KissMeData/012860/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	185800	647643203	1934	1934	1934	1934	5506
3	20240619	185700	647643203	1934	1934	1934	1934	0
4	20240619	185600	647643203	1934	1934	1934	1934	0
5	20240619	185500	647643203	1934	1934	1934	1934	0
6	20240619	185400	647643203	1934	1934	1934	1934	0
7	20240619	185300	647643203	1934	1934	1934	1934	0
8	20240619	185200	647643203	1934	1934	1934	1934	0
9	20240619	185100	647643203	1934	1934	1934	1934	0
10	20240619	185000	647643203	1934	1934	1934	1934	0
11	20240619	184900	647643203	1934	1934	1934	1934	0
12	20240619	184800	647643203	1934	1934	1934	1934	0
13	20240619	184700	647643203	1934	1934	1934	1934	0
14	20240619	184600	647643203	1934	1934	1934	1934	0
15	20240619	184500	647643203	1934	1934	1934	1934	0
16	20240619	184400	647643203	1934	1934	1934	1934	0
17	20240619	184300	647643203	1934	1934	1934	1934	0
18	20240619	184200	647643203	1934	1934	1934	1934	0
19	20240619	184100	647643203	1934	1934	1934	1934	0
20	20240619	184000	647643203	1934	1934	1934	1934	0
21	20240619	183900	647643203	1934	1934	1934	1934	0
22	20240619	183800	647643203	1934	1934	1934	1934	0
23	20240619	183700	647643203	1934	1934	1934	1934	0
24	20240619	183600	647643203	1934	1934	1934	1934	0
25	20240619	183500	647643203	1934	1934	1934	1934	0
26	20240619	183400	647643203	1934	1934	1934	1934	0
27	20240619	183300	647643203	1934	1934	1934	1934	0
28	20240619	183200	647643203	1934	1934	1934	1934	0
29	20240619	183100	647643203	1934	1934	1934	1934	0
30	20240619	183000	647643203	1934	1934	1934	1934	0
31	20240619	182900	647643203	1934	1934	1934	1934	0
32	20240619	182800	647643203	1934	1934	1934	1934	5506
33	20240619	182700	647643203	1934	1934	1934	1934	0
34	20240619	182600	647643203	1934	1934	1934	1934	0
35	20240619	182500	647643203	1934	1934	1934	1934	0
36	20240619	182400	647643203	1934	1934	1934	1934	0
37	20240619	182300	647643203	1934	1934	1934	1934	0
38	20240619	182200	647643203	1934	1934	1934	1934	0
39	20240619	182100	647643203	1934	1934	1934	1934	0
40	20240619	182000	647643203	1934	1934	1934	1934	0
41	20240619	181900	647643203	1934	1934	1934	1934	0
42	20240619	181800	647643203	1934	1934	1934	1934	0
43	20240619	181700	647643203	1934	1934	1934	1934	0
44	20240619	181600	647643203	1934	1934	1934	1934	0
45	20240619	181500	647643203	1934	1934	1934	1934	0
46	20240619	181400	647643203	1934	1934	1934	1934	0
47	20240619	181300	647643203	1934	1934	1934	1934	0
48	20240619	181200	647643203	1934	1934	1934	1934	0
49	20240619	181100	647643203	1934	1934	1934	1934	0
50	20240619	181000	647643203	1934	1934	1934	1934	0
51	20240619	180900	647643203	1934	1934	1934	1934	0
52	20240619	180800	647643203	1934	1934	1934	1934	0
53	20240619	180700	647643203	1934	1934	1934	1934	0
54	20240619	180600	647643203	1934	1934	1934	1934	0
55	20240619	180500	647643203	1934	1934	1934	1934	0
56	20240619	180400	647643203	1934	1934	1934	1934	0
57	20240619	180300	647643203	1934	1934	1934	1934	0
58	20240619	180200	647643203	1934	1934	1934	1934	0
59	20240619	180100	647643203	1934	1934	1934	1934	0
60	20240619	180000	647643203	1934	1934	1934	1934	0
61	20240619	175900	647643203	1934	1934	1934	1934	0
62	20240619	175800	647643203	1934	1934	1934	1934	5506
63	20240619	175700	647643203	1934	1934	1934	1934	0
64	20240619	175600	647643203	1934	1934	1934	1934	0
65	20240619	175500	647643203	1934	1934	1934	1934	0
66	20240619	175400	647643203	1934	1934	1934	1934	0
67	20240619	175300	647643203	1934	1934	1934	1934	0
68	20240619	175200	647643203	1934	1934	1934	1934	0
69	20240619	175100	647643203	1934	1934	1934	1934	0
70	20240619	175000	647643203	1934	1934	1934	1934	0
71	20240619	174900	647643203	1934	1934	1934	1934	0
72	20240619	174800	647643203	1934	1934	1934	1934	0
73	20240619	174700	647643203	1934	1934	1934	1934	0
74	20240619	174600	647643203	1934	1934	1934	1934	0
75	20240619	174500	647643203	1934	1934	1934	1934	0
76	20240619	174400	647643203	1934	1934	1934	1934	0
77	20240619	174300	647643203	1934	1934	1934	1934	0
78	20240619	174200	647643203	1934	1934	1934	1934	0
79	20240619	174100	647643203	1934	1934	1934	1934	0
80	20240619	174000	647643203	1934	1934	1934	1934	0
81	20240619	173900	647643203	1934	1934	1934	1934	0
82	20240619	173800	647643203	1934	1934	1934	1934	0
83	20240619	173700	647643203	1934	1934	1934	1934	0
84	20240619	173600	647643203	1934	1934	1934	1934	0
85	20240619	173500	647643203	1934	1934	1934	1934	0
86	20240619	173400	647643203	1934	1934	1934	1934	0
87	20240619	173300	647643203	1934	1934	1934	1934	0
88	20240619	173200	647643203	1934	1934	1934	1934	0
89	20240619	173100	647643203	1934	1934	1934	1934	0
90	20240619	173000	647643203	1934	1934	1934	1934	0
91	20240619	172900	647643203	1934	1934	1934	1934	0
92	20240619	172800	647643203	1934	1934	1934	1934	5506
93	20240619	172700	647643203	1934	1934	1934	1934	0
94	20240619	172600	647643203	1934	1934	1934	1934	0
95	20240619	172500	647643203	1934	1934	1934	1934	0
96	20240619	172400	647643203	1934	1934	1934	1934	0
97	20240619	172300	647643203	1934	1934	1934	1934	0
98	20240619	172200	647643203	1934	1934	1934	1934	0
99	20240619	172100	647643203	1934	1934	1934	1934	0
100	20240619	172000	647643203	1934	1934	1934	1934	0
101	20240619	171900	647643203	1934	1934	1934	1934	0
102	20240619	171800	647643203	1934	1934	1934	1934	0
103	20240619	171700	647643203	1934	1934	1934	1934	0
104	20240619	171600	647643203	1934	1934	1934	1934	0
105	20240619	171500	647643203	1934	1934	1934	1934	0
106	20240619	171400	647643203	1934	1934	1934	1934	0
107	20240619	171300	647643203	1934	1934	1934	1934	0
108	20240619	171200	647643203	1934	1934	1934	1934	0
109	20240619	171100	647643203	1934	1934	1934	1934	0
110	20240619	171000	647643203	1934	1934	1934	1934	0
111	20240619	170900	647643203	1934	1934	1934	1934	0
112	20240619	170800	647643203	1934	1934	1934	1934	0
113	20240619	170700	647643203	1934	1934	1934	1934	0
114	20240619	170600	647643203	1934	1934	1934	1934	0
115	20240619	170500	647643203	1934	1934	1934	1934	0
116	20240619	170400	647643203	1934	1934	1934	1934	0
117	20240619	170300	647643203	1934	1934	1934	1934	0
118	20240619	170200	647643203	1934	1934	1934	1934	0
119	20240619	170100	647643203	1934	1934	1934	1934	0
120	20240619	170000	647643203	1934	1934	1934	1934	0
121	20240619	165900	647643203	1934	1934	1934	1934	0
122	20240619	165800	647643203	1934	1934	1934	1934	5506
123	20240619	165700	647643203	1934	1934	1934	1934	0
124	20240619	165600	647643203	1934	1934	1934	1934	0
125	20240619	165500	647643203	1934	1934	1934	1934	0
126	20240619	165400	647643203	1934	1934	1934	1934	0
127	20240619	165300	647643203	1934	1934	1934	1934	0
128	20240619	165200	647643203	1934	1934	1934	1934	0
129	20240619	165100	647643203	1934	1934	1934	1934	0
130	20240619	165000	647643203	1934	1934	1934	1934	0
131	20240619	164900	647643203	1934	1934	1934	1934	0
132	20240619	164800	647643203	1934	1934	1934	1934	0
133	20240619	164700	647643203	1934	1934	1934	1934	0
134	20240619	164600	647643203	1934	1934	1934	1934	0
135	20240619	164500	647643203	1934	1934	1934	1934	0
136	20240619	164400	647643203	1934	1934	1934	1934	0
137	20240619	164300	647643203	1934	1934	1934	1934	0
138	20240619	164200	647643203	1934	1934	1934	1934	0
139	20240619	164100	647643203	1934	1934	1934	1934	0
140	20240619	164000	647643203	1934	1934	1934	1934	0
141	20240619	163900	647643203	1934	1934	1934	1934	0
142	20240619	163800	647643203	1934	1934	1934	1934	0
143	20240619	163700	647643203	1934	1934	1934	1934	0
144	20240619	163600	647643203	1934	1934	1934	1934	0
145	20240619	163500	647643203	1934	1934	1934	1934	0
146	20240619	163400	647643203	1934	1934	1934	1934	0
147	20240619	163300	647643203	1934	1934	1934	1934	0
148	20240619	163200	647643203	1934	1934	1934	1934	0
149	20240619	163100	647643203	1934	1934	1934	1934	0
150	20240619	163000	647643203	1934	1934	1934	1934	0
151	20240619	162900	647643203	1934	1934	1934	1934	0
152	20240619	162800	647643203	1934	1934	1934	1934	5506
153	20240619	162700	647643203	1934	1934	1934	1934	0
154	20240619	162600	647643203	1934	1934	1934	1934	0
155	20240619	162500	647643203	1934	1934	1934	1934	0
156	20240619	162400	647643203	1934	1934	1934	1934	0
157	20240619	162300	647643203	1934	1934	1934	1934	0
158	20240619	162200	647643203	1934	1934	1934	1934	0
159	20240619	162100	647643203	1934	1934	1934	1934	0
160	20240619	162000	647643203	1934	1934	1934	1934	0
161	20240619	161900	647643203	1934	1934	1934	1934	0
162	20240619	161800	647643203	1934	1934	1934	1934	0
163	20240619	161700	647643203	1934	1934	1934	1934	0
164	20240619	161600	647643203	1934	1934	1934	1934	0
165	20240619	161500	647643203	1934	1934	1934	1934	0
166	20240619	161400	647643203	1934	1934	1934	1934	0
167	20240619	161300	647643203	1934	1934	1934	1934	0
168	20240619	161200	647643203	1934	1934	1934	1934	0
169	20240619	161100	647643203	1934	1934	1934	1934	0
170	20240619	161000	647643203	1934	1934	1934	1934	0
171	20240619	160900	647643203	1934	1934	1934	1934	0
172	20240619	160800	647643203	1934	1934	1934	1934	0
173	20240619	160700	647643203	1934	1934	1934	1934	0
174	20240619	160600	647643203	1934	1934	1934	1934	0
175	20240619	160500	647643203	1934	1934	1934	1934	0
176	20240619	160400	647643203	1934	1934	1934	1934	0
177	20240619	160300	647643203	1934	1934	1934	1934	0
178	20240619	160200	647643203	1934	1934	1934	1934	0
179	20240619	160100	647643203	1934	1934	1934	1934	0
180	20240619	160000	647643203	1934	1934	1934	1934	0
181	20240619	155900	647643203	1934	1934	1934	1934	0
182	20240619	155800	647643203	1934	1934	1934	1934	5506
183	20240619	155700	647643203	1934	1934	1934	1934	0
184	20240619	155600	647643203	1934	1934	1934	1934	0
185	20240619	155500	647643203	1934	1934	1934	1934	0
186	20240619	155400	647643203	1934	1934	1934	1934	0
187	20240619	155300	647643203	1934	1934	1934	1934	0
188	20240619	155200	647643203	1934	1934	1934	1934	0
189	20240619	155100	647643203	1934	1934	1934	1934	0
190	20240619	155000	647643203	1934	1934	1934	1934	0
191	20240619	154900	647643203	1934	1934	1934	1934	0
192	20240619	154800	647643203	1934	1934	1934	1934	0
193	20240619	154700	647643203	1934	1934	1934	1934	0
194	20240619	154600	647643203	1934	1934	1934	1934	0
195	20240619	154500	647643203	1934	1934	1934	1934	0
196	20240619	154400	647643203	1934	1934	1934	1934	0
197	20240619	154300	647643203	1934	1934	1934	1934	0
198	20240619	154200	647643203	1934	1934	1934	1934	0
199	20240619	154100	647643203	1934	1934	1934	1934	0
200	20240619	154000	647643203	1934	1934	1934	1934	0
201	20240619	153900	647643203	1934	1934	1934	1934	0
202	20240619	153800	647643203	1934	1934	1934	1934	0
203	20240619	153700	647643203	1934	1934	1934	1934	0
204	20240619	153600	647643203	1934	1934	1934	1934	0
205	20240619	153500	647643203	1934	1934	1934	1934	0
206	20240619	153400	647643203	1934	1934	1934	1934	0
207	20240619	153300	647643203	1934	1934	1934	1934	0
208	20240619	153200	647643203	1934	1934	1934	1934	0
209	20240619	153100	647643203	1934	1934	1934	1934	0
210	20240619	153000	647643203	1934	1934	1934	1934	5506
211	20240619	152900	636994599	1933	1933	1933	1933	0
212	20240619	152800	636994599	1933	1933	1933	1933	0
213	20240619	152700	636994599	1933	1933	1933	1933	0
214	20240619	152600	636994599	1933	1933	1933	1933	0
215	20240619	152500	636994599	1933	1933	1933	1933	0
216	20240619	152400	636994599	1933	1933	1933	1933	0
217	20240619	152300	636994599	1933	1933	1933	1933	0
218	20240619	152200	636994599	1933	1933	1933	1933	0
219	20240619	152100	636994599	1933	1933	1933	1933	0
220	20240619	152000	636994599	1933	1933	1933	1933	0
221	20240619	151900	636994599	1933	1927	1933	1927	958
222	20240619	151800	635145792	1927	1927	1927	1924	489
223	20240619	151700	634203806	1927	1928	1928	1927	56
224	20240619	151600	634095848	1930	1928	1930	1928	66
225	20240619	151500	633968474	1930	1930	1930	1930	100
226	20240619	151400	633775474	1930	1930	1930	1930	1000
227	20240619	151300	631845474	1930	1933	1933	1930	1399
228	20240619	151200	629145014	1933	1934	1934	1933	474
229	20240619	151100	628228568	1934	1934	1934	1930	17
230	20240619	151000	628195730	1934	1934	1934	1930	4
231	20240619	150900	628187998	1934	1934	1934	1934	100
232	20240619	150800	627994598	1937	1937	1937	1937	0
233	20240619	150700	627994598	1937	1937	1937	1937	2
234	20240619	150600	627990724	1937	1928	1937	1928	10880
235	20240619	150500	606949131	1928	1928	1928	1928	500
236	20240619	150400	605985131	1928	1923	1928	1923	39
237	20240619	150300	605910129	1924	1924	1924	1924	2002
238	20240619	150200	602058281	1924	1924	1924	1924	118
239	20240619	150100	601831249	1924	1927	1927	1924	3807
240	20240619	150000	594503495	1924	1927	1927	1924	41
241	20240619	145900	594424578	1927	1927	1927	1927	0
242	20240619	145800	594424578	1927	1927	1927	1927	1
243	20240619	145700	594422651	1924	1924	1927	1924	1010
244	20240619	145600	592477908	1927	1924	1927	1924	590
245	20240619	145500	591342577	1927	1924	1927	1924	513
246	20240619	145400	590354059	1927	1927	1927	1924	531
247	20240619	145300	589331362	1928	1928	1928	1928	0
248	20240619	145200	589331362	1928	1925	1928	1925	817
249	20240619	145100	587758634	1928	1925	1928	1925	112
250	20240619	145000	587543028	1928	1928	1928	1928	0
251	20240619	144900	587543028	1928	1928	1928	1925	5
252	20240619	144800	587533394	1928	1928	1928	1928	20
253	20240619	144700	587494834	1928	1928	1928	1928	4
254	20240619	144600	587487122	1930	1929	1930	1929	3
255	20240619	144500	587481333	1929	1933	1933	1929	15
256	20240619	144400	587452352	1933	1933	1933	1933	300
257	20240619	144300	586872452	1934	1934	1934	1934	0
258	20240619	144200	586872452	1934	1934	1934	1934	0
259	20240619	144100	586872452	1934	1934	1934	1934	0
260	20240619	144000	586872452	1934	1934	1934	1924	46
261	20240619	143900	586783709	1933	1934	1934	1923	16
262	20240619	143800	586752819	1934	1922	1934	1920	13353
263	20240619	143700	561077274	1921	1924	1924	1921	5962
264	20240619	143600	549618772	1923	1923	1923	1923	678
265	20240619	143500	548314978	1923	1922	1923	1922	68
266	20240619	143400	548184234	1921	1926	1926	1921	8871
267	20240619	143300	531113970	1926	1927	1927	1926	1675
268	20240619	143200	527887245	1928	1928	1928	1928	0
269	20240619	143100	527887245	1928	1928	1928	1928	1
270	20240619	143000	527885317	1927	1927	1927	1927	251
271	20240619	142900	527401640	1927	1927	1927	1927	1160
272	20240619	142800	525166320	1927	1929	1929	1927	73
273	20240619	142700	525025645	1927	1927	1927	1927	0
274	20240619	142600	525025645	1927	1929	1929	1927	1787
275	20240619	142500	521581419	1928	1928	1928	1927	464
276	20240619	142400	520687240	1927	1927	1927	1927	675
277	20240619	142300	519386515	1928	1927	1928	1927	304
278	20240619	142200	518800467	1927	1928	1928	1927	298
279	20240619	142100	518226182	1929	1929	1929	1929	47
280	20240619	142000	518135519	1929	1929	1929	1929	0
281	20240619	141900	518135519	1929	1930	1930	1929	40
282	20240619	141800	518058349	1929	1933	1933	1927	29830
283	20240619	141700	460455247	1934	1934	1934	1934	2016
284	20240619	141600	456556303	1934	1936	1936	1934	36
285	20240619	141500	456486649	1935	1936	1936	1935	1376
286	20240619	141400	453823789	1937	1937	1937	1937	100
287	20240619	141300	453630089	1937	1937	1937	1937	0
288	20240619	141200	453630089	1937	1937	1937	1937	0
289	20240619	141100	453630089	1937	1937	1937	1937	100
290	20240619	141000	453436389	1937	1937	1937	1937	0
291	20240619	140900	453436389	1937	1937	1937	1937	50
292	20240619	140800	453339539	1937	1937	1937	1937	0
293	20240619	140700	453339539	1937	1937	1937	1937	0
294	20240619	140600	453339539	1937	1937	1937	1937	0
295	20240619	140500	453339539	1937	1937	1937	1937	0
296	20240619	140400	453339539	1937	1937	1937	1937	1
297	20240619	140300	453337602	1935	1935	1935	1935	799
298	20240619	140200	451791537	1934	1934	1934	1934	0
299	20240619	140100	451791537	1934	1934	1934	1934	760
300	20240619	140000	450321697	1934	1935	1935	1934	171
301	20240619	135900	449990883	1935	1935	1935	1935	1
302	20240619	135800	449988948	1934	1934	1934	1934	0
303	20240619	135700	449988948	1934	1934	1934	1934	790
304	20240619	135600	448461088	1937	1934	1937	1934	53
305	20240619	135500	448358580	1937	1937	1937	1937	0
306	20240619	135400	448358580	1937	1937	1937	1937	5
307	20240619	135300	448348895	1937	1937	1937	1937	22
308	20240619	135200	448306281	1937	1937	1937	1937	0
309	20240619	135100	448306281	1937	1937	1937	1937	7
310	20240619	135000	448292722	1937	1937	1937	1937	17
311	20240619	134900	448259793	1934	1934	1934	1934	1
312	20240619	134800	448257859	1937	1934	1937	1934	101
313	20240619	134700	448062522	1937	1937	1937	1937	1
314	20240619	134600	448060585	1933	1933	1933	1933	20
315	20240619	134500	448021925	1933	1933	1933	1933	0
316	20240619	134400	448021925	1933	1933	1933	1933	483
317	20240619	134300	447088286	1934	1934	1934	1934	1
318	20240619	134200	447086352	1933	1933	1933	1933	0
319	20240619	134100	447086352	1933	1933	1933	1933	0
320	20240619	134000	447086352	1933	1934	1934	1933	965
321	20240619	133900	445220306	1934	1934	1934	1934	1430
322	20240619	133800	442454686	1934	1934	1934	1934	429
323	20240619	133700	441625000	1935	1935	1935	1935	0
324	20240619	133600	441625000	1935	1935	1935	1935	0
325	20240619	133500	441625000	1935	1934	1935	1933	740
326	20240619	133400	440194420	1934	1934	1934	1934	1500
327	20240619	133300	437293420	1935	1935	1935	1935	30
328	20240619	133200	437235370	1934	1935	1935	1934	69
329	20240619	133100	437101902	1935	1935	1935	1935	276
330	20240619	133000	436567842	1935	1935	1935	1935	11
331	20240619	132900	436546557	1935	1935	1935	1935	51
332	20240619	132800	436447872	1935	1935	1935	1935	0
333	20240619	132700	436447872	1935	1935	1935	1935	100
334	20240619	132600	436254372	1935	1935	1935	1935	100
335	20240619	132500	436060872	1935	1935	1935	1935	0
336	20240619	132400	436060872	1935	1935	1935	1935	361
337	20240619	132300	435362337	1935	1938	1938	1935	13
338	20240619	132200	435337179	1935	1935	1935	1935	1
339	20240619	132100	435335244	1935	1935	1938	1935	45
340	20240619	132000	435248124	1939	1939	1939	1939	0
341	20240619	131900	435248124	1939	1935	1939	1935	29
342	20240619	131800	435192005	1935	1935	1935	1935	0
343	20240619	131700	435192005	1935	1935	1935	1935	50
344	20240619	131600	435095255	1934	1934	1934	1934	0
345	20240619	131500	435095255	1934	1934	1934	1934	0
346	20240619	131400	435095255	1934	1934	1934	1934	0
347	20240619	131300	435095255	1934	1935	1935	1934	100
348	20240619	131200	434901846	1935	1935	1935	1935	15
349	20240619	131100	434872821	1939	1939	1939	1939	0
350	20240619	131000	434872821	1939	1939	1939	1939	0
351	20240619	130900	434872821	1939	1939	1939	1939	0
352	20240619	130800	434872821	1939	1939	1939	1939	0
353	20240619	130700	434872821	1939	1939	1939	1939	3
354	20240619	130600	434867004	1933	1933	1933	1933	74
355	20240619	130500	434723962	1940	1940	1940	1940	24
356	20240619	130400	434677402	1940	1940	1940	1940	1500
357	20240619	130300	431767402	1940	1940	1940	1940	2371
358	20240619	130200	427167662	1940	1940	1940	1940	0
359	20240619	130100	427167662	1940	1934	1940	1934	11
360	20240619	130000	427146382	1940	1940	1940	1940	1
361	20240619	125900	427144442	1933	1933	1933	1933	1018
362	20240619	125800	425176648	1933	1933	1933	1933	1482
363	20240619	125700	422311942	1933	1933	1933	1933	0
364	20240619	125600	422311942	1933	1933	1933	1933	1243
365	20240619	125500	419909223	1933	1934	1934	1933	2204
366	20240619	125400	415647881	1940	1940	1940	1940	10
367	20240619	125300	415628481	1941	1941	1941	1941	0
368	20240619	125200	415628481	1941	1941	1941	1941	1
369	20240619	125100	415626540	1941	1941	1941	1941	1
370	20240619	125000	415624599	1933	1934	1934	1933	17
371	20240619	124900	415591727	1933	1933	1933	1933	0
372	20240619	124800	415591727	1933	1933	1933	1933	0
373	20240619	124700	415591727	1933	1933	1933	1933	86
374	20240619	124600	415425489	1933	1933	1933	1933	3
375	20240619	124500	415419690	1934	1936	1936	1934	8297
376	20240619	124400	399366385	1937	1937	1937	1937	339
377	20240619	124300	398709742	1937	1937	1937	1937	1010
378	20240619	124200	396753372	1937	1937	1937	1937	575
379	20240619	124100	395639597	1937	1937	1937	1937	0
380	20240619	124000	395639597	1937	1942	1942	1937	118
381	20240619	123900	395411026	1937	1937	1937	1937	23
382	20240619	123800	395366475	1937	1937	1937	1937	1210
383	20240619	123700	393022705	1943	1943	1943	1943	0
384	20240619	123600	393022705	1943	1943	1943	1943	0
385	20240619	123500	393022705	1943	1943	1943	1943	0
386	20240619	123400	393022705	1943	1943	1943	1943	135
387	20240619	123300	392760400	1944	1943	1944	1943	170
388	20240619	123200	392430089	1943	1943	1943	1943	0
389	20240619	123100	392430089	1943	1943	1943	1943	0
390	20240619	123000	392430089	1943	1943	1943	1937	237
391	20240619	122900	391970834	1943	1942	1943	1942	201
392	20240619	122800	391580391	1936	1938	1938	1936	2151
393	20240619	122700	387414637	1937	1937	1937	1937	0
394	20240619	122600	387414637	1937	1939	1942	1937	9118
395	20240619	122500	369726979	1939	1937	1939	1937	420
396	20240619	122400	368913437	1937	1937	1937	1937	100
397	20240619	122300	368719737	1937	1939	1939	1937	603
398	20240619	122200	367551133	1939	1939	1939	1939	20
399	20240619	122100	367512353	1938	1939	1939	1938	45
400	20240619	122000	367425118	1938	1938	1938	1938	60
401	20240619	121900	367308838	1937	1937	1937	1937	0
402	20240619	121800	367308838	1937	1938	1938	1937	213
403	20240619	121700	366896205	1939	1940	1940	1939	102
404	20240619	121600	366698376	1937	1942	1942	1937	1987
405	20240619	121500	362848052	1944	1944	1944	1944	0
406	20240619	121400	362848052	1944	1944	1944	1944	0
407	20240619	121300	362848052	1944	1943	1944	1943	56
408	20240619	121200	362739243	1943	1943	1943	1943	3
409	20240619	121100	362733414	1944	1944	1944	1944	0
410	20240619	121000	362733414	1944	1944	1944	1943	5
411	20240619	120900	362723695	1943	1940	1943	1940	704
412	20240619	120800	361355831	1944	1944	1944	1944	0
413	20240619	120700	361355831	1944	1944	1944	1944	0
414	20240619	120600	361355831	1944	1944	1944	1944	0
415	20240619	120500	361355831	1944	1937	1944	1937	281
416	20240619	120400	360811527	1935	1935	1935	1935	0
417	20240619	120300	360811527	1935	1935	1935	1935	0
418	20240619	120200	360811527	1935	1935	1935	1935	581
419	20240619	120100	359687292	1945	1944	1945	1932	10992
420	20240619	120000	338403833	1944	1944	1944	1944	50
421	20240619	115900	338306633	1944	1944	1944	1944	0
422	20240619	115800	338306633	1944	1944	1944	1944	0
423	20240619	115700	338306633	1944	1944	1944	1944	0
424	20240619	115600	338306633	1944	1944	1944	1944	1
425	20240619	115500	338304689	1945	1945	1945	1945	0
426	20240619	115400	338304689	1945	1945	1945	1945	20
427	20240619	115300	338265789	1945	1937	1945	1937	2001
428	20240619	115200	334389844	1945	1937	1945	1937	10
429	20240619	115100	334370458	1945	1941	1945	1937	2225
430	20240619	115000	330053997	1941	1941	1941	1941	0
431	20240619	114900	330053997	1941	1941	1941	1941	1782
432	20240619	114800	326595135	1945	1945	1945	1945	0
433	20240619	114700	326595135	1945	1945	1945	1945	1
434	20240619	114600	326593190	1941	1942	1942	1941	600
435	20240619	114500	325428020	1945	1945	1945	1945	1
436	20240619	114400	325426075	1942	1942	1942	1942	80
437	20240619	114300	325270715	1945	1945	1945	1945	200
438	20240619	114200	324881715	1945	1944	1945	1942	42
439	20240619	114100	324800105	1945	1944	1945	1944	11
440	20240619	114000	324778720	1945	1939	1945	1939	2015
441	20240619	113900	320864308	1941	1941	1941	1941	0
442	20240619	113800	320864308	1941	1941	1941	1941	1
443	20240619	113700	320862367	1943	1943	1943	1943	1
444	20240619	113600	320860424	1940	1944	1944	1940	2625
445	20240619	113500	315767816	1940	1942	1942	1940	2007
446	20240619	113400	311872999	1942	1942	1942	1942	0
447	20240619	113300	311872999	1942	1942	1942	1942	5
448	20240619	113200	311863289	1950	1950	1950	1950	0
449	20240619	113100	311863289	1950	1950	1950	1950	0
450	20240619	113000	311863289	1950	1950	1950	1950	1
451	20240619	112900	311861339	1950	1950	1950	1950	0
452	20240619	112800	311861339	1950	1943	1950	1940	7627
453	20240619	112700	297061580	1950	1945	1950	1943	3001
454	20240619	112600	291230366	1950	1950	1951	1950	1996
455	20240619	112500	287338165	1951	1949	1951	1949	712
456	20240619	112400	285950058	1949	1949	1949	1946	5004
457	20240619	112300	276207931	1949	1951	1951	1949	3005
458	20240619	112200	270350648	1951	1951	1951	1950	17
459	20240619	112100	270317492	1951	1952	1952	1951	250
460	20240619	112000	269829692	1952	1954	1954	1952	107
461	20240619	111900	269620820	1952	1952	1954	1952	281
462	20240619	111800	269072304	1954	1954	1954	1954	0
463	20240619	111700	269072304	1954	1952	1954	1952	15
464	20240619	111600	269043016	1952	1953	1953	1952	388
465	20240619	111500	268285469	1954	1954	1954	1954	0
466	20240619	111400	268285469	1954	1953	1954	1953	44
467	20240619	111300	268199533	1954	1953	1954	1953	203
468	20240619	111200	267802971	1954	1954	1954	1954	0
469	20240619	111100	267802971	1954	1954	1954	1954	0
470	20240619	111000	267802971	1954	1954	1954	1954	469
471	20240619	110900	266886545	1952	1955	1955	1952	95
472	20240619	110800	266701076	1956	1957	1958	1956	603
473	20240619	110700	265520407	1958	1958	1958	1958	280
474	20240619	110600	264972167	1960	1960	1960	1960	0
475	20240619	110500	264972167	1960	1960	1960	1960	0
476	20240619	110400	264972167	1960	1960	1960	1960	50
477	20240619	110300	264874167	1961	1960	1961	1960	934
478	20240619	110200	263043526	1960	1960	1960	1960	1
479	20240619	110100	263041566	1960	1960	1960	1960	0
480	20240619	110000	263041566	1960	1960	1960	1952	86
481	20240619	105900	262873082	1961	1961	1961	1961	0
482	20240619	105800	262873082	1961	1953	1961	1952	485
483	20240619	105700	261926041	1961	1961	1961	1961	1
484	20240619	105600	261924080	1960	1960	1960	1960	325
485	20240619	105500	261287080	1960	1952	1960	1952	104
486	20240619	105400	261083272	1952	1952	1952	1952	1
487	20240619	105300	261081320	1960	1960	1960	1960	0
488	20240619	105200	261081320	1960	1960	1960	1952	1006
489	20240619	105100	259109568	1960	1960	1960	1960	0
490	20240619	105000	259109568	1960	1959	1960	1959	18
491	20240619	104900	259074305	1961	1961	1961	1961	0
492	20240619	104800	259074305	1961	1961	1961	1961	0
493	20240619	104700	259074305	1961	1961	1961	1961	0
494	20240619	104600	259074305	1961	1961	1961	1961	0
495	20240619	104500	259074305	1961	1952	1962	1952	517
496	20240619	104400	258065020	1963	1962	1963	1962	25
497	20240619	104300	258015967	1962	1962	1962	1962	2699
498	20240619	104200	252720529	1962	1962	1962	1962	4
499	20240619	104100	252712681	1963	1963	1963	1963	0
500	20240619	104000	252712681	1963	1962	1963	1962	58
501	20240619	103900	252598882	1962	1962	1962	1962	1001
502	20240619	103800	250634920	1962	1953	1962	1947	1530
503	20240619	103700	247653922	1964	1964	1964	1964	0
504	20240619	103600	247653922	1964	1963	1964	1963	509
505	20240619	103500	246654749	1963	1963	1963	1963	1500
506	20240619	103400	243710249	1964	1963	1964	1963	2560
507	20240619	103300	238684963	1963	1964	1964	1952	40
508	20240619	103200	238606815	1964	1961	1964	1961	5502
509	20240619	103100	227808821	1961	1961	1961	1961	8
510	20240619	103000	227793133	1961	1960	1961	1960	11
511	20240619	102900	227771572	1960	1949	1960	1949	17
512	20240619	102800	227738395	1962	1962	1962	1962	0
513	20240619	102700	227738395	1962	1962	1962	1962	0
514	20240619	102600	227738395	1962	1962	1962	1962	0
515	20240619	102500	227738395	1962	1950	1962	1948	2233
516	20240619	102400	223385979	1962	1962	1962	1962	0
517	20240619	102300	223385979	1962	1956	1962	1956	11
518	20240619	102200	223364439	1963	1962	1963	1962	4
519	20240619	102100	223356590	1962	1962	1962	1951	11
520	20240619	102000	223335063	1962	1962	1962	1962	1
521	20240619	101900	223333101	1963	1962	1963	1962	62
522	20240619	101800	223211455	1963	1960	1963	1951	64
523	20240619	101700	223086013	1963	1961	1963	1960	2603
524	20240619	101600	217979064	1962	1950	1962	1949	572
525	20240619	101500	216864084	1961	1961	1961	1949	4808
526	20240619	101400	207491734	1962	1962	1962	1962	4
527	20240619	101300	207483886	1962	1960	1962	1950	6124
528	20240619	101200	195517621	1960	1964	1964	1960	2471
529	20240619	101100	190669350	1964	1964	1964	1964	1
530	20240619	101000	190667386	1966	1966	1966	1966	0
531	20240619	100900	190667386	1966	1966	1967	1965	67
532	20240619	100800	190535665	1966	1967	1968	1966	107
533	20240619	100700	190325199	1967	1969	1969	1966	894
534	20240619	100600	188565895	1969	1967	1969	1967	2176
535	20240619	100500	184284627	1967	1960	1967	1960	7737
536	20240619	100400	169087882	1961	1956	1961	1956	651
537	20240619	100300	167814152	1960	1960	1960	1960	5
538	20240619	100200	167804352	1959	1956	1959	1955	2159
539	20240619	100100	163579150	1959	1959	1959	1959	1
540	20240619	100000	163577191	1959	1958	1959	1958	90
541	20240619	095900	163400970	1958	1955	1959	1955	578
542	20240619	095800	162270529	1959	1960	1961	1959	338
543	20240619	095700	161608305	1961	1961	1961	1961	8
544	20240619	095600	161592617	1962	1962	1962	1962	124
545	20240619	095500	161349329	1962	1962	1963	1962	115
546	20240619	095400	161123689	1962	1963	1964	1962	206
547	20240619	095300	160719308	1963	1956	1963	1955	503
548	20240619	095200	159735858	1964	1964	1964	1964	0
549	20240619	095100	159735858	1964	1964	1964	1964	0
550	20240619	095000	159735858	1964	1964	1964	1964	40
551	20240619	094900	159657298	1964	1964	1964	1955	15
552	20240619	094800	159627928	1964	1958	1964	1956	2756
553	20240619	094700	154225324	1962	1962	1962	1962	20
554	20240619	094600	154186084	1962	1960	1962	1960	123
555	20240619	094500	153944928	1960	1962	1962	1960	1000
556	20240619	094400	151984926	1962	1962	1962	1960	49
557	20240619	094300	151888790	1965	1965	1965	1965	12
558	20240619	094200	151865210	1959	1959	1959	1959	2000
559	20240619	094100	147947210	1959	1966	1966	1959	1600
560	20240619	094000	144805120	1966	1966	1966	1966	100
561	20240619	093900	144608520	1967	1965	1967	1965	458
562	20240619	093800	143708361	1966	1962	1966	1956	778
563	20240619	093700	142181742	1962	1961	1962	1961	163
564	20240619	093600	141862096	1962	1962	1962	1962	0
565	20240619	093500	141862096	1962	1963	1969	1956	3885
566	20240619	093400	134219629	1962	1956	1962	1955	2985
567	20240619	093300	128371466	1955	1954	1956	1954	166
568	20240619	093200	128047075	1955	1945	1955	1945	10938
569	20240619	093100	106747803	1945	1946	1946	1935	1551
570	20240619	093000	103744710	1945	1946	1946	1945	930
571	20240619	092900	101934931	1946	1946	1946	1946	1
572	20240619	092800	101932985	1946	1946	1946	1946	1
573	20240619	092700	101931039	1946	1946	1946	1946	0
574	20240619	092600	101931039	1946	1945	1946	1945	28
575	20240619	092500	101876578	1946	1946	1946	1946	50
576	20240619	092400	101779278	1948	1944	1948	1944	1554
577	20240619	092300	98754750	1944	1944	1946	1944	142
578	20240619	092200	98478646	1944	1943	1944	1943	2010
579	20240619	092100	94572206	1933	1933	1933	1933	789
580	20240619	092000	93047069	1933	1940	1940	1933	190
581	20240619	091900	92679032	1945	1943	1945	1943	200
582	20240619	091800	92290232	1946	1946	1946	1946	2
583	20240619	091700	92286340	1946	1943	1946	1943	86
584	20240619	091600	92119026	1943	1943	1943	1943	13
585	20240619	091500	92093767	1933	1939	1939	1933	1387
586	20240619	091400	89408673	1944	1939	1944	1939	2143
587	20240619	091300	85251239	1939	1938	1940	1938	322
588	20240619	091200	84627153	1938	1932	1938	1932	527
589	20240619	091100	83608947	1938	1938	1938	1938	623
590	20240619	091000	82401573	1938	1938	1938	1938	0
591	20240619	090900	82401573	1938	1940	1940	1938	11
592	20240619	090800	82380243	1931	1933	1940	1931	5613
593	20240619	090700	71533747	1933	1940	1940	1933	1551
594	20240619	090600	68534392	1933	1940	1940	1933	2607
595	20240619	090500	63492594	1940	1940	1940	1935	4447
596	20240619	090400	54886134	1940	1935	1944	1935	244
597	20240619	090300	54412114	1944	1944	1945	1944	20130
598	20240619	090200	15259277	1935	1945	1947	1935	2665
599	20240619	090100	10091318	1949	1948	1949	1948	1300
600	20240619	090000	7557718	1940	1946	1946	1940	3887