KissMeData/048550/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	192900	1264251447	1951	1951	1951	1951	11812
3	20240612	192800	1264251447	1951	1951	1951	1951	0
4	20240612	192700	1264251447	1951	1951	1951	1951	0
5	20240612	192600	1264251447	1951	1951	1951	1951	0
6	20240612	192500	1264251447	1951	1951	1951	1951	0
7	20240612	192400	1264251447	1951	1951	1951	1951	0
8	20240612	192300	1264251447	1951	1951	1951	1951	0
9	20240612	192200	1264251447	1951	1951	1951	1951	0
10	20240612	192100	1264251447	1951	1951	1951	1951	0
11	20240612	192000	1264251447	1951	1951	1951	1951	0
12	20240612	191900	1264251447	1951	1951	1951	1951	0
13	20240612	191800	1264251447	1951	1951	1951	1951	0
14	20240612	191700	1264251447	1951	1951	1951	1951	0
15	20240612	191600	1264251447	1951	1951	1951	1951	0
16	20240612	191500	1264251447	1951	1951	1951	1951	0
17	20240612	191400	1264251447	1951	1951	1951	1951	0
18	20240612	191300	1264251447	1951	1951	1951	1951	0
19	20240612	191200	1264251447	1951	1951	1951	1951	0
20	20240612	191100	1264251447	1951	1951	1951	1951	0
21	20240612	191000	1264251447	1951	1951	1951	1951	0
22	20240612	190900	1264251447	1951	1951	1951	1951	0
23	20240612	190800	1264251447	1951	1951	1951	1951	0
24	20240612	190700	1264251447	1951	1951	1951	1951	0
25	20240612	190600	1264251447	1951	1951	1951	1951	0
26	20240612	190500	1264251447	1951	1951	1951	1951	0
27	20240612	190400	1264251447	1951	1951	1951	1951	0
28	20240612	190300	1264251447	1951	1951	1951	1951	0
29	20240612	190200	1264251447	1951	1951	1951	1951	0
30	20240612	190100	1264251447	1951	1951	1951	1951	0
31	20240612	190000	1264251447	1951	1951	1951	1951	0
32	20240612	185900	1264251447	1951	1951	1951	1951	11812
33	20240612	185800	1264251447	1951	1951	1951	1951	0
34	20240612	185700	1264251447	1951	1951	1951	1951	0
35	20240612	185600	1264251447	1951	1951	1951	1951	0
36	20240612	185500	1264251447	1951	1951	1951	1951	0
37	20240612	185400	1264251447	1951	1951	1951	1951	0
38	20240612	185300	1264251447	1951	1951	1951	1951	0
39	20240612	185200	1264251447	1951	1951	1951	1951	0
40	20240612	185100	1264251447	1951	1951	1951	1951	0
41	20240612	185000	1264251447	1951	1951	1951	1951	0
42	20240612	184900	1264251447	1951	1951	1951	1951	0
43	20240612	184800	1264251447	1951	1951	1951	1951	0
44	20240612	184700	1264251447	1951	1951	1951	1951	0
45	20240612	184600	1264251447	1951	1951	1951	1951	0
46	20240612	184500	1264251447	1951	1951	1951	1951	0
47	20240612	184400	1264251447	1951	1951	1951	1951	0
48	20240612	184300	1264251447	1951	1951	1951	1951	0
49	20240612	184200	1264251447	1951	1951	1951	1951	0
50	20240612	184100	1264251447	1951	1951	1951	1951	0
51	20240612	184000	1264251447	1951	1951	1951	1951	0
52	20240612	183900	1264251447	1951	1951	1951	1951	0
53	20240612	183800	1264251447	1951	1951	1951	1951	0
54	20240612	183700	1264251447	1951	1951	1951	1951	0
55	20240612	183600	1264251447	1951	1951	1951	1951	0
56	20240612	183500	1264251447	1951	1951	1951	1951	0
57	20240612	183400	1264251447	1951	1951	1951	1951	0
58	20240612	183300	1264251447	1951	1951	1951	1951	0
59	20240612	183200	1264251447	1951	1951	1951	1951	0
60	20240612	183100	1264251447	1951	1951	1951	1951	0
61	20240612	183000	1264251447	1951	1951	1951	1951	0
62	20240612	182900	1264251447	1951	1951	1951	1951	11812
63	20240612	182800	1264251447	1951	1951	1951	1951	0
64	20240612	182700	1264251447	1951	1951	1951	1951	0
65	20240612	182600	1264251447	1951	1951	1951	1951	0
66	20240612	182500	1264251447	1951	1951	1951	1951	0
67	20240612	182400	1264251447	1951	1951	1951	1951	0
68	20240612	182300	1264251447	1951	1951	1951	1951	0
69	20240612	182200	1264251447	1951	1951	1951	1951	0
70	20240612	182100	1264251447	1951	1951	1951	1951	0
71	20240612	182000	1264251447	1951	1951	1951	1951	0
72	20240612	181900	1264251447	1951	1951	1951	1951	0
73	20240612	181800	1264251447	1951	1951	1951	1951	0
74	20240612	181700	1264251447	1951	1951	1951	1951	0
75	20240612	181600	1264251447	1951	1951	1951	1951	0
76	20240612	181500	1264251447	1951	1951	1951	1951	0
77	20240612	181400	1264251447	1951	1951	1951	1951	0
78	20240612	181300	1264251447	1951	1951	1951	1951	0
79	20240612	181200	1264251447	1951	1951	1951	1951	0
80	20240612	181100	1264251447	1951	1951	1951	1951	0
81	20240612	181000	1264251447	1951	1951	1951	1951	0
82	20240612	180900	1264251447	1951	1951	1951	1951	0
83	20240612	180800	1264251447	1951	1951	1951	1951	0
84	20240612	180700	1264251447	1951	1951	1951	1951	0
85	20240612	180600	1264251447	1951	1951	1951	1951	0
86	20240612	180500	1264251447	1951	1951	1951	1951	0
87	20240612	180400	1264251447	1951	1951	1951	1951	0
88	20240612	180300	1264251447	1951	1951	1951	1951	0
89	20240612	180200	1264251447	1951	1951	1951	1951	0
90	20240612	180100	1264251447	1951	1951	1951	1951	0
91	20240612	180000	1264251447	1951	1951	1951	1951	0
92	20240612	175900	1264251447	1951	1951	1951	1951	11812
93	20240612	175800	1264251447	1951	1951	1951	1951	0
94	20240612	175700	1264251447	1951	1951	1951	1951	0
95	20240612	175600	1264251447	1951	1951	1951	1951	0
96	20240612	175500	1264251447	1951	1951	1951	1951	0
97	20240612	175400	1264251447	1951	1951	1951	1951	0
98	20240612	175300	1264251447	1951	1951	1951	1951	0
99	20240612	175200	1264251447	1951	1951	1951	1951	0
100	20240612	175100	1264251447	1951	1951	1951	1951	0
101	20240612	175000	1264251447	1951	1951	1951	1951	0
102	20240612	174900	1264251447	1951	1951	1951	1951	0
103	20240612	174800	1264251447	1951	1951	1951	1951	0
104	20240612	174700	1264251447	1951	1951	1951	1951	0
105	20240612	174600	1264251447	1951	1951	1951	1951	0
106	20240612	174500	1264251447	1951	1951	1951	1951	0
107	20240612	174400	1264251447	1951	1951	1951	1951	0
108	20240612	174300	1264251447	1951	1951	1951	1951	0
109	20240612	174200	1264251447	1951	1951	1951	1951	0
110	20240612	174100	1264251447	1951	1951	1951	1951	0
111	20240612	174000	1264251447	1951	1951	1951	1951	0
112	20240612	173900	1264251447	1951	1951	1951	1951	0
113	20240612	173800	1264251447	1951	1951	1951	1951	0
114	20240612	173700	1264251447	1951	1951	1951	1951	0
115	20240612	173600	1264251447	1951	1951	1951	1951	0
116	20240612	173500	1264251447	1951	1951	1951	1951	0
117	20240612	173400	1264251447	1951	1951	1951	1951	0
118	20240612	173300	1264251447	1951	1951	1951	1951	0
119	20240612	173200	1264251447	1951	1951	1951	1951	0
120	20240612	173100	1264251447	1951	1951	1951	1951	0
121	20240612	173000	1264251447	1951	1951	1951	1951	0
122	20240612	172900	1264251447	1951	1951	1951	1951	11812
123	20240612	172800	1264251447	1951	1951	1951	1951	0
124	20240612	172700	1264251447	1951	1951	1951	1951	0
125	20240612	172600	1264251447	1951	1951	1951	1951	0
126	20240612	172500	1264251447	1951	1951	1951	1951	0
127	20240612	172400	1264251447	1951	1951	1951	1951	0
128	20240612	172300	1264251447	1951	1951	1951	1951	0
129	20240612	172200	1264251447	1951	1951	1951	1951	0
130	20240612	172100	1264251447	1951	1951	1951	1951	0
131	20240612	172000	1264251447	1951	1951	1951	1951	0
132	20240612	171900	1264251447	1951	1951	1951	1951	0
133	20240612	171800	1264251447	1951	1951	1951	1951	0
134	20240612	171700	1264251447	1951	1951	1951	1951	0
135	20240612	171600	1264251447	1951	1951	1951	1951	0
136	20240612	171500	1264251447	1951	1951	1951	1951	0
137	20240612	171400	1264251447	1951	1951	1951	1951	0
138	20240612	171300	1264251447	1951	1951	1951	1951	0
139	20240612	171200	1264251447	1951	1951	1951	1951	0
140	20240612	171100	1264251447	1951	1951	1951	1951	0
141	20240612	171000	1264251447	1951	1951	1951	1951	0
142	20240612	170900	1264251447	1951	1951	1951	1951	0
143	20240612	170800	1264251447	1951	1951	1951	1951	0
144	20240612	170700	1264251447	1951	1951	1951	1951	0
145	20240612	170600	1264251447	1951	1951	1951	1951	0
146	20240612	170500	1264251447	1951	1951	1951	1951	0
147	20240612	170400	1264251447	1951	1951	1951	1951	0
148	20240612	170300	1264251447	1951	1951	1951	1951	0
149	20240612	170200	1264251447	1951	1951	1951	1951	0
150	20240612	170100	1264251447	1951	1951	1951	1951	0
151	20240612	170000	1264251447	1951	1951	1951	1951	0
152	20240612	165900	1264251447	1951	1951	1951	1951	11812
153	20240612	165800	1264251447	1951	1951	1951	1951	0
154	20240612	165700	1264251447	1951	1951	1951	1951	0
155	20240612	165600	1264251447	1951	1951	1951	1951	0
156	20240612	165500	1264251447	1951	1951	1951	1951	0
157	20240612	165400	1264251447	1951	1951	1951	1951	0
158	20240612	165300	1264251447	1951	1951	1951	1951	0
159	20240612	165200	1264251447	1951	1951	1951	1951	0
160	20240612	165100	1264251447	1951	1951	1951	1951	0
161	20240612	165000	1264251447	1951	1951	1951	1951	0
162	20240612	164900	1264251447	1951	1951	1951	1951	0
163	20240612	164800	1264251447	1951	1951	1951	1951	0
164	20240612	164700	1264251447	1951	1951	1951	1951	0
165	20240612	164600	1264251447	1951	1951	1951	1951	0
166	20240612	164500	1264251447	1951	1951	1951	1951	0
167	20240612	164400	1264251447	1951	1951	1951	1951	0
168	20240612	164300	1264251447	1951	1951	1951	1951	0
169	20240612	164200	1264251447	1951	1951	1951	1951	0
170	20240612	164100	1264251447	1951	1951	1951	1951	0
171	20240612	164000	1264251447	1951	1951	1951	1951	0
172	20240612	163900	1264251447	1951	1951	1951	1951	0
173	20240612	163800	1264251447	1951	1951	1951	1951	0
174	20240612	163700	1264251447	1951	1951	1951	1951	0
175	20240612	163600	1264251447	1951	1951	1951	1951	0
176	20240612	163500	1264251447	1951	1951	1951	1951	0
177	20240612	163400	1264251447	1951	1951	1951	1951	0
178	20240612	163300	1264251447	1951	1951	1951	1951	0
179	20240612	163200	1264251447	1951	1951	1951	1951	0
180	20240612	163100	1264251447	1951	1951	1951	1951	0
181	20240612	163000	1264251447	1951	1951	1951	1951	0
182	20240612	162900	1264251447	1951	1951	1951	1951	11812
183	20240612	162800	1264251447	1951	1951	1951	1951	0
184	20240612	162700	1264251447	1951	1951	1951	1951	0
185	20240612	162600	1264251447	1951	1951	1951	1951	0
186	20240612	162500	1264251447	1951	1951	1951	1951	0
187	20240612	162400	1264251447	1951	1951	1951	1951	0
188	20240612	162300	1264251447	1951	1951	1951	1951	0
189	20240612	162200	1264251447	1951	1951	1951	1951	0
190	20240612	162100	1264251447	1951	1951	1951	1951	0
191	20240612	162000	1264251447	1951	1951	1951	1951	0
192	20240612	161900	1264251447	1951	1951	1951	1951	0
193	20240612	161800	1264251447	1951	1951	1951	1951	0
194	20240612	161700	1264251447	1951	1951	1951	1951	0
195	20240612	161600	1264251447	1951	1951	1951	1951	0
196	20240612	161500	1264251447	1951	1951	1951	1951	0
197	20240612	161400	1264251447	1951	1951	1951	1951	0
198	20240612	161300	1264251447	1951	1951	1951	1951	0
199	20240612	161200	1264251447	1951	1951	1951	1951	0
200	20240612	161100	1264251447	1951	1951	1951	1951	0
201	20240612	161000	1264251447	1951	1951	1951	1951	0
202	20240612	160900	1264251447	1951	1951	1951	1951	0
203	20240612	160800	1264251447	1951	1951	1951	1951	0
204	20240612	160700	1264251447	1951	1951	1951	1951	0
205	20240612	160600	1264251447	1951	1951	1951	1951	0
206	20240612	160500	1264251447	1951	1951	1951	1951	0
207	20240612	160400	1264251447	1951	1951	1951	1951	0
208	20240612	160300	1264251447	1951	1951	1951	1951	0
209	20240612	160200	1264251447	1951	1951	1951	1951	0
210	20240612	160100	1264251447	1951	1951	1951	1951	0
211	20240612	160000	1264251447	1951	1951	1951	1951	0
212	20240612	155900	1264251447	1951	1951	1951	1951	11812
213	20240612	155800	1264251447	1951	1951	1951	1951	0
214	20240612	155700	1264251447	1951	1951	1951	1951	0
215	20240612	155600	1264251447	1951	1951	1951	1951	0
216	20240612	155500	1264251447	1951	1951	1951	1951	0
217	20240612	155400	1264251447	1951	1951	1951	1951	0
218	20240612	155300	1264251447	1951	1951	1951	1951	0
219	20240612	155200	1264251447	1951	1951	1951	1951	0
220	20240612	155100	1264251447	1951	1951	1951	1951	0
221	20240612	155000	1264251447	1951	1951	1951	1951	0
222	20240612	154900	1264251447	1951	1951	1951	1951	0
223	20240612	154800	1264251447	1951	1951	1951	1951	0
224	20240612	154700	1264251447	1951	1951	1951	1951	0
225	20240612	154600	1264251447	1951	1951	1951	1951	0
226	20240612	154500	1264251447	1951	1951	1951	1951	0
227	20240612	154400	1264251447	1951	1951	1951	1951	0
228	20240612	154300	1264251447	1951	1951	1951	1951	0
229	20240612	154200	1264251447	1951	1951	1951	1951	0
230	20240612	154100	1264251447	1951	1951	1951	1951	0
231	20240612	154000	1264251447	1951	1951	1951	1951	0
232	20240612	153900	1264251447	1951	1951	1951	1951	0
233	20240612	153800	1264251447	1951	1951	1951	1951	0
234	20240612	153700	1264251447	1951	1951	1951	1951	0
235	20240612	153600	1264251447	1951	1951	1951	1951	0
236	20240612	153500	1264251447	1951	1951	1951	1951	0
237	20240612	153400	1264251447	1951	1951	1951	1951	0
238	20240612	153300	1264251447	1951	1951	1951	1951	0
239	20240612	153200	1264251447	1951	1951	1951	1951	0
240	20240612	153100	1264251447	1951	1951	1951	1951	0
241	20240612	153000	1264251447	1951	1951	1951	1951	11812
242	20240612	152900	1241206235	1951	1951	1951	1951	0
243	20240612	152800	1241206235	1951	1951	1951	1951	0
244	20240612	152700	1241206235	1951	1951	1951	1951	0
245	20240612	152600	1241206235	1951	1951	1951	1951	0
246	20240612	152500	1241206235	1951	1951	1951	1951	0
247	20240612	152400	1241206235	1951	1951	1951	1951	0
248	20240612	152300	1241206235	1951	1951	1951	1951	0
249	20240612	152200	1241206235	1951	1951	1951	1951	0
250	20240612	152100	1241206235	1951	1951	1951	1951	0
251	20240612	152000	1241206235	1951	1951	1951	1951	0
252	20240612	151900	1241206235	1951	1952	1952	1951	7089
253	20240612	151800	1227375495	1952	1952	1952	1952	1820
254	20240612	151700	1223822855	1952	1952	1952	1952	694
255	20240612	151600	1222468167	1952	1952	1952	1951	378
256	20240612	151500	1221730325	1952	1952	1952	1952	160
257	20240612	151400	1221418005	1952	1952	1952	1951	120
258	20240612	151300	1221183770	1952	1952	1952	1952	293
259	20240612	151200	1220611834	1952	1952	1952	1952	552
260	20240612	151100	1219534330	1951	1951	1951	1951	8014
261	20240612	151000	1203899016	1951	1951	1951	1951	881
262	20240612	150900	1202180185	1951	1951	1951	1951	1000
263	20240612	150800	1200229185	1951	1952	1952	1951	2395
264	20240612	150700	1195556520	1951	1952	1952	1951	2539
265	20240612	150600	1190602652	1951	1952	1952	1951	6731
266	20240612	150500	1177467526	1953	1952	1953	1951	8858
267	20240612	150400	1160173551	1952	1952	1952	1952	100
268	20240612	150300	1159978351	1952	1951	1952	1951	1365
269	20240612	150200	1157314970	1952	1952	1952	1952	2038
270	20240612	150100	1153336794	1952	1953	1953	1952	2368
271	20240612	150000	1148714450	1952	1953	1953	1952	1934
272	20240612	145900	1144939280	1955	1955	1955	1955	0
273	20240612	145800	1144939280	1955	1955	1955	1955	1627
274	20240612	145700	1141758495	1952	1951	1952	1951	5310
275	20240612	145600	1131393975	1952	1954	1954	1952	7248
276	20240612	145500	1117245839	1952	1952	1952	1952	0
277	20240612	145400	1117245839	1952	1954	1954	1952	3503
278	20240612	145300	1110407801	1952	1955	1955	1952	992
279	20240612	145200	1108470619	1952	1954	1954	1952	692
280	20240612	145100	1107119391	1954	1953	1954	1952	2457
281	20240612	145000	1102320079	1954	1954	1954	1954	0
282	20240612	144900	1102320079	1954	1954	1954	1954	1
283	20240612	144800	1102318125	1954	1953	1954	1953	201
284	20240612	144700	1101925571	1953	1953	1953	1952	1280
285	20240612	144600	1099425831	1952	1953	1953	1952	506
286	20240612	144500	1098438115	1953	1953	1953	1953	514
287	20240612	144400	1097434273	1953	1954	1954	1953	6160
288	20240612	144300	1085403742	1953	1953	1953	1953	0
289	20240612	144200	1085403742	1953	1955	1955	1953	808
290	20240612	144100	1083825614	1955	1955	1955	1955	0
291	20240612	144000	1083825614	1955	1955	1955	1955	0
292	20240612	143900	1083825614	1955	1955	1955	1955	307
293	20240612	143800	1083225429	1956	1956	1956	1956	100
294	20240612	143700	1083029829	1956	1956	1956	1956	0
295	20240612	143600	1083029829	1956	1956	1956	1956	1212
296	20240612	143500	1080659157	1953	1953	1953	1953	703
297	20240612	143400	1079286198	1953	1953	1953	1953	407
298	20240612	143300	1078491327	1953	1953	1953	1953	0
299	20240612	143200	1078491327	1953	1952	1953	1952	551
300	20240612	143100	1077415324	1952	1952	1952	1952	15
301	20240612	143000	1077386044	1952	1953	1953	1952	1401
302	20240612	142900	1074650524	1953	1953	1953	1953	0
303	20240612	142800	1074650524	1953	1953	1953	1953	0
304	20240612	142700	1074650524	1953	1953	1953	1953	0
305	20240612	142600	1074650524	1953	1956	1956	1953	246
306	20240612	142500	1074169357	1956	1956	1956	1956	0
307	20240612	142400	1074169357	1956	1956	1956	1956	0
308	20240612	142300	1074169357	1956	1956	1956	1956	1
309	20240612	142200	1074167401	1951	1952	1952	1951	617
310	20240612	142100	1072963580	1951	1951	1951	1951	300
311	20240612	142000	1072378280	1951	1952	1956	1951	746
312	20240612	141900	1070922183	1953	1953	1953	1953	0
313	20240612	141800	1070922183	1953	1951	1953	1951	1002
314	20240612	141700	1068967277	1950	1950	1951	1950	168
315	20240612	141600	1068639599	1950	1951	1953	1950	969
316	20240612	141500	1066749883	1950	1952	1952	1950	10789
317	20240612	141400	1045698120	1952	1954	1954	1952	4170
318	20240612	141300	1037557093	1956	1956	1956	1956	1
319	20240612	141200	1037555137	1956	1955	1956	1953	14524
320	20240612	141100	1009188594	1954	1954	1954	1953	2969
321	20240612	141000	1003387429	1955	1960	1960	1955	765
322	20240612	140900	1001891696	1960	1960	1960	1960	200
323	20240612	140800	1001499696	1960	1960	1960	1960	514
324	20240612	140700	1000492256	1960	1959	1960	1956	137
325	20240612	140600	1000223831	1959	1958	1959	1958	76
326	20240612	140500	1000074983	1958	1956	1958	1956	93
327	20240612	140400	999892995	1956	1956	1956	1956	11
328	20240612	140300	999871479	1956	1955	1956	1955	1898
329	20240612	140200	996160879	1956	1955	1956	1955	51
330	20240612	140100	996061173	1955	1953	1955	1953	756
331	20240612	140000	994584605	1953	1953	1954	1953	2271
332	20240612	135900	990149140	1954	1954	1954	1953	2067
333	20240612	135800	986111725	1954	1955	1955	1954	10395
334	20240612	135700	965792291	1956	1956	1956	1955	64
335	20240612	135600	965667137	1956	1956	1956	1956	63
336	20240612	135500	965543909	1956	1955	1956	1955	4
337	20240612	135400	965536086	1956	1956	1956	1956	90
338	20240612	135300	965360046	1956	1955	1956	1955	410
339	20240612	135200	964558486	1955	1955	1955	1955	0
340	20240612	135100	964558486	1955	1955	1955	1955	759
341	20240612	135000	963074641	1955	1956	1956	1955	51
342	20240612	134900	962974886	1956	1957	1957	1956	671
343	20240612	134800	961662046	1955	1955	1955	1955	0
344	20240612	134700	961662046	1955	1955	1955	1955	0
345	20240612	134600	961662046	1955	1955	1955	1955	0
346	20240612	134500	961662046	1955	1955	1955	1955	0
347	20240612	134400	961662046	1955	1955	1955	1955	1598
348	20240612	134300	958537956	1955	1955	1955	1955	0
349	20240612	134200	958537956	1955	1955	1955	1955	10
350	20240612	134100	958518406	1955	1955	1955	1955	6
351	20240612	134000	958506676	1955	1954	1955	1954	199
352	20240612	133900	958117731	1954	1954	1954	1954	20
353	20240612	133800	958078651	1954	1954	1954	1954	0
354	20240612	133700	958078651	1954	1954	1954	1954	0
355	20240612	133600	958078651	1954	1954	1954	1954	338
356	20240612	133500	957418199	1953	1953	1953	1953	652
357	20240612	133400	956144843	1954	1954	1954	1954	3742
358	20240612	133300	948832975	1954	1955	1955	1954	448
359	20240612	133200	947957523	1955	1955	1955	1953	5145
360	20240612	133100	937907230	1954	1954	1954	1954	250
361	20240612	133000	937418730	1954	1956	1956	1954	5382
362	20240612	132900	926898292	1956	1956	1956	1956	0
363	20240612	132800	926898292	1956	1956	1956	1956	0
364	20240612	132700	926898292	1956	1956	1956	1956	0
365	20240612	132600	926898292	1956	1957	1957	1956	963
366	20240612	132500	925014369	1957	1957	1957	1957	5
367	20240612	132400	925004584	1957	1957	1957	1957	0
368	20240612	132300	925004584	1957	1957	1957	1957	0
369	20240612	132200	925004584	1957	1956	1957	1956	610
370	20240612	132100	923811124	1956	1956	1956	1956	0
371	20240612	132000	923811124	1956	1960	1960	1956	2037
372	20240612	131900	919824988	1957	1957	1957	1957	0
373	20240612	131800	919824988	1957	1957	1957	1957	1087
374	20240612	131700	917697729	1957	1958	1958	1957	1200
375	20240612	131600	915349129	1958	1958	1958	1958	552
376	20240612	131500	914268313	1958	1958	1958	1958	5
377	20240612	131400	914258523	1958	1957	1958	1957	11
378	20240612	131300	914236995	1958	1958	1958	1957	172
379	20240612	131200	913900220	1958	1960	1960	1958	124
380	20240612	131100	913657228	1960	1959	1960	1959	19
381	20240612	131000	913620004	1959	1959	1960	1959	3
382	20240612	130900	913614126	1959	1957	1959	1957	31
383	20240612	130800	913553457	1957	1957	1957	1957	12
384	20240612	130700	913529973	1956	1956	1956	1956	0
385	20240612	130600	913529973	1956	1956	1956	1956	115
386	20240612	130500	913305033	1956	1956	1956	1956	439
387	20240612	130400	912446349	1956	1956	1956	1956	214
388	20240612	130300	912027765	1956	1956	1956	1956	0
389	20240612	130200	912027765	1956	1956	1956	1956	550
390	20240612	130100	910951965	1956	1956	1956	1956	1145
391	20240612	130000	908712345	1955	1955	1955	1955	408
392	20240612	125900	907914705	1956	1956	1956	1956	112
393	20240612	125800	907695633	1956	1956	1956	1956	1252
394	20240612	125700	905246721	1956	1957	1957	1956	1369
395	20240612	125600	902568335	1957	1957	1957	1957	410
396	20240612	125500	901765965	1957	1957	1957	1957	0
397	20240612	125400	901765965	1957	1957	1957	1957	2
398	20240612	125300	901762051	1956	1956	1956	1956	143
399	20240612	125200	901482343	1956	1957	1957	1956	103
400	20240612	125100	901280872	1957	1960	1960	1957	820
401	20240612	125000	899674629	1955	1955	1955	1955	0
402	20240612	124900	899674629	1955	1955	1955	1955	0
403	20240612	124800	899674629	1955	1955	1955	1955	728
404	20240612	124700	898251389	1955	1955	1960	1955	1662
405	20240612	124600	894999624	1955	1957	1957	1955	7543
406	20240612	124500	880249775	1956	1956	1956	1956	0
407	20240612	124400	880249775	1956	1956	1956	1956	0
408	20240612	124300	880249775	1956	1956	1956	1956	602
409	20240612	124200	879072263	1956	1958	1958	1956	1336
410	20240612	124100	876457814	1958	1958	1958	1958	184
411	20240612	124000	876097542	1957	1957	1957	1957	0
412	20240612	123900	876097542	1957	1957	1957	1957	0
413	20240612	123800	876097542	1957	1957	1957	1957	21
414	20240612	123700	876056445	1957	1957	1957	1957	2489
415	20240612	123600	871185472	1957	1957	1957	1957	100
416	20240612	123500	870989772	1956	1956	1956	1956	0
417	20240612	123400	870989772	1956	1956	1956	1956	0
418	20240612	123300	870989772	1956	1956	1956	1956	0
419	20240612	123200	870989772	1956	1956	1956	1956	0
420	20240612	123100	870989772	1956	1961	1961	1956	233
421	20240612	123000	870533803	1957	1957	1957	1957	1500
422	20240612	122900	867598303	1957	1957	1957	1957	0
423	20240612	122800	867598303	1957	1957	1957	1957	200
424	20240612	122700	867206903	1957	1957	1957	1957	0
425	20240612	122600	867206903	1957	1957	1957	1957	43
426	20240612	122500	867122752	1957	1958	1958	1957	2030
427	20240612	122400	863149888	1958	1958	1958	1958	0
428	20240612	122300	863149888	1958	1958	1958	1958	26
429	20240612	122200	863098980	1958	1958	1958	1958	0
430	20240612	122100	863098980	1958	1958	1958	1958	0
431	20240612	122000	863098980	1958	1958	1958	1958	400
432	20240612	121900	862315780	1958	1958	1958	1958	60
433	20240612	121800	862198300	1958	1958	1958	1958	10
434	20240612	121700	862178720	1958	1958	1958	1958	2
435	20240612	121600	862174804	1956	1957	1957	1956	1768
436	20240612	121500	858715164	1957	1957	1957	1957	2
437	20240612	121400	858711250	1958	1957	1958	1957	1130
438	20240612	121300	856499710	1958	1958	1958	1958	382
439	20240612	121200	855751754	1958	1958	1958	1958	200
440	20240612	121100	855360154	1958	1958	1958	1958	586
441	20240612	121000	854212766	1963	1963	1963	1963	3
442	20240612	120900	854206877	1963	1963	1963	1963	0
443	20240612	120800	854206877	1963	1963	1963	1963	100
444	20240612	120700	854010577	1963	1963	1963	1963	301
445	20240612	120600	853419714	1958	1958	1958	1958	0
446	20240612	120500	853419714	1958	1958	1958	1958	72
447	20240612	120400	853278738	1959	1965	1965	1959	4514
448	20240612	120300	844431561	1965	1965	1965	1965	10
449	20240612	120200	844411911	1965	1960	1965	1960	4037
450	20240612	120100	836489754	1960	1959	1960	1959	66
451	20240612	120000	836360401	1959	1958	1959	1958	881
452	20240612	115900	834635401	1959	1958	1959	1958	1931
453	20240612	115800	830854502	1958	1958	1958	1958	44
454	20240612	115700	830768350	1958	1958	1958	1957	1009
455	20240612	115600	828793733	1957	1958	1958	1957	6294
456	20240612	115500	816476120	1958	1958	1958	1958	2
457	20240612	115400	816472204	1958	1958	1958	1958	102
458	20240612	115300	816272488	1958	1958	1958	1958	1000
459	20240612	115200	814314488	1958	1958	1958	1958	1050
460	20240612	115100	812258588	1958	1963	1963	1958	65
461	20240612	115000	812131298	1958	1963	1963	1958	1012
462	20240612	114900	810149752	1957	1958	1958	1957	150
463	20240612	114800	809856082	1960	1958	1960	1958	38
464	20240612	114700	809781676	1958	1958	1958	1958	220
465	20240612	114600	809350916	1958	1958	1958	1958	101
466	20240612	114500	809153158	1958	1958	1958	1958	500
467	20240612	114400	808174158	1957	1957	1957	1957	1370
468	20240612	114300	805493068	1957	1957	1957	1957	0
469	20240612	114200	805493068	1957	1958	1958	1957	2001
470	20240612	114100	801576340	1958	1958	1958	1958	999
471	20240612	114000	799620298	1958	1959	1960	1957	3085
472	20240612	113900	793578957	1959	1959	1959	1959	2259
473	20240612	113800	789153576	1958	1958	1958	1958	330
474	20240612	113700	788507436	1957	1957	1957	1957	375
475	20240612	113600	787773561	1958	1957	1958	1957	149
476	20240612	113500	787481863	1958	1958	1958	1958	1011
477	20240612	113400	785502325	1959	1957	1959	1957	1424
478	20240612	113300	782712744	1956	1957	1957	1956	1930
479	20240612	113200	778937059	1956	1956	1956	1956	0
480	20240612	113100	778937059	1956	1956	1956	1956	0
481	20240612	113000	778937059	1956	1956	1956	1955	2609
482	20240612	112900	773836238	1956	1958	1958	1956	4990
483	20240612	112800	764073660	1958	1958	1958	1958	806
484	20240612	112700	762495512	1958	1960	1960	1958	1533
485	20240612	112600	759493822	1958	1958	1958	1958	0
486	20240612	112500	759493822	1958	1958	1958	1958	964
487	20240612	112400	757606310	1958	1958	1958	1957	515
488	20240612	112300	756598080	1958	1960	1960	1958	2466
489	20240612	112200	751767531	1959	1959	1959	1959	1172
490	20240612	112100	749471583	1959	1959	1964	1959	5023
491	20240612	112000	739631426	1964	1961	1964	1959	7025
492	20240612	111900	725867430	1962	1963	1963	1962	909
493	20240612	111800	724083072	1964	1963	1964	1963	230
494	20240612	111700	723631581	1963	1962	1963	1962	3858
495	20240612	111600	716058348	1961	1961	1962	1961	613
496	20240612	111500	714856145	1961	1962	1962	1961	271
497	20240612	111400	714324713	1960	1960	1960	1960	173
498	20240612	111300	713985633	1959	1959	1959	1959	41
499	20240612	111200	713905314	1962	1962	1962	1962	1
500	20240612	111100	713903352	1958	1960	1960	1958	1684
501	20240612	111000	710606077	1958	1959	1959	1958	2300
502	20240612	110900	706101780	1959	1959	1959	1958	1672
503	20240612	110800	702826802	1958	1961	1961	1958	831
504	20240612	110700	701199245	1961	1963	1963	1961	1152
505	20240612	110600	698939957	1963	1963	1963	1963	0
506	20240612	110500	698939957	1963	1962	1963	1961	295
507	20240612	110400	698360984	1963	1963	1963	1963	1
508	20240612	110300	698359021	1963	1963	1963	1963	0
509	20240612	110200	698359021	1963	1963	1963	1963	1
510	20240612	110100	698357058	1964	1964	1964	1964	170
511	20240612	110000	698023178	1964	1956	1964	1956	545
512	20240612	105900	696956356	1955	1959	1959	1955	3302
513	20240612	105800	690498668	1958	1962	1962	1958	17110
514	20240612	105700	656968429	1962	1964	1964	1962	16
515	20240612	105600	656937020	1964	1964	1964	1964	0
516	20240612	105500	656937020	1964	1962	1964	1961	3641
517	20240612	105400	649796007	1964	1961	1964	1961	12
518	20240612	105300	649772469	1965	1961	1965	1960	1862
519	20240612	105200	646117993	1960	1962	1962	1960	5639
520	20240612	105100	635062307	1961	1961	1965	1961	66
521	20240612	105000	634932876	1961	1961	1961	1961	4053
522	20240612	104900	626984943	1961	1961	1961	1961	5512
523	20240612	104800	616175911	1962	1965	1965	1962	6154
524	20240612	104700	604092866	1965	1965	1965	1965	0
525	20240612	104600	604092866	1965	1965	1965	1965	0
526	20240612	104500	604092866	1965	1965	1965	1965	799
527	20240612	104400	602522831	1965	1965	1965	1965	701
528	20240612	104300	601145366	1965	1968	1968	1965	689
529	20240612	104200	599791214	1968	1968	1968	1968	0
530	20240612	104100	599791214	1968	1969	1969	1968	115
531	20240612	104000	599564794	1969	1962	1969	1962	542
532	20240612	103900	598501376	1962	1962	1962	1961	9129
533	20240612	103800	580590759	1961	1963	1963	1961	11246
534	20240612	103700	558524257	1962	1964	1969	1962	3605
535	20240612	103600	551444341	1964	1969	1969	1964	5875
536	20240612	103500	539899145	1968	1966	1968	1966	21
537	20240612	103400	539857857	1966	1969	1969	1966	226
538	20240612	103300	539412941	1966	1965	1966	1965	101
539	20240612	103200	539214474	1965	1965	1965	1965	200
540	20240612	103100	538821474	1965	1970	1970	1965	1589
541	20240612	103000	535699067	1965	1965	1965	1965	0
542	20240612	102900	535699067	1965	1965	1965	1965	10
543	20240612	102800	535679417	1965	1965	1965	1965	0
544	20240612	102700	535679417	1965	1966	1966	1964	5461
545	20240612	102600	524946137	1965	1966	1966	1965	45
546	20240612	102500	524857710	1965	1965	1965	1965	181
547	20240612	102400	524502045	1966	1966	1966	1966	40
548	20240612	102300	524423405	1967	1964	1967	1964	3481
549	20240612	102200	517577296	1965	1963	1965	1963	994
550	20240612	102100	515625471	1963	1962	1963	1961	1327
551	20240612	102000	513022811	1961	1965	1965	1961	20437
552	20240612	101900	472913088	1966	1968	1968	1966	3961
553	20240612	101800	465124819	1967	1967	1967	1967	0
554	20240612	101700	465124819	1967	1967	1967	1967	8
555	20240612	101600	465109083	1967	1968	1968	1967	1286
556	20240612	101500	462579121	1968	1968	1968	1968	158
557	20240612	101400	462268177	1968	1969	1969	1968	15
558	20240612	101300	462238649	1969	1970	1970	1969	357
559	20240612	101200	461535363	1970	1969	1970	1967	1574
560	20240612	101100	458438269	1969	1969	1969	1969	300
561	20240612	101000	457847569	1968	1968	1968	1968	0
562	20240612	100900	457847569	1968	1970	1970	1968	280
563	20240612	100800	457296449	1970	1968	1970	1968	3026
564	20240612	100700	451335269	1967	1968	1973	1967	2158
565	20240612	100600	447080299	1967	1967	1967	1967	900
566	20240612	100500	445309999	1967	1970	1970	1967	1011
567	20240612	100400	443321359	1970	1971	1971	1970	4
568	20240612	100300	443313477	1971	1971	1971	1967	11992
569	20240612	100200	419721863	1971	1969	1972	1969	31
570	20240612	100100	419660769	1972	1968	1972	1968	479
571	20240612	100000	418718093	1967	1971	1971	1967	4450
572	20240612	095900	409958817	1971	1971	1971	1971	85
573	20240612	095800	409791282	1971	1971	1971	1971	351
574	20240612	095700	409099461	1969	1971	1972	1969	890
575	20240612	095600	407345363	1972	1972	1972	1972	53
576	20240612	095500	407240847	1972	1969	1972	1969	558
577	20240612	095400	406140501	1972	1972	1972	1972	2
578	20240612	095300	406136557	1968	1968	1968	1968	2247
579	20240612	095200	401714461	1967	1973	1973	1967	2041
580	20240612	095100	397698929	1973	1973	1973	1973	1
581	20240612	095000	397696956	1967	1967	1967	1967	0
582	20240612	094900	397696956	1967	1970	1973	1967	2958
583	20240612	094800	391864285	1970	1971	1971	1966	2487
584	20240612	094700	386968978	1970	1970	1970	1970	0
585	20240612	094600	386968978	1970	1972	1972	1970	5300
586	20240612	094500	376524825	1971	1973	1973	1971	312
587	20240612	094400	375909665	1971	1971	1971	1971	795
588	20240612	094300	374342720	1971	1973	1973	1970	785
589	20240612	094200	372795356	1972	1972	1973	1971	1510
590	20240612	094100	369818516	1973	1970	1973	1970	719
591	20240612	094000	368402062	1970	1971	1971	1970	58
592	20240612	093900	368287746	1971	1971	1971	1971	571
593	20240612	093800	367162305	1971	1973	1973	1971	891
594	20240612	093700	365405521	1973	1970	1973	1965	1054
595	20240612	093600	363331117	1963	1968	1969	1962	8000
596	20240612	093500	347614485	1969	1973	1974	1969	3681
597	20240612	093400	340360130	1973	1976	1976	1973	5286
598	20240612	093300	329922110	1976	1976	1976	1976	2244
599	20240612	093200	325487966	1976	1976	1977	1976	424
600	20240612	093100	324650131	1976	1977	1977	1976	1131
601	20240612	093000	322415175	1979	1976	1979	1976	303
602	20240612	092900	321816444	1976	1978	1978	1975	5265
603	20240612	092800	311409571	1978	1979	1979	1978	400
604	20240612	092700	310618071	1979	1980	1980	1979	2440
605	20240612	092600	305788668	1980	1977	1980	1977	4167
606	20240612	092500	297547975	1978	1979	1979	1977	134
607	20240612	092400	297282954	1980	1980	1980	1980	57
608	20240612	092300	297170094	1975	1980	1980	1974	4591
609	20240612	092200	288082354	1980	1980	1980	1980	975
610	20240612	092100	286151854	1980	1984	1984	1975	5021
611	20240612	092000	276212446	1985	1992	1992	1985	2118
612	20240612	091900	272004894	1993	1993	1993	1993	100
613	20240612	091800	271805594	1992	1993	1996	1992	5075
614	20240612	091700	261691069	1994	1994	1994	1994	41
615	20240612	091600	261609315	1996	1997	1997	1996	311
616	20240612	091500	260988548	1989	1992	1992	1989	6328
617	20240612	091400	248395233	1992	1996	1997	1992	7391
618	20240612	091300	233662961	1997	2000	2000	1997	995
619	20240612	091200	231675340	2000	2000	2000	1999	220
620	20240612	091100	231235350	2000	1998	2005	1998	129
621	20240612	091000	230977174	2005	1998	2005	1998	1814
622	20240612	090900	227352788	1999	2000	2015	1999	4805
623	20240612	090800	217731439	2000	1993	2035	1993	11581
624	20240612	090700	194553627	1992	1988	1998	1988	12163
625	20240612	090600	170307056	1986	1972	1987	1961	20600
626	20240612	090500	129650438	1971	1972	1981	1970	14656
627	20240612	090400	100707811	1971	1973	1973	1971	4752
628	20240612	090300	91341494	1971	1978	1984	1971	12438
629	20240612	090200	66773604	1977	1988	1988	1977	8727
630	20240612	090100	49518554	1976	1994	1995	1960	20890
631	20240612	090000	8258720	1995	1995	1995	1995	3856