KissMeData/096630/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	193600	4824392494	1954	1954	1954	1954	48638
3	20240614	193500	4824392494	1954	1954	1954	1954	0
4	20240614	193400	4824392494	1954	1954	1954	1954	0
5	20240614	193300	4824392494	1954	1954	1954	1954	0
6	20240614	193200	4824392494	1954	1954	1954	1954	0
7	20240614	193100	4824392494	1954	1954	1954	1954	0
8	20240614	193000	4824392494	1954	1954	1954	1954	0
9	20240614	192900	4824392494	1954	1954	1954	1954	0
10	20240614	192800	4824392494	1954	1954	1954	1954	0
11	20240614	192700	4824392494	1954	1954	1954	1954	0
12	20240614	192600	4824392494	1954	1954	1954	1954	0
13	20240614	192500	4824392494	1954	1954	1954	1954	0
14	20240614	192400	4824392494	1954	1954	1954	1954	0
15	20240614	192300	4824392494	1954	1954	1954	1954	0
16	20240614	192200	4824392494	1954	1954	1954	1954	0
17	20240614	192100	4824392494	1954	1954	1954	1954	0
18	20240614	192000	4824392494	1954	1954	1954	1954	0
19	20240614	191900	4824392494	1954	1954	1954	1954	0
20	20240614	191800	4824392494	1954	1954	1954	1954	0
21	20240614	191700	4824392494	1954	1954	1954	1954	0
22	20240614	191600	4824392494	1954	1954	1954	1954	0
23	20240614	191500	4824392494	1954	1954	1954	1954	0
24	20240614	191400	4824392494	1954	1954	1954	1954	0
25	20240614	191300	4824392494	1954	1954	1954	1954	0
26	20240614	191200	4824392494	1954	1954	1954	1954	0
27	20240614	191100	4824392494	1954	1954	1954	1954	0
28	20240614	191000	4824392494	1954	1954	1954	1954	0
29	20240614	190900	4824392494	1954	1954	1954	1954	0
30	20240614	190800	4824392494	1954	1954	1954	1954	0
31	20240614	190700	4824392494	1954	1954	1954	1954	0
32	20240614	190600	4824392494	1954	1954	1954	1954	48638
33	20240614	190500	4824392494	1954	1954	1954	1954	0
34	20240614	190400	4824392494	1954	1954	1954	1954	0
35	20240614	190300	4824392494	1954	1954	1954	1954	0
36	20240614	190200	4824392494	1954	1954	1954	1954	0
37	20240614	190100	4824392494	1954	1954	1954	1954	0
38	20240614	190000	4824392494	1954	1954	1954	1954	0
39	20240614	185900	4824392494	1954	1954	1954	1954	0
40	20240614	185800	4824392494	1954	1954	1954	1954	0
41	20240614	185700	4824392494	1954	1954	1954	1954	0
42	20240614	185600	4824392494	1954	1954	1954	1954	0
43	20240614	185500	4824392494	1954	1954	1954	1954	0
44	20240614	185400	4824392494	1954	1954	1954	1954	0
45	20240614	185300	4824392494	1954	1954	1954	1954	0
46	20240614	185200	4824392494	1954	1954	1954	1954	0
47	20240614	185100	4824392494	1954	1954	1954	1954	0
48	20240614	185000	4824392494	1954	1954	1954	1954	0
49	20240614	184900	4824392494	1954	1954	1954	1954	0
50	20240614	184800	4824392494	1954	1954	1954	1954	0
51	20240614	184700	4824392494	1954	1954	1954	1954	0
52	20240614	184600	4824392494	1954	1954	1954	1954	0
53	20240614	184500	4824392494	1954	1954	1954	1954	0
54	20240614	184400	4824392494	1954	1954	1954	1954	0
55	20240614	184300	4824392494	1954	1954	1954	1954	0
56	20240614	184200	4824392494	1954	1954	1954	1954	0
57	20240614	184100	4824392494	1954	1954	1954	1954	0
58	20240614	184000	4824392494	1954	1954	1954	1954	0
59	20240614	183900	4824392494	1954	1954	1954	1954	0
60	20240614	183800	4824392494	1954	1954	1954	1954	0
61	20240614	183700	4824392494	1954	1954	1954	1954	0
62	20240614	183600	4824392494	1954	1954	1954	1954	48638
63	20240614	183500	4824392494	1954	1954	1954	1954	0
64	20240614	183400	4824392494	1954	1954	1954	1954	0
65	20240614	183300	4824392494	1954	1954	1954	1954	0
66	20240614	183200	4824392494	1954	1954	1954	1954	0
67	20240614	183100	4824392494	1954	1954	1954	1954	0
68	20240614	183000	4824392494	1954	1954	1954	1954	0
69	20240614	182900	4824392494	1954	1954	1954	1954	0
70	20240614	182800	4824392494	1954	1954	1954	1954	0
71	20240614	182700	4824392494	1954	1954	1954	1954	0
72	20240614	182600	4824392494	1954	1954	1954	1954	0
73	20240614	182500	4824392494	1954	1954	1954	1954	0
74	20240614	182400	4824392494	1954	1954	1954	1954	0
75	20240614	182300	4824392494	1954	1954	1954	1954	0
76	20240614	182200	4824392494	1954	1954	1954	1954	0
77	20240614	182100	4824392494	1954	1954	1954	1954	0
78	20240614	182000	4824392494	1954	1954	1954	1954	0
79	20240614	181900	4824392494	1954	1954	1954	1954	0
80	20240614	181800	4824392494	1954	1954	1954	1954	0
81	20240614	181700	4824392494	1954	1954	1954	1954	0
82	20240614	181600	4824392494	1954	1954	1954	1954	0
83	20240614	181500	4824392494	1954	1954	1954	1954	0
84	20240614	181400	4824392494	1954	1954	1954	1954	0
85	20240614	181300	4824392494	1954	1954	1954	1954	0
86	20240614	181200	4824392494	1954	1954	1954	1954	0
87	20240614	181100	4824392494	1954	1954	1954	1954	0
88	20240614	181000	4824392494	1954	1954	1954	1954	0
89	20240614	180900	4824392494	1954	1954	1954	1954	0
90	20240614	180800	4824392494	1954	1954	1954	1954	0
91	20240614	180700	4824392494	1954	1954	1954	1954	0
92	20240614	180600	4824392494	1954	1954	1954	1954	48638
93	20240614	180500	4824392494	1954	1954	1954	1954	0
94	20240614	180400	4824392494	1954	1954	1954	1954	0
95	20240614	180300	4824392494	1954	1954	1954	1954	0
96	20240614	180200	4824392494	1954	1954	1954	1954	0
97	20240614	180100	4824392494	1954	1954	1954	1954	0
98	20240614	180000	4824392494	1954	1954	1954	1954	0
99	20240614	175900	4824392494	1954	1954	1954	1954	0
100	20240614	175800	4824392494	1954	1954	1954	1954	0
101	20240614	175700	4824392494	1954	1954	1954	1954	0
102	20240614	175600	4824392494	1954	1954	1954	1954	0
103	20240614	175500	4824392494	1954	1954	1954	1954	0
104	20240614	175400	4824392494	1954	1954	1954	1954	0
105	20240614	175300	4824392494	1954	1954	1954	1954	0
106	20240614	175200	4824392494	1954	1954	1954	1954	0
107	20240614	175100	4824392494	1954	1954	1954	1954	0
108	20240614	175000	4824392494	1954	1954	1954	1954	0
109	20240614	174900	4824392494	1954	1954	1954	1954	0
110	20240614	174800	4824392494	1954	1954	1954	1954	0
111	20240614	174700	4824392494	1954	1954	1954	1954	0
112	20240614	174600	4824392494	1954	1954	1954	1954	0
113	20240614	174500	4824392494	1954	1954	1954	1954	0
114	20240614	174400	4824392494	1954	1954	1954	1954	0
115	20240614	174300	4824392494	1954	1954	1954	1954	0
116	20240614	174200	4824392494	1954	1954	1954	1954	0
117	20240614	174100	4824392494	1954	1954	1954	1954	0
118	20240614	174000	4824392494	1954	1954	1954	1954	0
119	20240614	173900	4824392494	1954	1954	1954	1954	0
120	20240614	173800	4824392494	1954	1954	1954	1954	0
121	20240614	173700	4824392494	1954	1954	1954	1954	0
122	20240614	173600	4824392494	1954	1954	1954	1954	48638
123	20240614	173500	4824392494	1954	1954	1954	1954	0
124	20240614	173400	4824392494	1954	1954	1954	1954	0
125	20240614	173300	4824392494	1954	1954	1954	1954	0
126	20240614	173200	4824392494	1954	1954	1954	1954	0
127	20240614	173100	4824392494	1954	1954	1954	1954	0
128	20240614	173000	4824392494	1954	1954	1954	1954	0
129	20240614	172900	4824392494	1954	1954	1954	1954	0
130	20240614	172800	4824392494	1954	1954	1954	1954	0
131	20240614	172700	4824392494	1954	1954	1954	1954	0
132	20240614	172600	4824392494	1954	1954	1954	1954	0
133	20240614	172500	4824392494	1954	1954	1954	1954	0
134	20240614	172400	4824392494	1954	1954	1954	1954	0
135	20240614	172300	4824392494	1954	1954	1954	1954	0
136	20240614	172200	4824392494	1954	1954	1954	1954	0
137	20240614	172100	4824392494	1954	1954	1954	1954	0
138	20240614	172000	4824392494	1954	1954	1954	1954	0
139	20240614	171900	4824392494	1954	1954	1954	1954	0
140	20240614	171800	4824392494	1954	1954	1954	1954	0
141	20240614	171700	4824392494	1954	1954	1954	1954	0
142	20240614	171600	4824392494	1954	1954	1954	1954	0
143	20240614	171500	4824392494	1954	1954	1954	1954	0
144	20240614	171400	4824392494	1954	1954	1954	1954	0
145	20240614	171300	4824392494	1954	1954	1954	1954	0
146	20240614	171200	4824392494	1954	1954	1954	1954	0
147	20240614	171100	4824392494	1954	1954	1954	1954	0
148	20240614	171000	4824392494	1954	1954	1954	1954	0
149	20240614	170900	4824392494	1954	1954	1954	1954	0
150	20240614	170800	4824392494	1954	1954	1954	1954	0
151	20240614	170700	4824392494	1954	1954	1954	1954	0
152	20240614	170600	4824392494	1954	1954	1954	1954	48638
153	20240614	170500	4824392494	1954	1954	1954	1954	0
154	20240614	170400	4824392494	1954	1954	1954	1954	0
155	20240614	170300	4824392494	1954	1954	1954	1954	0
156	20240614	170200	4824392494	1954	1954	1954	1954	0
157	20240614	170100	4824392494	1954	1954	1954	1954	0
158	20240614	170000	4824392494	1954	1954	1954	1954	0
159	20240614	165900	4824392494	1954	1954	1954	1954	0
160	20240614	165800	4824392494	1954	1954	1954	1954	0
161	20240614	165700	4824392494	1954	1954	1954	1954	0
162	20240614	165600	4824392494	1954	1954	1954	1954	0
163	20240614	165500	4824392494	1954	1954	1954	1954	0
164	20240614	165400	4824392494	1954	1954	1954	1954	0
165	20240614	165300	4824392494	1954	1954	1954	1954	0
166	20240614	165200	4824392494	1954	1954	1954	1954	0
167	20240614	165100	4824392494	1954	1954	1954	1954	0
168	20240614	165000	4824392494	1954	1954	1954	1954	0
169	20240614	164900	4824392494	1954	1954	1954	1954	0
170	20240614	164800	4824392494	1954	1954	1954	1954	0
171	20240614	164700	4824392494	1954	1954	1954	1954	0
172	20240614	164600	4824392494	1954	1954	1954	1954	0
173	20240614	164500	4824392494	1954	1954	1954	1954	0
174	20240614	164400	4824392494	1954	1954	1954	1954	0
175	20240614	164300	4824392494	1954	1954	1954	1954	0
176	20240614	164200	4824392494	1954	1954	1954	1954	0
177	20240614	164100	4824392494	1954	1954	1954	1954	0
178	20240614	164000	4824392494	1954	1954	1954	1954	0
179	20240614	163900	4824392494	1954	1954	1954	1954	0
180	20240614	163800	4824392494	1954	1954	1954	1954	0
181	20240614	163700	4824392494	1954	1954	1954	1954	0
182	20240614	163600	4824392494	1954	1954	1954	1954	48638
183	20240614	163500	4824392494	1954	1954	1954	1954	0
184	20240614	163400	4824392494	1954	1954	1954	1954	0
185	20240614	163300	4824392494	1954	1954	1954	1954	0
186	20240614	163200	4824392494	1954	1954	1954	1954	0
187	20240614	163100	4824392494	1954	1954	1954	1954	0
188	20240614	163000	4824392494	1954	1954	1954	1954	0
189	20240614	162900	4824392494	1954	1954	1954	1954	0
190	20240614	162800	4824392494	1954	1954	1954	1954	0
191	20240614	162700	4824392494	1954	1954	1954	1954	0
192	20240614	162600	4824392494	1954	1954	1954	1954	0
193	20240614	162500	4824392494	1954	1954	1954	1954	0
194	20240614	162400	4824392494	1954	1954	1954	1954	0
195	20240614	162300	4824392494	1954	1954	1954	1954	0
196	20240614	162200	4824392494	1954	1954	1954	1954	0
197	20240614	162100	4824392494	1954	1954	1954	1954	0
198	20240614	162000	4824392494	1954	1954	1954	1954	0
199	20240614	161900	4824392494	1954	1954	1954	1954	0
200	20240614	161800	4824392494	1954	1954	1954	1954	0
201	20240614	161700	4824392494	1954	1954	1954	1954	0
202	20240614	161600	4824392494	1954	1954	1954	1954	0
203	20240614	161500	4824392494	1954	1954	1954	1954	0
204	20240614	161400	4824392494	1954	1954	1954	1954	0
205	20240614	161300	4824392494	1954	1954	1954	1954	0
206	20240614	161200	4824392494	1954	1954	1954	1954	0
207	20240614	161100	4824392494	1954	1954	1954	1954	0
208	20240614	161000	4824392494	1954	1954	1954	1954	0
209	20240614	160900	4824392494	1954	1954	1954	1954	0
210	20240614	160800	4824392494	1954	1954	1954	1954	0
211	20240614	160700	4824392494	1954	1954	1954	1954	0
212	20240614	160600	4824392494	1954	1954	1954	1954	48638
213	20240614	160500	4824392494	1954	1954	1954	1954	0
214	20240614	160400	4824392494	1954	1954	1954	1954	0
215	20240614	160300	4824392494	1954	1954	1954	1954	0
216	20240614	160200	4824392494	1954	1954	1954	1954	0
217	20240614	160100	4824392494	1954	1954	1954	1954	0
218	20240614	160000	4824392494	1954	1954	1954	1954	0
219	20240614	155900	4824392494	1954	1954	1954	1954	0
220	20240614	155800	4824392494	1954	1954	1954	1954	0
221	20240614	155700	4824392494	1954	1954	1954	1954	0
222	20240614	155600	4824392494	1954	1954	1954	1954	0
223	20240614	155500	4824392494	1954	1954	1954	1954	0
224	20240614	155400	4824392494	1954	1954	1954	1954	0
225	20240614	155300	4824392494	1954	1954	1954	1954	0
226	20240614	155200	4824392494	1954	1954	1954	1954	0
227	20240614	155100	4824392494	1954	1954	1954	1954	0
228	20240614	155000	4824392494	1954	1954	1954	1954	0
229	20240614	154900	4824392494	1954	1954	1954	1954	0
230	20240614	154800	4824392494	1954	1954	1954	1954	0
231	20240614	154700	4824392494	1954	1954	1954	1954	0
232	20240614	154600	4824392494	1954	1954	1954	1954	0
233	20240614	154500	4824392494	1954	1954	1954	1954	0
234	20240614	154400	4824392494	1954	1954	1954	1954	0
235	20240614	154300	4824392494	1954	1954	1954	1954	0
236	20240614	154200	4824392494	1954	1954	1954	1954	0
237	20240614	154100	4824392494	1954	1954	1954	1954	0
238	20240614	154000	4824392494	1954	1954	1954	1954	0
239	20240614	153900	4824392494	1954	1954	1954	1954	0
240	20240614	153800	4824392494	1954	1954	1954	1954	0
241	20240614	153700	4824392494	1954	1954	1954	1954	0
242	20240614	153600	4824392494	1954	1954	1954	1954	48638
243	20240614	153500	4824392494	1954	1954	1954	1954	0
244	20240614	153400	4824392494	1954	1954	1954	1954	0
245	20240614	153300	4824392494	1954	1954	1954	1954	0
246	20240614	153200	4824392494	1954	1954	1954	1954	0
247	20240614	153100	4824392494	1954	1954	1954	1954	0
248	20240614	153000	4824392494	1954	1954	1954	1954	48638
249	20240614	152900	4729353842	1956	1956	1956	1956	0
250	20240614	152800	4729353842	1956	1956	1956	1956	0
251	20240614	152700	4729353842	1956	1956	1956	1956	0
252	20240614	152600	4729353842	1956	1956	1956	1956	0
253	20240614	152500	4729353842	1956	1956	1956	1956	0
254	20240614	152400	4729353842	1956	1956	1956	1956	0
255	20240614	152300	4729353842	1956	1956	1956	1956	0
256	20240614	152200	4729353842	1956	1956	1956	1956	0
257	20240614	152100	4729353842	1956	1956	1956	1956	0
258	20240614	152000	4729353842	1956	1956	1956	1956	0
259	20240614	151900	4729353842	1956	1946	1956	1946	6755
260	20240614	151800	4716149438	1956	1956	1956	1946	160
261	20240614	151700	4715837798	1945	1955	1957	1945	8979
262	20240614	151600	4698309107	1955	1950	1955	1950	10486
263	20240614	151500	4677810307	1950	1949	1950	1949	1753
264	20240614	151400	4674392143	1950	1947	1950	1947	498
265	20240614	151300	4673421840	1947	1942	1947	1942	6961
266	20240614	151200	4659881704	1942	1940	1942	1940	10172
267	20240614	151100	4640141352	1940	1940	1940	1940	989
268	20240614	151000	4638222692	1941	1940	1941	1940	811
269	20240614	150900	4636648591	1941	1940	1941	1940	1059
270	20240614	150800	4634593131	1940	1940	1940	1940	4297
271	20240614	150700	4626256951	1938	1941	1941	1938	9704
272	20240614	150600	4607435952	1940	1941	1941	1940	3678
273	20240614	150500	4600298478	1941	1939	1942	1939	484
274	20240614	150400	4599359496	1939	1939	1939	1939	5636
275	20240614	150300	4588431292	1939	1938	1939	1938	3150
276	20240614	150200	4582325942	1938	1939	1940	1938	638
277	20240614	150100	4581088745	1936	1938	1939	1935	6100
278	20240614	150000	4569277092	1939	1939	1940	1939	1127
279	20240614	145900	4567091836	1939	1942	1942	1939	1282
280	20240614	145800	4564603976	1942	1942	1942	1941	1144
281	20240614	145700	4562382329	1942	1941	1942	1941	487
282	20240614	145600	4561436893	1941	1940	1941	1939	6333
283	20240614	145500	4549150865	1941	1941	1941	1940	404
284	20240614	145400	4548366802	1941	1940	1941	1940	1317
285	20240614	145300	4545810722	1941	1940	1941	1940	2519
286	20240614	145200	4540923418	1940	1939	1940	1939	4111
287	20240614	145100	4532949094	1939	1935	1939	1935	2129
288	20240614	145000	4528825697	1937	1932	1937	1932	9547
289	20240614	144900	4510356455	1932	1933	1933	1932	2112
290	20240614	144800	4506275551	1932	1933	1933	1932	11
291	20240614	144700	4506254297	1932	1932	1933	1932	1429
292	20240614	144600	4503493442	1932	1936	1936	1932	14350
293	20240614	144500	4475727485	1936	1937	1937	1936	292
294	20240614	144400	4475161900	1936	1938	1939	1936	8760
295	20240614	144300	4458190959	1938	1939	1939	1938	1223
296	20240614	144200	4455820342	1937	1937	1939	1937	7538
297	20240614	144100	4441209245	1937	1938	1938	1937	8877
298	20240614	144000	4424011590	1938	1941	1941	1938	3173
299	20240614	143900	4417855627	1942	1943	1943	1942	810
300	20240614	143800	4416282210	1943	1943	1943	1943	367
301	20240614	143700	4415569129	1943	1943	1943	1943	2285
302	20240614	143600	4411129374	1942	1943	1943	1942	7253
303	20240614	143500	4397043905	1943	1944	1944	1943	1083
304	20240614	143400	4394938983	1943	1943	1944	1943	2013
305	20240614	143300	4391027719	1943	1943	1943	1942	2519
306	20240614	143200	4386134835	1943	1944	1944	1943	1561
307	20240614	143100	4383101356	1944	1944	1944	1943	12795
308	20240614	143000	4358240458	1944	1944	1944	1944	1435
309	20240614	142900	4355450818	1944	1943	1944	1943	1763
310	20240614	142800	4352024516	1943	1946	1946	1943	2979
311	20240614	142700	4346230613	1945	1946	1946	1945	3297
312	20240614	142600	4339814736	1945	1946	1947	1945	13618
313	20240614	142500	4313313447	1947	1950	1950	1947	10433
314	20240614	142400	4292994059	1950	1950	1951	1949	8406
315	20240614	142300	4276602213	1950	1951	1952	1950	20744
316	20240614	142200	4236130667	1952	1952	1952	1952	551
317	20240614	142100	4235055115	1952	1952	1952	1951	7509
318	20240614	142000	4220397549	1953	1953	1953	1952	11717
319	20240614	141900	4197522711	1953	1953	1953	1952	2870
320	20240614	141800	4191917826	1953	1955	1955	1953	6995
321	20240614	141700	4178254164	1955	1955	1955	1955	523
322	20240614	141600	4177231699	1954	1955	1955	1954	5854
323	20240614	141500	4165789967	1955	1955	1955	1955	39
324	20240614	141400	4165713722	1955	1956	1956	1955	1165
325	20240614	141300	4163434983	1956	1957	1957	1956	5742
326	20240614	141200	4152198841	1957	1962	1962	1956	2442
327	20240614	141100	4147416686	1963	1964	1965	1963	7589
328	20240614	141000	4132512505	1963	1960	1963	1960	3412
329	20240614	140900	4125818492	1961	1962	1962	1961	1411
330	20240614	140800	4123051494	1962	1962	1962	1962	1116
331	20240614	140700	4120861902	1962	1964	1965	1962	836
332	20240614	140600	4119221291	1965	1962	1965	1962	1100
333	20240614	140500	4117062564	1962	1962	1964	1962	1659
334	20240614	140400	4113807288	1962	1964	1964	1961	1465
335	20240614	140300	4110932694	1964	1964	1964	1964	319
336	20240614	140200	4110306178	1963	1963	1964	1963	2254
337	20240614	140100	4105879807	1961	1961	1962	1961	874
338	20240614	140000	4104165753	1961	1961	1961	1961	1
339	20240614	135900	4104163792	1955	1955	1955	1955	12591
340	20240614	135800	4079548387	1955	1961	1961	1955	17148
341	20240614	135700	4046014833	1962	1962	1962	1962	1424
342	20240614	135600	4043220945	1962	1960	1962	1960	7790
343	20240614	135500	4027944034	1960	1960	1960	1960	393
344	20240614	135400	4027173754	1960	1961	1961	1960	2088
345	20240614	135300	4023079897	1961	1961	1961	1961	995
346	20240614	135200	4021128702	1961	1963	1963	1961	8744
347	20240614	135100	4003981230	1965	1966	1966	1965	985
348	20240614	135000	4002044864	1967	1966	1967	1966	1285
349	20240614	134900	3999518411	1965	1965	1965	1965	4449
350	20240614	134800	3990776126	1961	1964	1964	1961	3036
351	20240614	134700	3984816931	1964	1964	1964	1964	631
352	20240614	134600	3983577647	1964	1964	1964	1964	600
353	20240614	134500	3982399247	1964	1961	1964	1961	24
354	20240614	134400	3982352180	1961	1965	1965	1961	344
355	20240614	134300	3981676402	1965	1965	1965	1961	2501
356	20240614	134200	3976768674	1965	1965	1965	1965	763
357	20240614	134100	3975269379	1965	1965	1965	1965	545
358	20240614	134000	3974198454	1965	1965	1965	1965	429
359	20240614	133900	3973355469	1965	1965	1965	1964	6357
360	20240614	133800	3960866964	1964	1964	1964	1964	1961
361	20240614	133700	3957015560	1964	1958	1964	1958	8766
362	20240614	133600	3939828878	1957	1957	1957	1957	1000
363	20240614	133500	3937871878	1954	1954	1954	1954	1152
364	20240614	133400	3935620870	1954	1954	1954	1954	646
365	20240614	133300	3934358586	1954	1954	1954	1954	1142
366	20240614	133200	3932127118	1954	1954	1954	1954	472
367	20240614	133100	3931204830	1954	1951	1954	1951	2036
368	20240614	133000	3927230818	1952	1953	1954	1952	27694
369	20240614	132900	3873167550	1954	1958	1958	1954	3522
370	20240614	132800	3866284786	1958	1957	1958	1954	5399
371	20240614	132700	3855730921	1956	1956	1956	1955	1008
372	20240614	132600	3853759778	1956	1955	1956	1955	308
373	20240614	132500	3853157633	1955	1955	1955	1955	70
374	20240614	132400	3853020783	1955	1958	1958	1955	5389
375	20240614	132300	3842483578	1958	1958	1958	1958	413
376	20240614	132200	3841674924	1958	1957	1958	1956	950
377	20240614	132100	3839816133	1956	1956	1956	1956	0
378	20240614	132000	3839816133	1956	1956	1956	1955	362
379	20240614	131900	3839108346	1955	1955	1955	1955	700
380	20240614	131800	3837739846	1955	1958	1958	1955	3895
381	20240614	131700	3830122728	1958	1958	1959	1958	1374
382	20240614	131600	3827432335	1958	1959	1959	1958	5423
383	20240614	131500	3816812458	1960	1960	1960	1960	990
384	20240614	131400	3814872058	1960	1960	1960	1960	453
385	20240614	131300	3813984178	1960	1959	1960	1959	363
386	20240614	131200	3813273048	1959	1961	1961	1959	743
387	20240614	131100	3811816925	1961	1960	1962	1960	1034
388	20240614	131000	3809789025	1959	1959	1959	1958	2702
389	20240614	130900	3804495808	1958	1959	1959	1958	1288
390	20240614	130800	3801972619	1959	1958	1959	1956	1090
391	20240614	130700	3799839546	1959	1960	1960	1959	1228
392	20240614	130600	3797432877	1963	1960	1963	1960	807
393	20240614	130500	3795849482	1960	1959	1960	1959	1443
394	20240614	130400	3793021207	1959	1962	1962	1959	7221
395	20240614	130300	3778866047	1962	1962	1962	1962	1052
396	20240614	130200	3776802023	1962	1962	1962	1962	68
397	20240614	130100	3776668607	1963	1964	1964	1963	819
398	20240614	130000	3775060747	1964	1964	1964	1964	313
399	20240614	125900	3774446015	1964	1963	1964	1963	2
400	20240614	125800	3774442088	1963	1964	1964	1963	6621
401	20240614	125700	3761443922	1964	1965	1965	1964	296
402	20240614	125600	3760862292	1965	1966	1966	1963	5085
403	20240614	125500	3750878114	1963	1967	1967	1963	5745
404	20240614	125400	3739600053	1963	1965	1967	1963	1882
405	20240614	125300	3735903998	1965	1965	1966	1965	553
406	20240614	125200	3734817005	1966	1966	1968	1966	530
407	20240614	125100	3733774583	1969	1969	1969	1965	2081
408	20240614	125000	3729683262	1969	1966	1969	1965	9660
409	20240614	124900	3710692648	1969	1969	1969	1969	3533
410	20240614	124800	3703736171	1969	1969	1969	1969	1133
411	20240614	124700	3701505294	1969	1969	1969	1965	2814
412	20240614	124600	3695965358	1969	1970	1970	1963	2256
413	20240614	124500	3691527768	1970	1966	1970	1966	5286
414	20240614	124400	3681118076	1964	1966	1966	1964	291
415	20240614	124300	3680545980	1966	1968	1968	1966	1028
416	20240614	124200	3678524269	1968	1968	1969	1967	3271
417	20240614	124100	3672086679	1968	1959	1968	1959	12394
418	20240614	124000	3647752179	1956	1956	1956	1956	271
419	20240614	123900	3647222103	1956	1956	1956	1955	966
420	20240614	123800	3645332807	1956	1956	1956	1956	477
421	20240614	123700	3644399795	1956	1957	1957	1955	5786
422	20240614	123600	3633083042	1957	1960	1960	1957	1240
423	20240614	123500	3630655933	1960	1963	1963	1960	1558
424	20240614	123400	3627598874	1963	1963	1963	1963	626
425	20240614	123300	3626370036	1962	1960	1962	1960	1231
426	20240614	123200	3623955044	1960	1961	1961	1955	284
427	20240614	123100	3623398365	1955	1955	1955	1955	2906
428	20240614	123000	3617717135	1955	1956	1957	1955	3807
429	20240614	122900	3610271023	1956	1956	1957	1956	1932
430	20240614	122800	3606491907	1958	1964	1964	1958	6342
431	20240614	122700	3594062547	1963	1964	1964	1963	152
432	20240614	122600	3593764022	1964	1964	1964	1964	1483
433	20240614	122500	3590851410	1964	1964	1964	1964	1280
434	20240614	122400	3588337490	1964	1963	1964	1963	162
435	20240614	122300	3588019341	1963	1963	1963	1963	259
436	20240614	122200	3587510924	1962	1964	1964	1962	567
437	20240614	122100	3586397800	1964	1964	1964	1964	444
438	20240614	122000	3585525784	1964	1962	1964	1962	904
439	20240614	121900	3583750564	1962	1962	1962	1962	268
440	20240614	121800	3583224748	1958	1956	1958	1956	60
441	20240614	121700	3583107337	1956	1956	1957	1956	81
442	20240614	121600	3582948891	1956	1956	1956	1956	3000
443	20240614	121500	3577080891	1956	1963	1964	1956	2785
444	20240614	121400	3571632350	1963	1964	1964	1963	1476
445	20240614	121300	3568734180	1963	1957	1963	1957	1912
446	20240614	121200	3564986924	1957	1963	1963	1956	594
447	20240614	121100	3563821533	1963	1962	1963	1962	492
448	20240614	121000	3562856181	1962	1955	1962	1955	1974
449	20240614	120900	3558994762	1962	1955	1962	1955	945
450	20240614	120800	3557147280	1954	1963	1963	1954	20193
451	20240614	120700	3517575165	1963	1968	1968	1963	14428
452	20240614	120600	3489196314	1969	1970	1970	1969	294
453	20240614	120500	3488617285	1970	1967	1970	1967	10716
454	20240614	120400	3467536422	1968	1969	1969	1968	624
455	20240614	120300	3466308248	1969	1968	1969	1968	613
456	20240614	120200	3465101552	1968	1968	1969	1968	715
457	20240614	120100	3463694284	1969	1969	1970	1969	5290
458	20240614	120000	3453278131	1969	1969	1970	1969	554
459	20240614	115900	3452187142	1970	1969	1970	1969	1343
460	20240614	115800	3449541496	1970	1970	1970	1970	1178
461	20240614	115700	3447220836	1970	1970	1970	1970	306
462	20240614	115600	3446618016	1970	1970	1970	1970	7837
463	20240614	115500	3431179126	1970	1966	1970	1966	10745
464	20240614	115400	3410031567	1965	1965	1965	1965	120
465	20240614	115300	3409795767	1964	1965	1967	1964	1526
466	20240614	115200	3406795688	1964	1964	1965	1964	339
467	20240614	115100	3406129722	1963	1963	1963	1963	549
468	20240614	115000	3405052035	1963	1963	1963	1963	20
469	20240614	114900	3405012775	1963	1964	1964	1963	795
470	20240614	114800	3403451449	1964	1965	1965	1964	2065
471	20240614	114700	3399395712	1965	1967	1967	1964	735
472	20240614	114600	3397950832	1967	1967	1967	1967	485
473	20240614	114500	3396996837	1967	1966	1967	1966	446
474	20240614	114400	3396119562	1964	1963	1964	1963	153
475	20240614	114300	3395819203	1963	1963	1963	1963	1000
476	20240614	114200	3393856203	1961	1963	1964	1961	4334
477	20240614	114100	3385351954	1963	1966	1966	1961	11029
478	20240614	114000	3363695210	1966	1968	1968	1966	2129
479	20240614	113900	3359507544	1968	1973	1973	1968	1946
480	20240614	113800	3355675446	1973	1972	1973	1971	3576
481	20240614	113700	3348625194	1973	1971	1973	1971	7534
482	20240614	113600	3333768102	1972	1971	1972	1971	3425
483	20240614	113500	3327016542	1970	1969	1970	1969	4860
484	20240614	113400	3317442748	1968	1967	1970	1967	909
485	20240614	113300	3315654155	1966	1966	1966	1966	0
486	20240614	113200	3315654155	1966	1967	1970	1966	5260
487	20240614	113100	3305298171	1967	1967	1967	1967	962
488	20240614	113000	3303405917	1967	1969	1969	1967	620
489	20240614	112900	3302186177	1969	1968	1969	1968	2594
490	20240614	112800	3297080284	1968	1969	1969	1968	685
491	20240614	112700	3295732194	1969	1969	1969	1968	628
492	20240614	112600	3294495667	1969	1968	1969	1968	632
493	20240614	112500	3293251767	1969	1969	1969	1969	1765
494	20240614	112400	3289776482	1969	1969	1969	1964	189
495	20240614	112300	3289404551	1964	1965	1965	1963	3024
496	20240614	112200	3283465211	1970	1963	1970	1963	1907
497	20240614	112100	3279710400	1963	1968	1968	1960	14404
498	20240614	112000	3251395962	1968	1975	1975	1968	33879
499	20240614	111900	3184602263	1975	1973	1977	1973	5522
500	20240614	111800	3173693213	1973	1971	1976	1971	27950
501	20240614	111700	3118530447	1971	1972	1972	1971	9807
502	20240614	111600	3099199142	1972	1971	1972	1971	8041
503	20240614	111500	3083348001	1971	1971	1972	1970	19232
504	20240614	111400	3045439550	1971	1965	1975	1965	71220
505	20240614	111300	2905125516	1965	1963	1965	1963	9500
506	20240614	111200	2886464517	1962	1962	1963	1961	1828
507	20240614	111100	2882877705	1963	1961	1964	1961	3232
508	20240614	111000	2876535351	1953	1957	1961	1951	7115
509	20240614	110900	2862591856	1959	1959	1960	1959	1090
510	20240614	110800	2860456139	1959	1961	1961	1958	3730
511	20240614	110700	2853151079	1961	1960	1962	1960	1355
512	20240614	110600	2850494063	1959	1958	1961	1958	31488
513	20240614	110500	2788782678	1958	1950	1959	1950	77281
514	20240614	110400	2637909162	1946	1945	1946	1945	40
515	20240614	110300	2637831342	1944	1944	1944	1944	10
516	20240614	110200	2637811902	1944	1944	1946	1944	305
517	20240614	110100	2637218785	1951	1950	1951	1944	3164
518	20240614	110000	2631047142	1943	1943	1943	1943	20
519	20240614	105900	2631008282	1943	1950	1950	1943	3293
520	20240614	105800	2624586974	1950	1951	1951	1949	332
521	20240614	105700	2623939466	1951	1946	1951	1946	3284
522	20240614	105600	2617535740	1942	1942	1942	1942	20
523	20240614	105500	2617496900	1940	1940	1940	1940	500
524	20240614	105400	2616526900	1940	1946	1946	1940	1323
525	20240614	105300	2613957572	1946	1940	1946	1940	6998
526	20240614	105200	2600358849	1940	1940	1941	1940	465
527	20240614	105100	2599456463	1941	1940	1941	1940	741
528	20240614	105000	2598018909	1940	1937	1940	1937	1746
529	20240614	104900	2594632645	1937	1940	1940	1937	7346
530	20240614	104800	2580392895	1940	1941	1941	1940	1424
531	20240614	104700	2577629587	1941	1941	1941	1940	2968
532	20240614	104600	2571868706	1941	1941	1941	1941	718
533	20240614	104500	2570475068	1941	1940	1941	1940	3905
534	20240614	104400	2562898968	1940	1938	1940	1938	1995
535	20240614	104300	2559029618	1938	1939	1939	1938	768
536	20240614	104200	2557540752	1939	1937	1939	1937	362
537	20240614	104100	2556839200	1936	1938	1938	1936	698
538	20240614	104000	2555487586	1938	1936	1938	1935	127
539	20240614	103900	2555241776	1935	1938	1938	1935	1234
540	20240614	103800	2552851374	1938	1941	1941	1938	9817
541	20240614	103700	2533819630	1940	1940	1941	1940	2730
542	20240614	103600	2528523287	1940	1942	1942	1940	714
543	20240614	103500	2527137587	1941	1941	1946	1941	2881
544	20240614	103400	2521544846	1940	1945	1946	1940	7467
545	20240614	103300	2507031866	1946	1944	1946	1943	3936
546	20240614	103200	2499377103	1943	1943	1943	1943	2323
547	20240614	103100	2494863514	1946	1942	1946	1942	1994
548	20240614	103000	2490988946	1942	1945	1945	1941	6201
549	20240614	102900	2478945412	1946	1951	1951	1946	6533
550	20240614	102800	2466221418	1951	1952	1952	1951	2189
551	20240614	102700	2461949743	1952	1955	1955	1952	1259
552	20240614	102600	2459491436	1955	1956	1956	1952	860
553	20240614	102500	2457809456	1956	1957	1957	1956	4333
554	20240614	102400	2449330275	1957	1960	1960	1957	1933
555	20240614	102300	2445546884	1960	1961	1961	1960	2560
556	20240614	102200	2440528951	1961	1962	1965	1960	20081
557	20240614	102100	2401120467	1962	1953	1963	1953	28962
558	20240614	102000	2344423392	1953	1948	1954	1947	10474
559	20240614	101900	2324006553	1948	1951	1951	1948	16916
560	20240614	101800	2291022364	1951	1955	1955	1951	5342
561	20240614	101700	2280590787	1955	1955	1956	1955	1328
562	20240614	101600	2277994015	1955	1958	1958	1955	3411
563	20240614	101500	2271321892	1958	1959	1959	1958	6059
564	20240614	101400	2259456144	1959	1955	1959	1955	5331
565	20240614	101300	2249027128	1960	1961	1961	1956	11082
566	20240614	101200	2227325534	1959	1958	1961	1957	8575
567	20240614	101100	2210527545	1960	1957	1963	1957	2283
568	20240614	101000	2206058141	1957	1956	1964	1956	29371
569	20240614	100900	2148518318	1957	1957	1959	1945	14016
570	20240614	100800	2121101766	1957	1956	1959	1956	6393
571	20240614	100700	2108578669	1960	1945	1960	1945	16660
572	20240614	100600	2076018910	1948	1947	1948	1937	975
573	20240614	100500	2074126122	1947	1939	1947	1937	2722
574	20240614	100400	2068844277	1938	1937	1950	1935	28660
575	20240614	100300	2013109629	1935	1937	1937	1935	2142
576	20240614	100200	2008962979	1935	1939	1939	1935	2720
577	20240614	100100	2003697578	1939	1939	1939	1935	3727
578	20240614	100000	1996474789	1939	1941	1941	1935	2258
579	20240614	095900	1992095234	1940	1950	1950	1940	9965
580	20240614	095800	1972682667	1948	1937	1950	1932	32512
581	20240614	095700	1909542792	1936	1931	1937	1931	6808
582	20240614	095600	1896371680	1930	1926	1930	1923	5005
583	20240614	095500	1886721834	1926	1922	1926	1922	758
584	20240614	095400	1885264194	1920	1927	1927	1919	15255
585	20240614	095300	1855969217	1927	1922	1927	1921	753
586	20240614	095200	1854520830	1921	1927	1927	1920	2279
587	20240614	095100	1850133059	1927	1935	1935	1923	13965
588	20240614	095000	1823188207	1934	1935	1935	1929	5169
589	20240614	094900	1813196410	1929	1927	1937	1927	10472
590	20240614	094800	1792941545	1927	1921	1935	1917	89634
591	20240614	094700	1620408728	1916	1912	1923	1912	10471
592	20240614	094600	1600324554	1916	1915	1916	1908	2156
593	20240614	094500	1596195039	1915	1915	1915	1915	10455
594	20240614	094400	1576173714	1915	1910	1915	1907	3531
595	20240614	094300	1569428957	1906	1907	1910	1906	1871
596	20240614	094200	1565861756	1906	1903	1907	1902	2534
597	20240614	094100	1561036644	1902	1910	1910	1902	12861
598	20240614	094000	1536495358	1910	1901	1910	1901	15816
599	20240614	093900	1506388300	1901	1907	1910	1901	11071
600	20240614	093800	1485283964	1905	1902	1905	1901	7975
601	20240614	093700	1470116157	1901	1902	1902	1901	5738
602	20240614	093600	1459207043	1902	1905	1907	1902	19068
603	20240614	093500	1422912188	1905	1905	1905	1904	3108
604	20240614	093400	1416991613	1905	1905	1909	1903	8769
605	20240614	093300	1400296310	1905	1906	1906	1905	9109
606	20240614	093200	1382937807	1906	1907	1910	1906	8257
607	20240614	093100	1367198507	1907	1914	1914	1907	27999
608	20240614	093000	1313700179	1913	1911	1913	1911	3608
609	20240614	092900	1306798638	1911	1911	1911	1910	6363
610	20240614	092800	1294640608	1910	1912	1915	1910	7352
611	20240614	092700	1280585921	1912	1918	1918	1912	19038
612	20240614	092600	1244135507	1918	1920	1920	1918	9100
613	20240614	092500	1226673770	1920	1920	1920	1918	6133
614	20240614	092400	1214903921	1920	1916	1920	1915	8508
615	20240614	092300	1198598048	1916	1915	1919	1915	6058
616	20240614	092200	1186989167	1915	1915	1920	1915	3740
617	20240614	092100	1179826302	1915	1922	1923	1915	20782
618	20240614	092000	1139936623	1921	1921	1927	1921	6299
619	20240614	091900	1127828469	1921	1923	1923	1920	12669
620	20240614	091800	1103479217	1923	1927	1927	1921	15061
621	20240614	091700	1074518312	1928	1934	1934	1928	14706
622	20240614	091600	1046117476	1933	1930	1934	1930	4603
623	20240614	091500	1037232040	1930	1921	1930	1921	8320
624	20240614	091400	1021205549	1920	1920	1925	1920	7002
625	20240614	091300	1007761162	1919	1927	1927	1918	34773
626	20240614	091200	940837934	1927	1930	1930	1927	22555
627	20240614	091100	897344165	1930	1932	1932	1929	12742
628	20240614	091000	872755034	1932	1928	1932	1928	7289
629	20240614	090900	858683866	1928	1934	1934	1928	25045
630	20240614	090800	810322420	1934	1939	1939	1934	13584
631	20240614	090700	784021429	1939	1941	1945	1939	6236
632	20240614	090600	771920280	1941	1947	1947	1941	14378
633	20240614	090500	743987534	1947	1951	1954	1946	8151
634	20240614	090400	728095988	1950	1952	1955	1949	10605
635	20240614	090300	707398698	1949	1957	1960	1948	81420
636	20240614	090200	548324640	1955	1965	1979	1952	154502
637	20240614	090100	244075145	1965	1939	1965	1936	68318
638	20240614	090000	110836743	1939	1929	1955	1925	56694