KissMeData/048550/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192900	467938164	1943	1943	1943	1943	11300
3	20240617	192800	467938164	1943	1943	1943	1943	0
4	20240617	192700	467938164	1943	1943	1943	1943	0
5	20240617	192600	467938164	1943	1943	1943	1943	0
6	20240617	192500	467938164	1943	1943	1943	1943	0
7	20240617	192400	467938164	1943	1943	1943	1943	0
8	20240617	192300	467938164	1943	1943	1943	1943	0
9	20240617	192200	467938164	1943	1943	1943	1943	0
10	20240617	192100	467938164	1943	1943	1943	1943	0
11	20240617	192000	467938164	1943	1943	1943	1943	0
12	20240617	191900	467938164	1943	1943	1943	1943	0
13	20240617	191800	467938164	1943	1943	1943	1943	0
14	20240617	191700	467938164	1943	1943	1943	1943	0
15	20240617	191600	467938164	1943	1943	1943	1943	0
16	20240617	191500	467938164	1943	1943	1943	1943	0
17	20240617	191400	467938164	1943	1943	1943	1943	0
18	20240617	191300	467938164	1943	1943	1943	1943	0
19	20240617	191200	467938164	1943	1943	1943	1943	0
20	20240617	191100	467938164	1943	1943	1943	1943	0
21	20240617	191000	467938164	1943	1943	1943	1943	0
22	20240617	190900	467938164	1943	1943	1943	1943	0
23	20240617	190800	467938164	1943	1943	1943	1943	0
24	20240617	190700	467938164	1943	1943	1943	1943	0
25	20240617	190600	467938164	1943	1943	1943	1943	0
26	20240617	190500	467938164	1943	1943	1943	1943	0
27	20240617	190400	467938164	1943	1943	1943	1943	0
28	20240617	190300	467938164	1943	1943	1943	1943	0
29	20240617	190200	467938164	1943	1943	1943	1943	0
30	20240617	190100	467938164	1943	1943	1943	1943	0
31	20240617	190000	467938164	1943	1943	1943	1943	0
32	20240617	185900	467938164	1943	1943	1943	1943	11300
33	20240617	185800	467938164	1943	1943	1943	1943	0
34	20240617	185700	467938164	1943	1943	1943	1943	0
35	20240617	185600	467938164	1943	1943	1943	1943	0
36	20240617	185500	467938164	1943	1943	1943	1943	0
37	20240617	185400	467938164	1943	1943	1943	1943	0
38	20240617	185300	467938164	1943	1943	1943	1943	0
39	20240617	185200	467938164	1943	1943	1943	1943	0
40	20240617	185100	467938164	1943	1943	1943	1943	0
41	20240617	185000	467938164	1943	1943	1943	1943	0
42	20240617	184900	467938164	1943	1943	1943	1943	0
43	20240617	184800	467938164	1943	1943	1943	1943	0
44	20240617	184700	467938164	1943	1943	1943	1943	0
45	20240617	184600	467938164	1943	1943	1943	1943	0
46	20240617	184500	467938164	1943	1943	1943	1943	0
47	20240617	184400	467938164	1943	1943	1943	1943	0
48	20240617	184300	467938164	1943	1943	1943	1943	0
49	20240617	184200	467938164	1943	1943	1943	1943	0
50	20240617	184100	467938164	1943	1943	1943	1943	0
51	20240617	184000	467938164	1943	1943	1943	1943	0
52	20240617	183900	467938164	1943	1943	1943	1943	0
53	20240617	183800	467938164	1943	1943	1943	1943	0
54	20240617	183700	467938164	1943	1943	1943	1943	0
55	20240617	183600	467938164	1943	1943	1943	1943	0
56	20240617	183500	467938164	1943	1943	1943	1943	0
57	20240617	183400	467938164	1943	1943	1943	1943	0
58	20240617	183300	467938164	1943	1943	1943	1943	0
59	20240617	183200	467938164	1943	1943	1943	1943	0
60	20240617	183100	467938164	1943	1943	1943	1943	0
61	20240617	183000	467938164	1943	1943	1943	1943	0
62	20240617	182900	467938164	1943	1943	1943	1943	11300
63	20240617	182800	467938164	1943	1943	1943	1943	0
64	20240617	182700	467938164	1943	1943	1943	1943	0
65	20240617	182600	467938164	1943	1943	1943	1943	0
66	20240617	182500	467938164	1943	1943	1943	1943	0
67	20240617	182400	467938164	1943	1943	1943	1943	0
68	20240617	182300	467938164	1943	1943	1943	1943	0
69	20240617	182200	467938164	1943	1943	1943	1943	0
70	20240617	182100	467938164	1943	1943	1943	1943	0
71	20240617	182000	467938164	1943	1943	1943	1943	0
72	20240617	181900	467938164	1943	1943	1943	1943	0
73	20240617	181800	467938164	1943	1943	1943	1943	0
74	20240617	181700	467938164	1943	1943	1943	1943	0
75	20240617	181600	467938164	1943	1943	1943	1943	0
76	20240617	181500	467938164	1943	1943	1943	1943	0
77	20240617	181400	467938164	1943	1943	1943	1943	0
78	20240617	181300	467938164	1943	1943	1943	1943	0
79	20240617	181200	467938164	1943	1943	1943	1943	0
80	20240617	181100	467938164	1943	1943	1943	1943	0
81	20240617	181000	467938164	1943	1943	1943	1943	0
82	20240617	180900	467938164	1943	1943	1943	1943	0
83	20240617	180800	467938164	1943	1943	1943	1943	0
84	20240617	180700	467938164	1943	1943	1943	1943	0
85	20240617	180600	467938164	1943	1943	1943	1943	0
86	20240617	180500	467938164	1943	1943	1943	1943	0
87	20240617	180400	467938164	1943	1943	1943	1943	0
88	20240617	180300	467938164	1943	1943	1943	1943	0
89	20240617	180200	467938164	1943	1943	1943	1943	0
90	20240617	180100	467938164	1943	1943	1943	1943	0
91	20240617	180000	467938164	1943	1943	1943	1943	0
92	20240617	175900	467938164	1943	1943	1943	1943	11300
93	20240617	175800	467938164	1943	1943	1943	1943	0
94	20240617	175700	467938164	1943	1943	1943	1943	0
95	20240617	175600	467938164	1943	1943	1943	1943	0
96	20240617	175500	467938164	1943	1943	1943	1943	0
97	20240617	175400	467938164	1943	1943	1943	1943	0
98	20240617	175300	467938164	1943	1943	1943	1943	0
99	20240617	175200	467938164	1943	1943	1943	1943	0
100	20240617	175100	467938164	1943	1943	1943	1943	0
101	20240617	175000	467938164	1943	1943	1943	1943	0
102	20240617	174900	467938164	1943	1943	1943	1943	0
103	20240617	174800	467938164	1943	1943	1943	1943	0
104	20240617	174700	467938164	1943	1943	1943	1943	0
105	20240617	174600	467938164	1943	1943	1943	1943	0
106	20240617	174500	467938164	1943	1943	1943	1943	0
107	20240617	174400	467938164	1943	1943	1943	1943	0
108	20240617	174300	467938164	1943	1943	1943	1943	0
109	20240617	174200	467938164	1943	1943	1943	1943	0
110	20240617	174100	467938164	1943	1943	1943	1943	0
111	20240617	174000	467938164	1943	1943	1943	1943	0
112	20240617	173900	467938164	1943	1943	1943	1943	0
113	20240617	173800	467938164	1943	1943	1943	1943	0
114	20240617	173700	467938164	1943	1943	1943	1943	0
115	20240617	173600	467938164	1943	1943	1943	1943	0
116	20240617	173500	467938164	1943	1943	1943	1943	0
117	20240617	173400	467938164	1943	1943	1943	1943	0
118	20240617	173300	467938164	1943	1943	1943	1943	0
119	20240617	173200	467938164	1943	1943	1943	1943	0
120	20240617	173100	467938164	1943	1943	1943	1943	0
121	20240617	173000	467938164	1943	1943	1943	1943	0
122	20240617	172900	467938164	1943	1943	1943	1943	11300
123	20240617	172800	467938164	1943	1943	1943	1943	0
124	20240617	172700	467938164	1943	1943	1943	1943	0
125	20240617	172600	467938164	1943	1943	1943	1943	0
126	20240617	172500	467938164	1943	1943	1943	1943	0
127	20240617	172400	467938164	1943	1943	1943	1943	0
128	20240617	172300	467938164	1943	1943	1943	1943	0
129	20240617	172200	467938164	1943	1943	1943	1943	0
130	20240617	172100	467938164	1943	1943	1943	1943	0
131	20240617	172000	467938164	1943	1943	1943	1943	0
132	20240617	171900	467938164	1943	1943	1943	1943	0
133	20240617	171800	467938164	1943	1943	1943	1943	0
134	20240617	171700	467938164	1943	1943	1943	1943	0
135	20240617	171600	467938164	1943	1943	1943	1943	0
136	20240617	171500	467938164	1943	1943	1943	1943	0
137	20240617	171400	467938164	1943	1943	1943	1943	0
138	20240617	171300	467938164	1943	1943	1943	1943	0
139	20240617	171200	467938164	1943	1943	1943	1943	0
140	20240617	171100	467938164	1943	1943	1943	1943	0
141	20240617	171000	467938164	1943	1943	1943	1943	0
142	20240617	170900	467938164	1943	1943	1943	1943	0
143	20240617	170800	467938164	1943	1943	1943	1943	0
144	20240617	170700	467938164	1943	1943	1943	1943	0
145	20240617	170600	467938164	1943	1943	1943	1943	0
146	20240617	170500	467938164	1943	1943	1943	1943	0
147	20240617	170400	467938164	1943	1943	1943	1943	0
148	20240617	170300	467938164	1943	1943	1943	1943	0
149	20240617	170200	467938164	1943	1943	1943	1943	0
150	20240617	170100	467938164	1943	1943	1943	1943	0
151	20240617	170000	467938164	1943	1943	1943	1943	0
152	20240617	165900	467938164	1943	1943	1943	1943	11300
153	20240617	165800	467938164	1943	1943	1943	1943	0
154	20240617	165700	467938164	1943	1943	1943	1943	0
155	20240617	165600	467938164	1943	1943	1943	1943	0
156	20240617	165500	467938164	1943	1943	1943	1943	0
157	20240617	165400	467938164	1943	1943	1943	1943	0
158	20240617	165300	467938164	1943	1943	1943	1943	0
159	20240617	165200	467938164	1943	1943	1943	1943	0
160	20240617	165100	467938164	1943	1943	1943	1943	0
161	20240617	165000	467938164	1943	1943	1943	1943	0
162	20240617	164900	467938164	1943	1943	1943	1943	0
163	20240617	164800	467938164	1943	1943	1943	1943	0
164	20240617	164700	467938164	1943	1943	1943	1943	0
165	20240617	164600	467938164	1943	1943	1943	1943	0
166	20240617	164500	467938164	1943	1943	1943	1943	0
167	20240617	164400	467938164	1943	1943	1943	1943	0
168	20240617	164300	467938164	1943	1943	1943	1943	0
169	20240617	164200	467938164	1943	1943	1943	1943	0
170	20240617	164100	467938164	1943	1943	1943	1943	0
171	20240617	164000	467938164	1943	1943	1943	1943	0
172	20240617	163900	467938164	1943	1943	1943	1943	0
173	20240617	163800	467938164	1943	1943	1943	1943	0
174	20240617	163700	467938164	1943	1943	1943	1943	0
175	20240617	163600	467938164	1943	1943	1943	1943	0
176	20240617	163500	467938164	1943	1943	1943	1943	0
177	20240617	163400	467938164	1943	1943	1943	1943	0
178	20240617	163300	467938164	1943	1943	1943	1943	0
179	20240617	163200	467938164	1943	1943	1943	1943	0
180	20240617	163100	467938164	1943	1943	1943	1943	0
181	20240617	163000	467938164	1943	1943	1943	1943	0
182	20240617	162900	467938164	1943	1943	1943	1943	11300
183	20240617	162800	467938164	1943	1943	1943	1943	0
184	20240617	162700	467938164	1943	1943	1943	1943	0
185	20240617	162600	467938164	1943	1943	1943	1943	0
186	20240617	162500	467938164	1943	1943	1943	1943	0
187	20240617	162400	467938164	1943	1943	1943	1943	0
188	20240617	162300	467938164	1943	1943	1943	1943	0
189	20240617	162200	467938164	1943	1943	1943	1943	0
190	20240617	162100	467938164	1943	1943	1943	1943	0
191	20240617	162000	467938164	1943	1943	1943	1943	0
192	20240617	161900	467938164	1943	1943	1943	1943	0
193	20240617	161800	467938164	1943	1943	1943	1943	0
194	20240617	161700	467938164	1943	1943	1943	1943	0
195	20240617	161600	467938164	1943	1943	1943	1943	0
196	20240617	161500	467938164	1943	1943	1943	1943	0
197	20240617	161400	467938164	1943	1943	1943	1943	0
198	20240617	161300	467938164	1943	1943	1943	1943	0
199	20240617	161200	467938164	1943	1943	1943	1943	0
200	20240617	161100	467938164	1943	1943	1943	1943	0
201	20240617	161000	467938164	1943	1943	1943	1943	0
202	20240617	160900	467938164	1943	1943	1943	1943	0
203	20240617	160800	467938164	1943	1943	1943	1943	0
204	20240617	160700	467938164	1943	1943	1943	1943	0
205	20240617	160600	467938164	1943	1943	1943	1943	0
206	20240617	160500	467938164	1943	1943	1943	1943	0
207	20240617	160400	467938164	1943	1943	1943	1943	0
208	20240617	160300	467938164	1943	1943	1943	1943	0
209	20240617	160200	467938164	1943	1943	1943	1943	0
210	20240617	160100	467938164	1943	1943	1943	1943	0
211	20240617	160000	467938164	1943	1943	1943	1943	0
212	20240617	155900	467938164	1943	1943	1943	1943	11300
213	20240617	155800	467938164	1943	1943	1943	1943	0
214	20240617	155700	467938164	1943	1943	1943	1943	0
215	20240617	155600	467938164	1943	1943	1943	1943	0
216	20240617	155500	467938164	1943	1943	1943	1943	0
217	20240617	155400	467938164	1943	1943	1943	1943	0
218	20240617	155300	467938164	1943	1943	1943	1943	0
219	20240617	155200	467938164	1943	1943	1943	1943	0
220	20240617	155100	467938164	1943	1943	1943	1943	0
221	20240617	155000	467938164	1943	1943	1943	1943	0
222	20240617	154900	467938164	1943	1943	1943	1943	0
223	20240617	154800	467938164	1943	1943	1943	1943	0
224	20240617	154700	467938164	1943	1943	1943	1943	0
225	20240617	154600	467938164	1943	1943	1943	1943	0
226	20240617	154500	467938164	1943	1943	1943	1943	0
227	20240617	154400	467938164	1943	1943	1943	1943	0
228	20240617	154300	467938164	1943	1943	1943	1943	0
229	20240617	154200	467938164	1943	1943	1943	1943	0
230	20240617	154100	467938164	1943	1943	1943	1943	0
231	20240617	154000	467938164	1943	1943	1943	1943	0
232	20240617	153900	467938164	1943	1943	1943	1943	0
233	20240617	153800	467938164	1943	1943	1943	1943	0
234	20240617	153700	467938164	1943	1943	1943	1943	0
235	20240617	153600	467938164	1943	1943	1943	1943	0
236	20240617	153500	467938164	1943	1943	1943	1943	0
237	20240617	153400	467938164	1943	1943	1943	1943	0
238	20240617	153300	467938164	1943	1943	1943	1943	0
239	20240617	153200	467938164	1943	1943	1943	1943	0
240	20240617	153100	467938164	1943	1943	1943	1943	0
241	20240617	153000	467938164	1943	1943	1943	1943	11300
242	20240617	152900	445982264	1934	1934	1934	1934	0
243	20240617	152800	445982264	1934	1934	1934	1934	0
244	20240617	152700	445982264	1934	1934	1934	1934	0
245	20240617	152600	445982264	1934	1934	1934	1934	0
246	20240617	152500	445982264	1934	1934	1934	1934	0
247	20240617	152400	445982264	1934	1934	1934	1934	0
248	20240617	152300	445982264	1934	1934	1934	1934	0
249	20240617	152200	445982264	1934	1934	1934	1934	0
250	20240617	152100	445982264	1934	1934	1934	1934	0
251	20240617	152000	445982264	1934	1934	1934	1934	0
252	20240617	151900	445982264	1934	1934	1934	1934	520
253	20240617	151800	444976584	1934	1934	1934	1933	163
254	20240617	151700	444661478	1934	1934	1934	1933	1044
255	20240617	151600	442643301	1933	1933	1933	1933	353
256	20240617	151500	441960952	1934	1934	1934	1934	6
257	20240617	151400	441949348	1934	1934	1934	1931	416
258	20240617	151300	441146004	1934	1930	1934	1930	1984
259	20240617	151200	437316858	1930	1934	1934	1930	10263
260	20240617	151100	417490699	1935	1935	1935	1935	10
261	20240617	151000	417471349	1934	1935	1935	1934	1122
262	20240617	150900	415300281	1934	1935	1935	1934	3473
263	20240617	150800	408581299	1935	1935	1935	1935	1497
264	20240617	150700	405684604	1935	1937	1937	1935	1776
265	20240617	150600	402246787	1937	1937	1937	1936	162
266	20240617	150500	401932997	1936	1936	1936	1936	0
267	20240617	150400	401932997	1936	1939	1939	1936	6658
268	20240617	150300	389031136	1940	1941	1941	1939	5989
269	20240617	150200	377414162	1941	1943	1943	1941	1805
270	20240617	150100	373910563	1944	1944	1944	1944	0
271	20240617	150000	373910563	1944	1944	1944	1944	34
272	20240617	145900	373844467	1944	1944	1944	1944	15
273	20240617	145800	373815307	1944	1944	1944	1944	0
274	20240617	145700	373815307	1944	1944	1944	1944	5
275	20240617	145600	373805587	1944	1944	1944	1944	0
276	20240617	145500	373805587	1944	1941	1944	1941	881
277	20240617	145400	372092932	1941	1942	1942	1941	40
278	20240617	145300	372015291	1941	1941	1941	1941	120
279	20240617	145200	371782371	1941	1943	1943	1941	1029
280	20240617	145100	369784680	1943	1943	1943	1943	500
281	20240617	145000	368813180	1944	1944	1944	1944	12
282	20240617	144900	368789852	1943	1943	1943	1943	260
283	20240617	144800	368284672	1942	1943	1943	1941	4708
284	20240617	144700	359140848	1943	1943	1943	1943	135
285	20240617	144600	358878543	1943	1943	1943	1943	1
286	20240617	144500	358876600	1942	1942	1942	1942	197
287	20240617	144400	358494026	1942	1942	1942	1942	86
288	20240617	144300	358327014	1944	1944	1944	1944	0
289	20240617	144200	358327014	1944	1944	1944	1943	1003
290	20240617	144100	356377607	1944	1944	1944	1944	0
291	20240617	144000	356377607	1944	1944	1944	1944	0
292	20240617	143900	356377607	1944	1944	1944	1944	5
293	20240617	143800	356367887	1944	1944	1944	1944	0
294	20240617	143700	356367887	1944	1944	1944	1944	375
295	20240617	143600	355638887	1944	1944	1944	1944	100
296	20240617	143500	355444487	1944	1944	1944	1944	200
297	20240617	143400	355055687	1945	1945	1945	1945	4
298	20240617	143300	355047907	1944	1944	1944	1944	1048
299	20240617	143200	353010595	1944	1944	1944	1944	8
300	20240617	143100	352995043	1944	1944	1944	1944	101
301	20240617	143000	352798699	1944	1944	1944	1944	1
302	20240617	142900	352796755	1944	1944	1944	1944	0
303	20240617	142800	352796755	1944	1944	1944	1944	10
304	20240617	142700	352777315	1944	1944	1944	1944	1
305	20240617	142600	352775371	1944	1944	1944	1944	2
306	20240617	142500	352771483	1944	1945	1945	1944	393
307	20240617	142400	352007490	1944	1943	1944	1943	3
308	20240617	142300	352001659	1943	1943	1943	1943	159
309	20240617	142200	351692722	1943	1943	1943	1943	0
310	20240617	142100	351692722	1943	1943	1943	1943	100
311	20240617	142000	351498422	1943	1943	1943	1943	631
312	20240617	141900	350272389	1943	1944	1944	1943	513
313	20240617	141800	349275363	1945	1945	1945	1945	2159
314	20240617	141700	345076108	1949	1949	1949	1949	1
315	20240617	141600	345074159	1949	1949	1949	1949	0
316	20240617	141500	345074159	1949	1949	1949	1949	0
317	20240617	141400	345074159	1949	1946	1949	1946	111
318	20240617	141300	344858150	1946	1946	1946	1946	1477
319	20240617	141200	341983908	1946	1946	1946	1946	0
320	20240617	141100	341983908	1946	1947	1947	1946	5
321	20240617	141000	341974177	1946	1946	1946	1946	0
322	20240617	140900	341974177	1946	1946	1946	1946	6
323	20240617	140800	341962501	1949	1949	1949	1949	0
324	20240617	140700	341962501	1949	1949	1949	1949	0
325	20240617	140600	341962501	1949	1949	1949	1949	0
326	20240617	140500	341962501	1949	1949	1949	1949	0
327	20240617	140400	341962501	1949	1949	1949	1949	1
328	20240617	140300	341960552	1946	1946	1946	1946	339
329	20240617	140200	341300858	1946	1946	1946	1946	311
330	20240617	140100	340695652	1950	1950	1950	1950	0
331	20240617	140000	340695652	1950	1951	1951	1950	130
332	20240617	135900	340442052	1951	1951	1951	1951	3
333	20240617	135800	340436199	1951	1951	1951	1951	0
334	20240617	135700	340436199	1951	1951	1951	1951	0
335	20240617	135600	340436199	1951	1951	1951	1951	50
336	20240617	135500	340338649	1951	1951	1951	1951	0
337	20240617	135400	340338649	1951	1951	1951	1951	0
338	20240617	135300	340338649	1951	1951	1951	1951	0
339	20240617	135200	340338649	1951	1951	1951	1951	1
340	20240617	135100	340336698	1946	1946	1946	1946	1
341	20240617	135000	340334752	1946	1946	1946	1946	0
342	20240617	134900	340334752	1946	1946	1946	1946	0
343	20240617	134800	340334752	1946	1946	1946	1946	29
344	20240617	134700	340278318	1945	1945	1945	1945	0
345	20240617	134600	340278318	1945	1945	1945	1945	0
346	20240617	134500	340278318	1945	1945	1945	1945	0
347	20240617	134400	340278318	1945	1945	1945	1945	0
348	20240617	134300	340278318	1945	1945	1945	1945	0
349	20240617	134200	340278318	1945	1945	1945	1945	0
350	20240617	134100	340278318	1945	1945	1945	1945	0
351	20240617	134000	340278318	1945	1945	1945	1945	4
352	20240617	133900	340270538	1945	1945	1945	1945	0
353	20240617	133800	340270538	1945	1945	1945	1945	0
354	20240617	133700	340270538	1945	1945	1945	1945	0
355	20240617	133600	340270538	1945	1945	1945	1945	59
356	20240617	133500	340155783	1945	1945	1945	1945	0
357	20240617	133400	340155783	1945	1946	1946	1945	1001
358	20240617	133300	338208775	1946	1946	1946	1946	0
359	20240617	133200	338208775	1946	1946	1946	1946	411
360	20240617	133100	337408969	1945	1945	1945	1945	0
361	20240617	133000	337408969	1945	1945	1945	1945	0
362	20240617	132900	337408969	1945	1945	1945	1945	67
363	20240617	132800	337278654	1945	1945	1945	1945	0
364	20240617	132700	337278654	1945	1945	1945	1945	0
365	20240617	132600	337278654	1945	1945	1945	1945	749
366	20240617	132500	335821849	1951	1951	1951	1951	0
367	20240617	132400	335821849	1951	1951	1951	1951	0
368	20240617	132300	335821849	1951	1951	1951	1951	1
369	20240617	132200	335819898	1953	1953	1953	1953	100
370	20240617	132100	335624598	1953	1953	1953	1953	1
371	20240617	132000	335622645	1941	1941	1941	1941	1587
372	20240617	131900	332542278	1940	1940	1940	1940	152
373	20240617	131800	332247398	1941	1942	1942	1941	1300
374	20240617	131700	329723932	1942	1946	1946	1942	4851
375	20240617	131600	320291622	1945	1945	1945	1945	0
376	20240617	131500	320291622	1945	1945	1945	1945	5
377	20240617	131400	320281897	1946	1947	1947	1946	3924
378	20240617	131300	312645743	1947	1947	1947	1947	5001
379	20240617	131200	302908796	1953	1953	1953	1953	0
380	20240617	131100	302908796	1953	1946	1953	1946	351
381	20240617	131000	302225743	1946	1948	1948	1946	10531
382	20240617	130900	281728917	1947	1947	1947	1947	0
383	20240617	130800	281728917	1947	1947	1947	1947	3684
384	20240617	130700	274556169	1947	1950	1950	1947	3643
385	20240617	130600	267459603	1948	1948	1948	1948	0
386	20240617	130500	267459603	1948	1948	1948	1948	1
387	20240617	130400	267457655	1953	1953	1953	1953	0
388	20240617	130300	267457655	1953	1953	1953	1953	0
389	20240617	130200	267457655	1953	1953	1953	1953	0
390	20240617	130100	267457655	1953	1953	1953	1953	2
391	20240617	130000	267453749	1948	1948	1948	1948	310
392	20240617	125900	266849869	1953	1953	1953	1953	1
393	20240617	125800	266847916	1948	1948	1948	1948	5
394	20240617	125700	266838176	1948	1948	1948	1948	138
395	20240617	125600	266569352	1948	1948	1948	1948	0
396	20240617	125500	266569352	1948	1950	1950	1948	3665
397	20240617	125400	259428172	1950	1952	1952	1950	1901
398	20240617	125300	255720880	1952	1952	1952	1952	0
399	20240617	125200	255720880	1952	1953	1953	1952	1118
400	20240617	125100	253538477	1954	1954	1954	1954	0
401	20240617	125000	253538477	1954	1954	1954	1954	0
402	20240617	124900	253538477	1954	1954	1954	1954	0
403	20240617	124800	253538477	1954	1954	1954	1954	0
404	20240617	124700	253538477	1954	1954	1954	1954	0
405	20240617	124600	253538477	1954	1954	1954	1954	0
406	20240617	124500	253538477	1954	1955	1955	1954	963
407	20240617	124400	251656447	1956	1956	1956	1956	50
408	20240617	124300	251558647	1957	1957	1957	1957	907
409	20240617	124200	249783648	1957	1959	1959	1957	1660
410	20240617	124100	246533365	1960	1959	1960	1959	660
411	20240617	124000	245239775	1959	1959	1959	1959	98
412	20240617	123900	245047793	1959	1959	1959	1959	0
413	20240617	123800	245047793	1959	1959	1959	1959	366
414	20240617	123700	244330799	1959	1959	1959	1958	401
415	20240617	123600	243545245	1959	1959	1959	1959	23
416	20240617	123500	243500188	1958	1958	1958	1958	52
417	20240617	123400	243398372	1958	1958	1958	1958	53
418	20240617	123300	243294598	1958	1958	1958	1958	0
419	20240617	123200	243294598	1958	1958	1958	1958	9
420	20240617	123100	243276976	1958	1958	1958	1958	165
421	20240617	123000	242953906	1958	1957	1958	1957	21
422	20240617	122900	242912789	1957	1957	1957	1957	100
423	20240617	122800	242717089	1958	1958	1958	1958	1
424	20240617	122700	242715131	1958	1958	1958	1958	0
425	20240617	122600	242715131	1958	1958	1958	1958	14
426	20240617	122500	242687719	1959	1959	1959	1959	840
427	20240617	122400	241042159	1959	1959	1960	1959	730
428	20240617	122300	239611585	1959	1957	1959	1957	4710
429	20240617	122200	230386410	1957	1957	1957	1957	1225
430	20240617	122100	227989085	1956	1956	1956	1955	695
431	20240617	122000	226629675	1956	1956	1956	1956	1
432	20240617	121900	226627719	1956	1955	1956	1955	255
433	20240617	121800	226128986	1954	1954	1954	1954	0
434	20240617	121700	226128986	1954	1954	1954	1954	0
435	20240617	121600	226128986	1954	1954	1954	1954	0
436	20240617	121500	226128986	1954	1954	1954	1954	0
437	20240617	121400	226128986	1954	1954	1954	1954	0
438	20240617	121300	226128986	1954	1954	1954	1954	84
439	20240617	121200	225964850	1955	1955	1955	1955	50
440	20240617	121100	225867100	1956	1956	1956	1956	0
441	20240617	121000	225867100	1956	1956	1956	1956	0
442	20240617	120900	225867100	1956	1956	1956	1956	0
443	20240617	120800	225867100	1956	1956	1956	1956	1
444	20240617	120700	225865144	1954	1954	1954	1954	0
445	20240617	120600	225865144	1954	1954	1954	1954	1
446	20240617	120500	225863190	1955	1955	1955	1955	2152
447	20240617	120400	221656030	1954	1954	1954	1954	141
448	20240617	120300	221380516	1954	1954	1954	1954	153
449	20240617	120200	221081554	1955	1955	1955	1954	501
450	20240617	120100	220102149	1954	1955	1955	1954	178
451	20240617	120000	219754160	1954	1954	1954	1954	0
452	20240617	115900	219754160	1954	1956	1956	1954	29
453	20240617	115800	219697476	1957	1957	1957	1957	3
454	20240617	115700	219691605	1956	1956	1956	1956	0
455	20240617	115600	219691605	1956	1956	1956	1956	26
456	20240617	115500	219640749	1956	1956	1956	1956	74
457	20240617	115400	219496005	1956	1956	1956	1956	0
458	20240617	115300	219496005	1956	1956	1956	1956	90
459	20240617	115200	219319965	1957	1956	1957	1956	2354
460	20240617	115100	214713246	1956	1954	1956	1954	2807
461	20240617	115000	209225268	1954	1954	1954	1954	97
462	20240617	114900	209035730	1951	1951	1951	1951	0
463	20240617	114800	209035730	1951	1951	1951	1951	0
464	20240617	114700	209035730	1951	1951	1951	1951	2289
465	20240617	114600	204569891	1951	1951	1951	1951	0
466	20240617	114500	204569891	1951	1951	1951	1951	0
467	20240617	114400	204569891	1951	1951	1951	1951	0
468	20240617	114300	204569891	1951	1951	1951	1951	1899
469	20240617	114200	200864942	1951	1954	1954	1951	1777
470	20240617	114100	197395780	1954	1954	1954	1954	29
471	20240617	114000	197339114	1953	1953	1953	1953	0
472	20240617	113900	197339114	1953	1953	1953	1953	203
473	20240617	113800	196942655	1952	1952	1952	1952	1
474	20240617	113700	196940703	1954	1954	1954	1954	270
475	20240617	113600	196413123	1954	1954	1954	1954	77
476	20240617	113500	196262665	1954	1951	1954	1951	597
477	20240617	113400	195096425	1951	1953	1953	1951	1508
478	20240617	113300	192154305	1953	1953	1953	1953	3
479	20240617	113200	192148446	1953	1953	1953	1953	63
480	20240617	113100	192025407	1953	1953	1953	1953	10
481	20240617	113000	192005877	1954	1954	1954	1954	5
482	20240617	112900	191996107	1951	1951	1951	1951	0
483	20240617	112800	191996107	1951	1951	1951	1951	646
484	20240617	112700	190735761	1950	1950	1950	1950	0
485	20240617	112600	190735761	1950	1950	1950	1950	0
486	20240617	112500	190735761	1950	1950	1950	1950	7
487	20240617	112400	190722111	1950	1950	1950	1950	68
488	20240617	112300	190589511	1950	1950	1950	1950	2
489	20240617	112200	190585611	1950	1951	1951	1950	3120
490	20240617	112100	184499002	1951	1951	1951	1951	0
491	20240617	112000	184499002	1951	1951	1951	1951	0
492	20240617	111900	184499002	1951	1951	1951	1951	435
493	20240617	111800	183650317	1954	1954	1954	1954	2
494	20240617	111700	183646409	1954	1954	1954	1954	0
495	20240617	111600	183646409	1954	1954	1954	1954	0
496	20240617	111500	183646409	1954	1953	1954	1953	55
497	20240617	111400	183538942	1954	1954	1954	1954	0
498	20240617	111300	183538942	1954	1954	1954	1954	0
499	20240617	111200	183538942	1954	1949	1954	1949	1918
500	20240617	111100	179792680	1954	1954	1954	1954	0
501	20240617	111000	179792680	1954	1949	1954	1948	3862
502	20240617	110900	172267614	1954	1954	1954	1954	0
503	20240617	110800	172267614	1954	1954	1954	1954	0
504	20240617	110700	172267614	1954	1954	1954	1954	0
505	20240617	110600	172267614	1954	1954	1954	1954	0
506	20240617	110500	172267614	1954	1954	1954	1954	1
507	20240617	110400	172265660	1949	1949	1949	1949	0
508	20240617	110300	172265660	1949	1949	1949	1949	160
509	20240617	110200	171953820	1953	1953	1953	1953	239
510	20240617	110100	171487053	1953	1953	1954	1953	1074
511	20240617	110000	169389231	1950	1950	1950	1950	50
512	20240617	105900	169291731	1953	1953	1953	1953	0
513	20240617	105800	169291731	1953	1953	1953	1953	0
514	20240617	105700	169291731	1953	1953	1953	1953	5
515	20240617	105600	169281966	1953	1952	1953	1952	37
516	20240617	105500	169209713	1952	1952	1952	1952	2
517	20240617	105400	169205809	1949	1949	1949	1949	0
518	20240617	105300	169205809	1949	1949	1949	1949	5
519	20240617	105200	169196064	1949	1949	1949	1949	0
520	20240617	105100	169196064	1949	1949	1949	1949	3078
521	20240617	105000	163197042	1949	1949	1949	1949	166
522	20240617	104900	162873508	1949	1949	1949	1949	311
523	20240617	104800	162267369	1952	1952	1952	1952	0
524	20240617	104700	162267369	1952	1952	1952	1952	1
525	20240617	104600	162265417	1949	1949	1949	1949	0
526	20240617	104500	162265417	1949	1949	1949	1949	0
527	20240617	104400	162265417	1949	1949	1949	1949	733
528	20240617	104300	160836800	1953	1953	1953	1953	0
529	20240617	104200	160836800	1953	1950	1953	1948	629
530	20240617	104100	159610642	1950	1950	1950	1950	0
531	20240617	104000	159610642	1950	1950	1950	1950	151
532	20240617	103900	159316192	1949	1949	1949	1949	0
533	20240617	103800	159316192	1949	1949	1949	1949	0
534	20240617	103700	159316192	1949	1949	1949	1949	0
535	20240617	103600	159316192	1949	1949	1949	1949	201
536	20240617	103500	158924443	1950	1950	1950	1950	1751
537	20240617	103400	155509993	1950	1950	1950	1950	0
538	20240617	103300	155509993	1950	1950	1950	1950	10
539	20240617	103200	155490493	1945	1945	1945	1945	0
540	20240617	103100	155490493	1945	1945	1945	1945	0
541	20240617	103000	155490493	1945	1945	1945	1945	500
542	20240617	102900	154517993	1945	1945	1945	1945	5
543	20240617	102800	154508268	1946	1947	1947	1946	13
544	20240617	102700	154482959	1948	1948	1948	1948	0
545	20240617	102600	154482959	1948	1950	1950	1948	1002
546	20240617	102500	152529062	1950	1950	1950	1950	1
547	20240617	102400	152527112	1945	1945	1945	1945	6
548	20240617	102300	152515442	1945	1946	1946	1945	886
549	20240617	102200	150791862	1946	1947	1947	1946	408
550	20240617	102100	149997635	1947	1950	1950	1947	1237
551	20240617	102000	147589043	1950	1950	1950	1950	0
552	20240617	101900	147589043	1950	1950	1950	1950	0
553	20240617	101800	147589043	1950	1950	1950	1950	80
554	20240617	101700	147433043	1950	1950	1950	1950	220
555	20240617	101600	147004043	1950	1950	1950	1950	10
556	20240617	101500	146984543	1955	1955	1955	1955	50
557	20240617	101400	146886793	1955	1955	1955	1955	9
558	20240617	101300	146869198	1955	1954	1955	1954	100
559	20240617	101200	146673740	1955	1955	1955	1955	11
560	20240617	101100	146652235	1955	1954	1955	1954	5
561	20240617	101000	146642461	1955	1951	1955	1951	1307
562	20240617	100900	144088979	1951	1944	1951	1944	24
563	20240617	100800	144042225	1944	1951	1951	1944	102
564	20240617	100700	143843923	1951	1951	1951	1951	1
565	20240617	100600	143841972	1951	1951	1951	1951	29
566	20240617	100500	143785393	1951	1954	1954	1943	1555
567	20240617	100400	140763976	1954	1944	1954	1944	21
568	20240617	100300	140723142	1954	1949	1954	1949	812
569	20240617	100200	139140430	1949	1949	1949	1949	1
570	20240617	100100	139138481	1943	1943	1943	1943	0
571	20240617	100000	139138481	1943	1943	1944	1943	2510
572	20240617	095900	134261497	1943	1945	1945	1943	2870
573	20240617	095800	128683586	1945	1945	1945	1945	0
574	20240617	095700	128683586	1945	1945	1945	1945	600
575	20240617	095600	127516586	1945	1945	1945	1945	650
576	20240617	095500	126252336	1945	1945	1945	1945	2197
577	20240617	095400	121979171	1945	1945	1945	1945	0
578	20240617	095300	121979171	1945	1945	1945	1945	0
579	20240617	095200	121979171	1945	1949	1949	1945	1284
580	20240617	095100	119480110	1949	1949	1949	1949	1
581	20240617	095000	119478161	1948	1948	1948	1948	0
582	20240617	094900	119478161	1948	1948	1948	1948	0
583	20240617	094800	119478161	1948	1948	1948	1948	0
584	20240617	094700	119478161	1948	1948	1948	1948	0
585	20240617	094600	119478161	1948	1948	1948	1948	0
586	20240617	094500	119478161	1948	1948	1948	1948	0
587	20240617	094400	119478161	1948	1948	1948	1948	1217
588	20240617	094300	117107445	1949	1949	1949	1949	7
589	20240617	094200	117093802	1949	1949	1949	1949	11
590	20240617	094100	117072363	1949	1949	1949	1949	1
591	20240617	094000	117070414	1948	1948	1948	1948	106
592	20240617	093900	116863926	1948	1948	1948	1948	4
593	20240617	093800	116856134	1947	1947	1947	1947	0
594	20240617	093700	116856134	1947	1947	1947	1947	0
595	20240617	093600	116856134	1947	1947	1947	1947	296
596	20240617	093500	116279822	1948	1948	1948	1948	962
597	20240617	093400	114405846	1948	1948	1948	1948	173
598	20240617	093300	114068842	1948	1948	1948	1948	1
599	20240617	093200	114066894	1944	1944	1944	1944	0
600	20240617	093100	114066894	1944	1950	1950	1944	948
601	20240617	093000	112222752	1950	1950	1950	1944	1538
602	20240617	092900	109223947	1949	1949	1949	1949	1
603	20240617	092800	109221998	1949	1943	1950	1943	74
604	20240617	092700	109078025	1950	1950	1950	1950	1
605	20240617	092600	109076075	1942	1942	1942	1942	0
606	20240617	092500	109076075	1942	1942	1942	1942	3
607	20240617	092400	109070249	1942	1955	1956	1942	1746
608	20240617	092300	105673281	1951	1945	1951	1945	3006
609	20240617	092200	99813376	1938	1940	1940	1938	250
610	20240617	092100	99328576	1938	1939	1939	1938	4170
611	20240617	092000	91246365	1938	1949	1949	1935	10679
612	20240617	091900	70491811	1949	1951	1951	1949	736
613	20240617	091800	69057231	1957	1957	1957	1957	60
614	20240617	091700	68939811	1957	1949	1957	1949	1021
615	20240617	091600	66949810	1949	1949	1949	1949	0
616	20240617	091500	66949810	1949	1949	1949	1949	323
617	20240617	091400	66320283	1946	1957	1957	1946	2809
618	20240617	091300	60846920	1958	1958	1958	1958	0
619	20240617	091200	60846920	1958	1958	1958	1948	202
620	20240617	091100	60451414	1958	1959	1959	1958	2121
621	20240617	091000	56296378	1957	1956	1957	1956	1250
622	20240617	090900	53850347	1956	1949	1956	1948	1664
623	20240617	090800	50596255	1955	1952	1955	1950	2908
624	20240617	090700	44919443	1952	1952	1952	1952	1118
625	20240617	090600	42737107	1956	1953	1956	1952	4075
626	20240617	090500	34777332	1953	1948	1953	1948	277
627	20240617	090400	34236638	1944	1944	1944	1944	15
628	20240617	090300	34207478	1944	1950	1956	1944	153
629	20240617	090200	33908836	1954	1947	1954	1947	6993
630	20240617	090100	20268511	1935	1940	1940	1935	3545
631	20240617	090000	13401211	1940	1947	1947	1938	6896