KissMeData/214270/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	195900	283282367	1946	1946	1946	1946	1553
3	20240614	195800	283282367	1946	1946	1946	1946	0
4	20240614	195700	283282367	1946	1946	1946	1946	0
5	20240614	195600	283282367	1946	1946	1946	1946	0
6	20240614	195500	283282367	1946	1946	1946	1946	0
7	20240614	195400	283282367	1946	1946	1946	1946	0
8	20240614	195300	283282367	1946	1946	1946	1946	0
9	20240614	195200	283282367	1946	1946	1946	1946	0
10	20240614	195100	283282367	1946	1946	1946	1946	0
11	20240614	195000	283282367	1946	1946	1946	1946	0
12	20240614	194900	283282367	1946	1946	1946	1946	0
13	20240614	194800	283282367	1946	1946	1946	1946	0
14	20240614	194700	283282367	1946	1946	1946	1946	0
15	20240614	194600	283282367	1946	1946	1946	1946	0
16	20240614	194500	283282367	1946	1946	1946	1946	0
17	20240614	194400	283282367	1946	1946	1946	1946	0
18	20240614	194300	283282367	1946	1946	1946	1946	0
19	20240614	194200	283282367	1946	1946	1946	1946	0
20	20240614	194100	283282367	1946	1946	1946	1946	0
21	20240614	194000	283282367	1946	1946	1946	1946	0
22	20240614	193900	283282367	1946	1946	1946	1946	0
23	20240614	193800	283282367	1946	1946	1946	1946	0
24	20240614	193700	283282367	1946	1946	1946	1946	0
25	20240614	193600	283282367	1946	1946	1946	1946	0
26	20240614	193500	283282367	1946	1946	1946	1946	0
27	20240614	193400	283282367	1946	1946	1946	1946	0
28	20240614	193300	283282367	1946	1946	1946	1946	0
29	20240614	193200	283282367	1946	1946	1946	1946	0
30	20240614	193100	283282367	1946	1946	1946	1946	0
31	20240614	193000	283282367	1946	1946	1946	1946	0
32	20240614	192900	283282367	1946	1946	1946	1946	1553
33	20240614	192800	283282367	1946	1946	1946	1946	0
34	20240614	192700	283282367	1946	1946	1946	1946	0
35	20240614	192600	283282367	1946	1946	1946	1946	0
36	20240614	192500	283282367	1946	1946	1946	1946	0
37	20240614	192400	283282367	1946	1946	1946	1946	0
38	20240614	192300	283282367	1946	1946	1946	1946	0
39	20240614	192200	283282367	1946	1946	1946	1946	0
40	20240614	192100	283282367	1946	1946	1946	1946	0
41	20240614	192000	283282367	1946	1946	1946	1946	0
42	20240614	191900	283282367	1946	1946	1946	1946	0
43	20240614	191800	283282367	1946	1946	1946	1946	0
44	20240614	191700	283282367	1946	1946	1946	1946	0
45	20240614	191600	283282367	1946	1946	1946	1946	0
46	20240614	191500	283282367	1946	1946	1946	1946	0
47	20240614	191400	283282367	1946	1946	1946	1946	0
48	20240614	191300	283282367	1946	1946	1946	1946	0
49	20240614	191200	283282367	1946	1946	1946	1946	0
50	20240614	191100	283282367	1946	1946	1946	1946	0
51	20240614	191000	283282367	1946	1946	1946	1946	0
52	20240614	190900	283282367	1946	1946	1946	1946	0
53	20240614	190800	283282367	1946	1946	1946	1946	0
54	20240614	190700	283282367	1946	1946	1946	1946	0
55	20240614	190600	283282367	1946	1946	1946	1946	0
56	20240614	190500	283282367	1946	1946	1946	1946	0
57	20240614	190400	283282367	1946	1946	1946	1946	0
58	20240614	190300	283282367	1946	1946	1946	1946	0
59	20240614	190200	283282367	1946	1946	1946	1946	0
60	20240614	190100	283282367	1946	1946	1946	1946	0
61	20240614	190000	283282367	1946	1946	1946	1946	0
62	20240614	185900	283282367	1946	1946	1946	1946	1553
63	20240614	185800	283282367	1946	1946	1946	1946	0
64	20240614	185700	283282367	1946	1946	1946	1946	0
65	20240614	185600	283282367	1946	1946	1946	1946	0
66	20240614	185500	283282367	1946	1946	1946	1946	0
67	20240614	185400	283282367	1946	1946	1946	1946	0
68	20240614	185300	283282367	1946	1946	1946	1946	0
69	20240614	185200	283282367	1946	1946	1946	1946	0
70	20240614	185100	283282367	1946	1946	1946	1946	0
71	20240614	185000	283282367	1946	1946	1946	1946	0
72	20240614	184900	283282367	1946	1946	1946	1946	0
73	20240614	184800	283282367	1946	1946	1946	1946	0
74	20240614	184700	283282367	1946	1946	1946	1946	0
75	20240614	184600	283282367	1946	1946	1946	1946	0
76	20240614	184500	283282367	1946	1946	1946	1946	0
77	20240614	184400	283282367	1946	1946	1946	1946	0
78	20240614	184300	283282367	1946	1946	1946	1946	0
79	20240614	184200	283282367	1946	1946	1946	1946	0
80	20240614	184100	283282367	1946	1946	1946	1946	0
81	20240614	184000	283282367	1946	1946	1946	1946	0
82	20240614	183900	283282367	1946	1946	1946	1946	0
83	20240614	183800	283282367	1946	1946	1946	1946	0
84	20240614	183700	283282367	1946	1946	1946	1946	0
85	20240614	183600	283282367	1946	1946	1946	1946	0
86	20240614	183500	283282367	1946	1946	1946	1946	0
87	20240614	183400	283282367	1946	1946	1946	1946	0
88	20240614	183300	283282367	1946	1946	1946	1946	0
89	20240614	183200	283282367	1946	1946	1946	1946	0
90	20240614	183100	283282367	1946	1946	1946	1946	0
91	20240614	183000	283282367	1946	1946	1946	1946	0
92	20240614	182900	283282367	1946	1946	1946	1946	1553
93	20240614	182800	283282367	1946	1946	1946	1946	0
94	20240614	182700	283282367	1946	1946	1946	1946	0
95	20240614	182600	283282367	1946	1946	1946	1946	0
96	20240614	182500	283282367	1946	1946	1946	1946	0
97	20240614	182400	283282367	1946	1946	1946	1946	0
98	20240614	182300	283282367	1946	1946	1946	1946	0
99	20240614	182200	283282367	1946	1946	1946	1946	0
100	20240614	182100	283282367	1946	1946	1946	1946	0
101	20240614	182000	283282367	1946	1946	1946	1946	0
102	20240614	181900	283282367	1946	1946	1946	1946	0
103	20240614	181800	283282367	1946	1946	1946	1946	0
104	20240614	181700	283282367	1946	1946	1946	1946	0
105	20240614	181600	283282367	1946	1946	1946	1946	0
106	20240614	181500	283282367	1946	1946	1946	1946	0
107	20240614	181400	283282367	1946	1946	1946	1946	0
108	20240614	181300	283282367	1946	1946	1946	1946	0
109	20240614	181200	283282367	1946	1946	1946	1946	0
110	20240614	181100	283282367	1946	1946	1946	1946	0
111	20240614	181000	283282367	1946	1946	1946	1946	0
112	20240614	180900	283282367	1946	1946	1946	1946	0
113	20240614	180800	283282367	1946	1946	1946	1946	0
114	20240614	180700	283282367	1946	1946	1946	1946	0
115	20240614	180600	283282367	1946	1946	1946	1946	0
116	20240614	180500	283282367	1946	1946	1946	1946	0
117	20240614	180400	283282367	1946	1946	1946	1946	0
118	20240614	180300	283282367	1946	1946	1946	1946	0
119	20240614	180200	283282367	1946	1946	1946	1946	0
120	20240614	180100	283282367	1946	1946	1946	1946	0
121	20240614	180000	283282367	1946	1946	1946	1946	0
122	20240614	175900	283282367	1946	1946	1946	1946	1553
123	20240614	175800	283282367	1946	1946	1946	1946	0
124	20240614	175700	283282367	1946	1946	1946	1946	0
125	20240614	175600	283282367	1946	1946	1946	1946	0
126	20240614	175500	283282367	1946	1946	1946	1946	0
127	20240614	175400	283282367	1946	1946	1946	1946	0
128	20240614	175300	283282367	1946	1946	1946	1946	0
129	20240614	175200	283282367	1946	1946	1946	1946	0
130	20240614	175100	283282367	1946	1946	1946	1946	0
131	20240614	175000	283282367	1946	1946	1946	1946	0
132	20240614	174900	283282367	1946	1946	1946	1946	0
133	20240614	174800	283282367	1946	1946	1946	1946	0
134	20240614	174700	283282367	1946	1946	1946	1946	0
135	20240614	174600	283282367	1946	1946	1946	1946	0
136	20240614	174500	283282367	1946	1946	1946	1946	0
137	20240614	174400	283282367	1946	1946	1946	1946	0
138	20240614	174300	283282367	1946	1946	1946	1946	0
139	20240614	174200	283282367	1946	1946	1946	1946	0
140	20240614	174100	283282367	1946	1946	1946	1946	0
141	20240614	174000	283282367	1946	1946	1946	1946	0
142	20240614	173900	283282367	1946	1946	1946	1946	0
143	20240614	173800	283282367	1946	1946	1946	1946	0
144	20240614	173700	283282367	1946	1946	1946	1946	0
145	20240614	173600	283282367	1946	1946	1946	1946	0
146	20240614	173500	283282367	1946	1946	1946	1946	0
147	20240614	173400	283282367	1946	1946	1946	1946	0
148	20240614	173300	283282367	1946	1946	1946	1946	0
149	20240614	173200	283282367	1946	1946	1946	1946	0
150	20240614	173100	283282367	1946	1946	1946	1946	0
151	20240614	173000	283282367	1946	1946	1946	1946	0
152	20240614	172900	283282367	1946	1946	1946	1946	1553
153	20240614	172800	283282367	1946	1946	1946	1946	0
154	20240614	172700	283282367	1946	1946	1946	1946	0
155	20240614	172600	283282367	1946	1946	1946	1946	0
156	20240614	172500	283282367	1946	1946	1946	1946	0
157	20240614	172400	283282367	1946	1946	1946	1946	0
158	20240614	172300	283282367	1946	1946	1946	1946	0
159	20240614	172200	283282367	1946	1946	1946	1946	0
160	20240614	172100	283282367	1946	1946	1946	1946	0
161	20240614	172000	283282367	1946	1946	1946	1946	0
162	20240614	171900	283282367	1946	1946	1946	1946	0
163	20240614	171800	283282367	1946	1946	1946	1946	0
164	20240614	171700	283282367	1946	1946	1946	1946	0
165	20240614	171600	283282367	1946	1946	1946	1946	0
166	20240614	171500	283282367	1946	1946	1946	1946	0
167	20240614	171400	283282367	1946	1946	1946	1946	0
168	20240614	171300	283282367	1946	1946	1946	1946	0
169	20240614	171200	283282367	1946	1946	1946	1946	0
170	20240614	171100	283282367	1946	1946	1946	1946	0
171	20240614	171000	283282367	1946	1946	1946	1946	0
172	20240614	170900	283282367	1946	1946	1946	1946	0
173	20240614	170800	283282367	1946	1946	1946	1946	0
174	20240614	170700	283282367	1946	1946	1946	1946	0
175	20240614	170600	283282367	1946	1946	1946	1946	0
176	20240614	170500	283282367	1946	1946	1946	1946	0
177	20240614	170400	283282367	1946	1946	1946	1946	0
178	20240614	170300	283282367	1946	1946	1946	1946	0
179	20240614	170200	283282367	1946	1946	1946	1946	0
180	20240614	170100	283282367	1946	1946	1946	1946	0
181	20240614	170000	283282367	1946	1946	1946	1946	0
182	20240614	165900	283282367	1946	1946	1946	1946	1553
183	20240614	165800	283282367	1946	1946	1946	1946	0
184	20240614	165700	283282367	1946	1946	1946	1946	0
185	20240614	165600	283282367	1946	1946	1946	1946	0
186	20240614	165500	283282367	1946	1946	1946	1946	0
187	20240614	165400	283282367	1946	1946	1946	1946	0
188	20240614	165300	283282367	1946	1946	1946	1946	0
189	20240614	165200	283282367	1946	1946	1946	1946	0
190	20240614	165100	283282367	1946	1946	1946	1946	0
191	20240614	165000	283282367	1946	1946	1946	1946	0
192	20240614	164900	283282367	1946	1946	1946	1946	0
193	20240614	164800	283282367	1946	1946	1946	1946	0
194	20240614	164700	283282367	1946	1946	1946	1946	0
195	20240614	164600	283282367	1946	1946	1946	1946	0
196	20240614	164500	283282367	1946	1946	1946	1946	0
197	20240614	164400	283282367	1946	1946	1946	1946	0
198	20240614	164300	283282367	1946	1946	1946	1946	0
199	20240614	164200	283282367	1946	1946	1946	1946	0
200	20240614	164100	283282367	1946	1946	1946	1946	0
201	20240614	164000	283282367	1946	1946	1946	1946	0
202	20240614	163900	283282367	1946	1946	1946	1946	0
203	20240614	163800	283282367	1946	1946	1946	1946	0
204	20240614	163700	283282367	1946	1946	1946	1946	0
205	20240614	163600	283282367	1946	1946	1946	1946	0
206	20240614	163500	283282367	1946	1946	1946	1946	0
207	20240614	163400	283282367	1946	1946	1946	1946	0
208	20240614	163300	283282367	1946	1946	1946	1946	0
209	20240614	163200	283282367	1946	1946	1946	1946	0
210	20240614	163100	283282367	1946	1946	1946	1946	0
211	20240614	163000	283282367	1946	1946	1946	1946	0
212	20240614	162900	283282367	1946	1946	1946	1946	1553
213	20240614	162800	283282367	1946	1946	1946	1946	0
214	20240614	162700	283282367	1946	1946	1946	1946	0
215	20240614	162600	283282367	1946	1946	1946	1946	0
216	20240614	162500	283282367	1946	1946	1946	1946	0
217	20240614	162400	283282367	1946	1946	1946	1946	0
218	20240614	162300	283282367	1946	1946	1946	1946	0
219	20240614	162200	283282367	1946	1946	1946	1946	0
220	20240614	162100	283282367	1946	1946	1946	1946	0
221	20240614	162000	283282367	1946	1946	1946	1946	0
222	20240614	161900	283282367	1946	1946	1946	1946	0
223	20240614	161800	283282367	1946	1946	1946	1946	0
224	20240614	161700	283282367	1946	1946	1946	1946	0
225	20240614	161600	283282367	1946	1946	1946	1946	0
226	20240614	161500	283282367	1946	1946	1946	1946	0
227	20240614	161400	283282367	1946	1946	1946	1946	0
228	20240614	161300	283282367	1946	1946	1946	1946	0
229	20240614	161200	283282367	1946	1946	1946	1946	0
230	20240614	161100	283282367	1946	1946	1946	1946	0
231	20240614	161000	283282367	1946	1946	1946	1946	0
232	20240614	160900	283282367	1946	1946	1946	1946	0
233	20240614	160800	283282367	1946	1946	1946	1946	0
234	20240614	160700	283282367	1946	1946	1946	1946	0
235	20240614	160600	283282367	1946	1946	1946	1946	0
236	20240614	160500	283282367	1946	1946	1946	1946	0
237	20240614	160400	283282367	1946	1946	1946	1946	0
238	20240614	160300	283282367	1946	1946	1946	1946	0
239	20240614	160200	283282367	1946	1946	1946	1946	0
240	20240614	160100	283282367	1946	1946	1946	1946	0
241	20240614	160000	283282367	1946	1946	1946	1946	0
242	20240614	155900	283282367	1946	1946	1946	1946	1553
243	20240614	155800	283282367	1946	1946	1946	1946	0
244	20240614	155700	283282367	1946	1946	1946	1946	0
245	20240614	155600	283282367	1946	1946	1946	1946	0
246	20240614	155500	283282367	1946	1946	1946	1946	0
247	20240614	155400	283282367	1946	1946	1946	1946	0
248	20240614	155300	283282367	1946	1946	1946	1946	0
249	20240614	155200	283282367	1946	1946	1946	1946	0
250	20240614	155100	283282367	1946	1946	1946	1946	0
251	20240614	155000	283282367	1946	1946	1946	1946	0
252	20240614	154900	283282367	1946	1946	1946	1946	0
253	20240614	154800	283282367	1946	1946	1946	1946	0
254	20240614	154700	283282367	1946	1946	1946	1946	0
255	20240614	154600	283282367	1946	1946	1946	1946	0
256	20240614	154500	283282367	1946	1946	1946	1946	0
257	20240614	154400	283282367	1946	1946	1946	1946	0
258	20240614	154300	283282367	1946	1946	1946	1946	0
259	20240614	154200	283282367	1946	1946	1946	1946	0
260	20240614	154100	283282367	1946	1946	1946	1946	0
261	20240614	154000	283282367	1946	1946	1946	1946	0
262	20240614	153900	283282367	1946	1946	1946	1946	0
263	20240614	153800	283282367	1946	1946	1946	1946	0
264	20240614	153700	283282367	1946	1946	1946	1946	0
265	20240614	153600	283282367	1946	1946	1946	1946	0
266	20240614	153500	283282367	1946	1946	1946	1946	0
267	20240614	153400	283282367	1946	1946	1946	1946	0
268	20240614	153300	283282367	1946	1946	1946	1946	0
269	20240614	153200	283282367	1946	1946	1946	1946	0
270	20240614	153100	283282367	1946	1946	1946	1946	0
271	20240614	153000	283282367	1946	1946	1946	1946	1553
272	20240614	152900	280260229	1943	1943	1943	1943	0
273	20240614	152800	280260229	1943	1943	1943	1943	0
274	20240614	152700	280260229	1943	1943	1943	1943	0
275	20240614	152600	280260229	1943	1943	1943	1943	0
276	20240614	152500	280260229	1943	1943	1943	1943	0
277	20240614	152400	280260229	1943	1943	1943	1943	0
278	20240614	152300	280260229	1943	1943	1943	1943	0
279	20240614	152200	280260229	1943	1943	1943	1943	0
280	20240614	152100	280260229	1943	1943	1943	1943	0
281	20240614	152000	280260229	1943	1943	1943	1943	0
282	20240614	151900	280260229	1943	1943	1943	1943	66
283	20240614	151800	280131991	1943	1943	1943	1943	0
284	20240614	151700	280131991	1943	1942	1943	1942	57
285	20240614	151600	280021290	1943	1939	1943	1939	150
286	20240614	151500	279730240	1943	1943	1943	1943	12
287	20240614	151400	279706924	1939	1939	1939	1939	0
288	20240614	151300	279706924	1939	1940	1940	1939	500
289	20240614	151200	278737398	1940	1940	1940	1940	74
290	20240614	151100	278593838	1940	1940	1943	1940	1547
291	20240614	151000	275592655	1939	1939	1939	1939	1064
292	20240614	150900	273529559	1939	1939	1939	1939	402
293	20240614	150800	272750081	1939	1939	1939	1939	97
294	20240614	150700	272561998	1938	1939	1939	1938	158
295	20240614	150600	272255783	1940	1939	1940	1939	18
296	20240614	150500	272220880	1940	1938	1940	1938	24
297	20240614	150400	272174366	1938	1939	1939	1938	972
298	20240614	150300	270290629	1940	1940	1940	1940	0
299	20240614	150200	270290629	1940	1940	1940	1940	0
300	20240614	150100	270290629	1940	1940	1940	1940	0
301	20240614	150000	270290629	1940	1940	1940	1940	25
302	20240614	145900	270242129	1940	1940	1940	1940	50
303	20240614	145800	270145129	1938	1938	1938	1938	132
304	20240614	145700	269889313	1938	1938	1938	1938	0
305	20240614	145600	269889313	1938	1939	1940	1938	532
306	20240614	145500	268857370	1939	1939	1939	1939	905
307	20240614	145400	267102575	1939	1939	1940	1939	171
308	20240614	145300	266771002	1939	1940	1940	1939	333
309	20240614	145200	266125257	1940	1942	1942	1940	271
310	20240614	145100	265599403	1942	1941	1943	1941	397
311	20240614	145000	264828823	1943	1942	1943	1940	3265
312	20240614	144900	258491903	1943	1943	1943	1943	125
313	20240614	144800	258249028	1943	1942	1943	1942	211
314	20240614	144700	257839241	1943	1943	1943	1943	106
315	20240614	144600	257633283	1943	1943	1943	1942	390
316	20240614	144500	256875886	1943	1944	1944	1943	70
317	20240614	144400	256739861	1944	1944	1944	1944	16
318	20240614	144300	256708757	1944	1945	1945	1943	3687
319	20240614	144200	249543812	1945	1945	1945	1944	360
320	20240614	144100	248843912	1945	1945	1945	1945	44
321	20240614	144000	248758332	1945	1945	1945	1945	203
322	20240614	143900	248363497	1945	1946	1946	1944	2296
323	20240614	143800	243898135	1946	1948	1948	1946	532
324	20240614	143700	242862822	1947	1950	1950	1947	1476
325	20240614	143600	239988326	1951	1951	1951	1951	1
326	20240614	143500	239986375	1951	1951	1951	1951	130
327	20240614	143400	239732745	1951	1951	1951	1951	0
328	20240614	143300	239732745	1951	1951	1951	1951	0
329	20240614	143200	239732745	1951	1948	1951	1948	1002
330	20240614	143100	237777846	1948	1948	1948	1948	0
331	20240614	143000	237777846	1948	1948	1948	1948	0
332	20240614	142900	237777846	1948	1948	1948	1948	600
333	20240614	142800	236609046	1948	1948	1948	1948	22
334	20240614	142700	236566190	1949	1952	1952	1949	1245
335	20240614	142600	234138545	1952	1952	1952	1952	3
336	20240614	142500	234132689	1952	1952	1952	1952	50
337	20240614	142400	234035089	1952	1952	1952	1952	0
338	20240614	142300	234035089	1952	1952	1952	1952	0
339	20240614	142200	234035089	1952	1952	1952	1952	0
340	20240614	142100	234035089	1952	1952	1952	1952	0
341	20240614	142000	234035089	1952	1952	1952	1952	0
342	20240614	141900	234035089	1952	1952	1952	1952	1
343	20240614	141800	234033137	1951	1951	1951	1951	0
344	20240614	141700	234033137	1951	1951	1951	1951	41
345	20240614	141600	233953146	1951	1951	1951	1951	10
346	20240614	141500	233933636	1951	1951	1951	1951	0
347	20240614	141400	233933636	1951	1951	1951	1951	0
348	20240614	141300	233933636	1951	1951	1951	1951	1
349	20240614	141200	233931685	1950	1950	1950	1950	0
350	20240614	141100	233931685	1950	1950	1950	1950	0
351	20240614	141000	233931685	1950	1950	1950	1950	0
352	20240614	140900	233931685	1950	1951	1951	1950	698
353	20240614	140800	232570121	1951	1951	1951	1951	1026
354	20240614	140700	230568395	1952	1952	1952	1952	101
355	20240614	140600	230371243	1952	1952	1952	1952	0
356	20240614	140500	230371243	1952	1952	1952	1952	398
357	20240614	140400	229594347	1952	1951	1952	1951	102
358	20240614	140300	229395344	1952	1952	1952	1952	30
359	20240614	140200	229336784	1952	1952	1952	1952	400
360	20240614	140100	228555984	1952	1952	1952	1952	100
361	20240614	140000	228360784	1952	1952	1952	1952	0
362	20240614	135900	228360784	1952	1952	1952	1952	1
363	20240614	135800	228358832	1951	1951	1951	1951	0
364	20240614	135700	228358832	1951	1951	1951	1951	0
365	20240614	135600	228358832	1951	1951	1951	1951	1413
366	20240614	135500	225602069	1952	1952	1952	1952	0
367	20240614	135400	225602069	1952	1952	1952	1952	0
368	20240614	135300	225602069	1952	1952	1952	1952	0
369	20240614	135200	225602069	1952	1952	1952	1952	8
370	20240614	135100	225586453	1952	1952	1952	1952	0
371	20240614	135000	225586453	1952	1952	1952	1952	57
372	20240614	134900	225475189	1952	1952	1952	1952	80
373	20240614	134800	225319029	1952	1952	1952	1952	12
374	20240614	134700	225295605	1951	1951	1951	1951	0
375	20240614	134600	225295605	1951	1951	1951	1951	665
376	20240614	134500	223998190	1951	1951	1951	1951	96
377	20240614	134400	223810894	1951	1951	1951	1951	0
378	20240614	134300	223810894	1951	1951	1951	1951	0
379	20240614	134200	223810894	1951	1951	1951	1951	0
380	20240614	134100	223810894	1951	1951	1951	1951	2
381	20240614	134000	223806992	1951	1951	1951	1951	1
382	20240614	133900	223805041	1951	1951	1951	1951	30
383	20240614	133800	223746511	1951	1951	1951	1951	10
384	20240614	133700	223727001	1951	1951	1951	1951	0
385	20240614	133600	223727001	1951	1951	1951	1951	10
386	20240614	133500	223707491	1951	1951	1951	1951	17
387	20240614	133400	223674324	1951	1951	1951	1951	0
388	20240614	133300	223674324	1951	1950	1951	1950	358
389	20240614	133200	222976069	1950	1951	1951	1950	1046
390	20240614	133100	220936166	1950	1950	1950	1950	0
391	20240614	133000	220936166	1950	1950	1950	1950	0
392	20240614	132900	220936166	1950	1950	1950	1950	50
393	20240614	132800	220838666	1950	1950	1950	1950	0
394	20240614	132700	220838666	1950	1950	1950	1950	0
395	20240614	132600	220838666	1950	1950	1950	1950	0
396	20240614	132500	220838666	1950	1951	1951	1950	2612
397	20240614	132400	215745256	1955	1955	1955	1955	0
398	20240614	132300	215745256	1955	1955	1955	1955	0
399	20240614	132200	215745256	1955	1955	1955	1955	0
400	20240614	132100	215745256	1955	1950	1955	1950	3
401	20240614	132000	215739401	1950	1951	1951	1950	3
402	20240614	131900	215733550	1950	1950	1950	1950	0
403	20240614	131800	215733550	1950	1950	1950	1950	985
404	20240614	131700	213812800	1950	1950	1950	1950	0
405	20240614	131600	213812800	1950	1950	1950	1950	0
406	20240614	131500	213812800	1950	1950	1950	1950	0
407	20240614	131400	213812800	1950	1950	1950	1950	0
408	20240614	131300	213812800	1950	1950	1950	1950	0
409	20240614	131200	213812800	1950	1950	1950	1950	1
410	20240614	131100	213810850	1947	1947	1947	1947	0
411	20240614	131000	213810850	1947	1947	1947	1947	0
412	20240614	130900	213810850	1947	1954	1954	1947	2328
413	20240614	130800	209271607	1955	1955	1955	1955	38
414	20240614	130700	209197317	1955	1955	1955	1955	156
415	20240614	130600	208892337	1955	1955	1955	1955	0
416	20240614	130500	208892337	1955	1955	1955	1955	104
417	20240614	130400	208689017	1955	1955	1955	1955	0
418	20240614	130300	208689017	1955	1955	1955	1955	0
419	20240614	130200	208689017	1955	1955	1955	1955	0
420	20240614	130100	208689017	1955	1955	1955	1955	24
421	20240614	130000	208642097	1953	1953	1953	1953	0
422	20240614	125900	208642097	1953	1953	1953	1953	0
423	20240614	125800	208642097	1953	1953	1953	1953	0
424	20240614	125700	208642097	1953	1953	1953	1953	700
425	20240614	125600	207274997	1957	1957	1957	1957	255
426	20240614	125500	206775962	1953	1953	1953	1953	0
427	20240614	125400	206775962	1953	1953	1953	1953	0
428	20240614	125300	206775962	1953	1953	1953	1953	379
429	20240614	125200	206035775	1953	1953	1953	1953	0
430	20240614	125100	206035775	1953	1953	1953	1953	0
431	20240614	125000	206035775	1953	1953	1953	1953	0
432	20240614	124900	206035775	1953	1953	1953	1953	0
433	20240614	124800	206035775	1953	1953	1953	1953	0
434	20240614	124700	206035775	1953	1956	1956	1953	1275
435	20240614	124600	203543125	1956	1956	1956	1956	0
436	20240614	124500	203543125	1956	1956	1956	1956	12
437	20240614	124400	203519653	1956	1956	1956	1956	1136
438	20240614	124300	201297637	1956	1956	1956	1956	0
439	20240614	124200	201297637	1956	1956	1956	1956	0
440	20240614	124100	201297637	1956	1956	1956	1956	0
441	20240614	124000	201297637	1956	1956	1956	1956	0
442	20240614	123900	201297637	1956	1956	1956	1956	0
443	20240614	123800	201297637	1956	1956	1956	1956	0
444	20240614	123700	201297637	1956	1956	1956	1956	100
445	20240614	123600	201102037	1956	1956	1956	1956	0
446	20240614	123500	201102037	1956	1956	1956	1956	10
447	20240614	123400	201082477	1952	1952	1952	1952	0
448	20240614	123300	201082477	1952	1952	1952	1952	2709
449	20240614	123200	195794509	1952	1952	1952	1952	0
450	20240614	123100	195794509	1952	1952	1952	1952	0
451	20240614	123000	195794509	1952	1952	1952	1952	22
452	20240614	122900	195751565	1952	1952	1952	1952	0
453	20240614	122800	195751565	1952	1952	1952	1952	0
454	20240614	122700	195751565	1952	1952	1952	1952	0
455	20240614	122600	195751565	1952	1952	1952	1952	0
456	20240614	122500	195751565	1952	1952	1952	1952	0
457	20240614	122400	195751565	1952	1952	1952	1952	0
458	20240614	122300	195751565	1952	1952	1952	1952	0
459	20240614	122200	195751565	1952	1952	1952	1952	12
460	20240614	122100	195728141	1951	1951	1951	1951	0
461	20240614	122000	195728141	1951	1951	1951	1951	0
462	20240614	121900	195728141	1951	1951	1951	1951	0
463	20240614	121800	195728141	1951	1951	1951	1951	0
464	20240614	121700	195728141	1951	1957	1957	1951	578
465	20240614	121600	194597844	1958	1958	1958	1958	12
466	20240614	121500	194574348	1960	1960	1960	1960	1
467	20240614	121400	194572388	1959	1959	1959	1959	600
468	20240614	121300	193396988	1958	1958	1958	1958	0
469	20240614	121200	193396988	1958	1958	1958	1958	0
470	20240614	121100	193396988	1958	1958	1958	1958	0
471	20240614	121000	193396988	1958	1958	1958	1958	500
472	20240614	120900	192417988	1958	1958	1958	1958	10
473	20240614	120800	192398408	1959	1959	1959	1959	0
474	20240614	120700	192398408	1959	1959	1959	1959	114
475	20240614	120600	192175082	1958	1958	1958	1958	81
476	20240614	120500	192016484	1958	1958	1958	1958	0
477	20240614	120400	192016484	1958	1951	1958	1950	684
478	20240614	120300	190681868	1951	1951	1951	1951	150
479	20240614	120200	190389218	1950	1950	1950	1950	0
480	20240614	120100	190389218	1950	1950	1950	1950	403
481	20240614	120000	189603368	1950	1950	1950	1950	0
482	20240614	115900	189603368	1950	1950	1950	1950	2
483	20240614	115800	189599468	1946	1946	1946	1946	0
484	20240614	115700	189599468	1946	1949	1949	1946	150
485	20240614	115600	189307548	1950	1950	1950	1950	0
486	20240614	115500	189307548	1950	1949	1950	1946	3976
487	20240614	115400	181569526	1949	1949	1949	1949	75
488	20240614	115300	181423351	1950	1950	1950	1950	0
489	20240614	115200	181423351	1950	1950	1950	1950	1
490	20240614	115100	181421401	1950	1950	1950	1950	3
491	20240614	115000	181415551	1950	1950	1950	1950	134
492	20240614	114900	181154251	1950	1950	1950	1950	100
493	20240614	114800	180959251	1950	1950	1950	1950	250
494	20240614	114700	180471751	1950	1950	1950	1950	0
495	20240614	114600	180471751	1950	1950	1950	1950	5
496	20240614	114500	180462001	1946	1946	1946	1946	0
497	20240614	114400	180462001	1946	1946	1946	1946	0
498	20240614	114300	180462001	1946	1946	1946	1946	0
499	20240614	114200	180462001	1946	1946	1946	1946	0
500	20240614	114100	180462001	1946	1949	1949	1946	465
501	20240614	114000	179556685	1950	1950	1950	1950	0
502	20240614	113900	179556685	1950	1951	1951	1950	16
503	20240614	113800	179525473	1948	1948	1948	1948	0
504	20240614	113700	179525473	1948	1948	1948	1948	0
505	20240614	113600	179525473	1948	1948	1948	1948	0
506	20240614	113500	179525473	1948	1948	1948	1948	0
507	20240614	113400	179525473	1948	1948	1948	1948	50
508	20240614	113300	179428073	1952	1952	1952	1952	1
509	20240614	113200	179426121	1948	1948	1948	1948	64
510	20240614	113100	179301449	1948	1948	1948	1948	10
511	20240614	113000	179281969	1946	1948	1948	1946	510
512	20240614	112900	178289489	1948	1946	1948	1946	503
513	20240614	112800	177310647	1945	1945	1945	1945	8
514	20240614	112700	177295087	1944	1944	1944	1944	188
515	20240614	112600	176929615	1943	1943	1943	1943	0
516	20240614	112500	176929615	1943	1943	1943	1943	130
517	20240614	112400	176677025	1944	1944	1944	1944	550
518	20240614	112300	175607825	1944	1944	1944	1944	600
519	20240614	112200	174441425	1944	1944	1944	1944	0
520	20240614	112100	174441425	1944	1946	1946	1944	954
521	20240614	112000	172586039	1946	1947	1947	1946	6026
522	20240614	111900	160859374	1947	1947	1947	1947	600
523	20240614	111800	159691174	1948	1948	1948	1948	87
524	20240614	111700	159521698	1948	1949	1949	1948	920
525	20240614	111600	157729507	1949	1950	1950	1949	610
526	20240614	111500	156540483	1950	1950	1950	1950	183
527	20240614	111400	156183633	1950	1951	1951	1950	2089
528	20240614	111300	152109988	1952	1952	1952	1952	10
529	20240614	111200	152090468	1953	1953	1953	1953	0
530	20240614	111100	152090468	1953	1953	1953	1953	66
531	20240614	111000	151961570	1953	1953	1953	1953	0
532	20240614	110900	151961570	1953	1953	1953	1953	0
533	20240614	110800	151961570	1953	1951	1953	1951	163
534	20240614	110700	151643233	1952	1953	1953	1952	136
535	20240614	110600	151377713	1953	1953	1953	1953	0
536	20240614	110500	151377713	1953	1953	1953	1953	0
537	20240614	110400	151377713	1953	1953	1953	1953	0
538	20240614	110300	151377713	1953	1953	1953	1953	0
539	20240614	110200	151377713	1953	1953	1953	1953	0
540	20240614	110100	151377713	1953	1955	1955	1953	51
541	20240614	110000	151278108	1955	1955	1955	1955	1
542	20240614	105900	151276153	1955	1961	1961	1955	501
543	20240614	105800	150296692	1962	1962	1962	1962	0
544	20240614	105700	150296692	1962	1962	1962	1962	779
545	20240614	105600	148768294	1962	1962	1962	1962	0
546	20240614	105500	148768294	1962	1962	1962	1962	0
547	20240614	105400	148768294	1962	1962	1962	1962	0
548	20240614	105300	148768294	1962	1962	1962	1962	30
549	20240614	105200	148709434	1962	1961	1962	1961	2
550	20240614	105100	148705511	1951	1951	1951	1951	5
551	20240614	105000	148695756	1951	1951	1951	1951	2
552	20240614	104900	148691854	1950	1950	1950	1950	0
553	20240614	104800	148691854	1950	1950	1950	1950	1
554	20240614	104700	148689904	1950	1950	1950	1950	0
555	20240614	104600	148689904	1950	1950	1950	1950	22
556	20240614	104500	148647004	1950	1950	1950	1950	14
557	20240614	104400	148619704	1950	1948	1950	1948	126
558	20240614	104300	148374246	1949	1950	1950	1949	92
559	20240614	104200	148194929	1950	1950	1950	1950	0
560	20240614	104100	148194929	1950	1950	1950	1950	48
561	20240614	104000	148101329	1950	1950	1950	1950	260
562	20240614	103900	147594329	1949	1952	1952	1949	1347
563	20240614	103800	144968151	1950	1950	1950	1950	0
564	20240614	103700	144968151	1950	1950	1950	1950	0
565	20240614	103600	144968151	1950	1950	1950	1950	0
566	20240614	103500	144968151	1950	1950	1950	1950	54
567	20240614	103400	144862851	1950	1951	1963	1949	3202
568	20240614	103300	138617011	1952	1952	1952	1952	18
569	20240614	103200	138581875	1959	1952	1959	1951	854
570	20240614	103100	136915453	1954	1954	1954	1954	0
571	20240614	103000	136915453	1954	1953	1954	1952	765
572	20240614	102900	135421932	1954	1959	1959	1954	5994
573	20240614	102800	123708639	1964	1964	1964	1964	0
574	20240614	102700	123708639	1964	1964	1964	1964	84
575	20240614	102600	123543663	1964	1964	1964	1964	0
576	20240614	102500	123543663	1964	1964	1964	1964	0
577	20240614	102400	123543663	1964	1964	1964	1964	0
578	20240614	102300	123543663	1964	1964	1964	1964	0
579	20240614	102200	123543663	1964	1964	1964	1964	0
580	20240614	102100	123543663	1964	1964	1964	1964	0
581	20240614	102000	123543663	1964	1964	1964	1964	0
582	20240614	101900	123543663	1964	1964	1964	1964	0
583	20240614	101800	123543663	1964	1964	1964	1964	0
584	20240614	101700	123543663	1964	1964	1964	1964	0
585	20240614	101600	123543663	1964	1964	1964	1964	0
586	20240614	101500	123543663	1964	1958	1964	1958	2
587	20240614	101400	123539741	1954	1954	1954	1954	0
588	20240614	101300	123539741	1954	1954	1954	1954	429
589	20240614	101200	122701475	1955	1957	1957	1955	1155
590	20240614	101100	120442455	1958	1960	1960	1958	521
591	20240614	101000	119422112	1960	1960	1960	1960	173
592	20240614	100900	119083032	1964	1964	1964	1964	1
593	20240614	100800	119081068	1965	1965	1965	1965	0
594	20240614	100700	119081068	1965	1965	1965	1965	0
595	20240614	100600	119081068	1965	1965	1968	1964	1780
596	20240614	100500	115583519	1965	1965	1965	1965	0
597	20240614	100400	115583519	1965	1965	1965	1965	192
598	20240614	100300	115206239	1965	1965	1965	1965	300
599	20240614	100200	114616739	1972	1972	1972	1972	10
600	20240614	100100	114597019	1961	1961	1961	1961	2
601	20240614	100000	114593097	1961	1961	1961	1961	10
602	20240614	095900	114573487	1961	1961	1961	1961	1
603	20240614	095800	114571526	1961	1961	1961	1961	1
604	20240614	095700	114569565	1979	1958	1979	1958	106
605	20240614	095600	114361996	1961	1961	1961	1961	128
606	20240614	095500	114110988	1956	1956	1956	1956	200
607	20240614	095400	113719788	1961	1961	1961	1961	58
608	20240614	095300	113606050	1961	1961	1961	1961	20
609	20240614	095200	113566830	1956	1955	1956	1955	125
610	20240614	095100	113322393	1955	1955	1955	1955	621
611	20240614	095000	112108338	1955	1964	1964	1955	5185
612	20240614	094900	101949289	1962	1964	1964	1962	100
613	20240614	094800	101752985	1963	1966	1966	1963	1874
614	20240614	094700	98073880	1963	1963	1963	1963	0
615	20240614	094600	98073880	1963	1968	1968	1963	5036
616	20240614	094500	88181181	1968	1968	1968	1968	0
617	20240614	094400	88181181	1968	1969	1969	1968	711
618	20240614	094300	86781863	1969	1969	1969	1969	0
619	20240614	094200	86781863	1969	1970	1970	1969	692
620	20240614	094100	85419125	1970	1970	1970	1970	0
621	20240614	094000	85419125	1970	1970	1970	1970	0
622	20240614	093900	85419125	1970	1970	1970	1970	0
623	20240614	093800	85419125	1970	1971	1971	1970	75
624	20240614	093700	85271373	1985	1985	1985	1985	2
625	20240614	093600	85267403	1970	1970	1970	1970	1
626	20240614	093500	85265433	1971	1971	1971	1971	2
627	20240614	093400	85261491	1969	1969	1969	1969	370
628	20240614	093300	84532961	1969	1971	1971	1969	1018
629	20240614	093200	82526730	1984	1984	1984	1984	100
630	20240614	093100	82328330	1971	1971	1971	1971	0
631	20240614	093000	82328330	1971	1979	1979	1971	369
632	20240614	092900	81598199	1979	1975	1979	1975	21
633	20240614	092800	81556652	1979	1979	1979	1979	18
634	20240614	092700	81521030	1971	1971	1971	1971	0
635	20240614	092600	81521030	1971	1974	1974	1971	946
636	20240614	092500	79655626	1974	1973	1975	1972	161
637	20240614	092400	79337813	2005	1963	2005	1963	2632
638	20240614	092300	74112933	1963	1966	1966	1963	870
639	20240614	092200	72404222	1966	1969	1970	1966	1348
640	20240614	092100	69752259	1970	1971	1971	1970	1626
641	20240614	092000	66548935	1971	1973	1973	1970	1810
642	20240614	091900	62982090	1973	1975	1975	1973	415
643	20240614	091800	62163114	1975	1975	1975	1975	21
644	20240614	091700	62121639	1974	1975	1975	1974	395
645	20240614	091600	61341679	1975	1975	1975	1975	65
646	20240614	091500	61213304	1979	1979	1979	1979	21
647	20240614	091400	61171745	1979	1982	1982	1975	9473
648	20240614	091300	42430930	1982	1983	1983	1982	583
649	20240614	091200	41275331	1984	1989	1989	1984	8008
650	20240614	091100	25370361	1988	1997	1997	1988	600
651	20240614	091000	24176226	2000	2000	2000	2000	0
652	20240614	090900	24176226	2000	2000	2000	2000	2
653	20240614	090800	24172226	1987	1994	1994	1987	10043
654	20240614	090700	4180743	1994	1994	1994	1994	0
655	20240614	090600	4180743	1994	1994	1994	1994	204
656	20240614	090500	3773967	1995	1995	1995	1995	225
657	20240614	090400	3325092	1995	1998	1998	1995	61
658	20240614	090300	3203331	1996	1996	1996	1995	622
659	20240614	090200	1961868	1994	1994	1994	1994	0
660	20240614	090100	1961868	1994	2010	2010	1994	978
661	20240614	090000	8040	2010	2010	2010	2010	4