KissMeData/012860/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	185700	724919993	1949	1949	1949	1949	2330
3	20240618	185600	724919993	1949	1949	1949	1949	0
4	20240618	185500	724919993	1949	1949	1949	1949	0
5	20240618	185400	724919993	1949	1949	1949	1949	0
6	20240618	185300	724919993	1949	1949	1949	1949	0
7	20240618	185200	724919993	1949	1949	1949	1949	0
8	20240618	185100	724919993	1949	1949	1949	1949	0
9	20240618	185000	724919993	1949	1949	1949	1949	0
10	20240618	184900	724919993	1949	1949	1949	1949	0
11	20240618	184800	724919993	1949	1949	1949	1949	0
12	20240618	184700	724919993	1949	1949	1949	1949	0
13	20240618	184600	724919993	1949	1949	1949	1949	0
14	20240618	184500	724919993	1949	1949	1949	1949	0
15	20240618	184400	724919993	1949	1949	1949	1949	0
16	20240618	184300	724919993	1949	1949	1949	1949	0
17	20240618	184200	724919993	1949	1949	1949	1949	0
18	20240618	184100	724919993	1949	1949	1949	1949	0
19	20240618	184000	724919993	1949	1949	1949	1949	0
20	20240618	183900	724919993	1949	1949	1949	1949	0
21	20240618	183800	724919993	1949	1949	1949	1949	0
22	20240618	183700	724919993	1949	1949	1949	1949	0
23	20240618	183600	724919993	1949	1949	1949	1949	0
24	20240618	183500	724919993	1949	1949	1949	1949	0
25	20240618	183400	724919993	1949	1949	1949	1949	0
26	20240618	183300	724919993	1949	1949	1949	1949	0
27	20240618	183200	724919993	1949	1949	1949	1949	0
28	20240618	183100	724919993	1949	1949	1949	1949	0
29	20240618	183000	724919993	1949	1949	1949	1949	0
30	20240618	182900	724919993	1949	1949	1949	1949	0
31	20240618	182800	724919993	1949	1949	1949	1949	0
32	20240618	182700	724919993	1949	1949	1949	1949	2330
33	20240618	182600	724919993	1949	1949	1949	1949	0
34	20240618	182500	724919993	1949	1949	1949	1949	0
35	20240618	182400	724919993	1949	1949	1949	1949	0
36	20240618	182300	724919993	1949	1949	1949	1949	0
37	20240618	182200	724919993	1949	1949	1949	1949	0
38	20240618	182100	724919993	1949	1949	1949	1949	0
39	20240618	182000	724919993	1949	1949	1949	1949	0
40	20240618	181900	724919993	1949	1949	1949	1949	0
41	20240618	181800	724919993	1949	1949	1949	1949	0
42	20240618	181700	724919993	1949	1949	1949	1949	0
43	20240618	181600	724919993	1949	1949	1949	1949	0
44	20240618	181500	724919993	1949	1949	1949	1949	0
45	20240618	181400	724919993	1949	1949	1949	1949	0
46	20240618	181300	724919993	1949	1949	1949	1949	0
47	20240618	181200	724919993	1949	1949	1949	1949	0
48	20240618	181100	724919993	1949	1949	1949	1949	0
49	20240618	181000	724919993	1949	1949	1949	1949	0
50	20240618	180900	724919993	1949	1949	1949	1949	0
51	20240618	180800	724919993	1949	1949	1949	1949	0
52	20240618	180700	724919993	1949	1949	1949	1949	0
53	20240618	180600	724919993	1949	1949	1949	1949	0
54	20240618	180500	724919993	1949	1949	1949	1949	0
55	20240618	180400	724919993	1949	1949	1949	1949	0
56	20240618	180300	724919993	1949	1949	1949	1949	0
57	20240618	180200	724919993	1949	1949	1949	1949	0
58	20240618	180100	724919993	1949	1949	1949	1949	0
59	20240618	180000	724919993	1949	1949	1949	1949	0
60	20240618	175900	724919993	1949	1949	1949	1949	0
61	20240618	175800	724919993	1949	1949	1949	1949	0
62	20240618	175700	724919993	1949	1949	1949	1949	2330
63	20240618	175600	724919993	1949	1949	1949	1949	0
64	20240618	175500	724919993	1949	1949	1949	1949	0
65	20240618	175400	724919993	1949	1949	1949	1949	0
66	20240618	175300	724919993	1949	1949	1949	1949	0
67	20240618	175200	724919993	1949	1949	1949	1949	0
68	20240618	175100	724919993	1949	1949	1949	1949	0
69	20240618	175000	724919993	1949	1949	1949	1949	0
70	20240618	174900	724919993	1949	1949	1949	1949	0
71	20240618	174800	724919993	1949	1949	1949	1949	0
72	20240618	174700	724919993	1949	1949	1949	1949	0
73	20240618	174600	724919993	1949	1949	1949	1949	0
74	20240618	174500	724919993	1949	1949	1949	1949	0
75	20240618	174400	724919993	1949	1949	1949	1949	0
76	20240618	174300	724919993	1949	1949	1949	1949	0
77	20240618	174200	724919993	1949	1949	1949	1949	0
78	20240618	174100	724919993	1949	1949	1949	1949	0
79	20240618	174000	724919993	1949	1949	1949	1949	0
80	20240618	173900	724919993	1949	1949	1949	1949	0
81	20240618	173800	724919993	1949	1949	1949	1949	0
82	20240618	173700	724919993	1949	1949	1949	1949	0
83	20240618	173600	724919993	1949	1949	1949	1949	0
84	20240618	173500	724919993	1949	1949	1949	1949	0
85	20240618	173400	724919993	1949	1949	1949	1949	0
86	20240618	173300	724919993	1949	1949	1949	1949	0
87	20240618	173200	724919993	1949	1949	1949	1949	0
88	20240618	173100	724919993	1949	1949	1949	1949	0
89	20240618	173000	724919993	1949	1949	1949	1949	0
90	20240618	172900	724919993	1949	1949	1949	1949	0
91	20240618	172800	724919993	1949	1949	1949	1949	0
92	20240618	172700	724919993	1949	1949	1949	1949	2330
93	20240618	172600	724919993	1949	1949	1949	1949	0
94	20240618	172500	724919993	1949	1949	1949	1949	0
95	20240618	172400	724919993	1949	1949	1949	1949	0
96	20240618	172300	724919993	1949	1949	1949	1949	0
97	20240618	172200	724919993	1949	1949	1949	1949	0
98	20240618	172100	724919993	1949	1949	1949	1949	0
99	20240618	172000	724919993	1949	1949	1949	1949	0
100	20240618	171900	724919993	1949	1949	1949	1949	0
101	20240618	171800	724919993	1949	1949	1949	1949	0
102	20240618	171700	724919993	1949	1949	1949	1949	0
103	20240618	171600	724919993	1949	1949	1949	1949	0
104	20240618	171500	724919993	1949	1949	1949	1949	0
105	20240618	171400	724919993	1949	1949	1949	1949	0
106	20240618	171300	724919993	1949	1949	1949	1949	0
107	20240618	171200	724919993	1949	1949	1949	1949	0
108	20240618	171100	724919993	1949	1949	1949	1949	0
109	20240618	171000	724919993	1949	1949	1949	1949	0
110	20240618	170900	724919993	1949	1949	1949	1949	0
111	20240618	170800	724919993	1949	1949	1949	1949	0
112	20240618	170700	724919993	1949	1949	1949	1949	0
113	20240618	170600	724919993	1949	1949	1949	1949	0
114	20240618	170500	724919993	1949	1949	1949	1949	0
115	20240618	170400	724919993	1949	1949	1949	1949	0
116	20240618	170300	724919993	1949	1949	1949	1949	0
117	20240618	170200	724919993	1949	1949	1949	1949	0
118	20240618	170100	724919993	1949	1949	1949	1949	0
119	20240618	170000	724919993	1949	1949	1949	1949	0
120	20240618	165900	724919993	1949	1949	1949	1949	0
121	20240618	165800	724919993	1949	1949	1949	1949	0
122	20240618	165700	724919993	1949	1949	1949	1949	2330
123	20240618	165600	724919993	1949	1949	1949	1949	0
124	20240618	165500	724919993	1949	1949	1949	1949	0
125	20240618	165400	724919993	1949	1949	1949	1949	0
126	20240618	165300	724919993	1949	1949	1949	1949	0
127	20240618	165200	724919993	1949	1949	1949	1949	0
128	20240618	165100	724919993	1949	1949	1949	1949	0
129	20240618	165000	724919993	1949	1949	1949	1949	0
130	20240618	164900	724919993	1949	1949	1949	1949	0
131	20240618	164800	724919993	1949	1949	1949	1949	0
132	20240618	164700	724919993	1949	1949	1949	1949	0
133	20240618	164600	724919993	1949	1949	1949	1949	0
134	20240618	164500	724919993	1949	1949	1949	1949	0
135	20240618	164400	724919993	1949	1949	1949	1949	0
136	20240618	164300	724919993	1949	1949	1949	1949	0
137	20240618	164200	724919993	1949	1949	1949	1949	0
138	20240618	164100	724919993	1949	1949	1949	1949	0
139	20240618	164000	724919993	1949	1949	1949	1949	0
140	20240618	163900	724919993	1949	1949	1949	1949	0
141	20240618	163800	724919993	1949	1949	1949	1949	0
142	20240618	163700	724919993	1949	1949	1949	1949	0
143	20240618	163600	724919993	1949	1949	1949	1949	0
144	20240618	163500	724919993	1949	1949	1949	1949	0
145	20240618	163400	724919993	1949	1949	1949	1949	0
146	20240618	163300	724919993	1949	1949	1949	1949	0
147	20240618	163200	724919993	1949	1949	1949	1949	0
148	20240618	163100	724919993	1949	1949	1949	1949	0
149	20240618	163000	724919993	1949	1949	1949	1949	0
150	20240618	162900	724919993	1949	1949	1949	1949	0
151	20240618	162800	724919993	1949	1949	1949	1949	0
152	20240618	162700	724919993	1949	1949	1949	1949	2330
153	20240618	162600	724919993	1949	1949	1949	1949	0
154	20240618	162500	724919993	1949	1949	1949	1949	0
155	20240618	162400	724919993	1949	1949	1949	1949	0
156	20240618	162300	724919993	1949	1949	1949	1949	0
157	20240618	162200	724919993	1949	1949	1949	1949	0
158	20240618	162100	724919993	1949	1949	1949	1949	0
159	20240618	162000	724919993	1949	1949	1949	1949	0
160	20240618	161900	724919993	1949	1949	1949	1949	0
161	20240618	161800	724919993	1949	1949	1949	1949	0
162	20240618	161700	724919993	1949	1949	1949	1949	0
163	20240618	161600	724919993	1949	1949	1949	1949	0
164	20240618	161500	724919993	1949	1949	1949	1949	0
165	20240618	161400	724919993	1949	1949	1949	1949	0
166	20240618	161300	724919993	1949	1949	1949	1949	0
167	20240618	161200	724919993	1949	1949	1949	1949	0
168	20240618	161100	724919993	1949	1949	1949	1949	0
169	20240618	161000	724919993	1949	1949	1949	1949	0
170	20240618	160900	724919993	1949	1949	1949	1949	0
171	20240618	160800	724919993	1949	1949	1949	1949	0
172	20240618	160700	724919993	1949	1949	1949	1949	0
173	20240618	160600	724919993	1949	1949	1949	1949	0
174	20240618	160500	724919993	1949	1949	1949	1949	0
175	20240618	160400	724919993	1949	1949	1949	1949	0
176	20240618	160300	724919993	1949	1949	1949	1949	0
177	20240618	160200	724919993	1949	1949	1949	1949	0
178	20240618	160100	724919993	1949	1949	1949	1949	0
179	20240618	160000	724919993	1949	1949	1949	1949	0
180	20240618	155900	724919993	1949	1949	1949	1949	0
181	20240618	155800	724919993	1949	1949	1949	1949	0
182	20240618	155700	724919993	1949	1949	1949	1949	2330
183	20240618	155600	724919993	1949	1949	1949	1949	0
184	20240618	155500	724919993	1949	1949	1949	1949	0
185	20240618	155400	724919993	1949	1949	1949	1949	0
186	20240618	155300	724919993	1949	1949	1949	1949	0
187	20240618	155200	724919993	1949	1949	1949	1949	0
188	20240618	155100	724919993	1949	1949	1949	1949	0
189	20240618	155000	724919993	1949	1949	1949	1949	0
190	20240618	154900	724919993	1949	1949	1949	1949	0
191	20240618	154800	724919993	1949	1949	1949	1949	0
192	20240618	154700	724919993	1949	1949	1949	1949	0
193	20240618	154600	724919993	1949	1949	1949	1949	0
194	20240618	154500	724919993	1949	1949	1949	1949	0
195	20240618	154400	724919993	1949	1949	1949	1949	0
196	20240618	154300	724919993	1949	1949	1949	1949	0
197	20240618	154200	724919993	1949	1949	1949	1949	0
198	20240618	154100	724919993	1949	1949	1949	1949	0
199	20240618	154000	724919993	1949	1949	1949	1949	0
200	20240618	153900	724919993	1949	1949	1949	1949	0
201	20240618	153800	724919993	1949	1949	1949	1949	0
202	20240618	153700	724919993	1949	1949	1949	1949	0
203	20240618	153600	724919993	1949	1949	1949	1949	0
204	20240618	153500	724919993	1949	1949	1949	1949	0
205	20240618	153400	724919993	1949	1949	1949	1949	0
206	20240618	153300	724919993	1949	1949	1949	1949	0
207	20240618	153200	724919993	1949	1949	1949	1949	0
208	20240618	153100	724919993	1949	1949	1949	1949	0
209	20240618	153000	724919993	1949	1949	1949	1949	2330
210	20240618	152900	720378823	1935	1935	1935	1935	0
211	20240618	152800	720378823	1935	1935	1935	1935	0
212	20240618	152700	720378823	1935	1935	1935	1935	0
213	20240618	152600	720378823	1935	1935	1935	1935	0
214	20240618	152500	720378823	1935	1935	1935	1935	0
215	20240618	152400	720378823	1935	1935	1935	1935	0
216	20240618	152300	720378823	1935	1935	1935	1935	0
217	20240618	152200	720378823	1935	1935	1935	1935	0
218	20240618	152100	720378823	1935	1935	1935	1935	0
219	20240618	152000	720378823	1935	1935	1935	1935	0
220	20240618	151900	720378823	1935	1935	1940	1935	1110
221	20240618	151800	718228438	1940	1940	1940	1935	65
222	20240618	151700	718102578	1940	1936	1940	1935	304
223	20240618	151600	717514222	1940	1935	1940	1935	105
224	20240618	151500	717311022	1940	1939	1940	1936	5442
225	20240618	151400	706766562	1940	1936	1940	1936	101
226	20240618	151300	706571022	1940	1940	1940	1937	158
227	20240618	151200	706264895	1940	1940	1940	1940	101
228	20240618	151100	706068955	1941	1936	1941	1936	2
229	20240618	151000	706065078	1941	1941	1941	1936	2004
230	20240618	150900	702183035	1939	1941	1941	1939	90
231	20240618	150800	702008367	1941	1941	1941	1941	20
232	20240618	150700	701969547	1941	1941	1941	1941	0
233	20240618	150600	701969547	1941	1941	1941	1941	586
234	20240618	150500	700832121	1941	1941	1941	1941	8
235	20240618	150400	700816593	1941	1941	1941	1941	0
236	20240618	150300	700816593	1941	1940	1941	1939	419
237	20240618	150200	700004134	1941	1940	1941	1940	51
238	20240618	150100	699905193	1941	1940	1941	1940	41
239	20240618	150000	699825652	1941	1941	1941	1941	0
240	20240618	145900	699825652	1941	1940	1941	1940	528
241	20240618	145800	698801331	1940	1940	1940	1940	0
242	20240618	145700	698801331	1940	1940	1940	1940	72
243	20240618	145600	698661651	1940	1940	1940	1940	152
244	20240618	145500	698366771	1940	1940	1940	1940	7
245	20240618	145400	698353191	1939	1939	1939	1939	240
246	20240618	145300	697887831	1940	1938	1940	1938	547
247	20240618	145200	696827667	1939	1941	1941	1939	1747
248	20240618	145100	693440015	1940	1941	1941	1940	250
249	20240618	145000	692954865	1941	1941	1941	1941	214
250	20240618	144900	692539491	1942	1942	1942	1942	105
251	20240618	144800	692335581	1941	1941	1941	1941	187
252	20240618	144700	691972614	1940	1940	1940	1940	2026
253	20240618	144600	688042174	1940	1940	1941	1940	396
254	20240618	144500	687273734	1941	1941	1941	1941	109
255	20240618	144400	687062165	1940	1940	1940	1940	0
256	20240618	144300	687062165	1940	1940	1940	1940	217
257	20240618	144200	686641185	1941	1942	1942	1941	726
258	20240618	144100	685231718	1942	1941	1942	1941	1282
259	20240618	144000	682743350	1944	1944	1944	1944	0
260	20240618	143900	682743350	1944	1940	1944	1940	17
261	20240618	143800	682710334	1945	1945	1945	1945	1
262	20240618	143700	682708389	1941	1945	1945	1941	392
263	20240618	143600	681947385	1945	1945	1945	1945	300
264	20240618	143500	681363885	1945	1945	1945	1945	10
265	20240618	143400	681344435	1945	1945	1945	1945	0
266	20240618	143300	681344435	1945	1945	1945	1945	0
267	20240618	143200	681344435	1945	1945	1945	1945	0
268	20240618	143100	681344435	1945	1945	1945	1945	4
269	20240618	143000	681336655	1945	1945	1945	1945	510
270	20240618	142900	680344705	1945	1945	1945	1945	0
271	20240618	142800	680344705	1945	1941	1945	1940	4001
272	20240618	142700	672582360	1945	1944	1945	1940	5026
273	20240618	142600	662825028	1945	1947	1947	1944	1416
274	20240618	142500	660071380	1945	1947	1947	1945	464
275	20240618	142400	659168526	1948	1948	1948	1948	310
276	20240618	142300	658564646	1949	1949	1949	1949	0
277	20240618	142200	658564646	1949	1949	1949	1949	0
278	20240618	142100	658564646	1949	1949	1949	1949	0
279	20240618	142000	658564646	1949	1947	1949	1947	570
280	20240618	141900	657454854	1947	1947	1947	1947	1
281	20240618	141800	657452907	1945	1945	1945	1945	10
282	20240618	141700	657433457	1947	1945	1947	1945	1233
283	20240618	141600	655035006	1947	1947	1947	1947	0
284	20240618	141500	655035006	1947	1947	1947	1947	0
285	20240618	141400	655035006	1947	1947	1947	1947	0
286	20240618	141300	655035006	1947	1947	1947	1947	1
287	20240618	141200	655033059	1947	1949	1949	1947	4
288	20240618	141100	655025267	1948	1948	1948	1948	2
289	20240618	141000	655021371	1949	1942	1949	1941	1003
290	20240618	140900	653073766	1949	1945	1949	1942	1001
291	20240618	140800	651128619	1949	1949	1949	1949	178
292	20240618	140700	650781697	1949	1949	1949	1949	0
293	20240618	140600	650781697	1949	1949	1949	1949	0
294	20240618	140500	650781697	1949	1949	1949	1949	0
295	20240618	140400	650781697	1949	1949	1949	1949	0
296	20240618	140300	650781697	1949	1942	1949	1942	19
297	20240618	140200	650744721	1945	1943	1945	1943	326
298	20240618	140100	650111301	1945	1943	1945	1943	127
299	20240618	140000	649864538	1945	1945	1945	1945	1
300	20240618	135900	649862593	1945	1943	1945	1943	520
301	20240618	135800	648851615	1945	1945	1945	1945	0
302	20240618	135700	648851615	1945	1943	1945	1943	490
303	20240618	135600	647899543	1943	1944	1944	1943	4623
304	20240618	135500	638916655	1944	1946	1946	1944	2880
305	20240618	135400	633315785	1946	1946	1946	1946	155
306	20240618	135300	633014155	1946	1949	1949	1945	2857
307	20240618	135200	627454501	1949	1949	1949	1949	0
308	20240618	135100	627454501	1949	1949	1949	1949	0
309	20240618	135000	627454501	1949	1949	1949	1946	2043
310	20240618	134900	623476794	1953	1953	1953	1953	0
311	20240618	134800	623476794	1953	1953	1953	1953	0
312	20240618	134700	623476794	1953	1948	1953	1948	427
313	20240618	134600	622644503	1953	1953	1953	1953	0
314	20240618	134500	622644503	1953	1948	1953	1948	514
315	20240618	134400	621643226	1953	1953	1953	1953	0
316	20240618	134300	621643226	1953	1953	1953	1953	0
317	20240618	134200	621643226	1953	1951	1953	1948	4547
318	20240618	134100	612777249	1953	1953	1953	1953	30
319	20240618	134000	612718659	1953	1953	1953	1953	174
320	20240618	133900	612378837	1954	1954	1954	1954	1
321	20240618	133800	612376883	1954	1954	1954	1954	0
322	20240618	133700	612376883	1954	1953	1954	1953	844
323	20240618	133600	610728549	1953	1953	1953	1953	116
324	20240618	133500	610502001	1953	1953	1953	1953	290
325	20240618	133400	609935631	1953	1952	1953	1951	1332
326	20240618	133300	607336888	1953	1953	1953	1952	351
327	20240618	133200	606651584	1954	1954	1954	1954	500
328	20240618	133100	605674584	1953	1953	1953	1953	11
329	20240618	133000	605653101	1959	1959	1959	1959	0
330	20240618	132900	605653101	1959	1954	1959	1953	973
331	20240618	132800	603750842	1958	1958	1958	1958	31
332	20240618	132700	603690144	1958	1958	1958	1958	0
333	20240618	132600	603690144	1958	1958	1958	1958	0
334	20240618	132500	603690144	1958	1958	1958	1958	0
335	20240618	132400	603690144	1958	1958	1958	1958	3
336	20240618	132300	603684270	1958	1954	1958	1954	2
337	20240618	132200	603680358	1958	1958	1958	1958	20
338	20240618	132100	603641198	1959	1959	1959	1959	5
339	20240618	132000	603631403	1953	1953	1953	1953	10
340	20240618	131900	603611873	1959	1959	1959	1959	296
341	20240618	131800	603032009	1958	1958	1958	1958	148
342	20240618	131700	602742225	1958	1958	1958	1958	50
343	20240618	131600	602644325	1959	1959	1959	1959	0
344	20240618	131500	602644325	1959	1959	1959	1959	0
345	20240618	131400	602644325	1959	1959	1959	1959	0
346	20240618	131300	602644325	1959	1959	1959	1959	0
347	20240618	131200	602644325	1959	1959	1959	1959	4
348	20240618	131100	602636489	1954	1958	1959	1954	1076
349	20240618	131000	600533848	1958	1958	1958	1958	230
350	20240618	130900	600083508	1958	1958	1958	1958	0
351	20240618	130800	600083508	1958	1958	1958	1958	2
352	20240618	130700	600079592	1953	1953	1953	1953	5
353	20240618	130600	600069827	1959	1959	1959	1959	0
354	20240618	130500	600069827	1959	1954	1959	1954	830
355	20240618	130400	598447982	1959	1959	1959	1959	0
356	20240618	130300	598447982	1959	1959	1959	1959	0
357	20240618	130200	598447982	1959	1955	1959	1955	13
358	20240618	130100	598422543	1954	1954	1954	1954	0
359	20240618	130000	598422543	1954	1954	1954	1954	8
360	20240618	125900	598406911	1954	1954	1954	1954	421
361	20240618	125800	597584277	1955	1955	1955	1955	0
362	20240618	125700	597584277	1955	1955	1955	1955	0
363	20240618	125600	597584277	1955	1955	1955	1955	0
364	20240618	125500	597584277	1955	1955	1955	1955	0
365	20240618	125400	597584277	1955	1955	1955	1955	2
366	20240618	125300	597580367	1955	1955	1955	1955	2
367	20240618	125200	597576457	1953	1953	1953	1953	0
368	20240618	125100	597576457	1953	1953	1955	1953	154
369	20240618	125000	597275691	1953	1953	1953	1953	0
370	20240618	124900	597275691	1953	1953	1953	1953	0
371	20240618	124800	597275691	1953	1953	1953	1953	0
372	20240618	124700	597275691	1953	1953	1953	1953	50
373	20240618	124600	597178041	1953	1954	1954	1953	1240
374	20240618	124500	594755821	1954	1957	1958	1954	1158
375	20240618	124400	592490416	1958	1960	1960	1958	20
376	20240618	124300	592451252	1958	1958	1958	1958	1450
377	20240618	124200	589612152	1958	1958	1958	1958	1000
378	20240618	124100	587654152	1960	1960	1960	1960	0
379	20240618	124000	587654152	1960	1961	1961	1960	79
380	20240618	123900	587499236	1962	1962	1962	1962	6
381	20240618	123800	587487464	1962	1962	1962	1962	0
382	20240618	123700	587487464	1962	1962	1962	1962	59
383	20240618	123600	587371706	1962	1962	1962	1962	55
384	20240618	123500	587263796	1962	1961	1962	1958	2888
385	20240618	123400	581600114	1961	1960	1961	1960	2182
386	20240618	123300	577321434	1961	1961	1961	1961	2
387	20240618	123200	577317512	1961	1961	1961	1961	0
388	20240618	123100	577317512	1961	1961	1961	1961	0
389	20240618	123000	577317512	1961	1961	1961	1961	140
390	20240618	122900	577042972	1960	1961	1961	1960	836
391	20240618	122800	575404359	1960	1955	1961	1954	5373
392	20240618	122700	564879487	1960	1959	1961	1958	1539
393	20240618	122600	561863897	1959	1959	1959	1959	2
394	20240618	122500	561859979	1958	1958	1958	1958	171
395	20240618	122400	561525161	1958	1958	1958	1958	101
396	20240618	122300	561327403	1958	1954	1958	1954	1830
397	20240618	122200	557748449	1954	1953	1954	1953	1630
398	20240618	122100	554565058	1953	1953	1953	1953	0
399	20240618	122000	554565058	1953	1953	1953	1953	11
400	20240618	121900	554543575	1953	1949	1953	1949	2109
401	20240618	121800	550431091	1948	1948	1948	1948	400
402	20240618	121700	549651891	1949	1948	1949	1948	764
403	20240618	121600	548163613	1949	1949	1949	1949	0
404	20240618	121500	548163613	1949	1949	1949	1949	0
405	20240618	121400	548163613	1949	1949	1949	1949	3
406	20240618	121300	548157766	1949	1947	1949	1947	521
407	20240618	121200	547143279	1949	1949	1949	1949	0
408	20240618	121100	547143279	1949	1949	1949	1949	0
409	20240618	121000	547143279	1949	1947	1949	1947	502
410	20240618	120900	546165883	1949	1948	1949	1947	2268
411	20240618	120800	541748662	1949	1949	1949	1948	580
412	20240618	120700	540618721	1949	1949	1949	1949	0
413	20240618	120600	540618721	1949	1949	1949	1949	641
414	20240618	120500	539369412	1950	1949	1950	1949	802
415	20240618	120400	537805812	1950	1949	1950	1949	512
416	20240618	120300	536807923	1950	1950	1950	1950	0
417	20240618	120200	536807923	1950	1950	1950	1950	0
418	20240618	120100	536807923	1950	1950	1950	1950	0
419	20240618	120000	536807923	1950	1950	1950	1950	30
420	20240618	115900	536749423	1950	1950	1950	1950	5
421	20240618	115800	536739673	1950	1950	1950	1949	983
422	20240618	115700	534823323	1952	1952	1952	1952	0
423	20240618	115600	534823323	1952	1952	1952	1952	0
424	20240618	115500	534823323	1952	1952	1952	1952	1
425	20240618	115400	534821371	1952	1951	1952	1951	1052
426	20240618	115300	532768227	1952	1952	1952	1952	0
427	20240618	115200	532768227	1952	1952	1952	1952	0
428	20240618	115100	532768227	1952	1952	1952	1952	0
429	20240618	115000	532768227	1952	1949	1952	1949	108
430	20240618	114900	532557720	1952	1951	1952	1949	6413
431	20240618	114800	520057350	1951	1951	1951	1951	150
432	20240618	114700	519764700	1952	1952	1952	1952	360
433	20240618	114600	519061980	1952	1952	1952	1952	0
434	20240618	114500	519061980	1952	1952	1952	1952	0
435	20240618	114400	519061980	1952	1949	1952	1949	72
436	20240618	114300	518921649	1952	1952	1952	1952	1
437	20240618	114200	518919697	1952	1952	1952	1952	0
438	20240618	114100	518919697	1952	1950	1952	1950	1122
439	20240618	114000	516731135	1950	1952	1952	1950	709
440	20240618	113900	515348583	1950	1948	1950	1948	16
441	20240618	113800	515317413	1951	1948	1951	1948	3
442	20240618	113700	515311566	1951	1948	1951	1948	7
443	20240618	113600	515297921	1948	1952	1952	1948	1552
444	20240618	113500	512274301	1952	1952	1952	1952	10
445	20240618	113400	512254781	1952	1948	1952	1948	39
446	20240618	113300	512178725	1953	1953	1953	1953	402
447	20240618	113200	511393619	1947	1953	1953	1947	85
448	20240618	113100	511227824	1954	1946	1954	1946	87
449	20240618	113000	511058514	1954	1946	1954	1946	97
450	20240618	112900	510869744	1955	1954	1955	1947	2766
451	20240618	112800	505480360	1954	1954	1954	1954	0
452	20240618	112700	505480360	1954	1954	1954	1954	0
453	20240618	112600	505480360	1954	1954	1954	1954	40
454	20240618	112500	505402200	1954	1949	1954	1948	83
455	20240618	112400	505240494	1949	1955	1955	1949	587
456	20240618	112300	504096261	1955	1955	1955	1955	0
457	20240618	112200	504096261	1955	1954	1955	1954	31
458	20240618	112100	504035686	1955	1950	1955	1949	7666
459	20240618	112000	489086972	1950	1951	1951	1950	56
460	20240618	111900	488977770	1954	1954	1954	1952	13
461	20240618	111800	488952380	1955	1955	1955	1955	0
462	20240618	111700	488952380	1955	1955	1955	1955	50
463	20240618	111600	488854630	1955	1955	1955	1955	0
464	20240618	111500	488854630	1955	1955	1955	1955	0
465	20240618	111400	488854630	1955	1955	1955	1955	0
466	20240618	111300	488854630	1955	1955	1955	1955	2
467	20240618	111200	488850720	1953	1954	1954	1953	12
468	20240618	111100	488827283	1955	1955	1955	1955	101
469	20240618	111000	488629828	1956	1956	1956	1956	4
470	20240618	110900	488622004	1948	1956	1956	1948	1161
471	20240618	110800	486359422	1956	1956	1956	1956	0
472	20240618	110700	486359422	1956	1956	1956	1956	2
473	20240618	110600	486355510	1956	1956	1956	1956	20
474	20240618	110500	486316390	1956	1956	1956	1956	1
475	20240618	110400	486314434	1949	1956	1956	1949	23
476	20240618	110300	486269551	1949	1949	1949	1949	164
477	20240618	110200	485949915	1956	1949	1956	1949	12
478	20240618	110100	485926513	1956	1956	1956	1956	2000
479	20240618	110000	482014513	1956	1956	1956	1956	5
480	20240618	105900	482004733	1956	1956	1956	1956	6
481	20240618	105800	481992997	1951	1950	1951	1950	1499
482	20240618	105700	479069448	1951	1951	1951	1951	1
483	20240618	105600	479067497	1947	1947	1947	1947	0
484	20240618	105500	479067497	1947	1956	1956	1947	6046
485	20240618	105400	467285377	1952	1952	1952	1952	593
486	20240618	105300	466127841	1952	1953	1953	1952	2395
487	20240618	105200	461452509	1953	1953	1953	1953	71
488	20240618	105100	461313846	1956	1953	1956	1953	20
489	20240618	105000	461274783	1953	1956	1956	1953	3100
490	20240618	104900	455220352	1953	1953	1953	1953	0
491	20240618	104800	455220352	1953	1953	1953	1953	1000
492	20240618	104700	453267352	1956	1956	1956	1956	10
493	20240618	104600	453247792	1957	1957	1957	1957	0
494	20240618	104500	453247792	1957	1957	1957	1957	0
495	20240618	104400	453247792	1957	1957	1957	1957	408
496	20240618	104300	452449336	1957	1957	1957	1957	10
497	20240618	104200	452429766	1958	1958	1958	1958	50
498	20240618	104100	452331866	1958	1958	1958	1958	0
499	20240618	104000	452331866	1958	1957	1958	1957	207
500	20240618	103900	451926605	1957	1957	1957	1957	26
501	20240618	103800	451875723	1958	1958	1958	1958	211
502	20240618	103700	451462585	1951	1951	1951	1951	20
503	20240618	103600	451423565	1951	1952	1952	1951	1061
504	20240618	103500	449353344	1960	1951	1960	1951	3
505	20240618	103400	449347473	1960	1960	1960	1960	421
506	20240618	103300	448522313	1960	1961	1962	1960	48
507	20240618	103200	448428213	1961	1960	1961	1960	211
508	20240618	103100	448014642	1961	1961	1961	1960	154
509	20240618	103000	447712798	1960	1953	1960	1951	616
510	20240618	102900	446505810	1952	1952	1952	1952	612
511	20240618	102800	445311186	1962	1962	1962	1962	30
512	20240618	102700	445252326	1962	1952	1962	1952	65
513	20240618	102600	445125336	1962	1961	1962	1961	72
514	20240618	102500	444984142	1961	1959	1961	1959	547
515	20240618	102400	443912565	1961	1960	1961	1960	3
516	20240618	102300	443906683	1959	1959	1959	1950	1211
517	20240618	102200	441535369	1959	1949	1959	1947	2039
518	20240618	102100	437559903	1958	1957	1958	1957	2480
519	20240618	102000	432705063	1956	1956	1956	1956	0
520	20240618	101900	432705063	1956	1950	1956	1950	1112
521	20240618	101800	430533063	1950	1946	1950	1946	6
522	20240618	101700	430521383	1957	1957	1957	1957	0
523	20240618	101600	430521383	1957	1950	1957	1950	560
524	20240618	101500	429428683	1950	1950	1950	1950	503
525	20240618	101400	428447833	1945	1947	1950	1945	1858
526	20240618	101300	424832238	1957	1947	1958	1947	517
527	20240618	101200	423825597	1947	1947	1947	1947	1048
528	20240618	101100	421785141	1958	1958	1958	1958	1
529	20240618	101000	421783183	1953	1953	1953	1953	12
530	20240618	100900	421759747	1953	1953	1953	1953	142
531	20240618	100800	421482421	1958	1958	1958	1958	3
532	20240618	100700	421476547	1958	1947	1958	1947	698
533	20240618	100600	420117530	1958	1950	1958	1947	4250
534	20240618	100500	411833434	1958	1958	1958	1950	8
535	20240618	100400	411817778	1958	1950	1958	1950	1558
536	20240618	100300	408779670	1950	1959	1959	1950	5502
537	20240618	100200	398039855	1959	1959	1959	1959	41
538	20240618	100100	397959536	1959	1959	1959	1959	8
539	20240618	100000	397943864	1959	1959	1959	1959	1
540	20240618	095900	397941905	1959	1959	1959	1959	6
541	20240618	095800	397930151	1954	1957	1960	1953	1921
542	20240618	095700	394173776	1960	1962	1962	1960	4
543	20240618	095600	394165934	1962	1962	1962	1962	0
544	20240618	095500	394165934	1962	1962	1962	1962	25
545	20240618	095400	394116884	1962	1954	1962	1954	732
546	20240618	095300	392685966	1954	1955	1956	1954	1779
547	20240618	095200	389207907	1956	1956	1962	1956	790
548	20240618	095100	387662607	1961	1955	1963	1955	1823
549	20240618	095000	384091504	1963	1955	1963	1954	1410
550	20240618	094900	381335061	1964	1964	1964	1964	1
551	20240618	094800	381333097	1955	1958	1964	1955	2184
552	20240618	094700	377059940	1957	1959	1964	1957	3502
553	20240618	094600	370200115	1959	1965	1966	1959	4209
554	20240618	094500	361944479	1966	1966	1966	1966	533
555	20240618	094400	360896601	1971	1970	1971	1970	61
556	20240618	094300	360776430	1976	1975	1976	1975	573
557	20240618	094200	359644745	1975	1973	1975	1973	128
558	20240618	094100	359391981	1975	1975	1975	1975	2591
559	20240618	094000	354274756	1975	1975	1975	1975	50
560	20240618	093900	354176006	1975	1975	1975	1975	14
561	20240618	093800	354148356	1975	1974	1975	1973	237
562	20240618	093700	353680621	1974	1975	1975	1974	271
563	20240618	093600	353145666	1975	1962	1975	1962	337
564	20240618	093500	352483103	1962	1962	1963	1962	1418
565	20240618	093400	349700577	1963	1964	1965	1963	649
566	20240618	093300	348426577	1964	1969	1969	1964	2508
567	20240618	093200	343492040	1968	1975	1975	1968	4098
568	20240618	093100	335417947	1971	1979	1979	1971	5250
569	20240618	093000	325057643	1978	1981	1981	1978	2426
570	20240618	092900	320253684	1981	1979	1981	1976	4961
571	20240618	092800	310434097	1979	1979	1980	1978	3171
572	20240618	092700	304159947	1979	1978	1980	1977	2348
573	20240618	092600	299515578	1978	1978	1980	1978	2317
574	20240618	092500	294932148	1981	1982	1983	1981	2379
575	20240618	092400	290216415	1982	1978	1983	1978	10988
576	20240618	092300	268448642	1980	1976	1980	1975	10473
577	20240618	092200	247735778	1971	1978	1978	1971	649
578	20240618	092100	246455784	1978	1978	1978	1970	5907
579	20240618	092000	234775651	1978	1979	1980	1966	3324
580	20240618	091900	228203085	1979	1979	1979	1960	24030
581	20240618	091800	180974311	1978	1979	1979	1978	2468
582	20240618	091700	176092139	1980	1978	1980	1972	17163
583	20240618	091600	142144325	1978	1973	1983	1970	13866
584	20240618	091500	114750455	1974	1973	1975	1973	3981
585	20240618	091400	106893764	1973	1972	1974	1971	2266
586	20240618	091300	102423789	1972	1967	1972	1966	13053
587	20240618	091200	76739421	1967	1967	1967	1967	556
588	20240618	091100	75645769	1967	1958	1967	1958	2930
589	20240618	091000	69896879	1958	1959	1963	1958	769
590	20240618	090900	68390356	1959	1958	1963	1958	404
591	20240618	090800	67599268	1958	1969	1969	1958	550
592	20240618	090700	66520629	1970	1965	1973	1956	3609
593	20240618	090600	59413872	1965	1952	1965	1952	12791
594	20240618	090500	34379378	1952	1949	1952	1949	1614
595	20240618	090400	31233195	1949	1949	1949	1948	682
596	20240618	090300	29903987	1945	1945	1949	1937	2631
597	20240618	090200	24798388	1936	1936	1944	1936	1620
598	20240618	090100	21662028	1945	1936	1945	1936	520
599	20240618	090000	20652014	1935	1943	1950	1935	10639