KissMeData/018500/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	190300	672268021	1918	1918	1918	1918	1447
3	20240610	190200	672268021	1918	1918	1918	1918	0
4	20240610	190100	672268021	1918	1918	1918	1918	0
5	20240610	190000	672268021	1918	1918	1918	1918	0
6	20240610	185900	672268021	1918	1918	1918	1918	0
7	20240610	185800	672268021	1918	1918	1918	1918	0
8	20240610	185700	672268021	1918	1918	1918	1918	0
9	20240610	185600	672268021	1918	1918	1918	1918	0
10	20240610	185500	672268021	1918	1918	1918	1918	0
11	20240610	185400	672268021	1918	1918	1918	1918	0
12	20240610	185300	672268021	1918	1918	1918	1918	0
13	20240610	185200	672268021	1918	1918	1918	1918	0
14	20240610	185100	672268021	1918	1918	1918	1918	0
15	20240610	185000	672268021	1918	1918	1918	1918	0
16	20240610	184900	672268021	1918	1918	1918	1918	0
17	20240610	184800	672268021	1918	1918	1918	1918	0
18	20240610	184700	672268021	1918	1918	1918	1918	0
19	20240610	184600	672268021	1918	1918	1918	1918	0
20	20240610	184500	672268021	1918	1918	1918	1918	0
21	20240610	184400	672268021	1918	1918	1918	1918	0
22	20240610	184300	672268021	1918	1918	1918	1918	0
23	20240610	184200	672268021	1918	1918	1918	1918	0
24	20240610	184100	672268021	1918	1918	1918	1918	0
25	20240610	184000	672268021	1918	1918	1918	1918	0
26	20240610	183900	672268021	1918	1918	1918	1918	0
27	20240610	183800	672268021	1918	1918	1918	1918	0
28	20240610	183700	672268021	1918	1918	1918	1918	0
29	20240610	183600	672268021	1918	1918	1918	1918	0
30	20240610	183500	672268021	1918	1918	1918	1918	0
31	20240610	183400	672268021	1918	1918	1918	1918	0
32	20240610	183300	672268021	1918	1918	1918	1918	1447
33	20240610	183200	672268021	1918	1918	1918	1918	0
34	20240610	183100	672268021	1918	1918	1918	1918	0
35	20240610	183000	672268021	1918	1918	1918	1918	0
36	20240610	182900	672268021	1918	1918	1918	1918	0
37	20240610	182800	672268021	1918	1918	1918	1918	0
38	20240610	182700	672268021	1918	1918	1918	1918	0
39	20240610	182600	672268021	1918	1918	1918	1918	0
40	20240610	182500	672268021	1918	1918	1918	1918	0
41	20240610	182400	672268021	1918	1918	1918	1918	0
42	20240610	182300	672268021	1918	1918	1918	1918	0
43	20240610	182200	672268021	1918	1918	1918	1918	0
44	20240610	182100	672268021	1918	1918	1918	1918	0
45	20240610	182000	672268021	1918	1918	1918	1918	0
46	20240610	181900	672268021	1918	1918	1918	1918	0
47	20240610	181800	672268021	1918	1918	1918	1918	0
48	20240610	181700	672268021	1918	1918	1918	1918	0
49	20240610	181600	672268021	1918	1918	1918	1918	0
50	20240610	181500	672268021	1918	1918	1918	1918	0
51	20240610	181400	672268021	1918	1918	1918	1918	0
52	20240610	181300	672268021	1918	1918	1918	1918	0
53	20240610	181200	672268021	1918	1918	1918	1918	0
54	20240610	181100	672268021	1918	1918	1918	1918	0
55	20240610	181000	672268021	1918	1918	1918	1918	0
56	20240610	180900	672268021	1918	1918	1918	1918	0
57	20240610	180800	672268021	1918	1918	1918	1918	0
58	20240610	180700	672268021	1918	1918	1918	1918	0
59	20240610	180600	672268021	1918	1918	1918	1918	0
60	20240610	180500	672268021	1918	1918	1918	1918	0
61	20240610	180400	672268021	1918	1918	1918	1918	0
62	20240610	180300	672268021	1918	1918	1918	1918	1447
63	20240610	180200	672268021	1918	1918	1918	1918	0
64	20240610	180100	672268021	1918	1918	1918	1918	0
65	20240610	180000	672268021	1918	1918	1918	1918	0
66	20240610	175900	672268021	1918	1918	1918	1918	0
67	20240610	175800	672268021	1918	1918	1918	1918	0
68	20240610	175700	672268021	1918	1918	1918	1918	0
69	20240610	175600	672268021	1918	1918	1918	1918	0
70	20240610	175500	672268021	1918	1918	1918	1918	0
71	20240610	175400	672268021	1918	1918	1918	1918	0
72	20240610	175300	672268021	1918	1918	1918	1918	0
73	20240610	175200	672268021	1918	1918	1918	1918	0
74	20240610	175100	672268021	1918	1918	1918	1918	0
75	20240610	175000	672268021	1918	1918	1918	1918	0
76	20240610	174900	672268021	1918	1918	1918	1918	0
77	20240610	174800	672268021	1918	1918	1918	1918	0
78	20240610	174700	672268021	1918	1918	1918	1918	0
79	20240610	174600	672268021	1918	1918	1918	1918	0
80	20240610	174500	672268021	1918	1918	1918	1918	0
81	20240610	174400	672268021	1918	1918	1918	1918	0
82	20240610	174300	672268021	1918	1918	1918	1918	0
83	20240610	174200	672268021	1918	1918	1918	1918	0
84	20240610	174100	672268021	1918	1918	1918	1918	0
85	20240610	174000	672268021	1918	1918	1918	1918	0
86	20240610	173900	672268021	1918	1918	1918	1918	0
87	20240610	173800	672268021	1918	1918	1918	1918	0
88	20240610	173700	672268021	1918	1918	1918	1918	0
89	20240610	173600	672268021	1918	1918	1918	1918	0
90	20240610	173500	672268021	1918	1918	1918	1918	0
91	20240610	173400	672268021	1918	1918	1918	1918	0
92	20240610	173300	672268021	1918	1918	1918	1918	1447
93	20240610	173200	672268021	1918	1918	1918	1918	0
94	20240610	173100	672268021	1918	1918	1918	1918	0
95	20240610	173000	672268021	1918	1918	1918	1918	0
96	20240610	172900	672268021	1918	1918	1918	1918	0
97	20240610	172800	672268021	1918	1918	1918	1918	0
98	20240610	172700	672268021	1918	1918	1918	1918	0
99	20240610	172600	672268021	1918	1918	1918	1918	0
100	20240610	172500	672268021	1918	1918	1918	1918	0
101	20240610	172400	672268021	1918	1918	1918	1918	0
102	20240610	172300	672268021	1918	1918	1918	1918	0
103	20240610	172200	672268021	1918	1918	1918	1918	0
104	20240610	172100	672268021	1918	1918	1918	1918	0
105	20240610	172000	672268021	1918	1918	1918	1918	0
106	20240610	171900	672268021	1918	1918	1918	1918	0
107	20240610	171800	672268021	1918	1918	1918	1918	0
108	20240610	171700	672268021	1918	1918	1918	1918	0
109	20240610	171600	672268021	1918	1918	1918	1918	0
110	20240610	171500	672268021	1918	1918	1918	1918	0
111	20240610	171400	672268021	1918	1918	1918	1918	0
112	20240610	171300	672268021	1918	1918	1918	1918	0
113	20240610	171200	672268021	1918	1918	1918	1918	0
114	20240610	171100	672268021	1918	1918	1918	1918	0
115	20240610	171000	672268021	1918	1918	1918	1918	0
116	20240610	170900	672268021	1918	1918	1918	1918	0
117	20240610	170800	672268021	1918	1918	1918	1918	0
118	20240610	170700	672268021	1918	1918	1918	1918	0
119	20240610	170600	672268021	1918	1918	1918	1918	0
120	20240610	170500	672268021	1918	1918	1918	1918	0
121	20240610	170400	672268021	1918	1918	1918	1918	0
122	20240610	170300	672268021	1918	1918	1918	1918	1447
123	20240610	170200	672268021	1918	1918	1918	1918	0
124	20240610	170100	672268021	1918	1918	1918	1918	0
125	20240610	170000	672268021	1918	1918	1918	1918	0
126	20240610	165900	672268021	1918	1918	1918	1918	0
127	20240610	165800	672268021	1918	1918	1918	1918	0
128	20240610	165700	672268021	1918	1918	1918	1918	0
129	20240610	165600	672268021	1918	1918	1918	1918	0
130	20240610	165500	672268021	1918	1918	1918	1918	0
131	20240610	165400	672268021	1918	1918	1918	1918	0
132	20240610	165300	672268021	1918	1918	1918	1918	0
133	20240610	165200	672268021	1918	1918	1918	1918	0
134	20240610	165100	672268021	1918	1918	1918	1918	0
135	20240610	165000	672268021	1918	1918	1918	1918	0
136	20240610	164900	672268021	1918	1918	1918	1918	0
137	20240610	164800	672268021	1918	1918	1918	1918	0
138	20240610	164700	672268021	1918	1918	1918	1918	0
139	20240610	164600	672268021	1918	1918	1918	1918	0
140	20240610	164500	672268021	1918	1918	1918	1918	0
141	20240610	164400	672268021	1918	1918	1918	1918	0
142	20240610	164300	672268021	1918	1918	1918	1918	0
143	20240610	164200	672268021	1918	1918	1918	1918	0
144	20240610	164100	672268021	1918	1918	1918	1918	0
145	20240610	164000	672268021	1918	1918	1918	1918	0
146	20240610	163900	672268021	1918	1918	1918	1918	0
147	20240610	163800	672268021	1918	1918	1918	1918	0
148	20240610	163700	672268021	1918	1918	1918	1918	0
149	20240610	163600	672268021	1918	1918	1918	1918	0
150	20240610	163500	672268021	1918	1918	1918	1918	0
151	20240610	163400	672268021	1918	1918	1918	1918	0
152	20240610	163300	672268021	1918	1918	1918	1918	1447
153	20240610	163200	672268021	1918	1918	1918	1918	0
154	20240610	163100	672268021	1918	1918	1918	1918	0
155	20240610	163000	672268021	1918	1918	1918	1918	0
156	20240610	162900	672268021	1918	1918	1918	1918	0
157	20240610	162800	672268021	1918	1918	1918	1918	0
158	20240610	162700	672268021	1918	1918	1918	1918	0
159	20240610	162600	672268021	1918	1918	1918	1918	0
160	20240610	162500	672268021	1918	1918	1918	1918	0
161	20240610	162400	672268021	1918	1918	1918	1918	0
162	20240610	162300	672268021	1918	1918	1918	1918	0
163	20240610	162200	672268021	1918	1918	1918	1918	0
164	20240610	162100	672268021	1918	1918	1918	1918	0
165	20240610	162000	672268021	1918	1918	1918	1918	0
166	20240610	161900	672268021	1918	1918	1918	1918	0
167	20240610	161800	672268021	1918	1918	1918	1918	0
168	20240610	161700	672268021	1918	1918	1918	1918	0
169	20240610	161600	672268021	1918	1918	1918	1918	0
170	20240610	161500	672268021	1918	1918	1918	1918	0
171	20240610	161400	672268021	1918	1918	1918	1918	0
172	20240610	161300	672268021	1918	1918	1918	1918	0
173	20240610	161200	672268021	1918	1918	1918	1918	0
174	20240610	161100	672268021	1918	1918	1918	1918	0
175	20240610	161000	672268021	1918	1918	1918	1918	0
176	20240610	160900	672268021	1918	1918	1918	1918	0
177	20240610	160800	672268021	1918	1918	1918	1918	0
178	20240610	160700	672268021	1918	1918	1918	1918	0
179	20240610	160600	672268021	1918	1918	1918	1918	0
180	20240610	160500	672268021	1918	1918	1918	1918	0
181	20240610	160400	672268021	1918	1918	1918	1918	0
182	20240610	160300	672268021	1918	1918	1918	1918	1447
183	20240610	160200	672268021	1918	1918	1918	1918	0
184	20240610	160100	672268021	1918	1918	1918	1918	0
185	20240610	160000	672268021	1918	1918	1918	1918	0
186	20240610	155900	672268021	1918	1918	1918	1918	0
187	20240610	155800	672268021	1918	1918	1918	1918	0
188	20240610	155700	672268021	1918	1918	1918	1918	0
189	20240610	155600	672268021	1918	1918	1918	1918	0
190	20240610	155500	672268021	1918	1918	1918	1918	0
191	20240610	155400	672268021	1918	1918	1918	1918	0
192	20240610	155300	672268021	1918	1918	1918	1918	0
193	20240610	155200	672268021	1918	1918	1918	1918	0
194	20240610	155100	672268021	1918	1918	1918	1918	0
195	20240610	155000	672268021	1918	1918	1918	1918	0
196	20240610	154900	672268021	1918	1918	1918	1918	0
197	20240610	154800	672268021	1918	1918	1918	1918	0
198	20240610	154700	672268021	1918	1918	1918	1918	0
199	20240610	154600	672268021	1918	1918	1918	1918	0
200	20240610	154500	672268021	1918	1918	1918	1918	0
201	20240610	154400	672268021	1918	1918	1918	1918	0
202	20240610	154300	672268021	1918	1918	1918	1918	0
203	20240610	154200	672268021	1918	1918	1918	1918	0
204	20240610	154100	672268021	1918	1918	1918	1918	0
205	20240610	154000	672268021	1918	1918	1918	1918	0
206	20240610	153900	672268021	1918	1918	1918	1918	0
207	20240610	153800	672268021	1918	1918	1918	1918	0
208	20240610	153700	672268021	1918	1918	1918	1918	0
209	20240610	153600	672268021	1918	1918	1918	1918	0
210	20240610	153500	672268021	1918	1918	1918	1918	0
211	20240610	153400	672268021	1918	1918	1918	1918	0
212	20240610	153300	672268021	1918	1918	1918	1918	1447
213	20240610	153200	672268021	1918	1918	1918	1918	0
214	20240610	153100	672268021	1918	1918	1918	1918	0
215	20240610	153000	672268021	1918	1918	1918	1918	1447
216	20240610	152900	669492675	1920	1920	1920	1920	0
217	20240610	152800	669492675	1920	1920	1920	1920	0
218	20240610	152700	669492675	1920	1920	1920	1920	0
219	20240610	152600	669492675	1920	1920	1920	1920	0
220	20240610	152500	669492675	1920	1920	1920	1920	0
221	20240610	152400	669492675	1920	1920	1920	1920	0
222	20240610	152300	669492675	1920	1920	1920	1920	0
223	20240610	152200	669492675	1920	1920	1920	1920	0
224	20240610	152100	669492675	1920	1920	1920	1920	0
225	20240610	152000	669492675	1920	1920	1920	1920	0
226	20240610	151900	669492675	1920	1920	1920	1918	238
227	20240610	151800	669036071	1920	1920	1920	1920	120
228	20240610	151700	668805671	1926	1926	1926	1926	20
229	20240610	151600	668767151	1918	1916	1918	1916	1106
230	20240610	151500	666647879	1917	1917	1917	1917	30
231	20240610	151400	666590369	1926	1917	1926	1917	611
232	20240610	151300	665419073	1917	1917	1917	1917	101
233	20240610	151200	665225456	1926	1926	1926	1926	1
234	20240610	151100	665223530	1916	1916	1916	1916	753
235	20240610	151000	663780782	1926	1926	1926	1926	0
236	20240610	150900	663780782	1926	1916	1926	1916	1100
237	20240610	150800	661670182	1926	1926	1926	1926	343
238	20240610	150700	661009564	1926	1926	1926	1926	0
239	20240610	150600	661009564	1926	1926	1926	1926	0
240	20240610	150500	661009564	1926	1926	1926	1926	200
241	20240610	150400	660624364	1926	1926	1926	1926	0
242	20240610	150300	660624364	1926	1926	1926	1926	1250
243	20240610	150200	658216864	1926	1926	1926	1926	0
244	20240610	150100	658216864	1926	1926	1926	1926	0
245	20240610	150000	658216864	1926	1926	1926	1926	1
246	20240610	145900	658214938	1916	1916	1916	1916	0
247	20240610	145800	658214938	1916	1916	1916	1916	2
248	20240610	145700	658211106	1926	1926	1926	1926	131
249	20240610	145600	657958800	1927	1927	1927	1927	0
250	20240610	145500	657958800	1927	1927	1927	1927	0
251	20240610	145400	657958800	1927	1927	1927	1927	0
252	20240610	145300	657958800	1927	1925	1927	1925	10000
253	20240610	145200	638692394	1925	1925	1925	1925	3543
254	20240610	145100	631872119	1915	1915	1915	1915	101
255	20240610	145000	631678704	1926	1926	1926	1926	100
256	20240610	144900	631486104	1926	1925	1926	1925	1500
257	20240610	144800	628598114	1924	1924	1924	1924	0
258	20240610	144700	628598114	1924	1924	1924	1924	800
259	20240610	144600	627058914	1924	1924	1924	1924	0
260	20240610	144500	627058914	1924	1924	1924	1924	500
261	20240610	144400	626096914	1915	1915	1915	1915	0
262	20240610	144300	626096914	1915	1915	1915	1915	10
263	20240610	144200	626077764	1917	1917	1917	1917	20
264	20240610	144100	626039424	1917	1917	1917	1917	0
265	20240610	144000	626039424	1917	1917	1917	1917	2
266	20240610	143900	626035590	1924	1924	1924	1924	0
267	20240610	143800	626035590	1924	1924	1924	1924	0
268	20240610	143700	626035590	1924	1924	1924	1924	1
269	20240610	143600	626033666	1924	1924	1924	1924	0
270	20240610	143500	626033666	1924	1924	1924	1924	1
271	20240610	143400	626031742	1914	1914	1914	1914	101
272	20240610	143300	625838428	1924	1924	1924	1924	1
273	20240610	143200	625836504	1914	1924	1924	1914	5
274	20240610	143100	625826924	1924	1924	1924	1924	8
275	20240610	143000	625811532	1924	1924	1924	1924	0
276	20240610	142900	625811532	1924	1924	1924	1924	0
277	20240610	142800	625811532	1924	1924	1924	1924	158
278	20240610	142700	625507540	1924	1916	1924	1916	8000
279	20240610	142600	610117751	1913	1913	1913	1913	200
280	20240610	142500	609735151	1912	1912	1912	1912	958
281	20240610	142400	607903455	1912	1912	1912	1912	100
282	20240610	142300	607712255	1911	1911	1911	1911	104
283	20240610	142200	607513511	1910	1911	1912	1910	2500
284	20240610	142100	602734800	1911	1911	1911	1911	20
285	20240610	142000	602696580	1910	1910	1910	1910	0
286	20240610	141900	602696580	1910	1910	1910	1910	0
287	20240610	141800	602696580	1910	1910	1910	1910	0
288	20240610	141700	602696580	1910	1910	1910	1910	101
289	20240610	141600	602503670	1909	1909	1909	1909	0
290	20240610	141500	602503670	1909	1909	1909	1909	100
291	20240610	141400	602312770	1908	1908	1908	1908	5
292	20240610	141300	602303230	1908	1908	1908	1908	0
293	20240610	141200	602303230	1908	1908	1908	1908	519
294	20240610	141100	601312978	1908	1908	1908	1908	1481
295	20240610	141000	598487230	1908	1908	1908	1908	716
296	20240610	140900	597121102	1908	1908	1908	1908	3303
297	20240610	140800	590818978	1912	1912	1912	1912	1
298	20240610	140700	590817066	1907	1907	1907	1907	100
299	20240610	140600	590626366	1913	1913	1913	1913	0
300	20240610	140500	590626366	1913	1913	1913	1913	1
301	20240610	140400	590624453	1906	1906	1906	1906	0
302	20240610	140300	590624453	1906	1906	1906	1906	100
303	20240610	140200	590433853	1913	1913	1913	1913	0
304	20240610	140100	590433853	1913	1913	1913	1913	60
305	20240610	140000	590319073	1905	1906	1906	1905	151
306	20240610	135900	590031360	1906	1906	1906	1906	93
307	20240610	135800	589854102	1905	1905	1905	1905	0
308	20240610	135700	589854102	1905	1905	1905	1905	0
309	20240610	135600	589854102	1905	1905	1905	1905	0
310	20240610	135500	589854102	1905	1905	1905	1905	0
311	20240610	135400	589854102	1905	1906	1906	1905	206
312	20240610	135300	589461562	1907	1907	1907	1907	101
313	20240610	135200	589268955	1906	1907	1907	1906	4648
314	20240610	135100	580409219	1917	1917	1917	1917	0
315	20240610	135000	580409219	1917	1917	1917	1917	0
316	20240610	134900	580409219	1917	1917	1917	1917	0
317	20240610	134800	580409219	1917	1917	1917	1917	0
318	20240610	134700	580409219	1917	1917	1917	1917	18
319	20240610	134600	580374713	1917	1917	1917	1917	0
320	20240610	134500	580374713	1917	1917	1917	1917	0
321	20240610	134400	580374713	1917	1917	1917	1917	0
322	20240610	134300	580374713	1917	1910	1917	1905	8120
323	20240610	134200	564866011	1910	1910	1910	1910	0
324	20240610	134100	564866011	1910	1910	1910	1910	28
325	20240610	134000	564812531	1917	1917	1917	1917	0
326	20240610	133900	564812531	1917	1917	1917	1917	0
327	20240610	133800	564812531	1917	1917	1917	1917	0
328	20240610	133700	564812531	1917	1917	1917	1917	0
329	20240610	133600	564812531	1917	1917	1917	1917	0
330	20240610	133500	564812531	1917	1917	1917	1917	1
331	20240610	133400	564810614	1910	1910	1910	1910	55
332	20240610	133300	564705564	1910	1917	1917	1910	5
333	20240610	133200	564695993	1913	1913	1913	1913	0
334	20240610	133100	564695993	1913	1913	1913	1913	2
335	20240610	133000	564692167	1915	1915	1915	1915	2
336	20240610	132900	564688337	1917	1917	1917	1917	0
337	20240610	132800	564688337	1917	1917	1917	1917	15
338	20240610	132700	564659582	1905	1905	1905	1905	2
339	20240610	132600	564655772	1905	1917	1917	1905	103
340	20240610	132500	564459533	1917	1917	1917	1917	1
341	20240610	132400	564457616	1918	1918	1918	1918	0
342	20240610	132300	564457616	1918	1918	1918	1918	2
343	20240610	132200	564453780	1908	1908	1908	1908	412
344	20240610	132100	563667684	1919	1919	1919	1919	25
345	20240610	132000	563619709	1909	1909	1909	1909	0
346	20240610	131900	563619709	1909	1909	1909	1909	0
347	20240610	131800	563619709	1909	1909	1909	1909	100
348	20240610	131700	563428809	1910	1910	1921	1910	1890
349	20240610	131600	559805816	1910	1910	1910	1910	0
350	20240610	131500	559805816	1910	1910	1910	1910	0
351	20240610	131400	559805816	1910	1910	1910	1910	0
352	20240610	131300	559805816	1910	1910	1910	1910	0
353	20240610	131200	559805816	1910	1910	1910	1910	1
354	20240610	131100	559803906	1908	1908	1908	1908	0
355	20240610	131000	559803906	1908	1908	1908	1908	0
356	20240610	130900	559803906	1908	1908	1908	1908	101
357	20240610	130800	559611198	1908	1908	1908	1908	577
358	20240610	130700	558510282	1908	1908	1908	1908	0
359	20240610	130600	558510282	1908	1908	1908	1908	0
360	20240610	130500	558510282	1908	1908	1908	1908	0
361	20240610	130400	558510282	1908	1908	1908	1908	0
362	20240610	130300	558510282	1908	1908	1908	1908	0
363	20240610	130200	558510282	1908	1908	1908	1908	0
364	20240610	130100	558510282	1908	1908	1908	1908	0
365	20240610	130000	558510282	1908	1908	1908	1908	0
366	20240610	125900	558510282	1908	1908	1908	1908	1
367	20240610	125800	558508374	1901	1904	1904	1901	280
368	20240610	125700	557975914	1904	1901	1904	1901	711
369	20240610	125600	556622542	1901	1901	1901	1901	0
370	20240610	125500	556622542	1901	1904	1904	1901	3209
371	20240610	125400	550519356	1901	1904	1904	1901	4230
372	20240610	125300	542475964	1904	1904	1904	1904	312
373	20240610	125200	541881916	1904	1909	1909	1904	11368
374	20240610	125100	520204445	1910	1910	1910	1910	501
375	20240610	125000	519247535	1910	1910	1910	1910	0
376	20240610	124900	519247535	1910	1910	1910	1910	0
377	20240610	124800	519247535	1910	1910	1910	1910	0
378	20240610	124700	519247535	1910	1910	1910	1910	0
379	20240610	124600	519247535	1910	1910	1910	1910	0
380	20240610	124500	519247535	1910	1910	1910	1910	0
381	20240610	124400	519247535	1910	1910	1910	1910	0
382	20240610	124300	519247535	1910	1910	1910	1910	0
383	20240610	124200	519247535	1910	1910	1910	1910	0
384	20240610	124100	519247535	1910	1910	1910	1910	1
385	20240610	124000	519245625	1910	1910	1910	1910	407
386	20240610	123900	518468255	1907	1907	1907	1907	0
387	20240610	123800	518468255	1907	1907	1907	1907	1560
388	20240610	123700	515493335	1907	1907	1907	1907	500
389	20240610	123600	514539835	1907	1907	1907	1907	0
390	20240610	123500	514539835	1907	1910	1910	1907	738
391	20240610	123400	513132466	1910	1907	1910	1907	16
392	20240610	123300	513101951	1907	1907	1907	1907	2502
393	20240610	123200	508330637	1910	1911	1911	1907	5839
394	20240610	123100	497182463	1911	1911	1911	1911	0
395	20240610	123000	497182463	1911	1915	1915	1911	7
396	20240610	122900	497169076	1915	1915	1915	1915	0
397	20240610	122800	497169076	1915	1917	1917	1915	4
398	20240610	122700	497161412	1917	1920	1920	1917	12
399	20240610	122600	497138383	1920	1920	1920	1920	1
400	20240610	122500	497136463	1910	1912	1912	1910	30
401	20240610	122400	497079151	1910	1910	1910	1910	0
402	20240610	122300	497079151	1910	1910	1910	1910	0
403	20240610	122200	497079151	1910	1910	1910	1910	0
404	20240610	122100	497079151	1910	1910	1910	1910	0
405	20240610	122000	497079151	1910	1910	1910	1910	0
406	20240610	121900	497079151	1910	1911	1911	1910	7452
407	20240610	121800	482841548	1911	1915	1920	1911	602
408	20240610	121700	481689117	1914	1914	1914	1914	0
409	20240610	121600	481689117	1914	1914	1914	1914	1500
410	20240610	121500	478818117	1914	1914	1914	1914	6
411	20240610	121400	478806633	1914	1914	1914	1914	1
412	20240610	121300	478804719	1910	1911	1911	1910	1591
413	20240610	121200	475765666	1911	1911	1911	1911	0
414	20240610	121100	475765666	1911	1920	1920	1911	34703
415	20240610	121000	409270627	1921	1921	1921	1921	0
416	20240610	120900	409270627	1921	1922	1922	1921	81
417	20240610	120800	409115025	1922	1925	1925	1922	1121
418	20240610	120700	406960419	1923	1923	1923	1923	0
419	20240610	120600	406960419	1923	1923	1923	1923	0
420	20240610	120500	406960419	1923	1923	1923	1923	1
421	20240610	120400	406958496	1924	1926	1926	1924	64
422	20240610	120300	406835352	1926	1927	1927	1926	65
423	20240610	120200	406710103	1927	1927	1927	1927	0
424	20240610	120100	406710103	1927	1927	1927	1927	101
425	20240610	120000	406515476	1930	1930	1930	1930	68
426	20240610	115900	406384236	1930	1930	1930	1930	98
427	20240610	115800	406195096	1931	1931	1931	1931	0
428	20240610	115700	406195096	1931	1931	1931	1931	0
429	20240610	115600	406195096	1931	1931	1931	1931	0
430	20240610	115500	406195096	1931	1931	1931	1931	0
431	20240610	115400	406195096	1931	1930	1931	1930	300
432	20240610	115300	405615938	1929	1929	1929	1929	0
433	20240610	115200	405615938	1929	1929	1929	1929	0
434	20240610	115100	405615938	1929	1929	1929	1929	10
435	20240610	115000	405596648	1930	1931	1931	1930	426
436	20240610	114900	404774458	1931	1931	1931	1931	9
437	20240610	114800	404757079	1931	1931	1931	1931	0
438	20240610	114700	404757079	1931	1931	1931	1931	1
439	20240610	114600	404755148	1930	1930	1930	1930	0
440	20240610	114500	404755148	1930	1930	1930	1930	175
441	20240610	114400	404417398	1930	1933	1933	1930	106
442	20240610	114300	404212801	1934	1934	1934	1934	175
443	20240610	114200	403874351	1935	1935	1935	1935	0
444	20240610	114100	403874351	1935	1930	1935	1930	25
445	20240610	114000	403826076	1934	1934	1934	1934	1338
446	20240610	113900	401238384	1934	1934	1934	1934	517
447	20240610	113800	400238506	1934	1934	1934	1934	20
448	20240610	113700	400199826	1934	1934	1934	1934	0
449	20240610	113600	400199826	1934	1934	1934	1934	72
450	20240610	113500	400060578	1934	1934	1934	1934	1547
451	20240610	113400	397068680	1934	1931	1934	1931	500
452	20240610	113300	396102564	1930	1930	1930	1930	0
453	20240610	113200	396102564	1930	1930	1930	1930	287
454	20240610	113100	395548654	1930	1930	1930	1930	1
455	20240610	113000	395546724	1927	1927	1927	1927	0
456	20240610	112900	395546724	1927	1927	1927	1927	1018
457	20240610	112800	393585038	1927	1927	1927	1927	0
458	20240610	112700	393585038	1927	1927	1927	1927	1894
459	20240610	112600	389935300	1926	1926	1926	1926	60
460	20240610	112500	389819740	1926	1926	1926	1926	140
461	20240610	112400	389550100	1926	1926	1926	1926	0
462	20240610	112300	389550100	1926	1926	1926	1926	0
463	20240610	112200	389550100	1926	1926	1926	1926	474
464	20240610	112100	388637176	1925	1925	1925	1925	10
465	20240610	112000	388617926	1927	1927	1927	1927	1
466	20240610	111900	388615999	1926	1926	1926	1926	15
467	20240610	111800	388587109	1926	1927	1927	1926	15
468	20240610	111700	388558209	1927	1927	1927	1927	0
469	20240610	111600	388558209	1927	1927	1927	1927	11
470	20240610	111500	388537012	1927	1927	1927	1927	0
471	20240610	111400	388537012	1927	1927	1927	1927	0
472	20240610	111300	388537012	1927	1927	1927	1927	409
473	20240610	111200	387748869	1926	1929	1929	1926	6826
474	20240610	111100	374586879	1929	1929	1929	1929	0
475	20240610	111000	374586879	1929	1929	1929	1929	101
476	20240610	110900	374392050	1929	1929	1929	1929	0
477	20240610	110800	374392050	1929	1929	1929	1929	0
478	20240610	110700	374392050	1929	1929	1929	1929	0
479	20240610	110600	374392050	1929	1929	1929	1929	93
480	20240610	110500	374212653	1930	1930	1930	1930	0
481	20240610	110400	374212653	1930	1930	1930	1930	200
482	20240610	110300	373826653	1930	1930	1930	1930	0
483	20240610	110200	373826653	1930	1930	1930	1930	0
484	20240610	110100	373826653	1930	1930	1930	1930	0
485	20240610	110000	373826653	1930	1930	1930	1930	0
486	20240610	105900	373826653	1930	1930	1930	1930	0
487	20240610	105800	373826653	1930	1930	1930	1930	0
488	20240610	105700	373826653	1930	1930	1930	1930	0
489	20240610	105600	373826653	1930	1930	1930	1930	0
490	20240610	105500	373826653	1930	1925	1930	1925	5006
491	20240610	105400	364179790	1922	1923	1923	1922	420
492	20240610	105300	363372442	1923	1924	1925	1923	1140
493	20240610	105200	361178147	1925	1925	1925	1925	0
494	20240610	105100	361178147	1925	1925	1925	1925	0
495	20240610	105000	361178147	1925	1925	1925	1925	0
496	20240610	104900	361178147	1925	1925	1925	1925	0
497	20240610	104800	361178147	1925	1925	1925	1925	0
498	20240610	104700	361178147	1925	1925	1925	1925	0
499	20240610	104600	361178147	1925	1925	1925	1925	0
500	20240610	104500	361178147	1925	1925	1925	1925	0
501	20240610	104400	361178147	1925	1925	1925	1925	0
502	20240610	104300	361178147	1925	1925	1925	1925	11
503	20240610	104200	361156972	1923	1923	1923	1923	0
504	20240610	104100	361156972	1923	1923	1923	1923	0
505	20240610	104000	361156972	1923	1923	1923	1923	0
506	20240610	103900	361156972	1923	1923	1923	1923	0
507	20240610	103800	361156972	1923	1923	1923	1923	0
508	20240610	103700	361156972	1923	1923	1923	1923	100
509	20240610	103600	360964672	1923	1926	1926	1923	181
510	20240610	103500	360616309	1927	1927	1927	1927	103
511	20240610	103400	360417828	1927	1922	1927	1922	452
512	20240610	103300	359547784	1927	1927	1927	1927	192
513	20240610	103200	359177800	1927	1920	1927	1919	217
514	20240610	103100	358761056	1924	1924	1924	1924	0
515	20240610	103000	358761056	1924	1924	1924	1924	0
516	20240610	102900	358761056	1924	1923	1924	1923	217
517	20240610	102800	358343549	1923	1921	1923	1921	25
518	20240610	102700	358295496	1919	1919	1919	1919	0
519	20240610	102600	358295496	1919	1919	1919	1919	0
520	20240610	102500	358295496	1919	1919	1919	1919	100
521	20240610	102400	358103596	1920	1920	1920	1920	20
522	20240610	102300	358065196	1920	1921	1921	1920	14
523	20240610	102200	358038312	1928	1928	1928	1928	5
524	20240610	102100	358028672	1919	1930	1930	1919	4661
525	20240610	102000	349069768	1930	1930	1930	1930	0
526	20240610	101900	349069768	1930	1930	1930	1920	122
527	20240610	101800	348835328	1920	1920	1920	1920	0
528	20240610	101700	348835328	1920	1920	1920	1920	70
529	20240610	101600	348700928	1920	1920	1920	1920	0
530	20240610	101500	348700928	1920	1920	1920	1920	0
531	20240610	101400	348700928	1920	1920	1920	1920	30
532	20240610	101300	348643328	1920	1920	1920	1920	60
533	20240610	101200	348528128	1920	1920	1920	1920	0
534	20240610	101100	348528128	1920	1930	1930	1920	713
535	20240610	101000	347159158	1919	1925	1925	1919	202
536	20240610	100900	346771046	1925	1925	1925	1925	1000
537	20240610	100800	344846046	1929	1928	1929	1928	101
538	20240610	100700	344651218	1927	1928	1928	1925	349
539	20240610	100600	343978700	1929	1928	1929	1928	352
540	20240610	100500	343299944	1928	1928	1928	1928	110
541	20240610	100400	343087864	1930	1930	1930	1930	500
542	20240610	100300	342122864	1934	1934	1934	1934	10
543	20240610	100200	342103524	1925	1932	1934	1925	1313
544	20240610	100100	339567518	1934	1924	1934	1924	17897
545	20240610	100000	305112240	1924	1923	1924	1923	41735
546	20240610	095900	224816433	1918	1923	1923	1918	51
547	20240610	095800	224718564	1923	1923	1923	1923	1
548	20240610	095700	224716641	1923	1923	1923	1923	1
549	20240610	095600	224714718	1923	1922	1923	1922	6
550	20240610	095500	224703181	1922	1920	1922	1920	6353
551	20240610	095400	212503200	1920	1920	1920	1920	60
552	20240610	095300	212388000	1921	1921	1921	1921	3
553	20240610	095200	212382237	1916	1916	1916	1916	1000
554	20240610	095100	210466237	1916	1916	1916	1916	0
555	20240610	095000	210466237	1916	1921	1921	1916	1070
556	20240610	094900	208416087	1922	1916	1922	1916	10
557	20240610	094800	208396921	1922	1922	1922	1922	8
558	20240610	094700	208381545	1916	1916	1916	1916	222
559	20240610	094600	207956193	1916	1916	1916	1916	0
560	20240610	094500	207956193	1916	1917	1917	1916	622
561	20240610	094400	206763921	1923	1923	1923	1923	1
562	20240610	094300	206761998	1916	1916	1916	1916	0
563	20240610	094200	206761998	1916	1916	1916	1916	21
564	20240610	094100	206721762	1916	1916	1916	1916	1000
565	20240610	094000	204805762	1913	1913	1913	1913	0
566	20240610	093900	204805762	1913	1913	1913	1913	1000
567	20240610	093800	202892762	1916	1923	1923	1916	17
568	20240610	093700	202860176	1923	1923	1923	1923	0
569	20240610	093600	202860176	1923	1917	1923	1917	310
570	20240610	093500	202265846	1923	1923	1923	1923	51
571	20240610	093400	202167773	1924	1924	1924	1924	0
572	20240610	093300	202167773	1924	1924	1924	1924	2
573	20240610	093200	202163925	1923	1923	1923	1923	14493
574	20240610	093100	174293886	1923	1923	1923	1923	4
575	20240610	093000	174286194	1914	1914	1914	1914	178
576	20240610	092900	173945502	1914	1914	1914	1914	79
577	20240610	092800	173794296	1911	1914	1914	1911	364
578	20240610	092700	173097792	1914	1915	1916	1912	22817
579	20240610	092600	129416492	1916	1921	1921	1916	35133
580	20240610	092500	62063757	1921	1922	1922	1921	744
581	20240610	092400	60634528	1926	1926	1926	1926	52
582	20240610	092300	60534376	1926	1926	1926	1926	62
583	20240610	092200	60414964	1926	1926	1926	1926	3008
584	20240610	092100	54621556	1926	1926	1926	1926	0
585	20240610	092000	54621556	1926	1930	1930	1918	5436
586	20240610	091900	44191691	1932	1932	1932	1932	0
587	20240610	091800	44191691	1932	1932	1932	1932	1
588	20240610	091700	44189759	1925	1925	1925	1925	0
589	20240610	091600	44189759	1925	1925	1925	1925	2010
590	20240610	091500	40320509	1925	1925	1925	1925	278
591	20240610	091400	39785359	1916	1917	1917	1916	4591
592	20240610	091300	30987364	1925	1925	1925	1925	0
593	20240610	091200	30987364	1925	1917	1925	1917	118
594	20240610	091100	30761150	1917	1917	1917	1917	0
595	20240610	091000	30761150	1917	1917	1917	1917	9042
596	20240610	090900	13427636	1917	1917	1917	1917	1010
597	20240610	090800	11491466	1916	1916	1916	1916	0
598	20240610	090700	11491466	1916	1916	1916	1916	0
599	20240610	090600	11491466	1916	1916	1916	1916	0
600	20240610	090500	11491466	1916	1916	1916	1916	267
601	20240610	090400	10979894	1915	1917	1917	1915	464
602	20240610	090300	10091232	1917	1917	1917	1917	50
603	20240610	090200	9995382	1915	1915	1915	1915	0
604	20240610	090100	9995382	1915	1933	1933	1915	1407
605	20240610	090000	7296259	1929	1934	1934	1929	3771