KissMeData/096630/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	200400	2549357388	1910	1910	1910	1910	34674
3	20240612	200300	2549357388	1910	1910	1910	1910	0
4	20240612	200200	2549357388	1910	1910	1910	1910	0
5	20240612	200100	2549357388	1910	1910	1910	1910	0
6	20240612	200000	2549357388	1910	1910	1910	1910	0
7	20240612	195900	2549357388	1910	1910	1910	1910	0
8	20240612	195800	2549357388	1910	1910	1910	1910	0
9	20240612	195700	2549357388	1910	1910	1910	1910	0
10	20240612	195600	2549357388	1910	1910	1910	1910	0
11	20240612	195500	2549357388	1910	1910	1910	1910	0
12	20240612	195400	2549357388	1910	1910	1910	1910	0
13	20240612	195300	2549357388	1910	1910	1910	1910	0
14	20240612	195200	2549357388	1910	1910	1910	1910	0
15	20240612	195100	2549357388	1910	1910	1910	1910	0
16	20240612	195000	2549357388	1910	1910	1910	1910	0
17	20240612	194900	2549357388	1910	1910	1910	1910	0
18	20240612	194800	2549357388	1910	1910	1910	1910	0
19	20240612	194700	2549357388	1910	1910	1910	1910	0
20	20240612	194600	2549357388	1910	1910	1910	1910	0
21	20240612	194500	2549357388	1910	1910	1910	1910	0
22	20240612	194400	2549357388	1910	1910	1910	1910	0
23	20240612	194300	2549357388	1910	1910	1910	1910	0
24	20240612	194200	2549357388	1910	1910	1910	1910	0
25	20240612	194100	2549357388	1910	1910	1910	1910	0
26	20240612	194000	2549357388	1910	1910	1910	1910	0
27	20240612	193900	2549357388	1910	1910	1910	1910	0
28	20240612	193800	2549357388	1910	1910	1910	1910	0
29	20240612	193700	2549357388	1910	1910	1910	1910	0
30	20240612	193600	2549357388	1910	1910	1910	1910	0
31	20240612	193500	2549357388	1910	1910	1910	1910	0
32	20240612	193400	2549357388	1910	1910	1910	1910	34674
33	20240612	193300	2549357388	1910	1910	1910	1910	0
34	20240612	193200	2549357388	1910	1910	1910	1910	0
35	20240612	193100	2549357388	1910	1910	1910	1910	0
36	20240612	193000	2549357388	1910	1910	1910	1910	0
37	20240612	192900	2549357388	1910	1910	1910	1910	0
38	20240612	192800	2549357388	1910	1910	1910	1910	0
39	20240612	192700	2549357388	1910	1910	1910	1910	0
40	20240612	192600	2549357388	1910	1910	1910	1910	0
41	20240612	192500	2549357388	1910	1910	1910	1910	0
42	20240612	192400	2549357388	1910	1910	1910	1910	0
43	20240612	192300	2549357388	1910	1910	1910	1910	0
44	20240612	192200	2549357388	1910	1910	1910	1910	0
45	20240612	192100	2549357388	1910	1910	1910	1910	0
46	20240612	192000	2549357388	1910	1910	1910	1910	0
47	20240612	191900	2549357388	1910	1910	1910	1910	0
48	20240612	191800	2549357388	1910	1910	1910	1910	0
49	20240612	191700	2549357388	1910	1910	1910	1910	0
50	20240612	191600	2549357388	1910	1910	1910	1910	0
51	20240612	191500	2549357388	1910	1910	1910	1910	0
52	20240612	191400	2549357388	1910	1910	1910	1910	0
53	20240612	191300	2549357388	1910	1910	1910	1910	0
54	20240612	191200	2549357388	1910	1910	1910	1910	0
55	20240612	191100	2549357388	1910	1910	1910	1910	0
56	20240612	191000	2549357388	1910	1910	1910	1910	0
57	20240612	190900	2549357388	1910	1910	1910	1910	0
58	20240612	190800	2549357388	1910	1910	1910	1910	0
59	20240612	190700	2549357388	1910	1910	1910	1910	0
60	20240612	190600	2549357388	1910	1910	1910	1910	0
61	20240612	190500	2549357388	1910	1910	1910	1910	0
62	20240612	190400	2549357388	1910	1910	1910	1910	34674
63	20240612	190300	2549357388	1910	1910	1910	1910	0
64	20240612	190200	2549357388	1910	1910	1910	1910	0
65	20240612	190100	2549357388	1910	1910	1910	1910	0
66	20240612	190000	2549357388	1910	1910	1910	1910	0
67	20240612	185900	2549357388	1910	1910	1910	1910	0
68	20240612	185800	2549357388	1910	1910	1910	1910	0
69	20240612	185700	2549357388	1910	1910	1910	1910	0
70	20240612	185600	2549357388	1910	1910	1910	1910	0
71	20240612	185500	2549357388	1910	1910	1910	1910	0
72	20240612	185400	2549357388	1910	1910	1910	1910	0
73	20240612	185300	2549357388	1910	1910	1910	1910	0
74	20240612	185200	2549357388	1910	1910	1910	1910	0
75	20240612	185100	2549357388	1910	1910	1910	1910	0
76	20240612	185000	2549357388	1910	1910	1910	1910	0
77	20240612	184900	2549357388	1910	1910	1910	1910	0
78	20240612	184800	2549357388	1910	1910	1910	1910	0
79	20240612	184700	2549357388	1910	1910	1910	1910	0
80	20240612	184600	2549357388	1910	1910	1910	1910	0
81	20240612	184500	2549357388	1910	1910	1910	1910	0
82	20240612	184400	2549357388	1910	1910	1910	1910	0
83	20240612	184300	2549357388	1910	1910	1910	1910	0
84	20240612	184200	2549357388	1910	1910	1910	1910	0
85	20240612	184100	2549357388	1910	1910	1910	1910	0
86	20240612	184000	2549357388	1910	1910	1910	1910	0
87	20240612	183900	2549357388	1910	1910	1910	1910	0
88	20240612	183800	2549357388	1910	1910	1910	1910	0
89	20240612	183700	2549357388	1910	1910	1910	1910	0
90	20240612	183600	2549357388	1910	1910	1910	1910	0
91	20240612	183500	2549357388	1910	1910	1910	1910	0
92	20240612	183400	2549357388	1910	1910	1910	1910	34674
93	20240612	183300	2549357388	1910	1910	1910	1910	0
94	20240612	183200	2549357388	1910	1910	1910	1910	0
95	20240612	183100	2549357388	1910	1910	1910	1910	0
96	20240612	183000	2549357388	1910	1910	1910	1910	0
97	20240612	182900	2549357388	1910	1910	1910	1910	0
98	20240612	182800	2549357388	1910	1910	1910	1910	0
99	20240612	182700	2549357388	1910	1910	1910	1910	0
100	20240612	182600	2549357388	1910	1910	1910	1910	0
101	20240612	182500	2549357388	1910	1910	1910	1910	0
102	20240612	182400	2549357388	1910	1910	1910	1910	0
103	20240612	182300	2549357388	1910	1910	1910	1910	0
104	20240612	182200	2549357388	1910	1910	1910	1910	0
105	20240612	182100	2549357388	1910	1910	1910	1910	0
106	20240612	182000	2549357388	1910	1910	1910	1910	0
107	20240612	181900	2549357388	1910	1910	1910	1910	0
108	20240612	181800	2549357388	1910	1910	1910	1910	0
109	20240612	181700	2549357388	1910	1910	1910	1910	0
110	20240612	181600	2549357388	1910	1910	1910	1910	0
111	20240612	181500	2549357388	1910	1910	1910	1910	0
112	20240612	181400	2549357388	1910	1910	1910	1910	0
113	20240612	181300	2549357388	1910	1910	1910	1910	0
114	20240612	181200	2549357388	1910	1910	1910	1910	0
115	20240612	181100	2549357388	1910	1910	1910	1910	0
116	20240612	181000	2549357388	1910	1910	1910	1910	0
117	20240612	180900	2549357388	1910	1910	1910	1910	0
118	20240612	180800	2549357388	1910	1910	1910	1910	0
119	20240612	180700	2549357388	1910	1910	1910	1910	0
120	20240612	180600	2549357388	1910	1910	1910	1910	0
121	20240612	180500	2549357388	1910	1910	1910	1910	0
122	20240612	180400	2549357388	1910	1910	1910	1910	34674
123	20240612	180300	2549357388	1910	1910	1910	1910	0
124	20240612	180200	2549357388	1910	1910	1910	1910	0
125	20240612	180100	2549357388	1910	1910	1910	1910	0
126	20240612	180000	2549357388	1910	1910	1910	1910	0
127	20240612	175900	2549357388	1910	1910	1910	1910	0
128	20240612	175800	2549357388	1910	1910	1910	1910	0
129	20240612	175700	2549357388	1910	1910	1910	1910	0
130	20240612	175600	2549357388	1910	1910	1910	1910	0
131	20240612	175500	2549357388	1910	1910	1910	1910	0
132	20240612	175400	2549357388	1910	1910	1910	1910	0
133	20240612	175300	2549357388	1910	1910	1910	1910	0
134	20240612	175200	2549357388	1910	1910	1910	1910	0
135	20240612	175100	2549357388	1910	1910	1910	1910	0
136	20240612	175000	2549357388	1910	1910	1910	1910	0
137	20240612	174900	2549357388	1910	1910	1910	1910	0
138	20240612	174800	2549357388	1910	1910	1910	1910	0
139	20240612	174700	2549357388	1910	1910	1910	1910	0
140	20240612	174600	2549357388	1910	1910	1910	1910	0
141	20240612	174500	2549357388	1910	1910	1910	1910	0
142	20240612	174400	2549357388	1910	1910	1910	1910	0
143	20240612	174300	2549357388	1910	1910	1910	1910	0
144	20240612	174200	2549357388	1910	1910	1910	1910	0
145	20240612	174100	2549357388	1910	1910	1910	1910	0
146	20240612	174000	2549357388	1910	1910	1910	1910	0
147	20240612	173900	2549357388	1910	1910	1910	1910	0
148	20240612	173800	2549357388	1910	1910	1910	1910	0
149	20240612	173700	2549357388	1910	1910	1910	1910	0
150	20240612	173600	2549357388	1910	1910	1910	1910	0
151	20240612	173500	2549357388	1910	1910	1910	1910	0
152	20240612	173400	2549357388	1910	1910	1910	1910	34674
153	20240612	173300	2549357388	1910	1910	1910	1910	0
154	20240612	173200	2549357388	1910	1910	1910	1910	0
155	20240612	173100	2549357388	1910	1910	1910	1910	0
156	20240612	173000	2549357388	1910	1910	1910	1910	0
157	20240612	172900	2549357388	1910	1910	1910	1910	0
158	20240612	172800	2549357388	1910	1910	1910	1910	0
159	20240612	172700	2549357388	1910	1910	1910	1910	0
160	20240612	172600	2549357388	1910	1910	1910	1910	0
161	20240612	172500	2549357388	1910	1910	1910	1910	0
162	20240612	172400	2549357388	1910	1910	1910	1910	0
163	20240612	172300	2549357388	1910	1910	1910	1910	0
164	20240612	172200	2549357388	1910	1910	1910	1910	0
165	20240612	172100	2549357388	1910	1910	1910	1910	0
166	20240612	172000	2549357388	1910	1910	1910	1910	0
167	20240612	171900	2549357388	1910	1910	1910	1910	0
168	20240612	171800	2549357388	1910	1910	1910	1910	0
169	20240612	171700	2549357388	1910	1910	1910	1910	0
170	20240612	171600	2549357388	1910	1910	1910	1910	0
171	20240612	171500	2549357388	1910	1910	1910	1910	0
172	20240612	171400	2549357388	1910	1910	1910	1910	0
173	20240612	171300	2549357388	1910	1910	1910	1910	0
174	20240612	171200	2549357388	1910	1910	1910	1910	0
175	20240612	171100	2549357388	1910	1910	1910	1910	0
176	20240612	171000	2549357388	1910	1910	1910	1910	0
177	20240612	170900	2549357388	1910	1910	1910	1910	0
178	20240612	170800	2549357388	1910	1910	1910	1910	0
179	20240612	170700	2549357388	1910	1910	1910	1910	0
180	20240612	170600	2549357388	1910	1910	1910	1910	0
181	20240612	170500	2549357388	1910	1910	1910	1910	0
182	20240612	170400	2549357388	1910	1910	1910	1910	34674
183	20240612	170300	2549357388	1910	1910	1910	1910	0
184	20240612	170200	2549357388	1910	1910	1910	1910	0
185	20240612	170100	2549357388	1910	1910	1910	1910	0
186	20240612	170000	2549357388	1910	1910	1910	1910	0
187	20240612	165900	2549357388	1910	1910	1910	1910	0
188	20240612	165800	2549357388	1910	1910	1910	1910	0
189	20240612	165700	2549357388	1910	1910	1910	1910	0
190	20240612	165600	2549357388	1910	1910	1910	1910	0
191	20240612	165500	2549357388	1910	1910	1910	1910	0
192	20240612	165400	2549357388	1910	1910	1910	1910	0
193	20240612	165300	2549357388	1910	1910	1910	1910	0
194	20240612	165200	2549357388	1910	1910	1910	1910	0
195	20240612	165100	2549357388	1910	1910	1910	1910	0
196	20240612	165000	2549357388	1910	1910	1910	1910	0
197	20240612	164900	2549357388	1910	1910	1910	1910	0
198	20240612	164800	2549357388	1910	1910	1910	1910	0
199	20240612	164700	2549357388	1910	1910	1910	1910	0
200	20240612	164600	2549357388	1910	1910	1910	1910	0
201	20240612	164500	2549357388	1910	1910	1910	1910	0
202	20240612	164400	2549357388	1910	1910	1910	1910	0
203	20240612	164300	2549357388	1910	1910	1910	1910	0
204	20240612	164200	2549357388	1910	1910	1910	1910	0
205	20240612	164100	2549357388	1910	1910	1910	1910	0
206	20240612	164000	2549357388	1910	1910	1910	1910	0
207	20240612	163900	2549357388	1910	1910	1910	1910	0
208	20240612	163800	2549357388	1910	1910	1910	1910	0
209	20240612	163700	2549357388	1910	1910	1910	1910	0
210	20240612	163600	2549357388	1910	1910	1910	1910	0
211	20240612	163500	2549357388	1910	1910	1910	1910	0
212	20240612	163400	2549357388	1910	1910	1910	1910	34674
213	20240612	163300	2549357388	1910	1910	1910	1910	0
214	20240612	163200	2549357388	1910	1910	1910	1910	0
215	20240612	163100	2549357388	1910	1910	1910	1910	0
216	20240612	163000	2549357388	1910	1910	1910	1910	0
217	20240612	162900	2549357388	1910	1910	1910	1910	0
218	20240612	162800	2549357388	1910	1910	1910	1910	0
219	20240612	162700	2549357388	1910	1910	1910	1910	0
220	20240612	162600	2549357388	1910	1910	1910	1910	0
221	20240612	162500	2549357388	1910	1910	1910	1910	0
222	20240612	162400	2549357388	1910	1910	1910	1910	0
223	20240612	162300	2549357388	1910	1910	1910	1910	0
224	20240612	162200	2549357388	1910	1910	1910	1910	0
225	20240612	162100	2549357388	1910	1910	1910	1910	0
226	20240612	162000	2549357388	1910	1910	1910	1910	0
227	20240612	161900	2549357388	1910	1910	1910	1910	0
228	20240612	161800	2549357388	1910	1910	1910	1910	0
229	20240612	161700	2549357388	1910	1910	1910	1910	0
230	20240612	161600	2549357388	1910	1910	1910	1910	0
231	20240612	161500	2549357388	1910	1910	1910	1910	0
232	20240612	161400	2549357388	1910	1910	1910	1910	0
233	20240612	161300	2549357388	1910	1910	1910	1910	0
234	20240612	161200	2549357388	1910	1910	1910	1910	0
235	20240612	161100	2549357388	1910	1910	1910	1910	0
236	20240612	161000	2549357388	1910	1910	1910	1910	0
237	20240612	160900	2549357388	1910	1910	1910	1910	0
238	20240612	160800	2549357388	1910	1910	1910	1910	0
239	20240612	160700	2549357388	1910	1910	1910	1910	0
240	20240612	160600	2549357388	1910	1910	1910	1910	0
241	20240612	160500	2549357388	1910	1910	1910	1910	0
242	20240612	160400	2549357388	1910	1910	1910	1910	34674
243	20240612	160300	2549357388	1910	1910	1910	1910	0
244	20240612	160200	2549357388	1910	1910	1910	1910	0
245	20240612	160100	2549357388	1910	1910	1910	1910	0
246	20240612	160000	2549357388	1910	1910	1910	1910	0
247	20240612	155900	2549357388	1910	1910	1910	1910	0
248	20240612	155800	2549357388	1910	1910	1910	1910	0
249	20240612	155700	2549357388	1910	1910	1910	1910	0
250	20240612	155600	2549357388	1910	1910	1910	1910	0
251	20240612	155500	2549357388	1910	1910	1910	1910	0
252	20240612	155400	2549357388	1910	1910	1910	1910	0
253	20240612	155300	2549357388	1910	1910	1910	1910	0
254	20240612	155200	2549357388	1910	1910	1910	1910	0
255	20240612	155100	2549357388	1910	1910	1910	1910	0
256	20240612	155000	2549357388	1910	1910	1910	1910	0
257	20240612	154900	2549357388	1910	1910	1910	1910	0
258	20240612	154800	2549357388	1910	1910	1910	1910	0
259	20240612	154700	2549357388	1910	1910	1910	1910	0
260	20240612	154600	2549357388	1910	1910	1910	1910	0
261	20240612	154500	2549357388	1910	1910	1910	1910	0
262	20240612	154400	2549357388	1910	1910	1910	1910	0
263	20240612	154300	2549357388	1910	1910	1910	1910	0
264	20240612	154200	2549357388	1910	1910	1910	1910	0
265	20240612	154100	2549357388	1910	1910	1910	1910	0
266	20240612	154000	2549357388	1910	1910	1910	1910	0
267	20240612	153900	2549357388	1910	1910	1910	1910	0
268	20240612	153800	2549357388	1910	1910	1910	1910	0
269	20240612	153700	2549357388	1910	1910	1910	1910	0
270	20240612	153600	2549357388	1910	1910	1910	1910	0
271	20240612	153500	2549357388	1910	1910	1910	1910	0
272	20240612	153400	2549357388	1910	1910	1910	1910	34674
273	20240612	153300	2549357388	1910	1910	1910	1910	0
274	20240612	153200	2549357388	1910	1910	1910	1910	0
275	20240612	153100	2549357388	1910	1910	1910	1910	0
276	20240612	153000	2549357388	1910	1910	1910	1910	34674
277	20240612	152900	2483130048	1899	1899	1899	1899	0
278	20240612	152800	2483130048	1899	1899	1899	1899	0
279	20240612	152700	2483130048	1899	1899	1899	1899	0
280	20240612	152600	2483130048	1899	1899	1899	1899	0
281	20240612	152500	2483130048	1899	1899	1899	1899	0
282	20240612	152400	2483130048	1899	1899	1899	1899	0
283	20240612	152300	2483130048	1899	1899	1899	1899	0
284	20240612	152200	2483130048	1899	1899	1899	1899	0
285	20240612	152100	2483130048	1899	1899	1899	1899	0
286	20240612	152000	2483130048	1899	1899	1899	1899	0
287	20240612	151900	2483130048	1899	1898	1900	1898	1487
288	20240612	151800	2480305175	1899	1900	1900	1899	718
289	20240612	151700	2478940983	1901	1903	1904	1901	5919
290	20240612	151600	2467685636	1904	1903	1904	1903	510
291	20240612	151500	2466715096	1902	1902	1902	1902	1687
292	20240612	151400	2463506422	1902	1902	1902	1902	20
293	20240612	151300	2463468382	1902	1902	1902	1902	1
294	20240612	151200	2463466480	1896	1897	1897	1896	5200
295	20240612	151100	2453603770	1896	1899	1899	1895	3302
296	20240612	151000	2447342424	1897	1898	1898	1897	5756
297	20240612	150900	2436419721	1898	1899	1899	1897	1746
298	20240612	150800	2433107112	1899	1900	1900	1899	29
299	20240612	150700	2433052013	1901	1901	1901	1901	1
300	20240612	150600	2433050112	1901	1897	1902	1897	23
301	20240612	150500	2433006458	1896	1896	1896	1896	1
302	20240612	150400	2433004562	1895	1896	1896	1895	3
303	20240612	150300	2432998875	1894	1894	1896	1894	11364
304	20240612	150200	2411468489	1895	1896	1896	1895	1933
305	20240612	150100	2407805377	1896	1896	1897	1896	3363
306	20240612	150000	2401429100	1901	1901	1901	1901	1
307	20240612	145900	2401427199	1896	1902	1902	1896	1334
308	20240612	145800	2398894145	1901	1902	1902	1901	520
309	20240612	145700	2397905605	1902	1904	1904	1899	899
310	20240612	145600	2396196090	1903	1902	1904	1900	4074
311	20240612	145500	2388452333	1903	1900	1903	1900	3283
312	20240612	145400	2382214504	1899	1897	1899	1897	5998
313	20240612	145300	2370828642	1897	1898	1898	1897	128
314	20240612	145200	2370585726	1898	1898	1898	1898	1501
315	20240612	145100	2367736828	1898	1898	1898	1896	1049
316	20240612	145000	2365745828	1898	1898	1898	1898	907
317	20240612	144900	2364024342	1898	1898	1898	1898	373
318	20240612	144800	2363316388	1896	1899	1899	1896	1394
319	20240612	144700	2360669442	1899	1892	1899	1892	24
320	20240612	144600	2360623894	1892	1899	1899	1892	14683
321	20240612	144500	2332808722	1898	1899	1899	1898	574
322	20240612	144400	2331718947	1899	1899	1899	1899	534
323	20240612	144300	2330704881	1899	1900	1900	1899	1015
324	20240612	144200	2328777141	1900	1899	1900	1899	797
325	20240612	144100	2327262842	1899	1899	1900	1899	3208
326	20240612	144000	2321170397	1899	1900	1900	1899	772
327	20240612	143900	2319703817	1900	1900	1900	1900	476
328	20240612	143800	2318799417	1900	1899	1900	1898	2759
329	20240612	143700	2313559928	1899	1899	1899	1899	7075
330	20240612	143600	2300124503	1899	1899	1899	1899	1306
331	20240612	143500	2297644409	1899	1896	1899	1896	250
332	20240612	143400	2297169665	1896	1895	1896	1893	4436
333	20240612	143300	2288765935	1896	1900	1900	1895	1684
334	20240612	143200	2285571889	1900	1900	1900	1900	248
335	20240612	143100	2285100689	1900	1900	1900	1896	1200
336	20240612	143000	2282820697	1900	1902	1902	1900	277
337	20240612	142900	2282293901	1902	1893	1902	1893	3356
338	20240612	142800	2275938022	1893	1893	1893	1893	172
339	20240612	142700	2275612426	1892	1903	1903	1892	1798
340	20240612	142600	2272203590	1903	1903	1903	1903	229
341	20240612	142500	2271767803	1903	1900	1903	1894	15644
342	20240612	142400	2242088703	1900	1903	1903	1900	6009
343	20240612	142300	2230669528	1903	1901	1903	1901	353
344	20240612	142200	2229998029	1901	1903	1903	1901	4244
345	20240612	142100	2221928381	1903	1903	1903	1903	302
346	20240612	142000	2221353675	1903	1903	1903	1902	514
347	20240612	141900	2220375538	1903	1904	1904	1903	447
348	20240612	141800	2219524896	1903	1903	1903	1903	899
349	20240612	141700	2217814099	1903	1904	1904	1903	423
350	20240612	141600	2217008808	1904	1904	1904	1904	445
351	20240612	141500	2216161528	1904	1902	1904	1901	918
352	20240612	141400	2214414875	1902	1902	1902	1902	546
353	20240612	141300	2213376383	1902	1904	1904	1902	343
354	20240612	141200	2212723355	1904	1904	1904	1901	562
355	20240612	141100	2211653667	1904	1903	1904	1903	1071
356	20240612	141000	2209615333	1903	1902	1903	1900	5221
357	20240612	140900	2199693652	1902	1903	1904	1902	1242
358	20240612	140800	2197330920	1900	1905	1905	1900	343
359	20240612	140700	2196678095	1901	1908	1908	1901	12354
360	20240612	140600	2173179614	1908	1909	1909	1902	646
361	20240612	140500	2171950891	1901	1909	1909	1901	10364
362	20240612	140400	2152240881	1909	1909	1909	1905	1216
363	20240612	140300	2149921537	1909	1909	1909	1905	3073
364	20240612	140200	2144060468	1909	1909	1909	1903	371
365	20240612	140100	2143352313	1909	1909	1909	1909	215
366	20240612	140000	2142941878	1900	1906	1906	1900	20887
367	20240612	135900	2103207629	1909	1905	1909	1905	426
368	20240612	135800	2102395199	1905	1910	1910	1905	12460
369	20240612	135700	2078643879	1908	1910	1910	1908	5352
370	20240612	135600	2068429077	1910	1910	1910	1910	418
371	20240612	135500	2067630697	1910	1910	1910	1910	359
372	20240612	135400	2066945007	1910	1910	1910	1909	567
373	20240612	135300	2065862109	1910	1910	1910	1909	312
374	20240612	135200	2065266190	1910	1910	1910	1910	948
375	20240612	135100	2063455510	1910	1910	1910	1910	1310
376	20240612	135000	2060953410	1910	1910	1910	1909	859
377	20240612	134900	2059312729	1909	1910	1910	1909	210
378	20240612	134800	2058911630	1910	1909	1910	1909	297
379	20240612	134700	2058344448	1909	1909	1909	1909	211
380	20240612	134600	2057941649	1909	1908	1909	1907	3368
381	20240612	134500	2051515317	1908	1908	1908	1907	446
382	20240612	134400	2050664350	1908	1908	1908	1907	1217
383	20240612	134300	2048342814	1908	1908	1908	1907	941
384	20240612	134200	2046547909	1908	1908	1908	1907	216
385	20240612	134100	2046135782	1908	1908	1908	1908	495
386	20240612	134000	2045191322	1907	1908	1908	1907	2001
387	20240612	133900	2041375106	1908	1908	1908	1908	418
388	20240612	133800	2040577562	1908	1908	1908	1908	217
389	20240612	133700	2040163526	1908	1908	1908	1908	477
390	20240612	133600	2039253410	1907	1908	1908	1907	8030
391	20240612	133500	2023935701	1909	1909	1909	1908	1165
392	20240612	133400	2021712463	1908	1908	1909	1908	1212
393	20240612	133300	2019399757	1909	1907	1909	1907	581
394	20240612	133200	2018290952	1909	1909	1909	1909	425
395	20240612	133100	2017479627	1907	1909	1909	1907	3291
396	20240612	133000	2011203110	1909	1907	1910	1906	5526
397	20240612	132900	2000669608	1906	1909	1909	1906	5697
398	20240612	132800	1989808318	1909	1908	1910	1908	1802
399	20240612	132700	1986369470	1911	1912	1912	1908	2260
400	20240612	132600	1982050204	1912	1913	1913	1910	2455
401	20240612	132500	1977360109	1913	1913	1913	1913	209
402	20240612	132400	1976960292	1913	1912	1913	1909	2107
403	20240612	132300	1972935882	1913	1911	1913	1910	1558
404	20240612	132200	1969959365	1913	1913	1913	1913	419
405	20240612	132100	1969157818	1913	1913	1913	1913	209
406	20240612	132000	1968758001	1913	1913	1913	1912	439
407	20240612	131900	1967918215	1913	1913	1913	1913	425
408	20240612	131800	1967105190	1913	1913	1913	1911	449
409	20240612	131700	1966246453	1913	1913	1913	1913	418
410	20240612	131600	1965446819	1910	1913	1913	1910	425
411	20240612	131500	1964634403	1912	1909	1912	1909	470
412	20240612	131400	1963736546	1909	1911	1911	1909	176
413	20240612	131300	1963400558	1912	1912	1912	1912	476
414	20240612	131200	1962490446	1912	1913	1913	1912	232
415	20240612	131100	1962046652	1913	1913	1913	1908	1927
416	20240612	131000	1958362408	1911	1911	1913	1911	3036
417	20240612	130900	1952560194	1914	1914	1915	1911	4598
418	20240612	130800	1943768858	1914	1914	1914	1914	209
419	20240612	130700	1943368832	1914	1911	1914	1911	3417
420	20240612	130600	1936834551	1911	1912	1912	1911	642
421	20240612	130500	1935607480	1911	1912	1912	1911	210
422	20240612	130400	1935205961	1912	1912	1912	1912	447
423	20240612	130300	1934351297	1912	1912	1912	1912	210
424	20240612	130200	1933949777	1912	1914	1914	1909	399
425	20240612	130100	1933187179	1908	1908	1908	1908	25
426	20240612	130000	1933139479	1908	1914	1914	1908	983
427	20240612	125900	1931261075	1914	1914	1914	1914	405
428	20240612	125800	1930485905	1914	1914	1914	1914	410
429	20240612	125700	1929701165	1914	1914	1914	1914	205
430	20240612	125600	1929308795	1913	1914	1914	1911	430
431	20240612	125500	1928486040	1910	1910	1910	1910	127
432	20240612	125400	1928243470	1910	1910	1910	1909	472
433	20240612	125300	1927341954	1910	1910	1910	1910	410
434	20240612	125200	1926558854	1910	1914	1914	1910	352
435	20240612	125100	1925885714	1914	1914	1914	1914	543
436	20240612	125000	1924846412	1914	1914	1914	1914	2358
437	20240612	124900	1920333200	1914	1914	1914	1909	627
438	20240612	124800	1919133939	1912	1914	1914	1912	208
439	20240612	124700	1918735829	1914	1914	1914	1913	711
440	20240612	124600	1917375025	1913	1913	1913	1913	225
441	20240612	124500	1916944600	1913	1911	1913	1911	417
442	20240612	124400	1916147301	1911	1913	1913	1911	264
443	20240612	124300	1915642347	1914	1916	1916	1914	411
444	20240612	124200	1914855282	1916	1911	1916	1907	2004
445	20240612	124100	1911031112	1910	1910	1916	1910	536
446	20240612	124000	1910006086	1910	1910	1910	1910	409
447	20240612	123900	1909224896	1910	1910	1910	1910	804
448	20240612	123800	1907689256	1910	1909	1910	1909	289
449	20240612	123700	1907137314	1909	1910	1910	1909	882
450	20240612	123600	1905453362	1910	1916	1916	1910	410
451	20240612	123500	1904669036	1916	1916	1916	1916	405
452	20240612	123400	1903893056	1915	1917	1917	1913	452
453	20240612	123300	1903027314	1917	1908	1917	1908	309
454	20240612	123200	1902435324	1908	1908	1908	1908	899
455	20240612	123100	1900720032	1908	1908	1908	1908	215
456	20240612	123000	1900309812	1908	1908	1908	1908	2113
457	20240612	122900	1896278208	1908	1908	1908	1908	611
458	20240612	122800	1895112420	1908	1907	1908	1906	1983
459	20240612	122700	1891332022	1907	1907	1907	1907	430
460	20240612	122600	1890512012	1907	1907	1907	1907	783
461	20240612	122500	1889018831	1907	1907	1907	1907	650
462	20240612	122400	1887779281	1907	1907	1907	1907	214
463	20240612	122300	1887371183	1907	1908	1908	1905	2306
464	20240612	122200	1882973636	1908	1908	1908	1907	420
465	20240612	122100	1882172376	1908	1908	1908	1907	2114
466	20240612	122000	1878140564	1907	1907	1908	1907	2435
467	20240612	121900	1873496817	1907	1907	1908	1907	1455
468	20240612	121800	1870720880	1906	1906	1906	1904	2817
469	20240612	121700	1865356535	1906	1906	1906	1906	751
470	20240612	121600	1863925129	1906	1906	1906	1905	1705
471	20240612	121500	1860676199	1906	1906	1906	1905	1146
472	20240612	121400	1858491924	1906	1906	1906	1906	1636
473	20240612	121300	1855373708	1906	1906	1906	1906	886
474	20240612	121200	1853684992	1906	1906	1906	1906	558
475	20240612	121100	1852621444	1906	1906	1906	1903	1432
476	20240612	121000	1849895442	1906	1905	1906	1903	4176
477	20240612	120900	1841945369	1905	1908	1908	1905	7417
478	20240612	120800	1827809633	1908	1909	1909	1906	22281
479	20240612	120700	1785294360	1910	1918	1918	1910	10432
480	20240612	120600	1765361978	1918	1915	1919	1914	1002
481	20240612	120500	1763442320	1915	1919	1919	1915	406
482	20240612	120400	1762664006	1919	1915	1919	1914	2565
483	20240612	120300	1757752684	1918	1915	1918	1915	702
484	20240612	120200	1756407748	1919	1919	1919	1919	4086
485	20240612	120100	1748566714	1919	1918	1919	1918	1238
486	20240612	120000	1746192029	1913	1918	1918	1913	790
487	20240612	115900	1744676827	1918	1918	1918	1918	602
488	20240612	115800	1743522191	1918	1918	1918	1918	226
489	20240612	115700	1743088723	1918	1918	1918	1918	445
490	20240612	115600	1742235213	1918	1918	1918	1918	201
491	20240612	115500	1741849695	1918	1918	1918	1918	903
492	20240612	115400	1740117741	1918	1918	1918	1917	765
493	20240612	115300	1738650671	1918	1917	1918	1916	586
494	20240612	115200	1737526949	1917	1917	1917	1916	821
495	20240612	115100	1735953291	1917	1916	1917	1916	262
496	20240612	115000	1735451039	1917	1917	1917	1916	621
497	20240612	114900	1734260801	1917	1917	1917	1917	201
498	20240612	114800	1733875484	1916	1917	1917	1916	209
499	20240612	114700	1733474839	1916	1916	1916	1916	401
500	20240612	114600	1732706523	1916	1916	1916	1916	201
501	20240612	114500	1732321407	1916	1916	1916	1916	437
502	20240612	114400	1731484115	1915	1916	1916	1915	533
503	20240612	114300	1730463026	1916	1915	1916	1915	363
504	20240612	114200	1729767630	1915	1912	1915	1912	301
505	20240612	114100	1729191515	1912	1912	1912	1911	244
506	20240612	114000	1728724988	1912	1911	1912	1911	412
507	20240612	113900	1727937246	1910	1912	1912	1910	6242
508	20240612	113800	1716007198	1912	1912	1915	1912	1545
509	20240612	113700	1713052552	1912	1910	1912	1910	443
510	20240612	113600	1712206229	1911	1911	1912	1911	1035
511	20240612	113500	1710227910	1911	1911	1911	1911	1448
512	20240612	113400	1707460782	1911	1911	1911	1910	1337
513	20240612	113300	1704906543	1912	1912	1912	1912	502
514	20240612	113200	1703946719	1912	1912	1912	1912	364
515	20240612	113100	1703250751	1913	1911	1913	1911	1778
516	20240612	113000	1699850337	1914	1916	1916	1914	523
517	20240612	112900	1698849083	1916	1916	1916	1911	4494
518	20240612	112800	1690257879	1916	1916	1916	1911	2188
519	20240612	112700	1686074037	1915	1911	1915	1911	1856
520	20240612	112600	1682522353	1910	1913	1918	1910	7341
521	20240612	112500	1668489318	1918	1913	1918	1913	3447
522	20240612	112400	1661894207	1913	1914	1917	1912	3709
523	20240612	112300	1654797376	1918	1919	1919	1913	7275
524	20240612	112200	1640869974	1919	1921	1921	1917	9661
525	20240612	112100	1622321848	1923	1925	1925	1922	9556
526	20240612	112000	1603948298	1925	1928	1928	1924	2805
527	20240612	111900	1598549624	1929	1928	1929	1924	4681
528	20240612	111800	1589530920	1929	1929	1929	1929	213
529	20240612	111700	1589120043	1929	1929	1929	1928	417
530	20240612	111600	1588315667	1930	1931	1931	1930	952
531	20240612	111500	1586478305	1931	1931	1931	1931	564
532	20240612	111400	1585389221	1932	1932	1934	1932	7963
533	20240612	111300	1569999557	1933	1932	1933	1930	8090
534	20240612	111200	1554366450	1932	1931	1932	1931	4051
535	20240612	111100	1546542085	1931	1930	1932	1930	2437
536	20240612	111000	1541836875	1930	1927	1930	1927	10280
537	20240612	110900	1522015539	1927	1927	1928	1924	9611
538	20240612	110800	1503500207	1925	1927	1927	1925	1442
539	20240612	110700	1500723697	1927	1927	1928	1927	402
540	20240612	110600	1499948843	1927	1927	1928	1927	221
541	20240612	110500	1499522955	1927	1924	1928	1924	4371
542	20240612	110400	1491102039	1925	1925	1926	1923	3621
543	20240612	110300	1484131202	1925	1925	1925	1925	948
544	20240612	110200	1482306302	1925	1925	1925	1925	405
545	20240612	110100	1481526677	1925	1925	1925	1925	200
546	20240612	110000	1481141677	1925	1925	1925	1925	418
547	20240612	105900	1480337027	1925	1921	1925	1921	612
548	20240612	105800	1479160563	1920	1920	1920	1920	487
549	20240612	105700	1478225523	1920	1919	1920	1918	5361
550	20240612	105600	1467937505	1920	1921	1921	1920	1621
551	20240612	105500	1464824925	1921	1925	1925	1921	4983
552	20240612	105400	1455249969	1925	1925	1925	1925	200
553	20240612	105300	1454864969	1925	1923	1925	1923	959
554	20240612	105200	1453020012	1923	1923	1923	1921	258
555	20240612	105100	1452523880	1923	1926	1926	1920	776
556	20240612	105000	1451031332	1923	1926	1926	1923	700
557	20240612	104900	1449683705	1926	1926	1926	1926	201
558	20240612	104800	1449296579	1923	1917	1923	1917	4086
559	20240612	104700	1441450201	1917	1916	1917	1916	871
560	20240612	104600	1439780634	1916	1914	1916	1914	4118
561	20240612	104500	1431893896	1915	1915	1916	1915	1320
562	20240612	104400	1429364886	1916	1917	1917	1916	2425
563	20240612	104300	1424718386	1916	1917	1919	1916	4428
564	20240612	104200	1416231010	1917	1918	1918	1917	2399
565	20240612	104100	1411630516	1919	1919	1919	1919	411
566	20240612	104000	1410841807	1919	1917	1919	1917	1367
567	20240612	103900	1408220868	1917	1919	1919	1916	4099
568	20240612	103800	1400366384	1919	1917	1919	1910	7108
569	20240612	103700	1386771434	1919	1919	1920	1917	2320
570	20240612	103600	1382320532	1920	1920	1920	1920	2938
571	20240612	103500	1376679572	1920	1922	1922	1920	5130
572	20240612	103400	1366828794	1921	1923	1927	1920	2796
573	20240612	103300	1361454498	1920	1921	1923	1920	4247
574	20240612	103200	1353296716	1921	1923	1923	1920	6597
575	20240612	103100	1340616694	1923	1926	1926	1923	3718
576	20240612	103000	1333460882	1925	1927	1927	1925	2086
577	20240612	102900	1329444266	1926	1935	1935	1926	10134
578	20240612	102800	1309879177	1935	1936	1936	1935	1217
579	20240612	102700	1307524056	1936	1936	1937	1936	2669
580	20240612	102600	1302356660	1936	1935	1936	1933	2959
581	20240612	102500	1296631339	1935	1936	1936	1934	1333
582	20240612	102400	1294052262	1936	1936	1936	1935	4248
583	20240612	102300	1285830865	1936	1935	1936	1935	8116
584	20240612	102200	1270125286	1935	1934	1935	1934	2274
585	20240612	102100	1265726167	1934	1933	1934	1933	2974
586	20240612	102000	1259975238	1934	1934	1934	1932	2640
587	20240612	101900	1254870498	1934	1931	1934	1931	735
588	20240612	101800	1253449107	1934	1932	1934	1929	9237
589	20240612	101700	1235615294	1933	1933	1934	1933	1469
590	20240612	101600	1232775484	1933	1932	1933	1931	1147
591	20240612	101500	1230559037	1932	1931	1932	1931	1986
592	20240612	101400	1226722133	1931	1935	1937	1931	6050
593	20240612	101300	1215018544	1934	1927	1934	1927	29340
594	20240612	101200	1158364776	1927	1927	1928	1927	2282
595	20240612	101100	1153965927	1927	1928	1929	1927	8967
596	20240612	101000	1136677451	1929	1928	1929	1928	7351
597	20240612	100900	1122504273	1928	1928	1929	1928	3719
598	20240612	100800	1115333841	1928	1930	1931	1928	13109
599	20240612	100700	1090036272	1930	1928	1930	1928	3360
600	20240612	100600	1083554839	1927	1925	1929	1925	2294
601	20240612	100500	1079134405	1924	1923	1924	1923	1420
602	20240612	100400	1076402355	1924	1922	1924	1922	4411
603	20240612	100300	1067924407	1922	1920	1922	1920	4248
604	20240612	100200	1059767989	1920	1913	1920	1913	24576
605	20240612	100100	1012682056	1913	1918	1918	1913	9027
606	20240612	100000	995398273	1918	1920	1920	1918	1172
607	20240612	095900	993149249	1920	1922	1922	1919	2224
608	20240612	095800	988877805	1922	1919	1922	1917	10952
609	20240612	095700	967859147	1920	1925	1925	1919	9135
610	20240612	095600	950301750	1927	1928	1928	1924	9171
611	20240612	095500	932632972	1928	1927	1930	1927	2673
612	20240612	095400	927477675	1925	1929	1930	1925	9171
613	20240612	095300	909799919	1929	1928	1929	1927	2743
614	20240612	095200	904512059	1928	1930	1932	1928	7077
615	20240612	095100	890853665	1930	1928	1931	1928	8995
616	20240612	095000	873499402	1928	1926	1928	1926	538
617	20240612	094900	872462478	1927	1929	1929	1927	5848
618	20240612	094800	861188652	1928	1928	1929	1928	4829
619	20240612	094700	851878330	1928	1930	1930	1928	7875
620	20240612	094600	836689776	1930	1934	1934	1930	7535
621	20240612	094500	822136103	1934	1933	1935	1932	18154
622	20240612	094400	787026160	1932	1930	1932	1926	9260
623	20240612	094300	769156668	1929	1923	1929	1921	26678
624	20240612	094200	717789377	1923	1920	1923	1920	1372
625	20240612	094100	715153189	1920	1921	1925	1919	15240
626	20240612	094000	685835684	1923	1918	1924	1918	31965
627	20240612	093900	624461048	1917	1912	1917	1912	5664
628	20240612	093800	613623811	1912	1913	1914	1912	4903
629	20240612	093700	604246334	1913	1916	1918	1913	2008
630	20240612	093600	600403589	1917	1918	1919	1915	2522
631	20240612	093500	595568264	1918	1920	1920	1918	17409
632	20240612	093400	562158483	1920	1916	1920	1916	19405
633	20240612	093300	524919224	1915	1913	1916	1913	9581
634	20240612	093200	506575574	1913	1912	1914	1912	4922
635	20240612	093100	497158440	1913	1913	1914	1912	1873
636	20240612	093000	493575710	1913	1912	1913	1911	7616
637	20240612	092900	479008470	1912	1915	1916	1912	9789
638	20240612	092800	460281044	1913	1904	1915	1904	24269
639	20240612	092700	413883229	1910	1911	1913	1908	8583
640	20240612	092600	397487620	1904	1903	1914	1903	19933
641	20240612	092500	359462113	1903	1900	1903	1898	41181
642	20240612	092400	281181100	1900	1900	1900	1899	336
643	20240612	092300	280542703	1900	1900	1900	1897	8826
644	20240612	092200	263773645	1901	1898	1903	1898	28662
645	20240612	092100	209314226	1898	1895	1898	1893	11128
646	20240612	092000	188222930	1895	1895	1895	1892	1306
647	20240612	091900	185749495	1895	1895	1899	1895	3014
648	20240612	091800	180032269	1895	1889	1895	1889	4544
649	20240612	091700	171428866	1891	1888	1891	1888	13229
650	20240612	091600	146434496	1887	1890	1890	1887	1596
651	20240612	091500	143419546	1889	1889	1889	1889	3480
652	20240612	091400	136845826	1891	1894	1894	1886	1174
653	20240612	091300	134627673	1891	1900	1900	1891	3619
654	20240612	091200	127772117	1901	1905	1905	1894	9733
655	20240612	091100	109266951	1900	1900	1909	1900	5030
656	20240612	091000	99689193	1900	1884	1909	1884	17330
657	20240612	090900	66789886	1880	1868	1880	1868	12152
658	20240612	090800	44013344	1872	1868	1872	1868	592
659	20240612	090700	42905140	1868	1870	1872	1868	2204
660	20240612	090600	38781964	1867	1867	1867	1867	71
661	20240612	090500	38649407	1867	1866	1867	1865	7840
662	20240612	090400	24020423	1866	1866	1867	1866	463
663	20240612	090300	23156249	1864	1864	1864	1864	2479
664	20240612	090200	18535393	1872	1864	1872	1864	1478
665	20240612	090100	15780393	1863	1873	1873	1863	6916
666	20240612	090000	2884975	1869	1875	1875	1869	1493