KissMeData/048550/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	192900	486713998	1942	1942	1942	1942	11471
3	20240613	192800	486713998	1942	1942	1942	1942	0
4	20240613	192700	486713998	1942	1942	1942	1942	0
5	20240613	192600	486713998	1942	1942	1942	1942	0
6	20240613	192500	486713998	1942	1942	1942	1942	0
7	20240613	192400	486713998	1942	1942	1942	1942	0
8	20240613	192300	486713998	1942	1942	1942	1942	0
9	20240613	192200	486713998	1942	1942	1942	1942	0
10	20240613	192100	486713998	1942	1942	1942	1942	0
11	20240613	192000	486713998	1942	1942	1942	1942	0
12	20240613	191900	486713998	1942	1942	1942	1942	0
13	20240613	191800	486713998	1942	1942	1942	1942	0
14	20240613	191700	486713998	1942	1942	1942	1942	0
15	20240613	191600	486713998	1942	1942	1942	1942	0
16	20240613	191500	486713998	1942	1942	1942	1942	0
17	20240613	191400	486713998	1942	1942	1942	1942	0
18	20240613	191300	486713998	1942	1942	1942	1942	0
19	20240613	191200	486713998	1942	1942	1942	1942	0
20	20240613	191100	486713998	1942	1942	1942	1942	0
21	20240613	191000	486713998	1942	1942	1942	1942	0
22	20240613	190900	486713998	1942	1942	1942	1942	0
23	20240613	190800	486713998	1942	1942	1942	1942	0
24	20240613	190700	486713998	1942	1942	1942	1942	0
25	20240613	190600	486713998	1942	1942	1942	1942	0
26	20240613	190500	486713998	1942	1942	1942	1942	0
27	20240613	190400	486713998	1942	1942	1942	1942	0
28	20240613	190300	486713998	1942	1942	1942	1942	0
29	20240613	190200	486713998	1942	1942	1942	1942	0
30	20240613	190100	486713998	1942	1942	1942	1942	0
31	20240613	190000	486713998	1942	1942	1942	1942	0
32	20240613	185900	486713998	1942	1942	1942	1942	11471
33	20240613	185800	486713998	1942	1942	1942	1942	0
34	20240613	185700	486713998	1942	1942	1942	1942	0
35	20240613	185600	486713998	1942	1942	1942	1942	0
36	20240613	185500	486713998	1942	1942	1942	1942	0
37	20240613	185400	486713998	1942	1942	1942	1942	0
38	20240613	185300	486713998	1942	1942	1942	1942	0
39	20240613	185200	486713998	1942	1942	1942	1942	0
40	20240613	185100	486713998	1942	1942	1942	1942	0
41	20240613	185000	486713998	1942	1942	1942	1942	0
42	20240613	184900	486713998	1942	1942	1942	1942	0
43	20240613	184800	486713998	1942	1942	1942	1942	0
44	20240613	184700	486713998	1942	1942	1942	1942	0
45	20240613	184600	486713998	1942	1942	1942	1942	0
46	20240613	184500	486713998	1942	1942	1942	1942	0
47	20240613	184400	486713998	1942	1942	1942	1942	0
48	20240613	184300	486713998	1942	1942	1942	1942	0
49	20240613	184200	486713998	1942	1942	1942	1942	0
50	20240613	184100	486713998	1942	1942	1942	1942	0
51	20240613	184000	486713998	1942	1942	1942	1942	0
52	20240613	183900	486713998	1942	1942	1942	1942	0
53	20240613	183800	486713998	1942	1942	1942	1942	0
54	20240613	183700	486713998	1942	1942	1942	1942	0
55	20240613	183600	486713998	1942	1942	1942	1942	0
56	20240613	183500	486713998	1942	1942	1942	1942	0
57	20240613	183400	486713998	1942	1942	1942	1942	0
58	20240613	183300	486713998	1942	1942	1942	1942	0
59	20240613	183200	486713998	1942	1942	1942	1942	0
60	20240613	183100	486713998	1942	1942	1942	1942	0
61	20240613	183000	486713998	1942	1942	1942	1942	0
62	20240613	182900	486713998	1942	1942	1942	1942	11471
63	20240613	182800	486713998	1942	1942	1942	1942	0
64	20240613	182700	486713998	1942	1942	1942	1942	0
65	20240613	182600	486713998	1942	1942	1942	1942	0
66	20240613	182500	486713998	1942	1942	1942	1942	0
67	20240613	182400	486713998	1942	1942	1942	1942	0
68	20240613	182300	486713998	1942	1942	1942	1942	0
69	20240613	182200	486713998	1942	1942	1942	1942	0
70	20240613	182100	486713998	1942	1942	1942	1942	0
71	20240613	182000	486713998	1942	1942	1942	1942	0
72	20240613	181900	486713998	1942	1942	1942	1942	0
73	20240613	181800	486713998	1942	1942	1942	1942	0
74	20240613	181700	486713998	1942	1942	1942	1942	0
75	20240613	181600	486713998	1942	1942	1942	1942	0
76	20240613	181500	486713998	1942	1942	1942	1942	0
77	20240613	181400	486713998	1942	1942	1942	1942	0
78	20240613	181300	486713998	1942	1942	1942	1942	0
79	20240613	181200	486713998	1942	1942	1942	1942	0
80	20240613	181100	486713998	1942	1942	1942	1942	0
81	20240613	181000	486713998	1942	1942	1942	1942	0
82	20240613	180900	486713998	1942	1942	1942	1942	0
83	20240613	180800	486713998	1942	1942	1942	1942	0
84	20240613	180700	486713998	1942	1942	1942	1942	0
85	20240613	180600	486713998	1942	1942	1942	1942	0
86	20240613	180500	486713998	1942	1942	1942	1942	0
87	20240613	180400	486713998	1942	1942	1942	1942	0
88	20240613	180300	486713998	1942	1942	1942	1942	0
89	20240613	180200	486713998	1942	1942	1942	1942	0
90	20240613	180100	486713998	1942	1942	1942	1942	0
91	20240613	180000	486713998	1942	1942	1942	1942	0
92	20240613	175900	486713998	1942	1942	1942	1942	11471
93	20240613	175800	486713998	1942	1942	1942	1942	0
94	20240613	175700	486713998	1942	1942	1942	1942	0
95	20240613	175600	486713998	1942	1942	1942	1942	0
96	20240613	175500	486713998	1942	1942	1942	1942	0
97	20240613	175400	486713998	1942	1942	1942	1942	0
98	20240613	175300	486713998	1942	1942	1942	1942	0
99	20240613	175200	486713998	1942	1942	1942	1942	0
100	20240613	175100	486713998	1942	1942	1942	1942	0
101	20240613	175000	486713998	1942	1942	1942	1942	0
102	20240613	174900	486713998	1942	1942	1942	1942	0
103	20240613	174800	486713998	1942	1942	1942	1942	0
104	20240613	174700	486713998	1942	1942	1942	1942	0
105	20240613	174600	486713998	1942	1942	1942	1942	0
106	20240613	174500	486713998	1942	1942	1942	1942	0
107	20240613	174400	486713998	1942	1942	1942	1942	0
108	20240613	174300	486713998	1942	1942	1942	1942	0
109	20240613	174200	486713998	1942	1942	1942	1942	0
110	20240613	174100	486713998	1942	1942	1942	1942	0
111	20240613	174000	486713998	1942	1942	1942	1942	0
112	20240613	173900	486713998	1942	1942	1942	1942	0
113	20240613	173800	486713998	1942	1942	1942	1942	0
114	20240613	173700	486713998	1942	1942	1942	1942	0
115	20240613	173600	486713998	1942	1942	1942	1942	0
116	20240613	173500	486713998	1942	1942	1942	1942	0
117	20240613	173400	486713998	1942	1942	1942	1942	0
118	20240613	173300	486713998	1942	1942	1942	1942	0
119	20240613	173200	486713998	1942	1942	1942	1942	0
120	20240613	173100	486713998	1942	1942	1942	1942	0
121	20240613	173000	486713998	1942	1942	1942	1942	0
122	20240613	172900	486713998	1942	1942	1942	1942	11471
123	20240613	172800	486713998	1942	1942	1942	1942	0
124	20240613	172700	486713998	1942	1942	1942	1942	0
125	20240613	172600	486713998	1942	1942	1942	1942	0
126	20240613	172500	486713998	1942	1942	1942	1942	0
127	20240613	172400	486713998	1942	1942	1942	1942	0
128	20240613	172300	486713998	1942	1942	1942	1942	0
129	20240613	172200	486713998	1942	1942	1942	1942	0
130	20240613	172100	486713998	1942	1942	1942	1942	0
131	20240613	172000	486713998	1942	1942	1942	1942	0
132	20240613	171900	486713998	1942	1942	1942	1942	0
133	20240613	171800	486713998	1942	1942	1942	1942	0
134	20240613	171700	486713998	1942	1942	1942	1942	0
135	20240613	171600	486713998	1942	1942	1942	1942	0
136	20240613	171500	486713998	1942	1942	1942	1942	0
137	20240613	171400	486713998	1942	1942	1942	1942	0
138	20240613	171300	486713998	1942	1942	1942	1942	0
139	20240613	171200	486713998	1942	1942	1942	1942	0
140	20240613	171100	486713998	1942	1942	1942	1942	0
141	20240613	171000	486713998	1942	1942	1942	1942	0
142	20240613	170900	486713998	1942	1942	1942	1942	0
143	20240613	170800	486713998	1942	1942	1942	1942	0
144	20240613	170700	486713998	1942	1942	1942	1942	0
145	20240613	170600	486713998	1942	1942	1942	1942	0
146	20240613	170500	486713998	1942	1942	1942	1942	0
147	20240613	170400	486713998	1942	1942	1942	1942	0
148	20240613	170300	486713998	1942	1942	1942	1942	0
149	20240613	170200	486713998	1942	1942	1942	1942	0
150	20240613	170100	486713998	1942	1942	1942	1942	0
151	20240613	170000	486713998	1942	1942	1942	1942	0
152	20240613	165900	486713998	1942	1942	1942	1942	11471
153	20240613	165800	486713998	1942	1942	1942	1942	0
154	20240613	165700	486713998	1942	1942	1942	1942	0
155	20240613	165600	486713998	1942	1942	1942	1942	0
156	20240613	165500	486713998	1942	1942	1942	1942	0
157	20240613	165400	486713998	1942	1942	1942	1942	0
158	20240613	165300	486713998	1942	1942	1942	1942	0
159	20240613	165200	486713998	1942	1942	1942	1942	0
160	20240613	165100	486713998	1942	1942	1942	1942	0
161	20240613	165000	486713998	1942	1942	1942	1942	0
162	20240613	164900	486713998	1942	1942	1942	1942	0
163	20240613	164800	486713998	1942	1942	1942	1942	0
164	20240613	164700	486713998	1942	1942	1942	1942	0
165	20240613	164600	486713998	1942	1942	1942	1942	0
166	20240613	164500	486713998	1942	1942	1942	1942	0
167	20240613	164400	486713998	1942	1942	1942	1942	0
168	20240613	164300	486713998	1942	1942	1942	1942	0
169	20240613	164200	486713998	1942	1942	1942	1942	0
170	20240613	164100	486713998	1942	1942	1942	1942	0
171	20240613	164000	486713998	1942	1942	1942	1942	0
172	20240613	163900	486713998	1942	1942	1942	1942	0
173	20240613	163800	486713998	1942	1942	1942	1942	0
174	20240613	163700	486713998	1942	1942	1942	1942	0
175	20240613	163600	486713998	1942	1942	1942	1942	0
176	20240613	163500	486713998	1942	1942	1942	1942	0
177	20240613	163400	486713998	1942	1942	1942	1942	0
178	20240613	163300	486713998	1942	1942	1942	1942	0
179	20240613	163200	486713998	1942	1942	1942	1942	0
180	20240613	163100	486713998	1942	1942	1942	1942	0
181	20240613	163000	486713998	1942	1942	1942	1942	0
182	20240613	162900	486713998	1942	1942	1942	1942	11471
183	20240613	162800	486713998	1942	1942	1942	1942	0
184	20240613	162700	486713998	1942	1942	1942	1942	0
185	20240613	162600	486713998	1942	1942	1942	1942	0
186	20240613	162500	486713998	1942	1942	1942	1942	0
187	20240613	162400	486713998	1942	1942	1942	1942	0
188	20240613	162300	486713998	1942	1942	1942	1942	0
189	20240613	162200	486713998	1942	1942	1942	1942	0
190	20240613	162100	486713998	1942	1942	1942	1942	0
191	20240613	162000	486713998	1942	1942	1942	1942	0
192	20240613	161900	486713998	1942	1942	1942	1942	0
193	20240613	161800	486713998	1942	1942	1942	1942	0
194	20240613	161700	486713998	1942	1942	1942	1942	0
195	20240613	161600	486713998	1942	1942	1942	1942	0
196	20240613	161500	486713998	1942	1942	1942	1942	0
197	20240613	161400	486713998	1942	1942	1942	1942	0
198	20240613	161300	486713998	1942	1942	1942	1942	0
199	20240613	161200	486713998	1942	1942	1942	1942	0
200	20240613	161100	486713998	1942	1942	1942	1942	0
201	20240613	161000	486713998	1942	1942	1942	1942	0
202	20240613	160900	486713998	1942	1942	1942	1942	0
203	20240613	160800	486713998	1942	1942	1942	1942	0
204	20240613	160700	486713998	1942	1942	1942	1942	0
205	20240613	160600	486713998	1942	1942	1942	1942	0
206	20240613	160500	486713998	1942	1942	1942	1942	0
207	20240613	160400	486713998	1942	1942	1942	1942	0
208	20240613	160300	486713998	1942	1942	1942	1942	0
209	20240613	160200	486713998	1942	1942	1942	1942	0
210	20240613	160100	486713998	1942	1942	1942	1942	0
211	20240613	160000	486713998	1942	1942	1942	1942	0
212	20240613	155900	486713998	1942	1942	1942	1942	11471
213	20240613	155800	486713998	1942	1942	1942	1942	0
214	20240613	155700	486713998	1942	1942	1942	1942	0
215	20240613	155600	486713998	1942	1942	1942	1942	0
216	20240613	155500	486713998	1942	1942	1942	1942	0
217	20240613	155400	486713998	1942	1942	1942	1942	0
218	20240613	155300	486713998	1942	1942	1942	1942	0
219	20240613	155200	486713998	1942	1942	1942	1942	0
220	20240613	155100	486713998	1942	1942	1942	1942	0
221	20240613	155000	486713998	1942	1942	1942	1942	0
222	20240613	154900	486713998	1942	1942	1942	1942	0
223	20240613	154800	486713998	1942	1942	1942	1942	0
224	20240613	154700	486713998	1942	1942	1942	1942	0
225	20240613	154600	486713998	1942	1942	1942	1942	0
226	20240613	154500	486713998	1942	1942	1942	1942	0
227	20240613	154400	486713998	1942	1942	1942	1942	0
228	20240613	154300	486713998	1942	1942	1942	1942	0
229	20240613	154200	486713998	1942	1942	1942	1942	0
230	20240613	154100	486713998	1942	1942	1942	1942	0
231	20240613	154000	486713998	1942	1942	1942	1942	0
232	20240613	153900	486713998	1942	1942	1942	1942	0
233	20240613	153800	486713998	1942	1942	1942	1942	0
234	20240613	153700	486713998	1942	1942	1942	1942	0
235	20240613	153600	486713998	1942	1942	1942	1942	0
236	20240613	153500	486713998	1942	1942	1942	1942	0
237	20240613	153400	486713998	1942	1942	1942	1942	0
238	20240613	153300	486713998	1942	1942	1942	1942	0
239	20240613	153200	486713998	1942	1942	1942	1942	0
240	20240613	153100	486713998	1942	1942	1942	1942	0
241	20240613	153000	486713998	1942	1942	1942	1942	11471
242	20240613	152900	464437316	1948	1948	1948	1948	0
243	20240613	152800	464437316	1948	1948	1948	1948	0
244	20240613	152700	464437316	1948	1948	1948	1948	0
245	20240613	152600	464437316	1948	1948	1948	1948	0
246	20240613	152500	464437316	1948	1948	1948	1948	0
247	20240613	152400	464437316	1948	1948	1948	1948	0
248	20240613	152300	464437316	1948	1948	1948	1948	0
249	20240613	152200	464437316	1948	1948	1948	1948	0
250	20240613	152100	464437316	1948	1948	1948	1948	0
251	20240613	152000	464437316	1948	1948	1948	1948	0
252	20240613	151900	464437316	1948	1947	1948	1943	567
253	20240613	151800	463335612	1947	1948	1948	1947	62
254	20240613	151700	463214897	1948	1947	1948	1947	3000
255	20240613	151600	457370997	1945	1945	1945	1943	408
256	20240613	151500	456577849	1945	1944	1945	1943	531
257	20240613	151400	455545971	1945	1945	1945	1945	571
258	20240613	151300	454435376	1945	1945	1945	1945	640
259	20240613	151200	453190576	1945	1944	1945	1944	15
260	20240613	151100	453161411	1943	1944	1944	1943	229
261	20240613	151000	452716455	1944	1944	1944	1944	350
262	20240613	150900	452036055	1944	1945	1945	1944	183
263	20240613	150800	451680302	1945	1945	1945	1945	0
264	20240613	150700	451680302	1945	1945	1945	1944	454
265	20240613	150600	450797343	1944	1945	1945	1944	102
266	20240613	150500	450599053	1945	1945	1945	1945	16
267	20240613	150400	450567933	1945	1945	1945	1945	0
268	20240613	150300	450567933	1945	1945	1945	1945	15
269	20240613	150200	450538758	1945	1945	1945	1945	1000
270	20240613	150100	448593758	1945	1944	1945	1944	52
271	20240613	150000	448492619	1945	1946	1946	1945	106
272	20240613	145900	448286396	1946	1946	1946	1946	1
273	20240613	145800	448284450	1946	1946	1946	1946	2005
274	20240613	145700	444382720	1942	1943	1943	1941	2934
275	20240613	145600	438684933	1946	1945	1946	1945	3012
276	20240613	145500	432823593	1942	1945	1945	1941	4446
277	20240613	145400	424186290	1945	1945	1945	1945	182
278	20240613	145300	423832300	1945	1945	1945	1945	3494
279	20240613	145200	417036470	1945	1946	1946	1945	3830
280	20240613	145100	409586779	1946	1946	1946	1946	0
281	20240613	145000	409586779	1946	1946	1946	1946	1
282	20240613	144900	409584833	1946	1946	1946	1946	568
283	20240613	144800	408479505	1945	1946	1946	1945	1628
284	20240613	144700	405312748	1946	1946	1947	1945	3355
285	20240613	144600	398785542	1946	1946	1947	1946	2573
286	20240613	144500	393778275	1946	1947	1947	1946	3059
287	20240613	144400	387822902	1948	1948	1948	1947	1572
288	20240613	144300	384762156	1948	1949	1949	1948	66
289	20240613	144200	384633587	1949	1948	1949	1948	2
290	20240613	144100	384629690	1948	1948	1948	1948	80
291	20240613	144000	384473850	1948	1948	1948	1948	758
292	20240613	143900	382997266	1948	1948	1948	1948	2223
293	20240613	143800	378666862	1949	1949	1949	1949	50
294	20240613	143700	378569412	1949	1949	1949	1949	0
295	20240613	143600	378569412	1949	1949	1949	1949	10
296	20240613	143500	378549922	1949	1949	1949	1949	301
297	20240613	143400	377963273	1949	1949	1949	1949	300
298	20240613	143300	377378573	1950	1950	1950	1950	0
299	20240613	143200	377378573	1950	1951	1951	1949	1321
300	20240613	143100	374803562	1949	1949	1949	1949	0
301	20240613	143000	374803562	1949	1949	1949	1949	1
302	20240613	142900	374801613	1949	1949	1949	1949	400
303	20240613	142800	374022013	1951	1951	1951	1951	1283
304	20240613	142700	371518880	1951	1951	1951	1951	0
305	20240613	142600	371518880	1951	1949	1951	1949	375
306	20240613	142500	370787745	1949	1951	1951	1949	102
307	20240613	142400	370588943	1949	1949	1949	1949	150
308	20240613	142300	370296593	1949	1949	1949	1949	448
309	20240613	142200	369423441	1948	1948	1948	1948	2071
310	20240613	142100	365389133	1948	1948	1948	1948	4348
311	20240613	142000	356919229	1948	1949	1949	1948	601
312	20240613	141900	355748480	1948	1948	1948	1948	0
313	20240613	141800	355748480	1948	1948	1948	1948	46
314	20240613	141700	355658872	1948	1948	1948	1948	0
315	20240613	141600	355658872	1948	1948	1948	1948	107
316	20240613	141500	355450436	1948	1948	1948	1948	30
317	20240613	141400	355391996	1948	1951	1951	1948	34
318	20240613	141300	355325758	1951	1951	1951	1951	0
319	20240613	141200	355325758	1951	1951	1951	1951	3
320	20240613	141100	355319905	1948	1948	1948	1948	0
321	20240613	141000	355319905	1948	1948	1948	1948	0
322	20240613	140900	355319905	1948	1948	1948	1948	454
323	20240613	140800	354435513	1948	1949	1949	1948	458
324	20240613	140700	353543229	1949	1950	1950	1948	831
325	20240613	140600	351923889	1951	1951	1951	1951	0
326	20240613	140500	351923889	1951	1951	1951	1951	0
327	20240613	140400	351923889	1951	1951	1951	1951	1
328	20240613	140300	351921938	1950	1950	1950	1950	34
329	20240613	140200	351855638	1950	1950	1950	1950	0
330	20240613	140100	351855638	1950	1950	1950	1950	1
331	20240613	140000	351853688	1951	1949	1951	1949	61
332	20240613	135900	351734795	1948	1948	1948	1948	4876
333	20240613	135800	342236347	1947	1947	1947	1947	662
334	20240613	135700	340947433	1947	1948	1948	1947	746
335	20240613	135600	339494325	1948	1947	1948	1947	2307
336	20240613	135500	335000290	1947	1948	1948	1947	525
337	20240613	135400	333977713	1947	1948	1948	1947	1479
338	20240613	135300	331098090	1948	1948	1948	1948	10
339	20240613	135200	331078610	1948	1948	1948	1948	10
340	20240613	135100	331059130	1948	1949	1949	1948	1996
341	20240613	135000	327170921	1948	1948	1948	1948	502
342	20240613	134900	326193025	1948	1948	1948	1948	500
343	20240613	134800	325219025	1948	1948	1948	1948	4000
344	20240613	134700	317427025	1949	1949	1949	1949	446
345	20240613	134600	316557771	1949	1949	1949	1949	580
346	20240613	134500	315427351	1949	1949	1949	1949	0
347	20240613	134400	315427351	1949	1950	1950	1949	103
348	20240613	134300	315226504	1950	1950	1950	1950	0
349	20240613	134200	315226504	1950	1950	1950	1950	0
350	20240613	134100	315226504	1950	1950	1950	1950	11
351	20240613	134000	315205054	1949	1949	1949	1949	0
352	20240613	133900	315205054	1949	1950	1950	1949	93
353	20240613	133800	315023734	1950	1950	1950	1950	200
354	20240613	133700	314633734	1949	1950	1950	1949	1104
355	20240613	133600	312481208	1950	1950	1950	1950	24
356	20240613	133500	312434408	1950	1950	1950	1950	2
357	20240613	133400	312430508	1949	1949	1949	1949	100
358	20240613	133300	312235608	1950	1950	1950	1950	9
359	20240613	133200	312218058	1950	1950	1950	1950	1
360	20240613	133100	312216108	1949	1949	1949	1949	69
361	20240613	133000	312081627	1950	1951	1951	1950	657
362	20240613	132900	310800467	1951	1951	1951	1951	8
363	20240613	132800	310784859	1950	1950	1950	1950	0
364	20240613	132700	310784859	1950	1950	1950	1950	50
365	20240613	132600	310687359	1949	1949	1949	1949	0
366	20240613	132500	310687359	1949	1949	1949	1949	0
367	20240613	132400	310687359	1949	1949	1949	1949	0
368	20240613	132300	310687359	1949	1949	1949	1949	1046
369	20240613	132200	308648705	1950	1950	1950	1950	1
370	20240613	132100	308646755	1949	1951	1951	1949	1270
371	20240613	132000	306170448	1951	1951	1951	1951	1
372	20240613	131900	306168497	1949	1949	1949	1949	0
373	20240613	131800	306168497	1949	1949	1949	1949	1
374	20240613	131700	306166548	1949	1949	1949	1949	0
375	20240613	131600	306166548	1949	1949	1949	1949	451
376	20240613	131500	305287549	1949	1950	1950	1949	13
377	20240613	131400	305262201	1950	1950	1950	1950	0
378	20240613	131300	305262201	1950	1950	1950	1950	0
379	20240613	131200	305262201	1950	1950	1950	1950	34
380	20240613	131100	305195901	1950	1951	1951	1950	139
381	20240613	131000	304924850	1950	1950	1950	1950	0
382	20240613	130900	304924850	1950	1950	1950	1950	0
383	20240613	130800	304924850	1950	1950	1950	1950	0
384	20240613	130700	304924850	1950	1949	1951	1949	1000
385	20240613	130600	302975316	1949	1949	1949	1949	1323
386	20240613	130500	300396789	1949	1949	1949	1949	219
387	20240613	130400	299969958	1950	1950	1950	1950	50
388	20240613	130300	299872458	1949	1949	1949	1949	2000
389	20240613	130200	295974458	1948	1948	1948	1948	0
390	20240613	130100	295974458	1948	1948	1948	1948	5606
391	20240613	130000	285053970	1950	1948	1950	1948	301
392	20240613	125900	284467620	1948	1949	1950	1948	3
393	20240613	125800	284461773	1948	1949	1949	1948	496
394	20240613	125700	283495314	1949	1949	1949	1949	3690
395	20240613	125600	276303504	1949	1950	1950	1949	55
396	20240613	125500	276196304	1950	1950	1950	1950	5
397	20240613	125400	276186554	1951	1951	1951	1951	0
398	20240613	125300	276186554	1951	1952	1952	1951	522
399	20240613	125200	275168120	1952	1952	1952	1952	0
400	20240613	125100	275168120	1952	1952	1952	1952	0
401	20240613	125000	275168120	1952	1952	1952	1952	0
402	20240613	124900	275168120	1952	1953	1953	1952	51
403	20240613	124800	275068567	1953	1953	1953	1953	500
404	20240613	124700	274092067	1954	1954	1954	1954	0
405	20240613	124600	274092067	1954	1954	1954	1954	0
406	20240613	124500	274092067	1954	1954	1954	1954	0
407	20240613	124400	274092067	1954	1954	1954	1954	0
408	20240613	124300	274092067	1954	1954	1954	1954	0
409	20240613	124200	274092067	1954	1951	1954	1949	9766
410	20240613	124100	255051389	1951	1951	1951	1951	0
411	20240613	124000	255051389	1951	1951	1951	1951	0
412	20240613	123900	255051389	1951	1951	1951	1951	0
413	20240613	123800	255051389	1951	1951	1951	1951	1
414	20240613	123700	255049438	1950	1950	1950	1950	0
415	20240613	123600	255049438	1950	1950	1950	1950	0
416	20240613	123500	255049438	1950	1950	1950	1950	0
417	20240613	123400	255049438	1950	1950	1950	1950	0
418	20240613	123300	255049438	1950	1950	1950	1950	0
419	20240613	123200	255049438	1950	1950	1950	1950	0
420	20240613	123100	255049438	1950	1952	1952	1950	1677
421	20240613	123000	251777245	1954	1954	1954	1954	0
422	20240613	122900	251777245	1954	1954	1954	1954	0
423	20240613	122800	251777245	1954	1954	1954	1954	0
424	20240613	122700	251777245	1954	1954	1954	1954	0
425	20240613	122600	251777245	1954	1954	1954	1954	0
426	20240613	122500	251777245	1954	1954	1954	1954	5
427	20240613	122400	251767475	1954	1952	1954	1952	711
428	20240613	122300	250379589	1952	1952	1952	1952	474
429	20240613	122200	249454341	1950	1950	1950	1950	0
430	20240613	122100	249454341	1950	1951	1951	1950	2885
431	20240613	122000	243828580	1951	1952	1952	1951	3153
432	20240613	121900	237676671	1954	1954	1954	1954	1
433	20240613	121800	237674717	1954	1952	1954	1952	604
434	20240613	121700	236495701	1952	1952	1952	1952	100
435	20240613	121600	236300501	1952	1952	1952	1952	44
436	20240613	121500	236214613	1952	1953	1953	1952	756
437	20240613	121400	234738401	1953	1953	1953	1953	0
438	20240613	121300	234738401	1953	1953	1953	1953	44
439	20240613	121200	234652469	1955	1955	1955	1955	0
440	20240613	121100	234652469	1955	1955	1955	1955	0
441	20240613	121000	234652469	1955	1955	1955	1955	0
442	20240613	120900	234652469	1955	1955	1955	1955	0
443	20240613	120800	234652469	1955	1955	1955	1955	1501
444	20240613	120700	231718014	1952	1953	1953	1952	2489
445	20240613	120600	226858293	1953	1953	1953	1953	288
446	20240613	120500	226295829	1953	1954	1954	1953	309
447	20240613	120400	225692319	1953	1953	1953	1953	0
448	20240613	120300	225692319	1953	1953	1953	1953	0
449	20240613	120200	225692319	1953	1953	1953	1953	0
450	20240613	120100	225692319	1953	1953	1953	1953	203
451	20240613	120000	225295860	1955	1955	1955	1955	30
452	20240613	115900	225237210	1953	1953	1953	1953	84
453	20240613	115800	225073158	1953	1953	1953	1953	0
454	20240613	115700	225073158	1953	1953	1953	1953	1
455	20240613	115600	225071205	1953	1953	1953	1953	0
456	20240613	115500	225071205	1953	1953	1953	1953	0
457	20240613	115400	225071205	1953	1953	1953	1953	286
458	20240613	115300	224512647	1953	1953	1953	1953	44
459	20240613	115200	224426715	1952	1952	1952	1952	0
460	20240613	115100	224426715	1952	1952	1952	1952	317
461	20240613	115000	223807931	1952	1951	1952	1951	881
462	20240613	114900	222088919	1951	1952	1952	1951	272
463	20240613	114800	221557995	1956	1956	1956	1956	0
464	20240613	114700	221557995	1956	1956	1956	1956	102
465	20240613	114600	221358483	1956	1956	1956	1956	8
466	20240613	114500	221342835	1956	1956	1956	1956	0
467	20240613	114400	221342835	1956	1955	1956	1955	544
468	20240613	114300	220278992	1955	1955	1955	1955	159
469	20240613	114200	219968147	1952	1952	1952	1952	130
470	20240613	114100	219714387	1951	1951	1951	1951	0
471	20240613	114000	219714387	1951	1951	1951	1951	1
472	20240613	113900	219712436	1952	1951	1952	1951	501
473	20240613	113800	218734984	1952	1952	1952	1952	10
474	20240613	113700	218715464	1952	1952	1952	1952	1499
475	20240613	113600	215789416	1952	1952	1952	1952	1
476	20240613	113500	215787464	1951	1951	1951	1951	0
477	20240613	113400	215787464	1951	1951	1951	1951	0
478	20240613	113300	215787464	1951	1951	1951	1951	1
479	20240613	113200	215785513	1951	1951	1951	1951	0
480	20240613	113100	215785513	1951	1951	1951	1951	0
481	20240613	113000	215785513	1951	1952	1952	1951	392
482	20240613	112900	215020639	1955	1955	1955	1955	148
483	20240613	112800	214731299	1955	1955	1955	1955	0
484	20240613	112700	214731299	1955	1955	1955	1955	0
485	20240613	112600	214731299	1955	1955	1955	1955	0
486	20240613	112500	214731299	1955	1955	1955	1955	5
487	20240613	112400	214721524	1957	1957	1957	1957	0
488	20240613	112300	214721524	1957	1951	1957	1951	3317
489	20240613	112200	208237127	1951	1957	1957	1951	590
490	20240613	112100	207082948	1952	1952	1952	1952	0
491	20240613	112000	207082948	1952	1952	1952	1952	0
492	20240613	111900	207082948	1952	1951	1952	1951	164
493	20240613	111800	206762920	1952	1952	1952	1952	2
494	20240613	111700	206759016	1951	1951	1951	1951	0
495	20240613	111600	206759016	1951	1951	1951	1951	4782
496	20240613	111500	197429334	1951	1951	1951	1950	7928
497	20240613	111400	181963662	1951	1951	1951	1951	2745
498	20240613	111300	176608167	1951	1952	1952	1951	1000
499	20240613	111200	174656987	1951	1951	1951	1951	0
500	20240613	111100	174656987	1951	1951	1951	1951	0
501	20240613	111000	174656987	1951	1952	1952	1951	1700
502	20240613	110900	171338989	1952	1952	1952	1952	447
503	20240613	110800	170466445	1952	1953	1953	1952	4075
504	20240613	110700	162512036	1953	1953	1953	1953	1000
505	20240613	110600	160559036	1955	1955	1955	1955	142
506	20240613	110500	160281426	1953	1958	1958	1953	2062
507	20240613	110400	156252247	1958	1958	1958	1958	20
508	20240613	110300	156213087	1956	1958	1958	1956	1315
509	20240613	110200	153640219	1958	1958	1958	1958	0
510	20240613	110100	153640219	1958	1958	1958	1958	0
511	20240613	110000	153640219	1958	1958	1958	1958	0
512	20240613	105900	153640219	1958	1959	1959	1958	553
513	20240613	105800	152557388	1959	1959	1959	1959	0
514	20240613	105700	152557388	1959	1960	1960	1959	240
515	20240613	105600	152087171	1962	1962	1962	1962	0
516	20240613	105500	152087171	1962	1962	1962	1962	2
517	20240613	105400	152083247	1962	1962	1962	1962	0
518	20240613	105300	152083247	1962	1962	1962	1962	7
519	20240613	105200	152069513	1960	1960	1960	1960	1210
520	20240613	105100	149697913	1961	1961	1961	1961	0
521	20240613	105000	149697913	1961	1963	1963	1961	201
522	20240613	104900	149303352	1960	1960	1960	1960	0
523	20240613	104800	149303352	1960	1960	1960	1960	0
524	20240613	104700	149303352	1960	1960	1960	1960	60
525	20240613	104600	149185752	1962	1962	1962	1962	1
526	20240613	104500	149183790	1962	1962	1962	1962	768
527	20240613	104400	147676974	1960	1960	1960	1960	0
528	20240613	104300	147676974	1960	1962	1962	1960	245
529	20240613	104200	147196290	1962	1962	1962	1962	1858
530	20240613	104100	143550894	1962	1961	1962	1961	255
531	20240613	104000	143050585	1960	1960	1961	1960	1398
532	20240613	103900	140309405	1959	1960	1960	1959	65
533	20240613	103800	140182020	1960	1960	1960	1959	171
534	20240613	103700	139846947	1960	1959	1960	1959	1795
535	20240613	103600	136329805	1959	1959	1959	1959	500
536	20240613	103500	135350305	1959	1959	1959	1959	63
537	20240613	103400	135226888	1958	1958	1958	1958	78
538	20240613	103300	135074164	1958	1958	1958	1958	156
539	20240613	103200	134768716	1958	1959	1959	1958	3572
540	20240613	103100	127774640	1958	1958	1958	1958	15
541	20240613	103000	127745270	1958	1958	1958	1958	234
542	20240613	102900	127287098	1957	1958	1958	1957	1405
543	20240613	102800	124536109	1957	1957	1957	1957	0
544	20240613	102700	124536109	1957	1957	1957	1957	200
545	20240613	102600	124144709	1957	1957	1957	1957	1000
546	20240613	102500	122187709	1957	1957	1957	1957	251
547	20240613	102400	121696502	1957	1957	1957	1957	1701
548	20240613	102300	118367645	1961	1961	1961	1961	1
549	20240613	102200	118365684	1957	1957	1957	1957	572
550	20240613	102100	117246280	1957	1958	1958	1957	700
551	20240613	102000	115876060	1958	1961	1961	1958	1800
552	20240613	101900	112351360	1961	1961	1961	1961	7
553	20240613	101800	112337633	1961	1961	1961	1961	501
554	20240613	101700	111355172	1961	1960	1961	1960	100
555	20240613	101600	111159097	1957	1957	1957	1957	0
556	20240613	101500	111159097	1957	1960	1960	1957	1014
557	20240613	101400	109174657	1960	1960	1960	1960	11
558	20240613	101300	109153097	1960	1960	1960	1960	0
559	20240613	101200	109153097	1960	1960	1960	1960	2
560	20240613	101100	109149177	1953	1953	1953	1953	0
561	20240613	101000	109149177	1953	1953	1953	1953	0
562	20240613	100900	109149177	1953	1953	1953	1953	234
563	20240613	100800	108692175	1953	1953	1953	1953	4
564	20240613	100700	108684363	1953	1954	1954	1953	1202
565	20240613	100600	106336620	1954	1954	1954	1954	1
566	20240613	100500	106334666	1954	1961	1961	1954	1000
567	20240613	100400	104377720	1961	1961	1961	1961	1
568	20240613	100300	104375759	1960	1960	1960	1960	0
569	20240613	100200	104375759	1960	1962	1962	1960	42
570	20240613	100100	104293435	1960	1960	1960	1960	20
571	20240613	100000	104254235	1959	1959	1959	1959	0
572	20240613	095900	104254235	1959	1961	1961	1959	627
573	20240613	095800	103024863	1961	1961	1961	1961	176
574	20240613	095700	102679727	1960	1960	1960	1960	519
575	20240613	095600	101662487	1960	1960	1960	1959	671
576	20240613	095500	100347371	1960	1959	1960	1959	238
577	20240613	095400	99881101	1959	1956	1959	1955	37
578	20240613	095300	99808720	1959	1959	1959	1959	5
579	20240613	095200	99798925	1959	1959	1959	1959	2
580	20240613	095100	99795007	1959	1957	1959	1957	1101
581	20240613	095000	97638248	1955	1955	1955	1955	0
582	20240613	094900	97638248	1955	1955	1955	1955	0
583	20240613	094800	97638248	1955	1956	1956	1955	714
584	20240613	094700	96241687	1959	1959	1959	1959	0
585	20240613	094600	96241687	1959	1959	1959	1959	0
586	20240613	094500	96241687	1959	1959	1959	1959	20
587	20240613	094400	96202507	1959	1956	1959	1956	811
588	20240613	094300	94616185	1955	1956	1956	1955	41
589	20240613	094200	94535990	1956	1956	1956	1956	0
590	20240613	094100	94535990	1956	1956	1956	1956	1
591	20240613	094000	94534034	1955	1955	1955	1955	0
592	20240613	093900	94534034	1955	1955	1955	1955	330
593	20240613	093800	93888884	1956	1956	1956	1955	465
594	20240613	093700	92979345	1956	1960	1960	1956	996
595	20240613	093600	91030158	1960	1960	1960	1960	0
596	20240613	093500	91030158	1960	1960	1960	1960	102
597	20240613	093400	90830238	1960	1960	1960	1960	1
598	20240613	093300	90828278	1961	1961	1961	1961	5
599	20240613	093200	90818473	1961	1961	1961	1961	0
600	20240613	093100	90818473	1961	1961	1961	1961	100
601	20240613	093000	90622373	1961	1962	1962	1961	11
602	20240613	092900	90600801	1962	1951	1962	1951	391
603	20240613	092800	89833885	1951	1952	1952	1951	1937
604	20240613	092700	86052896	1951	1950	1951	1950	4389
605	20240613	092600	77493097	1951	1952	1952	1951	2525
606	20240613	092500	72566292	1952	1953	1953	1952	1125
607	20240613	092400	70370282	1953	1954	1954	1953	834
608	20240613	092300	68741375	1954	1954	1954	1954	311
609	20240613	092200	68133681	1954	1954	1954	1954	689
610	20240613	092100	66787375	1955	1955	1955	1955	83
611	20240613	092000	66625110	1955	1956	1956	1955	1014
612	20240613	091900	64642182	1956	1956	1956	1956	250
613	20240613	091800	64153182	1956	1956	1956	1956	0
614	20240613	091700	64153182	1956	1956	1956	1956	519
615	20240613	091600	63138018	1962	1962	1962	1962	1339
616	20240613	091500	60510900	1962	1962	1962	1962	200
617	20240613	091400	60118500	1962	1962	1962	1962	1
618	20240613	091300	60116538	1962	1962	1962	1961	317
619	20240613	091200	59494599	1960	1955	1960	1955	716
620	20240613	091100	58092239	1954	1954	1954	1954	300
621	20240613	091000	57506039	1954	1964	1964	1954	6602
622	20240613	090900	44546682	1964	1964	1964	1964	2
623	20240613	090800	44542754	1964	1963	1964	1963	76
624	20240613	090700	44393565	1960	1958	1961	1958	1725
625	20240613	090600	41012376	1952	1957	1958	1952	1426
626	20240613	090500	38227570	1957	1951	1957	1949	4538
627	20240613	090400	29375205	1951	1951	1951	1951	500
628	20240613	090300	28399705	1958	1958	1958	1958	10
629	20240613	090200	28380125	1951	1958	1958	1951	718
630	20240613	090100	26977188	1959	1959	1959	1959	200
631	20240613	090000	26585388	1959	1950	1959	1949	13630