KissMeData/018500/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190500	1165698931	1934	1934	1934	1934	6855
3	20240607	190400	1165698931	1934	1934	1934	1934	0
4	20240607	190300	1165698931	1934	1934	1934	1934	0
5	20240607	190200	1165698931	1934	1934	1934	1934	0
6	20240607	190100	1165698931	1934	1934	1934	1934	0
7	20240607	190000	1165698931	1934	1934	1934	1934	0
8	20240607	185900	1165698931	1934	1934	1934	1934	0
9	20240607	185800	1165698931	1934	1934	1934	1934	0
10	20240607	185700	1165698931	1934	1934	1934	1934	0
11	20240607	185600	1165698931	1934	1934	1934	1934	0
12	20240607	185500	1165698931	1934	1934	1934	1934	0
13	20240607	185400	1165698931	1934	1934	1934	1934	0
14	20240607	185300	1165698931	1934	1934	1934	1934	0
15	20240607	185200	1165698931	1934	1934	1934	1934	0
16	20240607	185100	1165698931	1934	1934	1934	1934	0
17	20240607	185000	1165698931	1934	1934	1934	1934	0
18	20240607	184900	1165698931	1934	1934	1934	1934	0
19	20240607	184800	1165698931	1934	1934	1934	1934	0
20	20240607	184700	1165698931	1934	1934	1934	1934	0
21	20240607	184600	1165698931	1934	1934	1934	1934	0
22	20240607	184500	1165698931	1934	1934	1934	1934	0
23	20240607	184400	1165698931	1934	1934	1934	1934	0
24	20240607	184300	1165698931	1934	1934	1934	1934	0
25	20240607	184200	1165698931	1934	1934	1934	1934	0
26	20240607	184100	1165698931	1934	1934	1934	1934	0
27	20240607	184000	1165698931	1934	1934	1934	1934	0
28	20240607	183900	1165698931	1934	1934	1934	1934	0
29	20240607	183800	1165698931	1934	1934	1934	1934	0
30	20240607	183700	1165698931	1934	1934	1934	1934	0
31	20240607	183600	1165698931	1934	1934	1934	1934	0
32	20240607	183500	1165698931	1934	1934	1934	1934	6855
33	20240607	183400	1165698931	1934	1934	1934	1934	0
34	20240607	183300	1165698931	1934	1934	1934	1934	0
35	20240607	183200	1165698931	1934	1934	1934	1934	0
36	20240607	183100	1165698931	1934	1934	1934	1934	0
37	20240607	183000	1165698931	1934	1934	1934	1934	0
38	20240607	182900	1165698931	1934	1934	1934	1934	0
39	20240607	182800	1165698931	1934	1934	1934	1934	0
40	20240607	182700	1165698931	1934	1934	1934	1934	0
41	20240607	182600	1165698931	1934	1934	1934	1934	0
42	20240607	182500	1165698931	1934	1934	1934	1934	0
43	20240607	182400	1165698931	1934	1934	1934	1934	0
44	20240607	182300	1165698931	1934	1934	1934	1934	0
45	20240607	182200	1165698931	1934	1934	1934	1934	0
46	20240607	182100	1165698931	1934	1934	1934	1934	0
47	20240607	182000	1165698931	1934	1934	1934	1934	0
48	20240607	181900	1165698931	1934	1934	1934	1934	0
49	20240607	181800	1165698931	1934	1934	1934	1934	0
50	20240607	181700	1165698931	1934	1934	1934	1934	0
51	20240607	181600	1165698931	1934	1934	1934	1934	0
52	20240607	181500	1165698931	1934	1934	1934	1934	0
53	20240607	181400	1165698931	1934	1934	1934	1934	0
54	20240607	181300	1165698931	1934	1934	1934	1934	0
55	20240607	181200	1165698931	1934	1934	1934	1934	0
56	20240607	181100	1165698931	1934	1934	1934	1934	0
57	20240607	181000	1165698931	1934	1934	1934	1934	0
58	20240607	180900	1165698931	1934	1934	1934	1934	0
59	20240607	180800	1165698931	1934	1934	1934	1934	0
60	20240607	180700	1165698931	1934	1934	1934	1934	0
61	20240607	180600	1165698931	1934	1934	1934	1934	0
62	20240607	180500	1165698931	1934	1934	1934	1934	6855
63	20240607	180400	1165698931	1934	1934	1934	1934	0
64	20240607	180300	1165698931	1934	1934	1934	1934	0
65	20240607	180200	1165698931	1934	1934	1934	1934	0
66	20240607	180100	1165698931	1934	1934	1934	1934	0
67	20240607	180000	1165698931	1934	1934	1934	1934	0
68	20240607	175900	1165698931	1934	1934	1934	1934	0
69	20240607	175800	1165698931	1934	1934	1934	1934	0
70	20240607	175700	1165698931	1934	1934	1934	1934	0
71	20240607	175600	1165698931	1934	1934	1934	1934	0
72	20240607	175500	1165698931	1934	1934	1934	1934	0
73	20240607	175400	1165698931	1934	1934	1934	1934	0
74	20240607	175300	1165698931	1934	1934	1934	1934	0
75	20240607	175200	1165698931	1934	1934	1934	1934	0
76	20240607	175100	1165698931	1934	1934	1934	1934	0
77	20240607	175000	1165698931	1934	1934	1934	1934	0
78	20240607	174900	1165698931	1934	1934	1934	1934	0
79	20240607	174800	1165698931	1934	1934	1934	1934	0
80	20240607	174700	1165698931	1934	1934	1934	1934	0
81	20240607	174600	1165698931	1934	1934	1934	1934	0
82	20240607	174500	1165698931	1934	1934	1934	1934	0
83	20240607	174400	1165698931	1934	1934	1934	1934	0
84	20240607	174300	1165698931	1934	1934	1934	1934	0
85	20240607	174200	1165698931	1934	1934	1934	1934	0
86	20240607	174100	1165698931	1934	1934	1934	1934	0
87	20240607	174000	1165698931	1934	1934	1934	1934	0
88	20240607	173900	1165698931	1934	1934	1934	1934	0
89	20240607	173800	1165698931	1934	1934	1934	1934	0
90	20240607	173700	1165698931	1934	1934	1934	1934	0
91	20240607	173600	1165698931	1934	1934	1934	1934	0
92	20240607	173500	1165698931	1934	1934	1934	1934	6855
93	20240607	173400	1165698931	1934	1934	1934	1934	0
94	20240607	173300	1165698931	1934	1934	1934	1934	0
95	20240607	173200	1165698931	1934	1934	1934	1934	0
96	20240607	173100	1165698931	1934	1934	1934	1934	0
97	20240607	173000	1165698931	1934	1934	1934	1934	0
98	20240607	172900	1165698931	1934	1934	1934	1934	0
99	20240607	172800	1165698931	1934	1934	1934	1934	0
100	20240607	172700	1165698931	1934	1934	1934	1934	0
101	20240607	172600	1165698931	1934	1934	1934	1934	0
102	20240607	172500	1165698931	1934	1934	1934	1934	0
103	20240607	172400	1165698931	1934	1934	1934	1934	0
104	20240607	172300	1165698931	1934	1934	1934	1934	0
105	20240607	172200	1165698931	1934	1934	1934	1934	0
106	20240607	172100	1165698931	1934	1934	1934	1934	0
107	20240607	172000	1165698931	1934	1934	1934	1934	0
108	20240607	171900	1165698931	1934	1934	1934	1934	0
109	20240607	171800	1165698931	1934	1934	1934	1934	0
110	20240607	171700	1165698931	1934	1934	1934	1934	0
111	20240607	171600	1165698931	1934	1934	1934	1934	0
112	20240607	171500	1165698931	1934	1934	1934	1934	0
113	20240607	171400	1165698931	1934	1934	1934	1934	0
114	20240607	171300	1165698931	1934	1934	1934	1934	0
115	20240607	171200	1165698931	1934	1934	1934	1934	0
116	20240607	171100	1165698931	1934	1934	1934	1934	0
117	20240607	171000	1165698931	1934	1934	1934	1934	0
118	20240607	170900	1165698931	1934	1934	1934	1934	0
119	20240607	170800	1165698931	1934	1934	1934	1934	0
120	20240607	170700	1165698931	1934	1934	1934	1934	0
121	20240607	170600	1165698931	1934	1934	1934	1934	0
122	20240607	170500	1165698931	1934	1934	1934	1934	6855
123	20240607	170400	1165698931	1934	1934	1934	1934	0
124	20240607	170300	1165698931	1934	1934	1934	1934	0
125	20240607	170200	1165698931	1934	1934	1934	1934	0
126	20240607	170100	1165698931	1934	1934	1934	1934	0
127	20240607	170000	1165698931	1934	1934	1934	1934	0
128	20240607	165900	1165698931	1934	1934	1934	1934	0
129	20240607	165800	1165698931	1934	1934	1934	1934	0
130	20240607	165700	1165698931	1934	1934	1934	1934	0
131	20240607	165600	1165698931	1934	1934	1934	1934	0
132	20240607	165500	1165698931	1934	1934	1934	1934	0
133	20240607	165400	1165698931	1934	1934	1934	1934	0
134	20240607	165300	1165698931	1934	1934	1934	1934	0
135	20240607	165200	1165698931	1934	1934	1934	1934	0
136	20240607	165100	1165698931	1934	1934	1934	1934	0
137	20240607	165000	1165698931	1934	1934	1934	1934	0
138	20240607	164900	1165698931	1934	1934	1934	1934	0
139	20240607	164800	1165698931	1934	1934	1934	1934	0
140	20240607	164700	1165698931	1934	1934	1934	1934	0
141	20240607	164600	1165698931	1934	1934	1934	1934	0
142	20240607	164500	1165698931	1934	1934	1934	1934	0
143	20240607	164400	1165698931	1934	1934	1934	1934	0
144	20240607	164300	1165698931	1934	1934	1934	1934	0
145	20240607	164200	1165698931	1934	1934	1934	1934	0
146	20240607	164100	1165698931	1934	1934	1934	1934	0
147	20240607	164000	1165698931	1934	1934	1934	1934	0
148	20240607	163900	1165698931	1934	1934	1934	1934	0
149	20240607	163800	1165698931	1934	1934	1934	1934	0
150	20240607	163700	1165698931	1934	1934	1934	1934	0
151	20240607	163600	1165698931	1934	1934	1934	1934	0
152	20240607	163500	1165698931	1934	1934	1934	1934	6855
153	20240607	163400	1165698931	1934	1934	1934	1934	0
154	20240607	163300	1165698931	1934	1934	1934	1934	0
155	20240607	163200	1165698931	1934	1934	1934	1934	0
156	20240607	163100	1165698931	1934	1934	1934	1934	0
157	20240607	163000	1165698931	1934	1934	1934	1934	0
158	20240607	162900	1165698931	1934	1934	1934	1934	0
159	20240607	162800	1165698931	1934	1934	1934	1934	0
160	20240607	162700	1165698931	1934	1934	1934	1934	0
161	20240607	162600	1165698931	1934	1934	1934	1934	0
162	20240607	162500	1165698931	1934	1934	1934	1934	0
163	20240607	162400	1165698931	1934	1934	1934	1934	0
164	20240607	162300	1165698931	1934	1934	1934	1934	0
165	20240607	162200	1165698931	1934	1934	1934	1934	0
166	20240607	162100	1165698931	1934	1934	1934	1934	0
167	20240607	162000	1165698931	1934	1934	1934	1934	0
168	20240607	161900	1165698931	1934	1934	1934	1934	0
169	20240607	161800	1165698931	1934	1934	1934	1934	0
170	20240607	161700	1165698931	1934	1934	1934	1934	0
171	20240607	161600	1165698931	1934	1934	1934	1934	0
172	20240607	161500	1165698931	1934	1934	1934	1934	0
173	20240607	161400	1165698931	1934	1934	1934	1934	0
174	20240607	161300	1165698931	1934	1934	1934	1934	0
175	20240607	161200	1165698931	1934	1934	1934	1934	0
176	20240607	161100	1165698931	1934	1934	1934	1934	0
177	20240607	161000	1165698931	1934	1934	1934	1934	0
178	20240607	160900	1165698931	1934	1934	1934	1934	0
179	20240607	160800	1165698931	1934	1934	1934	1934	0
180	20240607	160700	1165698931	1934	1934	1934	1934	0
181	20240607	160600	1165698931	1934	1934	1934	1934	0
182	20240607	160500	1165698931	1934	1934	1934	1934	6855
183	20240607	160400	1165698931	1934	1934	1934	1934	0
184	20240607	160300	1165698931	1934	1934	1934	1934	0
185	20240607	160200	1165698931	1934	1934	1934	1934	0
186	20240607	160100	1165698931	1934	1934	1934	1934	0
187	20240607	160000	1165698931	1934	1934	1934	1934	0
188	20240607	155900	1165698931	1934	1934	1934	1934	0
189	20240607	155800	1165698931	1934	1934	1934	1934	0
190	20240607	155700	1165698931	1934	1934	1934	1934	0
191	20240607	155600	1165698931	1934	1934	1934	1934	0
192	20240607	155500	1165698931	1934	1934	1934	1934	0
193	20240607	155400	1165698931	1934	1934	1934	1934	0
194	20240607	155300	1165698931	1934	1934	1934	1934	0
195	20240607	155200	1165698931	1934	1934	1934	1934	0
196	20240607	155100	1165698931	1934	1934	1934	1934	0
197	20240607	155000	1165698931	1934	1934	1934	1934	0
198	20240607	154900	1165698931	1934	1934	1934	1934	0
199	20240607	154800	1165698931	1934	1934	1934	1934	0
200	20240607	154700	1165698931	1934	1934	1934	1934	0
201	20240607	154600	1165698931	1934	1934	1934	1934	0
202	20240607	154500	1165698931	1934	1934	1934	1934	0
203	20240607	154400	1165698931	1934	1934	1934	1934	0
204	20240607	154300	1165698931	1934	1934	1934	1934	0
205	20240607	154200	1165698931	1934	1934	1934	1934	0
206	20240607	154100	1165698931	1934	1934	1934	1934	0
207	20240607	154000	1165698931	1934	1934	1934	1934	0
208	20240607	153900	1165698931	1934	1934	1934	1934	0
209	20240607	153800	1165698931	1934	1934	1934	1934	0
210	20240607	153700	1165698931	1934	1934	1934	1934	0
211	20240607	153600	1165698931	1934	1934	1934	1934	0
212	20240607	153500	1165698931	1934	1934	1934	1934	6855
213	20240607	153400	1165698931	1934	1934	1934	1934	0
214	20240607	153300	1165698931	1934	1934	1934	1934	0
215	20240607	153200	1165698931	1934	1934	1934	1934	0
216	20240607	153100	1165698931	1934	1934	1934	1934	0
217	20240607	153000	1165698931	1934	1934	1934	1934	6855
218	20240607	152900	1152441361	1926	1926	1926	1926	0
219	20240607	152800	1152441361	1926	1926	1926	1926	0
220	20240607	152700	1152441361	1926	1926	1926	1926	0
221	20240607	152600	1152441361	1926	1926	1926	1926	0
222	20240607	152500	1152441361	1926	1926	1926	1926	0
223	20240607	152400	1152441361	1926	1926	1926	1926	0
224	20240607	152300	1152441361	1926	1926	1926	1926	0
225	20240607	152200	1152441361	1926	1926	1926	1926	0
226	20240607	152100	1152441361	1926	1926	1926	1926	0
227	20240607	152000	1152441361	1926	1926	1926	1926	0
228	20240607	151900	1152441361	1926	1921	1926	1921	325
229	20240607	151800	1151815416	1922	1923	1923	1922	752
230	20240607	151700	1150370069	1926	1926	1926	1926	0
231	20240607	151600	1150370069	1926	1922	1926	1922	101
232	20240607	151500	1150175943	1922	1923	1926	1922	627
233	20240607	151400	1148970844	1926	1926	1926	1926	158
234	20240607	151300	1148666536	1926	1926	1926	1926	214
235	20240607	151200	1148254372	1926	1925	1926	1925	425
236	20240607	151100	1147435830	1924	1924	1924	1924	1
237	20240607	151000	1147433906	1927	1926	1927	1926	30
238	20240607	150900	1147376102	1927	1925	1927	1925	12
239	20240607	150800	1147352990	1927	1926	1927	1926	506
240	20240607	150700	1146378428	1920	1912	1920	1912	16109
241	20240607	150600	1115458639	1912	1912	1912	1912	100
242	20240607	150500	1115267439	1912	1912	1912	1912	579
243	20240607	150400	1114160391	1912	1918	1918	1912	842
244	20240607	150300	1112550187	1912	1918	1918	1912	123
245	20240607	150200	1112314975	1919	1919	1919	1919	0
246	20240607	150100	1112314975	1919	1913	1919	1912	746
247	20240607	150000	1110888545	1912	1915	1915	1912	2843
248	20240607	145900	1105450243	1915	1915	1915	1915	1
249	20240607	145800	1105448328	1925	1925	1925	1925	0
250	20240607	145700	1105448328	1925	1916	1925	1916	1050
251	20240607	145600	1103436078	1926	1926	1926	1926	4
252	20240607	145500	1103428374	1926	1926	1926	1926	0
253	20240607	145400	1103428374	1926	1926	1926	1926	2
254	20240607	145300	1103424522	1926	1927	1927	1926	52
255	20240607	145200	1103324320	1927	1921	1927	1915	5053
256	20240607	145100	1093634648	1927	1927	1927	1920	113
257	20240607	145000	1093417618	1927	1927	1927	1927	8
258	20240607	144900	1093402202	1923	1923	1923	1923	1993
259	20240607	144800	1089569663	1920	1920	1920	1920	280
260	20240607	144700	1089032063	1916	1916	1916	1916	988
261	20240607	144600	1087139055	1916	1916	1916	1916	1
262	20240607	144500	1087137139	1921	1916	1921	1916	2302
263	20240607	144400	1082726502	1916	1916	1916	1916	0
264	20240607	144300	1082726502	1916	1916	1916	1916	600
265	20240607	144200	1081576902	1916	1916	1916	1916	573
266	20240607	144100	1080479034	1925	1925	1925	1925	10
267	20240607	144000	1080459784	1926	1926	1926	1926	0
268	20240607	143900	1080459784	1926	1926	1926	1926	0
269	20240607	143800	1080459784	1926	1926	1926	1926	1
270	20240607	143700	1080457858	1921	1921	1927	1921	51
271	20240607	143600	1080359881	1921	1921	1921	1921	0
272	20240607	143500	1080359881	1921	1921	1921	1921	1
273	20240607	143400	1080357960	1913	1913	1913	1913	895
274	20240607	143300	1078645825	1913	1918	1918	1913	129
275	20240607	143200	1078398988	1918	1920	1920	1918	3299
276	20240607	143100	1072065309	1921	1921	1921	1921	1
277	20240607	143000	1072063388	1922	1923	1923	1922	60
278	20240607	142900	1071948060	1923	1924	1925	1923	803
279	20240607	142800	1070402290	1927	1927	1927	1927	1
280	20240607	142700	1070400363	1927	1927	1927	1927	0
281	20240607	142600	1070400363	1927	1921	1927	1921	605
282	20240607	142500	1069238152	1921	1928	1928	1921	100
283	20240607	142400	1069045912	1928	1928	1928	1928	0
284	20240607	142300	1069045912	1928	1928	1928	1928	0
285	20240607	142200	1069045912	1928	1928	1928	1928	301
286	20240607	142100	1068465584	1921	1920	1921	1920	331
287	20240607	142000	1067830033	1921	1921	1921	1921	736
288	20240607	141900	1066416177	1921	1921	1921	1921	233
289	20240607	141800	1065968584	1920	1920	1920	1920	0
290	20240607	141700	1065968584	1920	1921	1921	1920	103
291	20240607	141600	1065770786	1925	1925	1925	1925	0
292	20240607	141500	1065770786	1925	1925	1925	1925	0
293	20240607	141400	1065770786	1925	1925	1925	1925	0
294	20240607	141300	1065770786	1925	1925	1925	1925	524
295	20240607	141200	1064762086	1925	1925	1925	1925	1401
296	20240607	141100	1062065161	1930	1925	1930	1925	4322
297	20240607	141000	1053745006	1926	1930	1930	1926	901
298	20240607	140900	1052009676	1933	1933	1933	1933	0
299	20240607	140800	1052009676	1933	1926	1933	1926	65
300	20240607	140700	1051884479	1926	1930	1931	1926	232
301	20240607	140600	1051436511	1930	1930	1930	1930	0
302	20240607	140500	1051436511	1930	1930	1930	1930	154
303	20240607	140400	1051139291	1930	1930	1930	1930	3
304	20240607	140300	1051133501	1925	1925	1925	1925	0
305	20240607	140200	1051133501	1925	1925	1925	1925	561
306	20240607	140100	1050053576	1925	1925	1925	1925	400
307	20240607	140000	1049283576	1930	1925	1931	1925	3140
308	20240607	135900	1043221891	1931	1931	1931	1931	0
309	20240607	135800	1043221891	1931	1925	1931	1925	3002
310	20240607	135700	1037443017	1925	1925	1925	1925	0
311	20240607	135600	1037443017	1925	1930	1930	1925	2020
312	20240607	135500	1033544517	1925	1925	1925	1925	0
313	20240607	135400	1033544517	1925	1925	1925	1925	0
314	20240607	135300	1033544517	1925	1925	1925	1925	1620
315	20240607	135200	1030426017	1920	1925	1925	1920	31
316	20240607	135100	1030366468	1924	1924	1924	1924	0
317	20240607	135000	1030366468	1924	1924	1924	1924	1857
318	20240607	134900	1026793600	1924	1924	1924	1924	232
319	20240607	134800	1026347232	1924	1924	1924	1924	15
320	20240607	134700	1026318372	1924	1924	1924	1924	0
321	20240607	134600	1026318372	1924	1924	1924	1924	1
322	20240607	134500	1026316448	1920	1920	1920	1920	274
323	20240607	134400	1025790368	1920	1920	1920	1920	1
324	20240607	134300	1025788448	1910	1916	1920	1910	2103
325	20240607	134200	1021756007	1916	1916	1916	1916	1
326	20240607	134100	1021754091	1910	1910	1910	1910	1000
327	20240607	134000	1019844091	1909	1909	1909	1909	0
328	20240607	133900	1019844091	1909	1909	1909	1909	0
329	20240607	133800	1019844091	1909	1910	1910	1909	500
330	20240607	133700	1018889587	1916	1916	1916	1916	0
331	20240607	133600	1018889587	1916	1916	1916	1916	0
332	20240607	133500	1018889587	1916	1916	1916	1916	200
333	20240607	133400	1018506387	1915	1908	1915	1908	2
334	20240607	133300	1018502564	1908	1908	1908	1908	0
335	20240607	133200	1018502564	1908	1910	1910	1908	372
336	20240607	133100	1017792730	1916	1916	1916	1916	1
337	20240607	133000	1017790814	1915	1915	1915	1915	12
338	20240607	132900	1017767834	1910	1910	1910	1910	1
339	20240607	132800	1017765924	1908	1908	1908	1908	0
340	20240607	132700	1017765924	1908	1910	1910	1908	5000
341	20240607	132600	1008224621	1909	1909	1909	1909	152
342	20240607	132500	1007934453	1908	1908	1908	1908	0
343	20240607	132400	1007934453	1908	1908	1908	1908	0
344	20240607	132300	1007934453	1908	1908	1908	1908	1
345	20240607	132200	1007932545	1907	1907	1907	1907	0
346	20240607	132100	1007932545	1907	1911	1911	1907	1000
347	20240607	132000	1006021985	1924	1924	1924	1924	10
348	20240607	131900	1006002745	1924	1924	1924	1913	105
349	20240607	131800	1005801858	1914	1914	1914	1914	400
350	20240607	131700	1005036258	1913	1913	1913	1913	340
351	20240607	131600	1004385838	1913	1920	1924	1913	61
352	20240607	131500	1004269127	1913	1901	1913	1901	1661
353	20240607	131400	1001095921	1900	1901	1901	1900	120
354	20240607	131300	1000867810	1901	1906	1906	1901	12241
355	20240607	131200	977578776	1906	1906	1906	1906	10
356	20240607	131100	977559716	1906	1906	1906	1906	20
357	20240607	131000	977521596	1906	1906	1906	1906	10
358	20240607	130900	977502536	1905	1910	1910	1905	2520
359	20240607	130800	972696492	1910	1916	1916	1910	561
360	20240607	130700	971624187	1916	1916	1916	1916	1
361	20240607	130600	971622271	1917	1917	1917	1917	484
362	20240607	130500	970694443	1917	1918	1918	1910	172
363	20240607	130400	970365836	1919	1919	1919	1919	22
364	20240607	130300	970323618	1910	1924	1924	1910	4067
365	20240607	130200	962547397	1924	1921	1924	1920	6995
366	20240607	130100	949116918	1921	1931	1931	1921	19735
367	20240607	130000	911089733	1944	1940	1944	1940	12
368	20240607	125900	911066425	1931	1930	1931	1930	364
369	20240607	125800	910363641	1931	1931	1931	1931	0
370	20240607	125700	910363641	1931	1931	1931	1931	0
371	20240607	125600	910363641	1931	1931	1931	1931	20
372	20240607	125500	910325021	1932	1932	1932	1932	0
373	20240607	125400	910325021	1932	1932	1932	1932	0
374	20240607	125300	910325021	1932	1927	1932	1927	462
375	20240607	125200	909434477	1927	1927	1927	1927	455
376	20240607	125100	908557692	1932	1932	1932	1932	10
377	20240607	125000	908538372	1932	1932	1932	1926	7580
378	20240607	124900	893899110	1933	1936	1936	1933	11314
379	20240607	124800	872011061	1936	1936	1936	1936	309
380	20240607	124700	871412837	1944	1944	1944	1944	0
381	20240607	124600	871412837	1944	1944	1944	1944	30
382	20240607	124500	871354517	1936	1936	1936	1936	1037
383	20240607	124400	869346885	1936	1938	1938	1936	3002
384	20240607	124300	863531836	1938	1938	1938	1938	0
385	20240607	124200	863531836	1938	1938	1938	1938	45
386	20240607	124100	863444626	1945	1945	1945	1945	100
387	20240607	124000	863250126	1945	1945	1945	1945	0
388	20240607	123900	863250126	1945	1945	1945	1945	1
389	20240607	123800	863248181	1949	1938	1949	1938	442
390	20240607	123700	862386778	1938	1938	1938	1938	100
391	20240607	123600	862192978	1938	1938	1938	1938	1052
392	20240607	123500	860154202	1938	1950	1950	1938	104
393	20240607	123400	859952638	1951	1950	1951	1950	2
394	20240607	123300	859948737	1951	1951	1951	1951	0
395	20240607	123200	859948737	1951	1951	1951	1951	0
396	20240607	123100	859948737	1951	1951	1951	1951	1
397	20240607	123000	859946786	1938	1942	1942	1938	5772
398	20240607	122900	848745687	1942	1945	1945	1942	5375
399	20240607	122800	838300562	1947	1947	1947	1947	0
400	20240607	122700	838300562	1947	1947	1947	1947	0
401	20240607	122600	838300562	1947	1947	1947	1947	2000
402	20240607	122500	834406562	1947	1947	1947	1947	1039
403	20240607	122400	832383629	1946	1946	1953	1946	137
404	20240607	122300	832117020	1946	1946	1946	1946	1729
405	20240607	122200	828752386	1946	1946	1946	1946	0
406	20240607	122100	828752386	1946	1946	1946	1946	0
407	20240607	122000	828752386	1946	1946	1946	1946	0
408	20240607	121900	828752386	1946	1946	1946	1946	1000
409	20240607	121800	826806386	1946	1946	1946	1946	103
410	20240607	121700	826605948	1946	1946	1946	1946	80
411	20240607	121600	826450268	1946	1946	1946	1946	11
412	20240607	121500	826428862	1946	1947	1947	1946	800
413	20240607	121400	824872042	1955	1954	1955	1954	642
414	20240607	121300	823616934	1955	1955	1955	1955	0
415	20240607	121200	823616934	1955	1946	1955	1946	108
416	20240607	121100	823406757	1946	1946	1946	1946	0
417	20240607	121000	823406757	1946	1954	1954	1946	30354
418	20240607	120900	764296729	1954	1954	1954	1954	0
419	20240607	120800	764296729	1954	1953	1954	1953	12
420	20240607	120700	764273283	1954	1954	1954	1954	0
421	20240607	120600	764273283	1954	1954	1954	1954	0
422	20240607	120500	764273283	1954	1953	1954	1953	639
423	20240607	120400	763025049	1954	1954	1954	1954	0
424	20240607	120300	763025049	1954	1954	1954	1954	150
425	20240607	120200	762731949	1953	1953	1954	1953	1219
426	20240607	120100	760350363	1953	1953	1953	1953	103
427	20240607	120000	760149204	1954	1954	1954	1954	19
428	20240607	115900	760112078	1954	1954	1954	1954	0
429	20240607	115800	760112078	1954	1954	1954	1954	0
430	20240607	115700	760112078	1954	1954	1954	1954	0
431	20240607	115600	760112078	1954	1954	1954	1954	1500
432	20240607	115500	757181078	1954	1954	1954	1954	0
433	20240607	115400	757181078	1954	1953	1954	1953	239
434	20240607	115300	756714310	1953	1953	1953	1953	2
435	20240607	115200	756710404	1952	1952	1952	1952	512
436	20240607	115100	755710980	1950	1950	1950	1950	270
437	20240607	115000	755184480	1953	1953	1953	1953	0
438	20240607	114900	755184480	1953	1953	1953	1953	0
439	20240607	114800	755184480	1953	1950	1953	1946	17247
440	20240607	114700	721560147	1950	1953	1953	1950	5431
441	20240607	114600	710960747	1953	1953	1953	1953	4505
442	20240607	114500	702162482	1954	1955	1955	1954	1467
443	20240607	114400	699294980	1956	1955	1956	1955	3023
444	20240607	114300	693384895	1956	1956	1956	1956	302
445	20240607	114200	692794183	1961	1961	1961	1961	0
446	20240607	114100	692794183	1961	1961	1961	1961	0
447	20240607	114000	692794183	1961	1961	1961	1961	0
448	20240607	113900	692794183	1961	1961	1961	1961	0
449	20240607	113800	692794183	1961	1961	1961	1961	500
450	20240607	113700	691813683	1955	1958	1958	1955	1732
451	20240607	113600	688425778	1960	1960	1960	1960	3652
452	20240607	113500	681267858	1961	1960	1961	1960	10010
453	20240607	113400	661648248	1961	1960	1961	1960	13
454	20240607	113300	661622766	1960	1960	1960	1960	8
455	20240607	113200	661607086	1961	1961	1961	1961	0
456	20240607	113100	661607086	1961	1961	1961	1961	828
457	20240607	113000	659983378	1966	1961	1966	1961	1511
458	20240607	112900	657020302	1961	1966	1966	1961	537
459	20240607	112800	655967235	1962	1963	1963	1962	9221
460	20240607	112700	637875620	1962	1962	1962	1962	103
461	20240607	112600	637673534	1967	1967	1967	1967	0
462	20240607	112500	637673534	1967	1961	1967	1961	372
463	20240607	112400	636944036	1968	1968	1968	1968	0
464	20240607	112300	636944036	1968	1968	1968	1968	0
465	20240607	112200	636944036	1968	1968	1968	1968	0
466	20240607	112100	636944036	1968	1961	1968	1960	6000
467	20240607	112000	625160538	1963	1963	1963	1963	0
468	20240607	111900	625160538	1963	1966	1966	1963	48
469	20240607	111800	625066296	1963	1964	1964	1963	158
470	20240607	111700	624756042	1966	1966	1966	1966	10
471	20240607	111600	624736382	1966	1965	1966	1965	30
472	20240607	111500	624677422	1966	1966	1966	1966	0
473	20240607	111400	624677422	1966	1966	1966	1966	654
474	20240607	111300	623391658	1966	1966	1966	1966	10
475	20240607	111200	623371998	1967	1967	1967	1961	30
476	20240607	111100	623313048	1967	1966	1967	1965	4520
477	20240607	111000	614425508	1966	1965	1966	1961	25467
478	20240607	110900	564358671	1966	1966	1966	1966	203
479	20240607	110800	563959573	1966	1966	1967	1966	1006
480	20240607	110700	561981674	1966	1965	1967	1965	2784
481	20240607	110600	556510001	1965	1961	1965	1961	15080
482	20240607	110500	526889222	1961	1960	1961	1960	4267
483	20240607	110400	518525901	1960	1960	1960	1960	10
484	20240607	110300	518506301	1960	1960	1960	1960	116
485	20240607	110200	518278941	1960	1959	1960	1959	4
486	20240607	110100	518271104	1956	1956	1956	1956	26
487	20240607	110000	518220248	1956	1960	1960	1956	35
488	20240607	105900	518151748	1956	1960	1960	1956	11
489	20240607	105800	518130228	1956	1956	1956	1956	66
490	20240607	105700	518001132	1960	1960	1960	1960	0
491	20240607	105600	518001132	1960	1960	1960	1960	10
492	20240607	105500	517981532	1959	1959	1959	1959	0
493	20240607	105400	517981532	1959	1959	1960	1959	11
494	20240607	105300	517959980	1953	1954	1959	1953	3123
495	20240607	105200	511842677	1954	1954	1954	1954	1
496	20240607	105100	511840723	1960	1960	1960	1960	0
497	20240607	105000	511840723	1960	1960	1960	1960	128
498	20240607	104900	511589843	1960	1958	1960	1958	2875
499	20240607	104800	505954997	1958	1958	1958	1958	3660
500	20240607	104700	498788717	1958	1958	1958	1958	50
501	20240607	104600	498690817	1958	1958	1958	1958	301
502	20240607	104500	498101459	1955	1955	1955	1955	0
503	20240607	104400	498101459	1955	1955	1955	1955	5
504	20240607	104300	498091684	1957	1954	1957	1954	25
505	20240607	104200	498042789	1960	1960	1960	1960	501
506	20240607	104100	497060829	1960	1960	1960	1960	3
507	20240607	104000	497054949	1960	1960	1960	1960	14
508	20240607	103900	497027509	1960	1953	1960	1952	3092
509	20240607	103800	490989512	1953	1954	1954	1953	1356
510	20240607	103700	488341242	1960	1960	1960	1960	16
511	20240607	103600	488309882	1954	1960	1960	1953	115
512	20240607	103500	488085185	1959	1955	1959	1955	76
513	20240607	103400	487936321	1955	1955	1955	1955	0
514	20240607	103300	487936321	1955	1955	1955	1955	1
515	20240607	103200	487934366	1960	1956	1960	1956	3063
516	20240607	103100	481932886	1960	1960	1960	1960	0
517	20240607	103000	481932886	1960	1960	1960	1960	110
518	20240607	102900	481717286	1960	1956	1960	1956	10000
519	20240607	102800	462129959	1956	1956	1956	1956	0
520	20240607	102700	462129959	1956	1956	1956	1956	0
521	20240607	102600	462129959	1956	1955	1956	1955	292
522	20240607	102500	461558987	1955	1953	1955	1953	603
523	20240607	102400	460380522	1953	1953	1953	1953	3000
524	20240607	102300	454521522	1953	1953	1953	1953	1953
525	20240607	102200	450707313	1954	1954	1954	1954	1234
526	20240607	102100	448296077	1954	1954	1954	1954	385
527	20240607	102000	447543787	1956	1956	1956	1956	398
528	20240607	101900	446765299	1957	1957	1957	1957	556
529	20240607	101800	445677207	1959	1959	1959	1959	0
530	20240607	101700	445677207	1959	1959	1959	1959	2010
531	20240607	101600	441739617	1959	1959	1959	1959	0
532	20240607	101500	441739617	1959	1959	1959	1959	0
533	20240607	101400	441739617	1959	1959	1959	1959	0
534	20240607	101300	441739617	1959	1955	1959	1955	9796
535	20240607	101200	422587357	1955	1959	1959	1955	4334
536	20240607	101100	414109962	1959	1959	1959	1959	0
537	20240607	101000	414109962	1959	1959	1959	1959	17
538	20240607	100900	414076659	1959	1959	1959	1959	2794
539	20240607	100800	408603213	1960	1963	1963	1960	11
540	20240607	100700	408581623	1963	1960	1963	1960	336
541	20240607	100600	407922238	1960	1960	1960	1960	2000
542	20240607	100500	404002238	1959	1959	1960	1959	30
543	20240607	100400	403943466	1960	1960	1960	1960	0
544	20240607	100300	403943466	1960	1955	1960	1955	2101
545	20240607	100200	399835006	1955	1962	1962	1955	176
546	20240607	100100	399490412	1963	1963	1963	1963	105
547	20240607	100000	399284297	1963	1963	1963	1963	0
548	20240607	095900	399284297	1963	1962	1963	1962	448
549	20240607	095800	398405106	1963	1962	1963	1962	3000
550	20240607	095700	392516626	1963	1963	1963	1963	50
551	20240607	095600	392418476	1963	1963	1963	1963	8
552	20240607	095500	392402772	1954	1960	1963	1954	3380
553	20240607	095400	385768744	1960	1957	1960	1956	7501
554	20240607	095300	371096774	1961	1956	1961	1956	6911
555	20240607	095200	357553747	1956	1955	1956	1955	9255
556	20240607	095100	339452082	1956	1956	1956	1956	10
557	20240607	095000	339432522	1955	1955	1955	1955	504
558	20240607	094900	338447202	1955	1955	1955	1955	0
559	20240607	094800	338447202	1955	1955	1955	1955	0
560	20240607	094700	338447202	1955	1955	1955	1955	132
561	20240607	094600	338189142	1959	1959	1959	1959	1
562	20240607	094500	338187183	1959	1959	1959	1955	829
563	20240607	094400	336565988	1959	1959	1959	1959	0
564	20240607	094300	336565988	1959	1954	1959	1954	430
565	20240607	094200	335725598	1954	1959	1959	1954	1500
566	20240607	094100	332789598	1960	1958	1960	1958	1918
567	20240607	094000	329034134	1953	1952	1959	1952	1515
568	20240607	093900	326071626	1956	1952	1956	1951	13566
569	20240607	093800	299600651	1954	1954	1954	1954	73
570	20240607	093700	299458009	1954	1960	1960	1954	3259
571	20240607	093600	293088987	1960	1955	1960	1955	1030
572	20240607	093500	291075248	1954	1960	1960	1954	379
573	20240607	093400	290334535	1960	1952	1960	1952	1781
574	20240607	093300	286843855	1952	1960	1960	1952	85
575	20240607	093200	286677822	1960	1960	1960	1960	65
576	20240607	093100	286550422	1957	1960	1960	1957	253
577	20240607	093000	286054545	1960	1958	1960	1958	3073
578	20240607	092900	280033333	1958	1958	1958	1958	1328
579	20240607	092800	277433109	1956	1955	1958	1945	110
580	20240607	092700	277219094	1955	1955	1955	1955	443
581	20240607	092600	276353029	1956	1958	1958	1940	2001
582	20240607	092500	272448922	1959	1943	1959	1943	771
583	20240607	092400	270942635	1959	1951	1959	1942	1275
584	20240607	092300	268454387	1941	1959	1959	1941	41966
585	20240607	092200	186558421	1960	1958	1962	1958	356
586	20240607	092100	185860563	1960	1963	1963	1960	1689
587	20240607	092000	182548898	1960	1964	1964	1960	85
588	20240607	091900	182382286	1960	1960	1960	1959	2706
589	20240607	091800	177080455	1959	1961	1967	1959	4843
590	20240607	091700	167586853	1961	1961	1961	1961	28
591	20240607	091600	167531945	1961	1961	1969	1961	1107
592	20240607	091500	165353924	1969	1960	1970	1960	380
593	20240607	091400	164606719	1960	1966	1966	1957	2630
594	20240607	091300	159451429	1966	1974	1978	1966	3886
595	20240607	091200	151790529	1975	1977	1978	1970	1722
596	20240607	091100	148388472	1981	1975	1984	1970	4370
597	20240607	091000	139755694	1975	1960	1976	1953	11956
598	20240607	090900	116225272	1954	1961	1962	1954	1007
599	20240607	090800	114257379	1960	1954	1960	1954	10102
600	20240607	090700	94471489	1951	1956	1957	1951	6678
601	20240607	090600	81435142	1951	1955	1955	1951	3936
602	20240607	090500	73743882	1951	1950	1951	1950	3302
603	20240607	090400	67304682	1950	1950	1955	1949	986
604	20240607	090300	65381848	1948	1947	1960	1947	11470
605	20240607	090200	42962915	1947	1933	1947	1933	5971
606	20240607	090100	31348528	1943	1938	1944	1938	5141
607	20240607	090000	21376040	1932	1925	1932	1920	11091