	20240620	120500	275812041	1882	1882	1882	1882	0
507	20240620	120400	275812041	1882	1882	1882	1882	0
508	20240620	120300	275812041	1882	1881	1882	1881	22
509	20240620	120200	275770657	1881	1881	1881	1881	149
510	20240620	120100	275490388	1882	1882	1882	1882	0
511	20240620	120000	275490388	1882	1882	1882	1882	1959
512	20240620	115900	271803550	1881	1881	1881	1881	190
513	20240620	115800	271446160	1881	1881	1881	1881	1128
514	20240620	115700	269324392	1881	1881	1881	1881	722
515	20240620	115600	267966310	1881	1881	1881	1881	0
516	20240620	115500	267966310	1881	1881	1881	1881	90
517	20240620	115400	267797020	1881	1881	1881	1881	80
518	20240620	115300	267646540	1882	1882	1882	1882	0
519	20240620	115200	267646540	1882	1882	1882	1882	0
520	20240620	115100	267646540	1882	1882	1882	1882	0
521	20240620	115000	267646540	1882	1881	1882	1881	435
522	20240620	114900	266828304	1881	1881	1881	1881	1391
523	20240620	114800	264211833	1882	1882	1882	1882	0
524	20240620	114700	264211833	1882	1882	1882	1882	20
525	20240620	114600	264174193	1882	1882	1882	1882	0
526	20240620	114500	264174193	1882	1882	1882	1882	0
527	20240620	114400	264174193	1882	1882	1882	1882	0
528	20240620	114300	264174193	1882	1882	1882	1882	0
529	20240620	114200	264174193	1882	1882	1882	1882	1620
530	20240620	114100	261125353	1883	1883	1883	1883	204
531	20240620	114000	260741221	1883	1883	1883	1883	0
532	20240620	113900	260741221	1883	1883	1883	1883	806
533	20240620	113800	259223523	1883	1883	1883	1883	177
534	20240620	113700	258890232	1883	1883	1883	1883	0
535	20240620	113600	258890232	1883	1883	1883	1883	1100
536	20240620	113500	256818932	1886	1886	1886	1886	1000
537	20240620	113400	254932932	1883	1883	1883	1883	0
538	20240620	113300	254932932	1883	1885	1885	1883	1134
539	20240620	113200	252796909	1885	1885	1885	1885	0
540	20240620	113100	252796909	1885	1885	1885	1885	33
541	20240620	113000	252734704	1884	1884	1885	1884	4
542	20240620	112900	252727167	1887	1887	1887	1887	0
543	20240620	112800	252727167	1887	1887	1887	1887	0
544	20240620	112700	252727167	1887	1887	1887	1887	10
545	20240620	112600	252708297	1886	1886	1886	1886	0
546	20240620	112500	252708297	1886	1886	1886	1886	1
547	20240620	112400	252706411	1884	1884	1884	1884	2094
548	20240620	112300	248761315	1888	1888	1888	1888	0
549	20240620	112200	248761315	1888	1888	1888	1888	0
550	20240620	112100	248761315	1888	1878	1888	1878	13208
551	20240620	112000	223876898	1877	1877	1877	1877	0
552	20240620	111900	223876898	1877	1877	1877	1877	0
553	20240620	111800	223876898	1877	1877	1877	1877	1267
554	20240620	111700	221498739	1877	1879	1879	1877	2735
555	20240620	111600	216361625	1879	1879	1879	1879	0
556	20240620	111500	216361625	1879	1879	1879	1879	1
557	20240620	111400	216359746	1879	1879	1879	1879	0
558	20240620	111300	216359746	1879	1879	1879	1879	100
559	20240620	111200	216171846	1879	1879	1879	1879	0
560	20240620	111100	216171846	1879	1879	1879	1879	1
561	20240620	111000	216169967	1879	1879	1879	1879	6
562	20240620	110900	216158693	1879	1879	1879	1879	30
563	20240620	110800	216102323	1879	1880	1880	1879	2506
564	20240620	110700	211392594	1880	1880	1880	1880	0
565	20240620	110600	211392594	1880	1880	1880	1880	0
566	20240620	110500	211392594	1880	1880	1880	1880	0
567	20240620	110400	211392594	1880	1881	1881	1880	200
568	20240620	110300	211016544	1880	1882	1882	1880	1000
569	20240620	110200	209135412	1883	1883	1883	1883	200
570	20240620	110100	208758812	1884	1884	1884	1884	167
571	20240620	110000	208444184	1884	1884	1885	1884	2978
572	20240620	105900	202832154	1884	1875	1884	1875	21300
573	20240620	105800	162766154	1873	1872	1873	1872	371
574	20240620	105700	162071431	1867	1867	1867	1867	193
575	20240620	105600	161711100	1872	1872	1872	1872	0
576	20240620	105500	161711100	1872	1866	1872	1866	13
577	20240620	105400	161686826	1872	1866	1872	1866	51
578	20240620	105300	161591360	1870	1873	1873	1870	556
579	20240620	105200	160550140	1866	1866	1866	1866	0
580	20240620	105100	160550140	1866	1866	1866	1866	0
581	20240620	105000	160550140	1866	1866	1866	1866	0
582	20240620	104900	160550140	1866	1874	1874	1866	11
583	20240620	104800	160529601	1866	1866	1866	1866	127
584	20240620	104700	160292619	1866	1866	1866	1866	0
585	20240620	104600	160292619	1866	1874	1874	1866	1077
586	20240620	104500	158282929	1866	1866	1866	1866	0
587	20240620	104400	158282929	1866	1866	1866	1866	0
588	20240620	104300	158282929	1866	1867	1867	1865	2660
589	20240620	104200	153318405	1867	1870	1870	1867	4000
590	20240620	104100	145843185	1870	1870	1870	1870	0
591	20240620	104000	145843185	1870	1870	1870	1870	127
592	20240620	103900	145605695	1870	1870	1870	1870	0
593	20240620	103800	145605695	1870	1870	1870	1870	0
594	20240620	103700	145605695	1870	1870	1870	1870	1
595	20240620	103600	145603825	1877	1877	1877	1877	0
596	20240620	103500	145603825	1877	1877	1877	1877	5
597	20240620	103400	145594440	1869	1869	1869	1869	0
598	20240620	103300	145594440	1869	1869	1869	1869	0
599	20240620	103200	145594440	1869	1869	1869	1869	0
600	20240620	103100	145594440	1869	1869	1869	1869	1
601	20240620	103000	145592571	1877	1877	1877	1877	0
602	20240620	102900	145592571	1877	1869	1877	1869	128
603	20240620	102800	145352323	1873	1873	1873	1873	1
604	20240620	102700	145350450	1874	1877	1877	1874	14
605	20240620	102600	145324178	1868	1868	1868	1868	0
606	20240620	102500	145324178	1868	1869	1869	1868	556
607	20240620	102400	144285256	1869	1869	1869	1869	187
608	20240620	102300	143935753	1868	1868	1868	1868	0
609	20240620	102200	143935753	1868	1870	1870	1868	2500
610	20240620	102100	139263992	1870	1871	1871	1870	1893
611	20240620	102000	135723231	1871	1873	1873	1871	1627
612	20240620	101900	132676435	1872	1872	1872	1872	0
613	20240620	101800	132676435	1872	1872	1872	1872	0
614	20240620	101700	132676435	1872	1872	1872	1872	100
615	20240620	101600	132489235	1872	1872	1872	1872	17
616	20240620	101500	132457411	1872	1872	1872	1872	0
617	20240620	101400	132457411	1872	1872	1872	1872	0
618	20240620	101300	132457411	1872	1873	1879	1872	6316
619	20240620	101200	120628086	1873	1873	1873	1873	0
620	20240620	101100	120628086	1873	1873	1873	1873	200
621	20240620	101000	120253486	1879	1879	1879	1879	1209
622	20240620	100900	117981775	1873	1873	1873	1873	0
623	20240620	100800	117981775	1873	1873	1873	1873	0
624	20240620	100700	117981775	1873	1873	1873	1873	0
625	20240620	100600	117981775	1873	1873	1873	1873	1
626	20240620	100500	117979902	1879	1879	1879	1879	0
627	20240620	100400	117979902	1879	1878	1879	1878	1020
628	20240620	100300	116064322	1878	1873	1878	1873	328
629	20240620	100200	115449973	1873	1873	1873	1873	1
630	20240620	100100	115448100	1878	1878	1878	1878	0
631	20240620	100000	115448100	1878	1878	1878	1878	2
632	20240620	095900	115444344	1878	1878	1878	1878	50
633	20240620	095800	115350444	1880	1874	1880	1874	1507
634	20240620	095700	112526284	1874	1879	1881	1874	2012
635	20240620	095600	108746909	1881	1879	1881	1879	6179
636	20240620	095500	97133969	1879	1879	1880	1879	8315
637	20240620	095400	81510083	1874	1874	1874	1874	1
638	20240620	095300	81508209	1879	1875	1879	1875	400
639	20240620	095200	80757487	1875	1875	1875	1875	0
640	20240620	095100	80757487	1875	1875	1875	1875	0
641	20240620	095000	80757487	1875	1875	1875	1875	500
642	20240620	094900	79819987	1875	1875	1875	1875	0
643	20240620	094800	79819987	1875	1875	1875	1875	0
644	20240620	094700	79819987	1875	1875	1875	1875	0
645	20240620	094600	79819987	1875	1875	1875	1875	0
646	20240620	094500	79819987	1875	1875	1875	1875	2914
647	20240620	094400	74356237	1875	1875	1875	1875	0
648	20240620	094300	74356237	1875	1875	1875	1875	0
649	20240620	094200	74356237	1875	1875	1875	1875	300
650	20240620	094100	73793737	1873	1873	1873	1873	0
651	20240620	094000	73793737	1873	1873	1873	1873	600
652	20240620	093900	72669937	1873	1873	1873	1873	500
653	20240620	093800	71733437	1873	1874	1874	1873	148
654	20240620	093700	71456132	1875	1875	1881	1875	6236
655	20240620	093600	59761766	1881	1877	1881	1877	1219
656	20240620	093500	57473483	1874	1874	1874	1874	0
657	20240620	093400	57473483	1874	1876	1876	1874	3
658	20240620	093300	57467858	1877	1878	1878	1877	2
659	20240620	093200	57464103	1880	1882	1882	1880	160
660	20240620	093100	57163003	1882	1882	1882	1882	2450
661	20240620	093000	52552103	1882	1879	1882	1879	17
662	20240620	092900	52520115	1882	1880	1882	1880	3306
663	20240620	092800	46299761	1880	1875	1880	1875	2071
664	20240620	092700	42406286	1873	1873	1873	1873	100
665	20240620	092600	42218986	1872	1872	1872	1872	0
666	20240620	092500	42218986	1872	1872	1872	1872	0
667	20240620	092400	42218986	1872	1872	1872	1872	0
668	20240620	092300	42218986	1872	1872	1872	1872	2000
669	20240620	092200	38474986	1872	1872	1872	1872	0
670	20240620	092100	38474986	1872	1873	1873	1872	1000
671	20240620	092000	36602796	1874	1874	1874	1874	0
672	20240620	091900	36602796	1874	1874	1874	1874	300
673	20240620	091800	36040596	1874	1876	1876	1874	1358
674	20240620	091700	33495448	1876	1876	1876	1876	0
675	20240620	091600	33495448	1876	1877	1877	1876	618
676	20240620	091500	32336064	1877	1881	1881	1877	4650
677	20240620	091400	23601864	1880	1869	1880	1869	6884
678	20240620	091300	10678480	1865	1867	1867	1865	3
679	20240620	091200	10672882	1868	1869	1869	1868	2
680	20240620	091100	10669145	1870	1870	1870	1870	0
681	20240620	091000	10669145	1870	1870	1870	1870	0
682	20240620	090900	10669145	1870	1865	1870	1865	12
683	20240620	090800	10646715	1875	1880	1880	1875	9
684	20240620	090700	10629820	1880	1880	1880	1880	0
685	20240620	090600	10629820	1880	1880	1880	1880	1
686	20240620	090500	10627940	1862	1863	1863	1862	260
687	20240620	090400	10143815	1861	1861	1861	1861	0
688	20240620	090300	10143815	1861	1861	1861	1861	0
689	20240620	090200	10143815	1861	1861	1861	1861	329
690	20240620	090100	9531546	1881	1865	1881	1865	1748
691	20240620	090000	6270726	1866	1884	1884	1866	3352