KissMeData/198440/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	195600	1582331551	1906	1906	1906	1906	12049
3	20240614	195500	1582331551	1906	1906	1906	1906	0
4	20240614	195400	1582331551	1906	1906	1906	1906	0
5	20240614	195300	1582331551	1906	1906	1906	1906	0
6	20240614	195200	1582331551	1906	1906	1906	1906	0
7	20240614	195100	1582331551	1906	1906	1906	1906	0
8	20240614	195000	1582331551	1906	1906	1906	1906	0
9	20240614	194900	1582331551	1906	1906	1906	1906	0
10	20240614	194800	1582331551	1906	1906	1906	1906	0
11	20240614	194700	1582331551	1906	1906	1906	1906	0
12	20240614	194600	1582331551	1906	1906	1906	1906	0
13	20240614	194500	1582331551	1906	1906	1906	1906	0
14	20240614	194400	1582331551	1906	1906	1906	1906	0
15	20240614	194300	1582331551	1906	1906	1906	1906	0
16	20240614	194200	1582331551	1906	1906	1906	1906	0
17	20240614	194100	1582331551	1906	1906	1906	1906	0
18	20240614	194000	1582331551	1906	1906	1906	1906	0
19	20240614	193900	1582331551	1906	1906	1906	1906	0
20	20240614	193800	1582331551	1906	1906	1906	1906	0
21	20240614	193700	1582331551	1906	1906	1906	1906	0
22	20240614	193600	1582331551	1906	1906	1906	1906	0
23	20240614	193500	1582331551	1906	1906	1906	1906	0
24	20240614	193400	1582331551	1906	1906	1906	1906	0
25	20240614	193300	1582331551	1906	1906	1906	1906	0
26	20240614	193200	1582331551	1906	1906	1906	1906	0
27	20240614	193100	1582331551	1906	1906	1906	1906	0
28	20240614	193000	1582331551	1906	1906	1906	1906	0
29	20240614	192900	1582331551	1906	1906	1906	1906	0
30	20240614	192800	1582331551	1906	1906	1906	1906	0
31	20240614	192700	1582331551	1906	1906	1906	1906	0
32	20240614	192600	1582331551	1906	1906	1906	1906	12049
33	20240614	192500	1582331551	1906	1906	1906	1906	0
34	20240614	192400	1582331551	1906	1906	1906	1906	0
35	20240614	192300	1582331551	1906	1906	1906	1906	0
36	20240614	192200	1582331551	1906	1906	1906	1906	0
37	20240614	192100	1582331551	1906	1906	1906	1906	0
38	20240614	192000	1582331551	1906	1906	1906	1906	0
39	20240614	191900	1582331551	1906	1906	1906	1906	0
40	20240614	191800	1582331551	1906	1906	1906	1906	0
41	20240614	191700	1582331551	1906	1906	1906	1906	0
42	20240614	191600	1582331551	1906	1906	1906	1906	0
43	20240614	191500	1582331551	1906	1906	1906	1906	0
44	20240614	191400	1582331551	1906	1906	1906	1906	0
45	20240614	191300	1582331551	1906	1906	1906	1906	0
46	20240614	191200	1582331551	1906	1906	1906	1906	0
47	20240614	191100	1582331551	1906	1906	1906	1906	0
48	20240614	191000	1582331551	1906	1906	1906	1906	0
49	20240614	190900	1582331551	1906	1906	1906	1906	0
50	20240614	190800	1582331551	1906	1906	1906	1906	0
51	20240614	190700	1582331551	1906	1906	1906	1906	0
52	20240614	190600	1582331551	1906	1906	1906	1906	0
53	20240614	190500	1582331551	1906	1906	1906	1906	0
54	20240614	190400	1582331551	1906	1906	1906	1906	0
55	20240614	190300	1582331551	1906	1906	1906	1906	0
56	20240614	190200	1582331551	1906	1906	1906	1906	0
57	20240614	190100	1582331551	1906	1906	1906	1906	0
58	20240614	190000	1582331551	1906	1906	1906	1906	0
59	20240614	185900	1582331551	1906	1906	1906	1906	0
60	20240614	185800	1582331551	1906	1906	1906	1906	0
61	20240614	185700	1582331551	1906	1906	1906	1906	0
62	20240614	185600	1582331551	1906	1906	1906	1906	12049
63	20240614	185500	1582331551	1906	1906	1906	1906	0
64	20240614	185400	1582331551	1906	1906	1906	1906	0
65	20240614	185300	1582331551	1906	1906	1906	1906	0
66	20240614	185200	1582331551	1906	1906	1906	1906	0
67	20240614	185100	1582331551	1906	1906	1906	1906	0
68	20240614	185000	1582331551	1906	1906	1906	1906	0
69	20240614	184900	1582331551	1906	1906	1906	1906	0
70	20240614	184800	1582331551	1906	1906	1906	1906	0
71	20240614	184700	1582331551	1906	1906	1906	1906	0
72	20240614	184600	1582331551	1906	1906	1906	1906	0
73	20240614	184500	1582331551	1906	1906	1906	1906	0
74	20240614	184400	1582331551	1906	1906	1906	1906	0
75	20240614	184300	1582331551	1906	1906	1906	1906	0
76	20240614	184200	1582331551	1906	1906	1906	1906	0
77	20240614	184100	1582331551	1906	1906	1906	1906	0
78	20240614	184000	1582331551	1906	1906	1906	1906	0
79	20240614	183900	1582331551	1906	1906	1906	1906	0
80	20240614	183800	1582331551	1906	1906	1906	1906	0
81	20240614	183700	1582331551	1906	1906	1906	1906	0
82	20240614	183600	1582331551	1906	1906	1906	1906	0
83	20240614	183500	1582331551	1906	1906	1906	1906	0
84	20240614	183400	1582331551	1906	1906	1906	1906	0
85	20240614	183300	1582331551	1906	1906	1906	1906	0
86	20240614	183200	1582331551	1906	1906	1906	1906	0
87	20240614	183100	1582331551	1906	1906	1906	1906	0
88	20240614	183000	1582331551	1906	1906	1906	1906	0
89	20240614	182900	1582331551	1906	1906	1906	1906	0
90	20240614	182800	1582331551	1906	1906	1906	1906	0
91	20240614	182700	1582331551	1906	1906	1906	1906	0
92	20240614	182600	1582331551	1906	1906	1906	1906	12049
93	20240614	182500	1582331551	1906	1906	1906	1906	0
94	20240614	182400	1582331551	1906	1906	1906	1906	0
95	20240614	182300	1582331551	1906	1906	1906	1906	0
96	20240614	182200	1582331551	1906	1906	1906	1906	0
97	20240614	182100	1582331551	1906	1906	1906	1906	0
98	20240614	182000	1582331551	1906	1906	1906	1906	0
99	20240614	181900	1582331551	1906	1906	1906	1906	0
100	20240614	181800	1582331551	1906	1906	1906	1906	0
101	20240614	181700	1582331551	1906	1906	1906	1906	0
102	20240614	181600	1582331551	1906	1906	1906	1906	0
103	20240614	181500	1582331551	1906	1906	1906	1906	0
104	20240614	181400	1582331551	1906	1906	1906	1906	0
105	20240614	181300	1582331551	1906	1906	1906	1906	0
106	20240614	181200	1582331551	1906	1906	1906	1906	0
107	20240614	181100	1582331551	1906	1906	1906	1906	0
108	20240614	181000	1582331551	1906	1906	1906	1906	0
109	20240614	180900	1582331551	1906	1906	1906	1906	0
110	20240614	180800	1582331551	1906	1906	1906	1906	0
111	20240614	180700	1582331551	1906	1906	1906	1906	0
112	20240614	180600	1582331551	1906	1906	1906	1906	0
113	20240614	180500	1582331551	1906	1906	1906	1906	0
114	20240614	180400	1582331551	1906	1906	1906	1906	0
115	20240614	180300	1582331551	1906	1906	1906	1906	0
116	20240614	180200	1582331551	1906	1906	1906	1906	0
117	20240614	180100	1582331551	1906	1906	1906	1906	0
118	20240614	180000	1582331551	1906	1906	1906	1906	0
119	20240614	175900	1582331551	1906	1906	1906	1906	0
120	20240614	175800	1582331551	1906	1906	1906	1906	0
121	20240614	175700	1582331551	1906	1906	1906	1906	0
122	20240614	175600	1582331551	1906	1906	1906	1906	12049
123	20240614	175500	1582331551	1906	1906	1906	1906	0
124	20240614	175400	1582331551	1906	1906	1906	1906	0
125	20240614	175300	1582331551	1906	1906	1906	1906	0
126	20240614	175200	1582331551	1906	1906	1906	1906	0
127	20240614	175100	1582331551	1906	1906	1906	1906	0
128	20240614	175000	1582331551	1906	1906	1906	1906	0
129	20240614	174900	1582331551	1906	1906	1906	1906	0
130	20240614	174800	1582331551	1906	1906	1906	1906	0
131	20240614	174700	1582331551	1906	1906	1906	1906	0
132	20240614	174600	1582331551	1906	1906	1906	1906	0
133	20240614	174500	1582331551	1906	1906	1906	1906	0
134	20240614	174400	1582331551	1906	1906	1906	1906	0
135	20240614	174300	1582331551	1906	1906	1906	1906	0
136	20240614	174200	1582331551	1906	1906	1906	1906	0
137	20240614	174100	1582331551	1906	1906	1906	1906	0
138	20240614	174000	1582331551	1906	1906	1906	1906	0
139	20240614	173900	1582331551	1906	1906	1906	1906	0
140	20240614	173800	1582331551	1906	1906	1906	1906	0
141	20240614	173700	1582331551	1906	1906	1906	1906	0
142	20240614	173600	1582331551	1906	1906	1906	1906	0
143	20240614	173500	1582331551	1906	1906	1906	1906	0
144	20240614	173400	1582331551	1906	1906	1906	1906	0
145	20240614	173300	1582331551	1906	1906	1906	1906	0
146	20240614	173200	1582331551	1906	1906	1906	1906	0
147	20240614	173100	1582331551	1906	1906	1906	1906	0
148	20240614	173000	1582331551	1906	1906	1906	1906	0
149	20240614	172900	1582331551	1906	1906	1906	1906	0
150	20240614	172800	1582331551	1906	1906	1906	1906	0
151	20240614	172700	1582331551	1906	1906	1906	1906	0
152	20240614	172600	1582331551	1906	1906	1906	1906	12049
153	20240614	172500	1582331551	1906	1906	1906	1906	0
154	20240614	172400	1582331551	1906	1906	1906	1906	0
155	20240614	172300	1582331551	1906	1906	1906	1906	0
156	20240614	172200	1582331551	1906	1906	1906	1906	0
157	20240614	172100	1582331551	1906	1906	1906	1906	0
158	20240614	172000	1582331551	1906	1906	1906	1906	0
159	20240614	171900	1582331551	1906	1906	1906	1906	0
160	20240614	171800	1582331551	1906	1906	1906	1906	0
161	20240614	171700	1582331551	1906	1906	1906	1906	0
162	20240614	171600	1582331551	1906	1906	1906	1906	0
163	20240614	171500	1582331551	1906	1906	1906	1906	0
164	20240614	171400	1582331551	1906	1906	1906	1906	0
165	20240614	171300	1582331551	1906	1906	1906	1906	0
166	20240614	171200	1582331551	1906	1906	1906	1906	0
167	20240614	171100	1582331551	1906	1906	1906	1906	0
168	20240614	171000	1582331551	1906	1906	1906	1906	0
169	20240614	170900	1582331551	1906	1906	1906	1906	0
170	20240614	170800	1582331551	1906	1906	1906	1906	0
171	20240614	170700	1582331551	1906	1906	1906	1906	0
172	20240614	170600	1582331551	1906	1906	1906	1906	0
173	20240614	170500	1582331551	1906	1906	1906	1906	0
174	20240614	170400	1582331551	1906	1906	1906	1906	0
175	20240614	170300	1582331551	1906	1906	1906	1906	0
176	20240614	170200	1582331551	1906	1906	1906	1906	0
177	20240614	170100	1582331551	1906	1906	1906	1906	0
178	20240614	170000	1582331551	1906	1906	1906	1906	0
179	20240614	165900	1582331551	1906	1906	1906	1906	0
180	20240614	165800	1582331551	1906	1906	1906	1906	0
181	20240614	165700	1582331551	1906	1906	1906	1906	0
182	20240614	165600	1582331551	1906	1906	1906	1906	12049
183	20240614	165500	1582331551	1906	1906	1906	1906	0
184	20240614	165400	1582331551	1906	1906	1906	1906	0
185	20240614	165300	1582331551	1906	1906	1906	1906	0
186	20240614	165200	1582331551	1906	1906	1906	1906	0
187	20240614	165100	1582331551	1906	1906	1906	1906	0
188	20240614	165000	1582331551	1906	1906	1906	1906	0
189	20240614	164900	1582331551	1906	1906	1906	1906	0
190	20240614	164800	1582331551	1906	1906	1906	1906	0
191	20240614	164700	1582331551	1906	1906	1906	1906	0
192	20240614	164600	1582331551	1906	1906	1906	1906	0
193	20240614	164500	1582331551	1906	1906	1906	1906	0
194	20240614	164400	1582331551	1906	1906	1906	1906	0
195	20240614	164300	1582331551	1906	1906	1906	1906	0
196	20240614	164200	1582331551	1906	1906	1906	1906	0
197	20240614	164100	1582331551	1906	1906	1906	1906	0
198	20240614	164000	1582331551	1906	1906	1906	1906	0
199	20240614	163900	1582331551	1906	1906	1906	1906	0
200	20240614	163800	1582331551	1906	1906	1906	1906	0
201	20240614	163700	1582331551	1906	1906	1906	1906	0
202	20240614	163600	1582331551	1906	1906	1906	1906	0
203	20240614	163500	1582331551	1906	1906	1906	1906	0
204	20240614	163400	1582331551	1906	1906	1906	1906	0
205	20240614	163300	1582331551	1906	1906	1906	1906	0
206	20240614	163200	1582331551	1906	1906	1906	1906	0
207	20240614	163100	1582331551	1906	1906	1906	1906	0
208	20240614	163000	1582331551	1906	1906	1906	1906	0
209	20240614	162900	1582331551	1906	1906	1906	1906	0
210	20240614	162800	1582331551	1906	1906	1906	1906	0
211	20240614	162700	1582331551	1906	1906	1906	1906	0
212	20240614	162600	1582331551	1906	1906	1906	1906	12049
213	20240614	162500	1582331551	1906	1906	1906	1906	0
214	20240614	162400	1582331551	1906	1906	1906	1906	0
215	20240614	162300	1582331551	1906	1906	1906	1906	0
216	20240614	162200	1582331551	1906	1906	1906	1906	0
217	20240614	162100	1582331551	1906	1906	1906	1906	0
218	20240614	162000	1582331551	1906	1906	1906	1906	0
219	20240614	161900	1582331551	1906	1906	1906	1906	0
220	20240614	161800	1582331551	1906	1906	1906	1906	0
221	20240614	161700	1582331551	1906	1906	1906	1906	0
222	20240614	161600	1582331551	1906	1906	1906	1906	0
223	20240614	161500	1582331551	1906	1906	1906	1906	0
224	20240614	161400	1582331551	1906	1906	1906	1906	0
225	20240614	161300	1582331551	1906	1906	1906	1906	0
226	20240614	161200	1582331551	1906	1906	1906	1906	0
227	20240614	161100	1582331551	1906	1906	1906	1906	0
228	20240614	161000	1582331551	1906	1906	1906	1906	0
229	20240614	160900	1582331551	1906	1906	1906	1906	0
230	20240614	160800	1582331551	1906	1906	1906	1906	0
231	20240614	160700	1582331551	1906	1906	1906	1906	0
232	20240614	160600	1582331551	1906	1906	1906	1906	0
233	20240614	160500	1582331551	1906	1906	1906	1906	0
234	20240614	160400	1582331551	1906	1906	1906	1906	0
235	20240614	160300	1582331551	1906	1906	1906	1906	0
236	20240614	160200	1582331551	1906	1906	1906	1906	0
237	20240614	160100	1582331551	1906	1906	1906	1906	0
238	20240614	160000	1582331551	1906	1906	1906	1906	0
239	20240614	155900	1582331551	1906	1906	1906	1906	0
240	20240614	155800	1582331551	1906	1906	1906	1906	0
241	20240614	155700	1582331551	1906	1906	1906	1906	0
242	20240614	155600	1582331551	1906	1906	1906	1906	12049
243	20240614	155500	1582331551	1906	1906	1906	1906	0
244	20240614	155400	1582331551	1906	1906	1906	1906	0
245	20240614	155300	1582331551	1906	1906	1906	1906	0
246	20240614	155200	1582331551	1906	1906	1906	1906	0
247	20240614	155100	1582331551	1906	1906	1906	1906	0
248	20240614	155000	1582331551	1906	1906	1906	1906	0
249	20240614	154900	1582331551	1906	1906	1906	1906	0
250	20240614	154800	1582331551	1906	1906	1906	1906	0
251	20240614	154700	1582331551	1906	1906	1906	1906	0
252	20240614	154600	1582331551	1906	1906	1906	1906	0
253	20240614	154500	1582331551	1906	1906	1906	1906	0
254	20240614	154400	1582331551	1906	1906	1906	1906	0
255	20240614	154300	1582331551	1906	1906	1906	1906	0
256	20240614	154200	1582331551	1906	1906	1906	1906	0
257	20240614	154100	1582331551	1906	1906	1906	1906	0
258	20240614	154000	1582331551	1906	1906	1906	1906	0
259	20240614	153900	1582331551	1906	1906	1906	1906	0
260	20240614	153800	1582331551	1906	1906	1906	1906	0
261	20240614	153700	1582331551	1906	1906	1906	1906	0
262	20240614	153600	1582331551	1906	1906	1906	1906	0
263	20240614	153500	1582331551	1906	1906	1906	1906	0
264	20240614	153400	1582331551	1906	1906	1906	1906	0
265	20240614	153300	1582331551	1906	1906	1906	1906	0
266	20240614	153200	1582331551	1906	1906	1906	1906	0
267	20240614	153100	1582331551	1906	1906	1906	1906	0
268	20240614	153000	1582331551	1906	1906	1906	1906	12049
269	20240614	152900	1559366157	1906	1906	1906	1906	0
270	20240614	152800	1559366157	1906	1906	1906	1906	0
271	20240614	152700	1559366157	1906	1906	1906	1906	0
272	20240614	152600	1559366157	1906	1906	1906	1906	0
273	20240614	152500	1559366157	1906	1906	1906	1906	0
274	20240614	152400	1559366157	1906	1906	1906	1906	0
275	20240614	152300	1559366157	1906	1906	1906	1906	0
276	20240614	152200	1559366157	1906	1906	1906	1906	0
277	20240614	152100	1559366157	1906	1906	1906	1906	0
278	20240614	152000	1559366157	1906	1906	1906	1906	0
279	20240614	151900	1559366157	1906	1915	1915	1905	7935
280	20240614	151800	1544229638	1915	1911	1915	1908	2386
281	20240614	151700	1539672106	1911	1911	1911	1907	2346
282	20240614	151600	1535193354	1911	1910	1911	1909	1537
283	20240614	151500	1532257950	1911	1911	1911	1909	1839
284	20240614	151400	1528745309	1911	1916	1916	1911	133
285	20240614	151300	1528491022	1916	1915	1916	1910	5847
286	20240614	151200	1517315814	1915	1910	1916	1909	975
287	20240614	151100	1515451307	1909	1909	1909	1909	1
288	20240614	151000	1515449398	1908	1912	1912	1908	3125
289	20240614	150900	1509483481	1917	1910	1917	1909	4352
290	20240614	150800	1501156346	1910	1910	1910	1909	338
291	20240614	150700	1500511066	1910	1911	1911	1908	1422
292	20240614	150600	1497795636	1911	1912	1914	1911	201
293	20240614	150500	1497411479	1910	1914	1914	1910	19
294	20240614	150400	1497375149	1915	1915	1915	1915	60
295	20240614	150300	1497260249	1911	1911	1911	1911	1011
296	20240614	150200	1495328228	1915	1912	1915	1908	3054
297	20240614	150100	1489481308	1908	1909	1909	1908	1180
298	20240614	150000	1487229866	1908	1910	1910	1908	211
299	20240614	145900	1486827266	1911	1911	1912	1905	421
300	20240614	145800	1486023437	1912	1910	1912	1910	295
301	20240614	145700	1485459766	1909	1910	1910	1909	819
302	20240614	145600	1483895491	1910	1911	1911	1910	191
303	20240614	145500	1483530512	1912	1912	1912	1912	201
304	20240614	145400	1483146200	1912	1912	1912	1912	71
305	20240614	145300	1483010448	1912	1912	1912	1910	563
306	20240614	145200	1481934002	1913	1913	1913	1913	31
307	20240614	145100	1481874699	1913	1913	1913	1913	73
308	20240614	145000	1481735050	1912	1913	1913	1911	254
309	20240614	144900	1481249386	1911	1911	1912	1911	135
310	20240614	144800	1480991369	1911	1911	1911	1911	72
311	20240614	144700	1480853777	1910	1913	1913	1910	684
312	20240614	144600	1479547019	1905	1904	1905	1903	4147
313	20240614	144500	1471652093	1905	1905	1909	1904	2229
314	20240614	144400	1467405876	1905	1909	1910	1905	7295
315	20240614	144300	1453493541	1910	1910	1910	1910	938
316	20240614	144200	1451701961	1910	1909	1910	1909	385
317	20240614	144100	1450966640	1910	1911	1911	1909	1005
318	20240614	144000	1449047285	1911	1911	1911	1911	2
319	20240614	143900	1449043463	1914	1915	1915	1914	302
320	20240614	143800	1448465135	1915	1917	1917	1915	405
321	20240614	143700	1447688760	1907	1913	1916	1907	15254
322	20240614	143600	1418554471	1911	1913	1916	1911	1481
323	20240614	143500	1415723758	1917	1917	1917	1917	32
324	20240614	143400	1415662414	1911	1912	1912	1911	5297
325	20240614	143300	1405539837	1911	1913	1914	1911	5052
326	20240614	143200	1395880542	1914	1916	1916	1913	3160
327	20240614	143100	1389832584	1916	1917	1917	1914	3728
328	20240614	143000	1382690372	1917	1919	1919	1917	4459
329	20240614	142900	1374138528	1920	1926	1926	1920	2817
330	20240614	142800	1368725968	1926	1920	1926	1919	1042
331	20240614	142700	1366725138	1924	1933	1933	1924	907
332	20240614	142600	1364980061	1933	1929	1933	1929	1006
333	20240614	142500	1363037897	1919	1918	1919	1918	121
334	20240614	142400	1362805813	1930	1923	1930	1923	1001
335	20240614	142300	1360874090	1923	1933	1933	1923	707
336	20240614	142200	1359514362	1933	1918	1933	1918	1171
337	20240614	142100	1357258370	1918	1923	1923	1918	660
338	20240614	142000	1355991945	1918	1918	1933	1918	2792
339	20240614	141900	1350612162	1918	1918	1918	1918	682
340	20240614	141800	1349304086	1916	1916	1916	1916	0
341	20240614	141700	1349304086	1916	1918	1922	1916	1859
342	20240614	141600	1345740127	1919	1923	1923	1919	390
343	20240614	141500	1344991657	1923	1923	1923	1923	250
344	20240614	141400	1344510907	1923	1918	1923	1918	826
345	20240614	141300	1342924658	1919	1917	1920	1917	334
346	20240614	141200	1342284171	1917	1920	1920	1916	6121
347	20240614	141100	1330543168	1920	1920	1924	1920	607
348	20240614	141000	1329377540	1920	1920	1920	1920	1
349	20240614	140900	1329375620	1920	1920	1920	1920	0
350	20240614	140800	1329375620	1920	1921	1921	1920	14786
351	20240614	140700	1300985088	1921	1925	1925	1921	2259
352	20240614	140600	1296645417	1921	1921	1921	1921	0
353	20240614	140500	1296645417	1921	1922	1922	1921	1000
354	20240614	140400	1294723858	1922	1923	1923	1922	5051
355	20240614	140300	1285013259	1924	1924	1926	1924	1326
356	20240614	140200	1282462033	1924	1924	1924	1924	725
357	20240614	140100	1281067133	1924	1924	1925	1924	429
358	20240614	140000	1280241486	1923	1926	1926	1923	36
359	20240614	135900	1280172153	1927	1927	1927	1927	2984
360	20240614	135800	1274421985	1925	1927	1927	1925	1663
361	20240614	135700	1271219390	1927	1927	1927	1927	0
362	20240614	135600	1271219390	1927	1922	1927	1922	303
363	20240614	135500	1270635514	1922	1928	1928	1921	15980
364	20240614	135400	1239898340	1929	1929	1929	1929	137
365	20240614	135300	1239634067	1930	1934	1934	1930	113
366	20240614	135200	1239415789	1934	1934	1934	1934	18
367	20240614	135100	1239380977	1934	1934	1934	1934	0
368	20240614	135000	1239380977	1934	1934	1934	1934	105
369	20240614	134900	1239177907	1934	1929	1934	1929	793
370	20240614	134800	1237647795	1929	1929	1929	1929	0
371	20240614	134700	1237647795	1929	1931	1931	1929	405
372	20240614	134600	1236866400	1931	1931	1931	1931	111
373	20240614	134500	1236652059	1928	1928	1928	1928	58
374	20240614	134400	1236540235	1931	1928	1931	1928	413
375	20240614	134300	1235743926	1931	1928	1931	1928	4747
376	20240614	134200	1226583355	1928	1927	1928	1925	1234
377	20240614	134100	1224206045	1928	1929	1929	1928	1913
378	20240614	134000	1220516236	1929	1929	1929	1929	500
379	20240614	133900	1219551736	1929	1928	1929	1928	230
380	20240614	133800	1219108096	1928	1929	1929	1928	50
381	20240614	133700	1219011686	1929	1929	1929	1929	34
382	20240614	133600	1218946100	1925	1930	1930	1925	13463
383	20240614	133500	1193007796	1928	1929	1930	1928	1207
384	20240614	133400	1190680636	1930	1930	1930	1929	1837
385	20240614	133300	1187135450	1930	1930	1930	1930	85
386	20240614	133200	1186971400	1930	1930	1930	1930	0
387	20240614	133100	1186971400	1930	1930	1930	1930	1
388	20240614	133000	1186969470	1930	1930	1930	1930	1000
389	20240614	132900	1185039470	1931	1931	1931	1931	963
390	20240614	132800	1183179917	1931	1931	1931	1931	90
391	20240614	132700	1183006127	1931	1931	1931	1931	1
392	20240614	132600	1183004196	1931	1934	1934	1931	1536
393	20240614	132500	1180035942	1934	1935	1935	1934	155
394	20240614	132400	1179736162	1935	1935	1935	1935	138
395	20240614	132300	1179469132	1935	1935	1935	1935	129
396	20240614	132200	1179219517	1935	1935	1935	1935	13
397	20240614	132100	1179194362	1940	1940	1940	1940	0
398	20240614	132000	1179194362	1940	1935	1940	1935	400
399	20240614	131900	1178420357	1935	1935	1935	1935	150
400	20240614	131800	1178130107	1935	1936	1936	1935	643
401	20240614	131700	1176885760	1936	1939	1939	1936	1188
402	20240614	131600	1174583725	1938	1938	1938	1938	16
403	20240614	131500	1174552717	1938	1940	1940	1938	287
404	20240614	131400	1173996311	1938	1938	1938	1938	5
405	20240614	131300	1173986621	1938	1938	1938	1938	305
406	20240614	131200	1173395531	1940	1940	1940	1940	300
407	20240614	131100	1172813531	1940	1940	1940	1940	0
408	20240614	131000	1172813531	1940	1940	1944	1940	2347
409	20240614	130900	1168260299	1940	1940	1940	1940	1
410	20240614	130800	1168258359	1940	1940	1940	1940	0
411	20240614	130700	1168258359	1940	1940	1940	1940	20
412	20240614	130600	1168219559	1937	1949	1949	1937	582
413	20240614	130500	1167085313	1935	1950	1950	1935	74
414	20240614	130400	1166941163	1946	1935	1946	1935	6008
415	20240614	130300	1155256980	1935	1935	1935	1935	10
416	20240614	130200	1155237630	1939	1931	1939	1930	477
417	20240614	130100	1154313594	1930	1929	1930	1929	379
418	20240614	130000	1153582126	1930	1929	1930	1929	289
419	20240614	125900	1153024644	1929	1929	1929	1929	12
420	20240614	125800	1153001496	1929	1929	1929	1929	43
421	20240614	125700	1152918549	1929	1929	1929	1929	44
422	20240614	125600	1152833673	1927	1928	1928	1927	918
423	20240614	125500	1151064677	1927	1928	1928	1927	1066
424	20240614	125400	1149010398	1928	1927	1928	1927	67
425	20240614	125300	1148881239	1928	1927	1928	1927	21
426	20240614	125200	1148840771	1928	1928	1928	1928	331
427	20240614	125100	1148202603	1928	1927	1928	1927	195
428	20240614	125000	1147826737	1927	1927	1927	1927	520
429	20240614	124900	1146824697	1927	1927	1927	1927	0
430	20240614	124800	1146824697	1927	1927	1927	1927	1466
431	20240614	124700	1143999715	1927	1927	1927	1927	3661
432	20240614	124600	1136944968	1927	1927	1927	1927	875
433	20240614	124500	1135258843	1926	1927	1927	1926	798
434	20240614	124400	1133721273	1927	1928	1928	1927	1368
435	20240614	124300	1131084289	1928	1928	1928	1928	1
436	20240614	124200	1131082361	1928	1928	1928	1928	26
437	20240614	124100	1131032233	1928	1929	1929	1928	11
438	20240614	124000	1131011015	1928	1930	1930	1928	104
439	20240614	123900	1130810297	1928	1928	1928	1928	50
440	20240614	123800	1130713897	1928	1930	1930	1928	1097
441	20240614	123700	1128598710	1929	1929	1930	1929	295
442	20240614	123600	1128029645	1930	1930	1930	1930	0
443	20240614	123500	1128029645	1930	1930	1930	1930	1179
444	20240614	123400	1125754175	1930	1930	1930	1930	49
445	20240614	123300	1125659605	1930	1930	1930	1930	25
446	20240614	123200	1125611355	1928	1929	1930	1928	6
447	20240614	123100	1125599780	1928	1927	1928	1927	1436
448	20240614	123000	1122831272	1928	1927	1928	1927	11
449	20240614	122900	1122810074	1926	1928	1928	1926	425
450	20240614	122800	1121990681	1928	1929	1930	1928	236
451	20240614	122700	1121535661	1928	1926	1928	1926	818
452	20240614	122600	1119960013	1926	1928	1928	1926	1000
453	20240614	122500	1118033424	1930	1930	1930	1930	700
454	20240614	122400	1116682424	1930	1930	1930	1930	1415
455	20240614	122300	1113951474	1931	1931	1931	1931	127
456	20240614	122200	1113706237	1930	1928	1930	1927	554
457	20240614	122100	1112638388	1930	1930	1930	1927	9379
458	20240614	122000	1094558291	1930	1930	1930	1930	530
459	20240614	121900	1093535391	1930	1930	1930	1930	1100
460	20240614	121800	1091412391	1931	1931	1931	1931	0
461	20240614	121700	1091412391	1931	1931	1931	1931	1000
462	20240614	121600	1089481391	1930	1932	1932	1930	4189
463	20240614	121500	1081394251	1933	1933	1933	1932	666
464	20240614	121400	1080107121	1933	1933	1933	1933	106
465	20240614	121300	1079902223	1939	1939	1939	1939	0
466	20240614	121200	1079902223	1939	1934	1939	1934	183
467	20240614	121100	1079548296	1937	1937	1937	1937	540
468	20240614	121000	1078502316	1939	1939	1939	1939	0
469	20240614	120900	1078502316	1939	1939	1939	1939	0
470	20240614	120800	1078502316	1939	1939	1939	1939	57
471	20240614	120700	1078391793	1933	1933	1933	1933	1021
472	20240614	120600	1076418200	1933	1940	1940	1933	142
473	20240614	120500	1076143362	1933	1942	1942	1933	9221
474	20240614	120400	1058300366	1942	1938	1942	1937	2809
475	20240614	120300	1052857367	1938	1938	1938	1938	204
476	20240614	120200	1052462015	1943	1943	1943	1943	100
477	20240614	120100	1052267715	1943	1943	1943	1943	0
478	20240614	120000	1052267715	1943	1942	1943	1942	349
479	20240614	115900	1051589609	1943	1944	1944	1939	163
480	20240614	115800	1051273419	1939	1940	1940	1939	61
481	20240614	115700	1051155139	1939	1940	1944	1939	5532
482	20240614	115600	1040427366	1940	1940	1940	1940	2215
483	20240614	115500	1036130266	1939	1939	1939	1939	265
484	20240614	115400	1035616431	1939	1939	1943	1939	73
485	20240614	115300	1035474848	1939	1939	1939	1939	18
486	20240614	115200	1035439946	1939	1940	1944	1939	2180
487	20240614	115100	1031211048	1940	1942	1942	1940	1522
488	20240614	115000	1028255970	1942	1945	1945	1942	460
489	20240614	114900	1027362350	1945	1942	1945	1942	5
490	20240614	114800	1027352628	1945	1942	1945	1942	261
491	20240614	114700	1026845033	1945	1944	1945	1942	45
492	20240614	114600	1026757548	1942	1942	1942	1942	1
493	20240614	114500	1026755606	1943	1942	1943	1942	10
494	20240614	114400	1026736177	1942	1942	1942	1942	16
495	20240614	114300	1026705105	1942	1942	1942	1942	4
496	20240614	114200	1026697337	1941	1940	1941	1940	126
497	20240614	114100	1026452880	1940	1940	1940	1940	0
498	20240614	114000	1026452880	1940	1939	1940	1939	17
499	20240614	113900	1026419903	1938	1939	1939	1938	507
500	20240614	113800	1025437330	1939	1940	1940	1939	284
501	20240614	113700	1024886568	1940	1941	1941	1940	3051
502	20240614	113600	1018966959	1941	1941	1941	1940	213
503	20240614	113500	1018553543	1941	1942	1942	1941	1578
504	20240614	113400	1015490626	1942	1944	1944	1942	441
505	20240614	113300	1014633559	1944	1944	1944	1944	8
506	20240614	113200	1014618007	1944	1946	1946	1944	502
507	20240614	113100	1013641499	1943	1943	1943	1943	24
508	20240614	113000	1013594867	1946	1946	1946	1946	1293
509	20240614	112900	1011078689	1946	1946	1946	1946	7
510	20240614	112800	1011065067	1946	1942	1946	1942	546
511	20240614	112700	1010004731	1942	1944	1946	1942	1228
512	20240614	112600	1007616596	1941	1946	1946	1941	12
513	20240614	112500	1007593249	1946	1946	1946	1946	12
514	20240614	112400	1007569897	1946	1945	1946	1945	359
515	20240614	112300	1006871485	1945	1945	1945	1945	349
516	20240614	112200	1006192680	1940	1950	1950	1940	2200
517	20240614	112100	1001919059	1952	1952	1952	1952	1
518	20240614	112000	1001917107	1951	1952	1952	1951	1005
519	20240614	111900	999955352	1952	1955	1956	1952	1351
520	20240614	111800	997315400	1954	1954	1955	1954	2288
521	20240614	111700	992843424	1954	1954	1954	1954	0
522	20240614	111600	992843424	1954	1948	1954	1948	4116
523	20240614	111500	984801939	1949	1949	1949	1949	129
524	20240614	111400	984550518	1954	1954	1954	1954	300
525	20240614	111300	983964318	1954	1949	1954	1949	882
526	20240614	111200	982241922	1949	1949	1949	1949	1415
527	20240614	111100	979484087	1949	1949	1949	1949	614
528	20240614	111000	978287401	1949	1949	1949	1949	100
529	20240614	110900	978092501	1949	1948	1949	1948	36
530	20240614	110800	978022372	1948	1949	1949	1948	60
531	20240614	110700	977905491	1948	1950	1950	1946	3453
532	20240614	110600	971176251	1952	1957	1957	1951	1635
533	20240614	110500	967983505	1955	1950	1955	1950	1209
534	20240614	110400	965624137	1949	1950	1950	1949	2944
535	20240614	110300	959884187	1950	1948	1952	1948	2278
536	20240614	110200	955441788	1947	1945	1947	1944	3071
537	20240614	110100	949462973	1944	1941	1944	1941	486
538	20240614	110000	948519411	1945	1945	1945	1940	631
539	20240614	105900	947292341	1947	1947	1947	1947	29
540	20240614	105800	947235878	1939	1939	1939	1938	35
541	20240614	105700	947168032	1948	1937	1949	1936	767
542	20240614	105600	945682406	1937	1949	1949	1937	3648
543	20240614	105500	938585677	1949	1947	1949	1947	520
544	20240614	105400	937572237	1947	1945	1947	1945	1200
545	20240614	105300	935237149	1945	1940	1945	1940	271
546	20240614	105200	934710404	1940	1934	1940	1934	159
547	20240614	105100	934402615	1939	1939	1939	1939	1061
548	20240614	105000	932345336	1934	1936	1939	1934	104
549	20240614	104900	932143691	1932	1931	1932	1931	2025
550	20240614	104800	928231866	1930	1930	1930	1930	517
551	20240614	104700	927234056	1930	1930	1931	1930	1060
552	20240614	104600	925188226	1931	1931	1931	1930	351
553	20240614	104500	924510455	1931	1930	1931	1930	132
554	20240614	104400	924255663	1931	1930	1931	1929	3316
555	20240614	104300	917856548	1930	1930	1930	1928	3687
556	20240614	104200	910747548	1930	1931	1931	1928	750
557	20240614	104100	909301539	1928	1929	1929	1928	281
558	20240614	104000	908759524	1929	1929	1929	1929	271
559	20240614	103900	908236765	1929	1929	1929	1929	1050
560	20240614	103800	906211315	1929	1930	1930	1929	814
561	20240614	103700	904640859	1930	1930	1930	1929	3084
562	20240614	103600	898689075	1929	1930	1930	1929	321
563	20240614	103500	898069804	1930	1930	1930	1930	305
564	20240614	103400	897481154	1929	1929	1929	1929	25
565	20240614	103300	897432929	1929	1928	1929	1928	88
566	20240614	103200	897263264	1928	1932	1932	1928	175
567	20240614	103100	896925534	1932	1930	1932	1930	215
568	20240614	103000	896510578	1930	1932	1932	1930	2404
569	20240614	102900	891866858	1932	1930	1932	1930	105
570	20240614	102800	891664074	1932	1930	1932	1930	7501
571	20240614	102700	877186146	1928	1928	1928	1926	3473
572	20240614	102600	870492358	1928	1929	1930	1928	2145
573	20240614	102500	866354994	1929	1929	1929	1929	6
574	20240614	102400	866343420	1928	1930	1930	1928	649
575	20240614	102300	865091244	1930	1928	1930	1928	467
576	20240614	102200	864190094	1930	1924	1930	1924	712
577	20240614	102100	862819284	1924	1930	1930	1923	2253
578	20240614	102000	858486430	1925	1923	1925	1923	271
579	20240614	101900	857965287	1923	1923	1923	1923	3725
580	20240614	101800	850802112	1923	1924	1924	1920	10082
581	20240614	101700	831423191	1925	1928	1930	1925	9343
582	20240614	101600	813418551	1928	1930	1930	1928	4228
583	20240614	101500	805264625	1930	1930	1931	1930	5722
584	20240614	101400	794219056	1931	1931	1931	1930	3490
585	20240614	101300	787481425	1930	1932	1933	1930	4051
586	20240614	101200	779658334	1932	1933	1933	1930	9019
587	20240614	101100	762241873	1934	1937	1938	1934	5750
588	20240614	101000	751116059	1937	1937	1937	1937	100
589	20240614	100900	750922359	1938	1939	1939	1938	417
590	20240614	100800	750114212	1939	1938	1939	1938	1005
591	20240614	100700	748165660	1938	1936	1939	1935	2828
592	20240614	100600	742693444	1935	1935	1935	1935	134
593	20240614	100500	742434154	1935	1938	1938	1935	1950
594	20240614	100400	738660063	1938	1936	1938	1936	543
595	20240614	100300	737608805	1936	1936	1936	1936	607
596	20240614	100200	736433653	1936	1939	1939	1936	705
597	20240614	100100	735068668	1939	1934	1939	1933	2276
598	20240614	100000	730667828	1934	1935	1939	1933	2556
599	20240614	095900	725725523	1935	1935	1939	1935	70
600	20240614	095800	725590015	1945	1938	1945	1933	2905
601	20240614	095700	719966146	1942	1937	1947	1936	10455
602	20240614	095600	699706776	1938	1936	1938	1936	10278
603	20240614	095500	679792101	1933	1933	1933	1933	2137
604	20240614	095400	675661280	1933	1934	1934	1933	1411
605	20240614	095300	672933810	1933	1933	1934	1933	455
606	20240614	095200	672054294	1933	1932	1938	1931	2123
607	20240614	095100	667945928	1937	1936	1937	1930	3472
608	20240614	095000	661239832	1936	1932	1936	1932	689
609	20240614	094900	659908652	1931	1931	1931	1931	1549
610	20240614	094800	656917533	1931	1931	1932	1930	1160
611	20240614	094700	654678023	1931	1930	1931	1930	5538
612	20240614	094600	643988922	1930	1929	1931	1929	7896
613	20240614	094500	628745839	1929	1933	1933	1929	2046
614	20240614	094400	624796200	1933	1937	1937	1933	11
615	20240614	094300	624774933	1930	1933	1933	1927	2382
616	20240614	094200	620176243	1932	1931	1938	1926	44151
617	20240614	094100	535025588	1931	1944	1945	1930	14418
618	20240614	094000	507074709	1945	1947	1949	1945	5488
619	20240614	093900	496391494	1947	1952	1952	1946	14962
620	20240614	093800	467210215	1952	1956	1956	1952	5910
621	20240614	093700	455662075	1956	1957	1958	1956	6627
622	20240614	093600	442697664	1957	1959	1959	1957	1974
623	20240614	093500	438832922	1959	1963	1963	1959	7346
624	20240614	093400	424421656	1963	1964	1964	1962	1411
625	20240614	093300	421651892	1964	1963	1964	1963	627
626	20240614	093200	420420473	1963	1964	1964	1963	646
627	20240614	093100	419151750	1964	1964	1964	1963	548
628	20240614	093000	418075678	1963	1964	1964	1962	5411
629	20240614	092900	407454226	1964	1965	1968	1964	1274
630	20240614	092800	404950968	1963	1962	1965	1962	9478
631	20240614	092700	386341514	1962	1961	1962	1955	14837
632	20240614	092600	357313806	1957	1956	1962	1955	583
633	20240614	092500	356173013	1954	1971	1971	1954	15635
634	20240614	092400	325539144	1972	1974	1974	1972	429
635	20240614	092300	324692913	1974	1980	1980	1974	2136
636	20240614	092200	320466893	1980	1985	1985	1980	9384
637	20240614	092100	301860709	1986	1986	1987	1986	1317
638	20240614	092000	299244552	1986	1987	1987	1986	525
639	20240614	091900	298201787	1990	1984	1990	1983	991
640	20240614	091800	296235657	1984	1993	1993	1984	6308
641	20240614	091700	283710614	1993	1988	1993	1988	1194
642	20240614	091600	281332457	1988	1986	1993	1982	4435
643	20240614	091500	272505746	1981	1985	1986	1981	670
644	20240614	091400	271177637	1985	1981	1985	1976	5101
645	20240614	091300	261082756	1985	1976	1985	1971	10889
646	20240614	091200	239541321	1971	1977	1977	1971	1020
647	20240614	091100	237525758	1970	1975	1975	1956	14818
648	20240614	091000	208373730	1973	1980	1981	1973	19209
649	20240614	090900	170355823	1981	1984	1984	1980	7759
650	20240614	090800	154989072	1981	1985	1985	1981	9888
651	20240614	090700	135393791	1985	1998	1998	1985	3299
652	20240614	090600	128826841	1999	1999	2010	1998	1616
653	20240614	090500	125595316	2000	1990	2000	1990	2638
654	20240614	090400	120344438	1990	1986	1990	1982	4553
655	20240614	090300	111311353	1986	1992	1995	1985	7008
656	20240614	090200	97375472	1991	1991	2005	1990	9704
657	20240614	090100	78059276	1990	2015	2015	1990	19222
658	20240614	090000	39600075	2015	2025	2030	2015	19566