KissMeData/012860/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	185800	9407171831	1933	1933	1933	1933	11926
3	20240617	185700	9407171831	1933	1933	1933	1933	0
4	20240617	185600	9407171831	1933	1933	1933	1933	0
5	20240617	185500	9407171831	1933	1933	1933	1933	0
6	20240617	185400	9407171831	1933	1933	1933	1933	0
7	20240617	185300	9407171831	1933	1933	1933	1933	0
8	20240617	185200	9407171831	1933	1933	1933	1933	0
9	20240617	185100	9407171831	1933	1933	1933	1933	0
10	20240617	185000	9407171831	1933	1933	1933	1933	0
11	20240617	184900	9407171831	1933	1933	1933	1933	0
12	20240617	184800	9407171831	1933	1933	1933	1933	0
13	20240617	184700	9407171831	1933	1933	1933	1933	0
14	20240617	184600	9407171831	1933	1933	1933	1933	0
15	20240617	184500	9407171831	1933	1933	1933	1933	0
16	20240617	184400	9407171831	1933	1933	1933	1933	0
17	20240617	184300	9407171831	1933	1933	1933	1933	0
18	20240617	184200	9407171831	1933	1933	1933	1933	0
19	20240617	184100	9407171831	1933	1933	1933	1933	0
20	20240617	184000	9407171831	1933	1933	1933	1933	0
21	20240617	183900	9407171831	1933	1933	1933	1933	0
22	20240617	183800	9407171831	1933	1933	1933	1933	0
23	20240617	183700	9407171831	1933	1933	1933	1933	0
24	20240617	183600	9407171831	1933	1933	1933	1933	0
25	20240617	183500	9407171831	1933	1933	1933	1933	0
26	20240617	183400	9407171831	1933	1933	1933	1933	0
27	20240617	183300	9407171831	1933	1933	1933	1933	0
28	20240617	183200	9407171831	1933	1933	1933	1933	0
29	20240617	183100	9407171831	1933	1933	1933	1933	0
30	20240617	183000	9407171831	1933	1933	1933	1933	0
31	20240617	182900	9407171831	1933	1933	1933	1933	0
32	20240617	182800	9407171831	1933	1933	1933	1933	11926
33	20240617	182700	9407171831	1933	1933	1933	1933	0
34	20240617	182600	9407171831	1933	1933	1933	1933	0
35	20240617	182500	9407171831	1933	1933	1933	1933	0
36	20240617	182400	9407171831	1933	1933	1933	1933	0
37	20240617	182300	9407171831	1933	1933	1933	1933	0
38	20240617	182200	9407171831	1933	1933	1933	1933	0
39	20240617	182100	9407171831	1933	1933	1933	1933	0
40	20240617	182000	9407171831	1933	1933	1933	1933	0
41	20240617	181900	9407171831	1933	1933	1933	1933	0
42	20240617	181800	9407171831	1933	1933	1933	1933	0
43	20240617	181700	9407171831	1933	1933	1933	1933	0
44	20240617	181600	9407171831	1933	1933	1933	1933	0
45	20240617	181500	9407171831	1933	1933	1933	1933	0
46	20240617	181400	9407171831	1933	1933	1933	1933	0
47	20240617	181300	9407171831	1933	1933	1933	1933	0
48	20240617	181200	9407171831	1933	1933	1933	1933	0
49	20240617	181100	9407171831	1933	1933	1933	1933	0
50	20240617	181000	9407171831	1933	1933	1933	1933	0
51	20240617	180900	9407171831	1933	1933	1933	1933	0
52	20240617	180800	9407171831	1933	1933	1933	1933	0
53	20240617	180700	9407171831	1933	1933	1933	1933	0
54	20240617	180600	9407171831	1933	1933	1933	1933	0
55	20240617	180500	9407171831	1933	1933	1933	1933	0
56	20240617	180400	9407171831	1933	1933	1933	1933	0
57	20240617	180300	9407171831	1933	1933	1933	1933	0
58	20240617	180200	9407171831	1933	1933	1933	1933	0
59	20240617	180100	9407171831	1933	1933	1933	1933	0
60	20240617	180000	9407171831	1933	1933	1933	1933	0
61	20240617	175900	9407171831	1933	1933	1933	1933	0
62	20240617	175800	9407171831	1933	1933	1933	1933	11926
63	20240617	175700	9407171831	1933	1933	1933	1933	0
64	20240617	175600	9407171831	1933	1933	1933	1933	0
65	20240617	175500	9407171831	1933	1933	1933	1933	0
66	20240617	175400	9407171831	1933	1933	1933	1933	0
67	20240617	175300	9407171831	1933	1933	1933	1933	0
68	20240617	175200	9407171831	1933	1933	1933	1933	0
69	20240617	175100	9407171831	1933	1933	1933	1933	0
70	20240617	175000	9407171831	1933	1933	1933	1933	0
71	20240617	174900	9407171831	1933	1933	1933	1933	0
72	20240617	174800	9407171831	1933	1933	1933	1933	0
73	20240617	174700	9407171831	1933	1933	1933	1933	0
74	20240617	174600	9407171831	1933	1933	1933	1933	0
75	20240617	174500	9407171831	1933	1933	1933	1933	0
76	20240617	174400	9407171831	1933	1933	1933	1933	0
77	20240617	174300	9407171831	1933	1933	1933	1933	0
78	20240617	174200	9407171831	1933	1933	1933	1933	0
79	20240617	174100	9407171831	1933	1933	1933	1933	0
80	20240617	174000	9407171831	1933	1933	1933	1933	0
81	20240617	173900	9407171831	1933	1933	1933	1933	0
82	20240617	173800	9407171831	1933	1933	1933	1933	0
83	20240617	173700	9407171831	1933	1933	1933	1933	0
84	20240617	173600	9407171831	1933	1933	1933	1933	0
85	20240617	173500	9407171831	1933	1933	1933	1933	0
86	20240617	173400	9407171831	1933	1933	1933	1933	0
87	20240617	173300	9407171831	1933	1933	1933	1933	0
88	20240617	173200	9407171831	1933	1933	1933	1933	0
89	20240617	173100	9407171831	1933	1933	1933	1933	0
90	20240617	173000	9407171831	1933	1933	1933	1933	0
91	20240617	172900	9407171831	1933	1933	1933	1933	0
92	20240617	172800	9407171831	1933	1933	1933	1933	11926
93	20240617	172700	9407171831	1933	1933	1933	1933	0
94	20240617	172600	9407171831	1933	1933	1933	1933	0
95	20240617	172500	9407171831	1933	1933	1933	1933	0
96	20240617	172400	9407171831	1933	1933	1933	1933	0
97	20240617	172300	9407171831	1933	1933	1933	1933	0
98	20240617	172200	9407171831	1933	1933	1933	1933	0
99	20240617	172100	9407171831	1933	1933	1933	1933	0
100	20240617	172000	9407171831	1933	1933	1933	1933	0
101	20240617	171900	9407171831	1933	1933	1933	1933	0
102	20240617	171800	9407171831	1933	1933	1933	1933	0
103	20240617	171700	9407171831	1933	1933	1933	1933	0
104	20240617	171600	9407171831	1933	1933	1933	1933	0
105	20240617	171500	9407171831	1933	1933	1933	1933	0
106	20240617	171400	9407171831	1933	1933	1933	1933	0
107	20240617	171300	9407171831	1933	1933	1933	1933	0
108	20240617	171200	9407171831	1933	1933	1933	1933	0
109	20240617	171100	9407171831	1933	1933	1933	1933	0
110	20240617	171000	9407171831	1933	1933	1933	1933	0
111	20240617	170900	9407171831	1933	1933	1933	1933	0
112	20240617	170800	9407171831	1933	1933	1933	1933	0
113	20240617	170700	9407171831	1933	1933	1933	1933	0
114	20240617	170600	9407171831	1933	1933	1933	1933	0
115	20240617	170500	9407171831	1933	1933	1933	1933	0
116	20240617	170400	9407171831	1933	1933	1933	1933	0
117	20240617	170300	9407171831	1933	1933	1933	1933	0
118	20240617	170200	9407171831	1933	1933	1933	1933	0
119	20240617	170100	9407171831	1933	1933	1933	1933	0
120	20240617	170000	9407171831	1933	1933	1933	1933	0
121	20240617	165900	9407171831	1933	1933	1933	1933	0
122	20240617	165800	9407171831	1933	1933	1933	1933	11926
123	20240617	165700	9407171831	1933	1933	1933	1933	0
124	20240617	165600	9407171831	1933	1933	1933	1933	0
125	20240617	165500	9407171831	1933	1933	1933	1933	0
126	20240617	165400	9407171831	1933	1933	1933	1933	0
127	20240617	165300	9407171831	1933	1933	1933	1933	0
128	20240617	165200	9407171831	1933	1933	1933	1933	0
129	20240617	165100	9407171831	1933	1933	1933	1933	0
130	20240617	165000	9407171831	1933	1933	1933	1933	0
131	20240617	164900	9407171831	1933	1933	1933	1933	0
132	20240617	164800	9407171831	1933	1933	1933	1933	0
133	20240617	164700	9407171831	1933	1933	1933	1933	0
134	20240617	164600	9407171831	1933	1933	1933	1933	0
135	20240617	164500	9407171831	1933	1933	1933	1933	0
136	20240617	164400	9407171831	1933	1933	1933	1933	0
137	20240617	164300	9407171831	1933	1933	1933	1933	0
138	20240617	164200	9407171831	1933	1933	1933	1933	0
139	20240617	164100	9407171831	1933	1933	1933	1933	0
140	20240617	164000	9407171831	1933	1933	1933	1933	0
141	20240617	163900	9407171831	1933	1933	1933	1933	0
142	20240617	163800	9407171831	1933	1933	1933	1933	0
143	20240617	163700	9407171831	1933	1933	1933	1933	0
144	20240617	163600	9407171831	1933	1933	1933	1933	0
145	20240617	163500	9407171831	1933	1933	1933	1933	0
146	20240617	163400	9407171831	1933	1933	1933	1933	0
147	20240617	163300	9407171831	1933	1933	1933	1933	0
148	20240617	163200	9407171831	1933	1933	1933	1933	0
149	20240617	163100	9407171831	1933	1933	1933	1933	0
150	20240617	163000	9407171831	1933	1933	1933	1933	0
151	20240617	162900	9407171831	1933	1933	1933	1933	0
152	20240617	162800	9407171831	1933	1933	1933	1933	11926
153	20240617	162700	9407171831	1933	1933	1933	1933	0
154	20240617	162600	9407171831	1933	1933	1933	1933	0
155	20240617	162500	9407171831	1933	1933	1933	1933	0
156	20240617	162400	9407171831	1933	1933	1933	1933	0
157	20240617	162300	9407171831	1933	1933	1933	1933	0
158	20240617	162200	9407171831	1933	1933	1933	1933	0
159	20240617	162100	9407171831	1933	1933	1933	1933	0
160	20240617	162000	9407171831	1933	1933	1933	1933	0
161	20240617	161900	9407171831	1933	1933	1933	1933	0
162	20240617	161800	9407171831	1933	1933	1933	1933	0
163	20240617	161700	9407171831	1933	1933	1933	1933	0
164	20240617	161600	9407171831	1933	1933	1933	1933	0
165	20240617	161500	9407171831	1933	1933	1933	1933	0
166	20240617	161400	9407171831	1933	1933	1933	1933	0
167	20240617	161300	9407171831	1933	1933	1933	1933	0
168	20240617	161200	9407171831	1933	1933	1933	1933	0
169	20240617	161100	9407171831	1933	1933	1933	1933	0
170	20240617	161000	9407171831	1933	1933	1933	1933	0
171	20240617	160900	9407171831	1933	1933	1933	1933	0
172	20240617	160800	9407171831	1933	1933	1933	1933	0
173	20240617	160700	9407171831	1933	1933	1933	1933	0
174	20240617	160600	9407171831	1933	1933	1933	1933	0
175	20240617	160500	9407171831	1933	1933	1933	1933	0
176	20240617	160400	9407171831	1933	1933	1933	1933	0
177	20240617	160300	9407171831	1933	1933	1933	1933	0
178	20240617	160200	9407171831	1933	1933	1933	1933	0
179	20240617	160100	9407171831	1933	1933	1933	1933	0
180	20240617	160000	9407171831	1933	1933	1933	1933	0
181	20240617	155900	9407171831	1933	1933	1933	1933	0
182	20240617	155800	9407171831	1933	1933	1933	1933	11926
183	20240617	155700	9407171831	1933	1933	1933	1933	0
184	20240617	155600	9407171831	1933	1933	1933	1933	0
185	20240617	155500	9407171831	1933	1933	1933	1933	0
186	20240617	155400	9407171831	1933	1933	1933	1933	0
187	20240617	155300	9407171831	1933	1933	1933	1933	0
188	20240617	155200	9407171831	1933	1933	1933	1933	0
189	20240617	155100	9407171831	1933	1933	1933	1933	0
190	20240617	155000	9407171831	1933	1933	1933	1933	0
191	20240617	154900	9407171831	1933	1933	1933	1933	0
192	20240617	154800	9407171831	1933	1933	1933	1933	0
193	20240617	154700	9407171831	1933	1933	1933	1933	0
194	20240617	154600	9407171831	1933	1933	1933	1933	0
195	20240617	154500	9407171831	1933	1933	1933	1933	0
196	20240617	154400	9407171831	1933	1933	1933	1933	0
197	20240617	154300	9407171831	1933	1933	1933	1933	0
198	20240617	154200	9407171831	1933	1933	1933	1933	0
199	20240617	154100	9407171831	1933	1933	1933	1933	0
200	20240617	154000	9407171831	1933	1933	1933	1933	0
201	20240617	153900	9407171831	1933	1933	1933	1933	0
202	20240617	153800	9407171831	1933	1933	1933	1933	0
203	20240617	153700	9407171831	1933	1933	1933	1933	0
204	20240617	153600	9407171831	1933	1933	1933	1933	0
205	20240617	153500	9407171831	1933	1933	1933	1933	0
206	20240617	153400	9407171831	1933	1933	1933	1933	0
207	20240617	153300	9407171831	1933	1933	1933	1933	0
208	20240617	153200	9407171831	1933	1933	1933	1933	0
209	20240617	153100	9407171831	1933	1933	1933	1933	0
210	20240617	153000	9407171831	1933	1933	1933	1933	11926
211	20240617	152900	9384118873	1936	1936	1936	1936	0
212	20240617	152800	9384118873	1936	1936	1936	1936	0
213	20240617	152700	9384118873	1936	1936	1936	1936	0
214	20240617	152600	9384118873	1936	1936	1936	1936	0
215	20240617	152500	9384118873	1936	1936	1936	1936	0
216	20240617	152400	9384118873	1936	1936	1936	1936	0
217	20240617	152300	9384118873	1936	1936	1936	1936	0
218	20240617	152200	9384118873	1936	1936	1936	1936	0
219	20240617	152100	9384118873	1936	1936	1936	1936	0
220	20240617	152000	9384118873	1936	1936	1936	1936	0
221	20240617	151900	9384118873	1936	1935	1936	1935	939
222	20240617	151800	9382301422	1935	1935	1935	1935	2547
223	20240617	151700	9377372977	1936	1939	1939	1936	118
224	20240617	151600	9377144265	1938	1939	1939	1938	1115
225	20240617	151500	9374983280	1934	1935	1935	1934	1520
226	20240617	151400	9372042583	1943	1935	1943	1932	863
227	20240617	151300	9370369632	1944	1933	1944	1932	2701
228	20240617	151200	9365142386	1932	1933	1933	1932	3957
229	20240617	151100	9357497452	1933	1935	1935	1933	2362
230	20240617	151000	9352930266	1936	1936	1936	1934	2601
231	20240617	150900	9347898660	1934	1934	1934	1934	212
232	20240617	150800	9347488652	1935	1934	1938	1933	2120
233	20240617	150700	9343383653	1938	1938	1938	1934	1198
234	20240617	150600	9341063785	1938	1934	1938	1933	1717
235	20240617	150500	9337744517	1938	1938	1938	1938	11
236	20240617	150400	9337723199	1932	1938	1938	1932	32
237	20240617	150300	9337661369	1932	1932	1938	1930	1321
238	20240617	150200	9335110157	1930	1935	1938	1930	6234
239	20240617	150100	9323065875	1938	1938	1938	1935	1382
240	20240617	150000	9320391436	1939	1940	1940	1939	837
241	20240617	145900	9318768492	1940	1940	1940	1940	111
242	20240617	145800	9318553152	1944	1936	1945	1934	497
243	20240617	145700	9317588832	1946	1946	1946	1946	0
244	20240617	145600	9317588832	1946	1946	1946	1946	0
245	20240617	145500	9317588832	1946	1935	1946	1931	7791
246	20240617	145400	9302511952	1935	1938	1938	1935	8448
247	20240617	145300	9286160673	1937	1941	1941	1937	1057
248	20240617	145200	9284113150	1941	1937	1941	1937	253
249	20240617	145100	9283622573	1938	1940	1940	1938	1709
250	20240617	145000	9280310158	1941	1940	1942	1940	737
251	20240617	144900	9278879716	1940	1940	1940	1940	896
252	20240617	144800	9277141476	1941	1938	1941	1938	6105
253	20240617	144700	9265309962	1941	1938	1941	1938	3781
254	20240617	144600	9257982381	1938	1939	1939	1938	2
255	20240617	144500	9257978504	1945	1938	1945	1938	2824
256	20240617	144400	9252492824	1936	1941	1941	1936	3569
257	20240617	144300	9245579427	1937	1945	1947	1937	13176
258	20240617	144200	9220019665	1950	1950	1950	1950	4
259	20240617	144100	9220011865	1941	1946	1951	1940	16867
260	20240617	144000	9187248960	1952	1946	1952	1946	8
261	20240617	143900	9187233380	1946	1952	1952	1946	78
262	20240617	143800	9187081148	1946	1947	1947	1946	200
263	20240617	143700	9186691936	1954	1947	1954	1946	307
264	20240617	143600	9186094203	1947	1947	1947	1947	100
265	20240617	143500	9185899503	1947	1952	1952	1947	9273
266	20240617	143400	9167819327	1951	1951	1951	1951	683
267	20240617	143300	9166486794	1954	1954	1954	1954	2
268	20240617	143200	9166482886	1950	1954	1954	1950	1184
269	20240617	143100	9164174078	1953	1949	1953	1949	15509
270	20240617	143000	9133924557	1950	1950	1950	1950	340
271	20240617	142900	9133261557	1952	1949	1952	1949	1822
272	20240617	142800	9129707380	1949	1949	1949	1949	82
273	20240617	142700	9129547562	1949	1949	1949	1949	15
274	20240617	142600	9129518327	1949	1949	1949	1949	26
275	20240617	142500	9129467653	1947	1948	1948	1947	132
276	20240617	142400	9129210519	1948	1949	1949	1948	2563
277	20240617	142300	9124216052	1950	1948	1952	1948	1485
278	20240617	142200	9121322183	1948	1948	1948	1947	2033
279	20240617	142100	9117362987	1948	1949	1949	1948	261
280	20240617	142000	9116854549	1950	1949	1950	1948	2356
281	20240617	141900	9112262947	1949	1949	1952	1949	615
282	20240617	141800	9111063409	1949	1951	1952	1949	4519
283	20240617	141700	9102252836	1952	1951	1952	1951	749
284	20240617	141600	9100791021	1952	1952	1952	1952	296
285	20240617	141500	9100213229	1954	1954	1954	1954	0
286	20240617	141400	9100213229	1954	1954	1954	1954	1
287	20240617	141300	9100211275	1954	1954	1955	1954	3001
288	20240617	141200	9094347320	1955	1955	1955	1955	0
289	20240617	141100	9094347320	1955	1950	1955	1950	2
290	20240617	141000	9094343415	1949	1949	1957	1949	940
291	20240617	140900	9092507840	1949	1949	1949	1949	182
292	20240617	140800	9092153122	1957	1952	1957	1947	19914
293	20240617	140700	9053193216	1947	1946	1947	1946	555
294	20240617	140600	9052113126	1945	1945	1950	1945	2825
295	20240617	140500	9046615416	1943	1950	1950	1943	12113
296	20240617	140400	9023041578	1950	1955	1955	1950	2017
297	20240617	140300	9019108276	1951	1954	1954	1951	2377
298	20240617	140200	9014466365	1956	1950	1956	1950	209
299	20240617	140100	9014058275	1949	1954	1957	1947	16154
300	20240617	140000	8982556565	1953	1957	1957	1951	3132
301	20240617	135900	8976442458	1957	1958	1958	1957	118
302	20240617	135800	8976211420	1958	1957	1958	1956	1439
303	20240617	135700	8973396071	1958	1956	1958	1956	3589
304	20240617	135600	8966375247	1957	1959	1959	1957	1021
305	20240617	135500	8964376133	1960	1959	1960	1959	220
306	20240617	135400	8963945137	1956	1957	1957	1956	444
307	20240617	135300	8963076657	1959	1959	1959	1959	1
308	20240617	135200	8963074698	1958	1956	1958	1956	1306
309	20240617	135100	8960519438	1956	1957	1957	1956	19
310	20240617	135000	8960482261	1957	1952	1957	1952	129
311	20240617	134900	8960229823	1951	1951	1951	1951	0
312	20240617	134800	8960229823	1951	1953	1953	1951	3123
313	20240617	134700	8954133808	1954	1954	1954	1954	1178
314	20240617	134600	8951831996	1954	1954	1955	1954	361
315	20240617	134500	8951126601	1954	1954	1954	1954	352
316	20240617	134400	8950438793	1953	1955	1955	1953	5952
317	20240617	134300	8938812534	1960	1959	1960	1959	4
318	20240617	134200	8938804696	1958	1958	1958	1954	142
319	20240617	134100	8938527060	1953	1958	1958	1953	5037
320	20240617	134000	8928686518	1958	1955	1958	1955	293
321	20240617	133900	8928113124	1955	1957	1957	1955	812
322	20240617	133800	8926524700	1957	1954	1957	1954	2059
323	20240617	133700	8922497793	1954	1955	1955	1954	2871
324	20240617	133600	8916886466	1955	1956	1956	1955	2992
325	20240617	133500	8911037105	1956	1959	1959	1956	1074
326	20240617	133400	8908936358	1956	1956	1957	1956	1531
327	20240617	133300	8905941626	1957	1959	1959	1957	160
328	20240617	133200	8905628392	1958	1959	1959	1958	200
329	20240617	133100	8905236692	1959	1960	1960	1959	4
330	20240617	133000	8905228855	1960	1960	1960	1960	1
331	20240617	132900	8905226895	1955	1955	1955	1955	777
332	20240617	132800	8903707860	1955	1955	1955	1955	8
333	20240617	132700	8903692220	1961	1956	1961	1954	5052
334	20240617	132600	8893816974	1961	1957	1961	1955	695
335	20240617	132500	8892457429	1959	1960	1960	1959	668
336	20240617	132400	8891148622	1961	1961	1961	1961	1579
337	20240617	132300	8888052203	1966	1963	1966	1963	584
338	20240617	132200	8886904613	1960	1959	1960	1959	561
339	20240617	132100	8885805114	1959	1959	1959	1959	761
340	20240617	132000	8884314315	1959	1955	1959	1955	5865
341	20240617	131900	8872848148	1955	1955	1955	1954	2074
342	20240617	131800	8868794008	1955	1957	1957	1955	3776
343	20240617	131700	8861406973	1957	1958	1959	1957	2541
344	20240617	131600	8856432261	1958	1960	1960	1958	560
345	20240617	131500	8855335019	1960	1959	1960	1958	7289
346	20240617	131400	8841062975	1959	1966	1966	1959	8759
347	20240617	131300	8823894041	1966	1966	1966	1966	12
348	20240617	131200	8823870449	1960	1961	1962	1960	20603
349	20240617	131100	8783482063	1962	1962	1968	1961	4123
350	20240617	131000	8775396349	1964	1969	1969	1962	6719
351	20240617	130900	8762207482	1969	1967	1969	1964	2978
352	20240617	130800	8756353806	1968	1969	1969	1968	1084
353	20240617	130700	8754220372	1969	1969	1970	1969	908
354	20240617	130600	8752432492	1968	1971	1971	1968	2333
355	20240617	130500	8747838349	1971	1971	1971	1971	1918
356	20240617	130400	8744057971	1971	1969	1972	1968	3327
357	20240617	130300	8737507667	1973	1973	1973	1973	0
358	20240617	130200	8737507667	1973	1968	1974	1968	1582
359	20240617	130100	8734393920	1968	1971	1971	1968	3185
360	20240617	130000	8728123724	1972	1974	1974	1972	224
361	20240617	125900	8727681582	1974	1970	1974	1970	235
362	20240617	125800	8727218522	1971	1974	1974	1970	188
363	20240617	125700	8726848021	1974	1973	1974	1973	350
364	20240617	125600	8726157236	1973	1972	1973	1965	1527
365	20240617	125500	8723154040	1972	1970	1973	1970	2514
366	20240617	125400	8718201072	1971	1970	1972	1970	98
367	20240617	125300	8718007905	1970	1973	1975	1970	302
368	20240617	125200	8717411948	1970	1970	1970	1970	860
369	20240617	125100	8715717748	1970	1967	1970	1967	345
370	20240617	125000	8715039042	1967	1966	1967	1964	289
371	20240617	124900	8714471035	1967	1964	1967	1963	2543
372	20240617	124800	8709479060	1963	1967	1967	1963	154
373	20240617	124700	8709176662	1969	1966	1969	1962	29315
374	20240617	124600	8651631494	1965	1968	1969	1965	8302
375	20240617	124500	8635316334	1967	1973	1974	1967	1893
376	20240617	124400	8631589655	1975	1972	1975	1972	294
377	20240617	124300	8631009777	1972	1972	1972	1970	666
378	20240617	124200	8629696546	1972	1974	1975	1972	1622
379	20240617	124100	8626496321	1975	1978	1978	1967	179
380	20240617	124000	8626143665	1965	1975	1975	1965	5900
381	20240617	123900	8614535722	1970	1974	1975	1970	5339
382	20240617	123800	8604008339	1972	1974	1975	1972	2899
383	20240617	123700	8598289056	1975	1982	1982	1974	5829
384	20240617	123600	8586772705	1983	1978	1984	1975	502
385	20240617	123500	8585780985	1985	1981	1985	1975	863
386	20240617	123400	8584075201	1985	1976	1985	1975	237
387	20240617	123300	8583607001	1976	1976	1983	1975	2282
388	20240617	123200	8579091634	1987	1978	1987	1974	7990
389	20240617	123100	8563264738	1978	1978	1994	1977	6735
390	20240617	123000	8549874251	1978	1988	1991	1978	1959
391	20240617	122900	8545988605	1994	1973	1994	1973	10019
392	20240617	122800	8526090587	1973	1970	1973	1970	365
393	20240617	122700	8525370905	1974	1967	1974	1966	3514
394	20240617	122600	8518445976	1967	1971	1972	1966	5081
395	20240617	122500	8508444383	1971	1970	1972	1970	239
396	20240617	122400	8507973428	1970	1972	1972	1969	572
397	20240617	122300	8506847003	1972	1973	1973	1966	14459
398	20240617	122200	8478384240	1973	1975	1977	1973	10494
399	20240617	122100	8457669840	1974	1976	1980	1973	23790
400	20240617	122000	8410612507	1980	1971	1984	1971	6430
401	20240617	121900	8397905636	1972	1984	1984	1971	11048
402	20240617	121800	8376076545	1979	1981	1988	1974	6698
403	20240617	121700	8362813029	1988	1983	1991	1974	6388
404	20240617	121600	8350120197	1985	1973	1989	1973	8912
405	20240617	121500	8332467978	1972	1972	1974	1971	907
406	20240617	121400	8330679355	1971	1971	1972	1971	431
407	20240617	121300	8329829844	1971	1971	1972	1970	4233
408	20240617	121200	8321484216	1972	1972	1972	1968	1807
409	20240617	121100	8317926046	1971	1972	1973	1971	4981
410	20240617	121000	8308106290	1972	1973	1973	1972	2716
411	20240617	120900	8302749145	1974	1971	1974	1971	871
412	20240617	120800	8301031740	1971	1974	1974	1971	3886
413	20240617	120700	8293369065	1967	1976	1976	1967	232
414	20240617	120600	8292912712	1966	1965	1977	1965	3715
415	20240617	120500	8285598375	1965	1965	1971	1965	889
416	20240617	120400	8283851484	1965	1969	1972	1963	16194
417	20240617	120300	8252027401	1968	1970	1970	1967	3346
418	20240617	120200	8245439589	1968	1972	1972	1967	12612
419	20240617	120100	8220599317	1972	1981	1981	1972	13798
420	20240617	120000	8193289206	1980	1985	1985	1980	2786
421	20240617	115900	8187763478	1986	1990	1990	1980	352
422	20240617	115800	8187065413	1990	1981	1990	1979	5990
423	20240617	115700	8175162239	1986	1982	1986	1978	3087
424	20240617	115600	8169043561	1982	1981	1982	1978	3306
425	20240617	115500	8162501168	1982	1981	1987	1981	8372
426	20240617	115400	8145892202	1982	1978	1982	1977	4712
427	20240617	115300	8136569819	1978	1982	1982	1977	6911
428	20240617	115200	8122882992	1982	1986	1986	1981	1392
429	20240617	115100	8120124072	1986	1986	1986	1981	1530
430	20240617	115000	8117085517	1986	1976	1988	1976	13847
431	20240617	114900	8089657564	1976	1976	1976	1975	2574
432	20240617	114800	8084573315	1976	1969	1977	1969	2522
433	20240617	114700	8079592072	1975	1975	1978	1975	2563
434	20240617	114600	8074525763	1968	1983	1983	1962	18099
435	20240617	114500	8038932727	1981	1973	1983	1973	10566
436	20240617	114400	8018052676	1973	1968	1973	1966	4861
437	20240617	114300	8008486306	1968	1970	1973	1965	5737
438	20240617	114200	7997184371	1971	1975	1975	1971	5151
439	20240617	114100	7987025964	1972	1968	1977	1968	854
440	20240617	114000	7985339139	1975	1972	1977	1965	9428
441	20240617	113900	7966769717	1977	1972	1977	1968	9013
442	20240617	113800	7949017195	1972	1986	1986	1972	12949
443	20240617	113700	7923375654	1987	1992	1992	1985	19308
444	20240617	113600	7884997125	1992	1984	2000	1978	36397
445	20240617	113500	7812520759	1983	1976	1984	1972	17639
446	20240617	113400	7777579453	1975	1967	1975	1967	7076
447	20240617	113300	7763634000	1965	1980	1980	1963	24549
448	20240617	113200	7715242120	1977	1958	1985	1958	39125
449	20240617	113100	7638045645	1960	1954	1969	1953	38671
450	20240617	113000	7562246481	1954	1959	1960	1940	80844
451	20240617	112900	7404470384	1959	1967	1973	1959	106345
452	20240617	112800	7195281806	1964	1989	1989	1960	89523
453	20240617	112700	7018144807	1989	1986	1994	1980	103855
454	20240617	112600	6811858968	1985	2005	2010	1981	234852
455	20240617	112500	6343479718	2010	2055	2055	2005	255692
456	20240617	112400	5823894808	2055	2080	2095	2030	358322
457	20240617	112300	5082533603	2070	2035	2100	2035	947935
458	20240617	112200	3109434633	2040	2025	2040	2020	39917
459	20240617	112100	3028297123	2025	2040	2040	2025	11685
460	20240617	112000	3004563803	2040	2040	2050	2025	42851
461	20240617	111900	2917089548	2040	2040	2040	2030	6525
462	20240617	111800	2903805023	2035	2025	2040	2025	17544
463	20240617	111700	2868132068	2030	2020	2030	2020	17529
464	20240617	111600	2832693378	2020	2015	2025	2010	8811
465	20240617	111500	2814895018	2015	2020	2025	2010	16789
466	20240617	111400	2781014258	2020	2020	2030	2020	10459
467	20240617	111300	2759883068	2020	2035	2040	2020	18690
468	20240617	111200	2721971988	2040	2045	2050	2030	22799
469	20240617	111100	2675416598	2030	2025	2045	2020	65289
470	20240617	111000	2542748413	2020	1998	2020	1992	38905
471	20240617	110900	2464910247	1998	2015	2015	1998	35133
472	20240617	110800	2394608191	2015	2010	2030	1998	80241
473	20240617	110700	2233726085	2010	2025	2055	2010	90832
474	20240617	110600	2049317460	2025	2050	2060	2020	144975
475	20240617	110500	1753132580	2055	2000	2060	2000	232798
476	20240617	110400	1278569880	1999	2005	2025	1989	101063
477	20240617	110300	1076513622	2025	1989	2030	1973	153847
478	20240617	110200	768775160	1989	1956	1990	1955	79503
479	20240617	110100	611790482	1956	1956	1956	1955	163
480	20240617	110000	611471770	1957	1957	1957	1955	677
481	20240617	105900	610147820	1957	1957	1959	1957	130
482	20240617	105800	609893406	1957	1962	1963	1957	799
483	20240617	105700	608328290	1960	1960	1964	1959	2392
484	20240617	105600	603636364	1961	1958	1961	1955	2388
485	20240617	105500	598959331	1960	1958	1960	1952	4149
486	20240617	105400	590836040	1958	1958	1958	1953	2915
487	20240617	105300	585140903	1958	1945	1961	1944	2537
488	20240617	105200	580197057	1947	1961	1966	1945	13055
489	20240617	105100	554742240	1961	1971	1975	1960	10869
490	20240617	105000	533334440	1971	1932	1971	1932	77690
491	20240617	104900	381847453	1932	1928	1932	1928	1288
492	20240617	104800	379362221	1926	1927	1928	1926	10
493	20240617	104700	379342954	1927	1927	1927	1927	0
494	20240617	104600	379342954	1927	1927	1928	1927	331
495	20240617	104500	378705116	1927	1927	1927	1927	1728
496	20240617	104400	375375260	1928	1928	1928	1928	327
497	20240617	104300	374744804	1928	1928	1928	1928	0
498	20240617	104200	374744804	1928	1927	1928	1927	12
499	20240617	104100	374721678	1928	1928	1928	1928	103
500	20240617	104000	374523094	1928	1927	1928	1927	435
501	20240617	103900	373684847	1928	1927	1928	1927	75
502	20240617	103800	373540248	1927	1927	1927	1927	455
503	20240617	103700	372663463	1927	1922	1927	1922	2278
504	20240617	103600	368281672	1920	1920	1920	1920	0
505	20240617	103500	368281672	1920	1922	1922	1920	633
506	20240617	103400	367066272	1920	1920	1920	1920	400
507	20240617	103300	366298272	1920	1922	1922	1920	254
508	20240617	103200	365810184	1920	1917	1920	1917	3316
509	20240617	103100	359447719	1917	1917	1917	1917	4
510	20240617	103000	359440051	1915	1915	1915	1915	5
511	20240617	102900	359430476	1915	1915	1915	1915	56
512	20240617	102800	359323236	1917	1917	1917	1917	363
513	20240617	102700	358627365	1918	1918	1918	1918	60
514	20240617	102600	358512285	1918	1918	1918	1918	0
515	20240617	102500	358512285	1918	1918	1918	1918	11
516	20240617	102400	358491187	1918	1918	1918	1918	0
517	20240617	102300	358491187	1918	1918	1918	1918	1
518	20240617	102200	358489269	1915	1915	1915	1915	0
519	20240617	102100	358489269	1915	1915	1915	1915	1031
520	20240617	102000	356514904	1918	1918	1918	1918	0
521	20240617	101900	356514904	1918	1918	1918	1918	1
522	20240617	101800	356512986	1915	1915	1915	1915	78
523	20240617	101700	356363616	1915	1916	1916	1915	521
524	20240617	101600	355365813	1916	1916	1916	1916	12
525	20240617	101500	355342821	1915	1915	1915	1915	0
526	20240617	101400	355342821	1915	1918	1918	1915	110
527	20240617	101300	355132141	1915	1915	1915	1915	0
528	20240617	101200	355132141	1915	1918	1918	1915	31
529	20240617	101100	355072686	1918	1918	1918	1918	6
530	20240617	101000	355061178	1918	1918	1918	1918	10
531	20240617	100900	355041998	1918	1918	1918	1918	6
532	20240617	100800	355030490	1918	1918	1918	1918	3251
533	20240617	100700	348795072	1918	1918	1918	1918	11
534	20240617	100600	348773974	1917	1916	1917	1911	537
535	20240617	100500	347744756	1910	1916	1916	1910	20000
536	20240617	100400	309517113	1918	1918	1918	1918	821
537	20240617	100300	307942435	1916	1918	1918	1916	737
538	20240617	100200	306529740	1918	1918	1918	1918	22
539	20240617	100100	306487544	1919	1919	1919	1919	10
540	20240617	100000	306468354	1919	1920	1920	1919	104
541	20240617	095900	306268686	1920	1920	1920	1920	152
542	20240617	095800	305976846	1920	1920	1920	1920	0
543	20240617	095700	305976846	1920	1919	1920	1919	501
544	20240617	095600	305015417	1920	1920	1920	1920	1
545	20240617	095500	305013497	1920	1920	1920	1919	104
546	20240617	095400	304813917	1920	1921	1921	1920	47
547	20240617	095300	304723663	1921	1921	1921	1921	0
548	20240617	095200	304723663	1921	1921	1921	1921	0
549	20240617	095100	304723663	1921	1921	1921	1921	10
550	20240617	095000	304704453	1923	1923	1923	1923	60
551	20240617	094900	304589073	1924	1924	1924	1924	531
552	20240617	094800	303567429	1918	1919	1924	1918	1055
553	20240617	094700	301543874	1920	1921	1922	1920	2284
554	20240617	094600	297158260	1921	1921	1921	1921	0
555	20240617	094500	297158260	1921	1921	1921	1921	0
556	20240617	094400	297158260	1921	1921	1925	1921	425
557	20240617	094300	296341757	1921	1927	1927	1921	1076
558	20240617	094200	294274686	1921	1927	1927	1921	7930
559	20240617	094100	279040213	1927	1927	1928	1926	130
560	20240617	094000	278789660	1927	1923	1928	1923	48
561	20240617	093900	278697242	1928	1928	1928	1928	0
562	20240617	093800	278697242	1928	1929	1939	1925	4494
563	20240617	093700	270034218	1929	1933	1933	1929	9511
564	20240617	093600	251671856	1933	1934	1934	1933	1155
565	20240617	093500	249438486	1939	1934	1939	1934	612
566	20240617	093400	248254868	1940	1941	1941	1940	3
567	20240617	093300	248249047	1941	1942	1942	1941	4
568	20240617	093200	248241281	1941	1941	1941	1941	7
569	20240617	093100	248227694	1942	1940	1943	1940	20029
570	20240617	093000	209332858	1941	1941	1941	1941	105
571	20240617	092900	209129053	1941	1941	1941	1940	502
572	20240617	092800	208154775	1941	1941	1941	1940	4295
573	20240617	092700	199818637	1941	1940	1941	1940	606
574	20240617	092600	198642895	1940	1941	1942	1939	4590
575	20240617	092500	189738365	1941	1936	1941	1929	30159
576	20240617	092400	131361249	1928	1935	1937	1928	2202
577	20240617	092300	127109422	1935	1934	1935	1934	1807
578	20240617	092200	123612907	1931	1935	1935	1931	403
579	20240617	092100	122834106	1938	1938	1938	1937	337
580	20240617	092000	122181010	1938	1931	1938	1931	5663
581	20240617	091900	111229184	1935	1934	1935	1934	875
582	20240617	091800	109536612	1933	1931	1933	1927	3247
583	20240617	091700	103264538	1932	1932	1932	1932	487
584	20240617	091600	102323654	1933	1933	1933	1927	305
585	20240617	091500	101735889	1934	1934	1934	1928	2399
586	20240617	091400	97108999	1935	1935	1935	1935	10
587	20240617	091300	97089649	1931	1936	1936	1930	329
588	20240617	091200	96454565	1936	1929	1936	1929	175
589	20240617	091100	96116983	1937	1938	1939	1933	1226
590	20240617	091000	93741018	1939	1940	1940	1933	4458
591	20240617	090900	85103603	1940	1936	1941	1936	14134
592	20240617	090800	57707346	1936	1927	1938	1927	11284
593	20240617	090700	35901219	1926	1913	1928	1913	12028
594	20240617	090600	12831298	1913	1913	1916	1913	2140
595	20240617	090500	8736429	1917	1917	1917	1917	132
596	20240617	090400	8483385	1910	1910	1917	1910	825
597	20240617	090300	6907501	1910	1918	1918	1910	601
598	20240617	090200	5755584	1918	1918	1918	1918	1
599	20240617	090100	5753666	1908	1913	1919	1908	787
600	20240617	090000	4246123	1912	1910	1912	1910	2222