KissMeData/018500/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	190400	602858648	1917	1917	1917	1917	12356
3	20240612	190300	602858648	1917	1917	1917	1917	0
4	20240612	190200	602858648	1917	1917	1917	1917	0
5	20240612	190100	602858648	1917	1917	1917	1917	0
6	20240612	190000	602858648	1917	1917	1917	1917	0
7	20240612	185900	602858648	1917	1917	1917	1917	0
8	20240612	185800	602858648	1917	1917	1917	1917	0
9	20240612	185700	602858648	1917	1917	1917	1917	0
10	20240612	185600	602858648	1917	1917	1917	1917	0
11	20240612	185500	602858648	1917	1917	1917	1917	0
12	20240612	185400	602858648	1917	1917	1917	1917	0
13	20240612	185300	602858648	1917	1917	1917	1917	0
14	20240612	185200	602858648	1917	1917	1917	1917	0
15	20240612	185100	602858648	1917	1917	1917	1917	0
16	20240612	185000	602858648	1917	1917	1917	1917	0
17	20240612	184900	602858648	1917	1917	1917	1917	0
18	20240612	184800	602858648	1917	1917	1917	1917	0
19	20240612	184700	602858648	1917	1917	1917	1917	0
20	20240612	184600	602858648	1917	1917	1917	1917	0
21	20240612	184500	602858648	1917	1917	1917	1917	0
22	20240612	184400	602858648	1917	1917	1917	1917	0
23	20240612	184300	602858648	1917	1917	1917	1917	0
24	20240612	184200	602858648	1917	1917	1917	1917	0
25	20240612	184100	602858648	1917	1917	1917	1917	0
26	20240612	184000	602858648	1917	1917	1917	1917	0
27	20240612	183900	602858648	1917	1917	1917	1917	0
28	20240612	183800	602858648	1917	1917	1917	1917	0
29	20240612	183700	602858648	1917	1917	1917	1917	0
30	20240612	183600	602858648	1917	1917	1917	1917	0
31	20240612	183500	602858648	1917	1917	1917	1917	0
32	20240612	183400	602858648	1917	1917	1917	1917	12356
33	20240612	183300	602858648	1917	1917	1917	1917	0
34	20240612	183200	602858648	1917	1917	1917	1917	0
35	20240612	183100	602858648	1917	1917	1917	1917	0
36	20240612	183000	602858648	1917	1917	1917	1917	0
37	20240612	182900	602858648	1917	1917	1917	1917	0
38	20240612	182800	602858648	1917	1917	1917	1917	0
39	20240612	182700	602858648	1917	1917	1917	1917	0
40	20240612	182600	602858648	1917	1917	1917	1917	0
41	20240612	182500	602858648	1917	1917	1917	1917	0
42	20240612	182400	602858648	1917	1917	1917	1917	0
43	20240612	182300	602858648	1917	1917	1917	1917	0
44	20240612	182200	602858648	1917	1917	1917	1917	0
45	20240612	182100	602858648	1917	1917	1917	1917	0
46	20240612	182000	602858648	1917	1917	1917	1917	0
47	20240612	181900	602858648	1917	1917	1917	1917	0
48	20240612	181800	602858648	1917	1917	1917	1917	0
49	20240612	181700	602858648	1917	1917	1917	1917	0
50	20240612	181600	602858648	1917	1917	1917	1917	0
51	20240612	181500	602858648	1917	1917	1917	1917	0
52	20240612	181400	602858648	1917	1917	1917	1917	0
53	20240612	181300	602858648	1917	1917	1917	1917	0
54	20240612	181200	602858648	1917	1917	1917	1917	0
55	20240612	181100	602858648	1917	1917	1917	1917	0
56	20240612	181000	602858648	1917	1917	1917	1917	0
57	20240612	180900	602858648	1917	1917	1917	1917	0
58	20240612	180800	602858648	1917	1917	1917	1917	0
59	20240612	180700	602858648	1917	1917	1917	1917	0
60	20240612	180600	602858648	1917	1917	1917	1917	0
61	20240612	180500	602858648	1917	1917	1917	1917	0
62	20240612	180400	602858648	1917	1917	1917	1917	12356
63	20240612	180300	602858648	1917	1917	1917	1917	0
64	20240612	180200	602858648	1917	1917	1917	1917	0
65	20240612	180100	602858648	1917	1917	1917	1917	0
66	20240612	180000	602858648	1917	1917	1917	1917	0
67	20240612	175900	602858648	1917	1917	1917	1917	0
68	20240612	175800	602858648	1917	1917	1917	1917	0
69	20240612	175700	602858648	1917	1917	1917	1917	0
70	20240612	175600	602858648	1917	1917	1917	1917	0
71	20240612	175500	602858648	1917	1917	1917	1917	0
72	20240612	175400	602858648	1917	1917	1917	1917	0
73	20240612	175300	602858648	1917	1917	1917	1917	0
74	20240612	175200	602858648	1917	1917	1917	1917	0
75	20240612	175100	602858648	1917	1917	1917	1917	0
76	20240612	175000	602858648	1917	1917	1917	1917	0
77	20240612	174900	602858648	1917	1917	1917	1917	0
78	20240612	174800	602858648	1917	1917	1917	1917	0
79	20240612	174700	602858648	1917	1917	1917	1917	0
80	20240612	174600	602858648	1917	1917	1917	1917	0
81	20240612	174500	602858648	1917	1917	1917	1917	0
82	20240612	174400	602858648	1917	1917	1917	1917	0
83	20240612	174300	602858648	1917	1917	1917	1917	0
84	20240612	174200	602858648	1917	1917	1917	1917	0
85	20240612	174100	602858648	1917	1917	1917	1917	0
86	20240612	174000	602858648	1917	1917	1917	1917	0
87	20240612	173900	602858648	1917	1917	1917	1917	0
88	20240612	173800	602858648	1917	1917	1917	1917	0
89	20240612	173700	602858648	1917	1917	1917	1917	0
90	20240612	173600	602858648	1917	1917	1917	1917	0
91	20240612	173500	602858648	1917	1917	1917	1917	0
92	20240612	173400	602858648	1917	1917	1917	1917	12356
93	20240612	173300	602858648	1917	1917	1917	1917	0
94	20240612	173200	602858648	1917	1917	1917	1917	0
95	20240612	173100	602858648	1917	1917	1917	1917	0
96	20240612	173000	602858648	1917	1917	1917	1917	0
97	20240612	172900	602858648	1917	1917	1917	1917	0
98	20240612	172800	602858648	1917	1917	1917	1917	0
99	20240612	172700	602858648	1917	1917	1917	1917	0
100	20240612	172600	602858648	1917	1917	1917	1917	0
101	20240612	172500	602858648	1917	1917	1917	1917	0
102	20240612	172400	602858648	1917	1917	1917	1917	0
103	20240612	172300	602858648	1917	1917	1917	1917	0
104	20240612	172200	602858648	1917	1917	1917	1917	0
105	20240612	172100	602858648	1917	1917	1917	1917	0
106	20240612	172000	602858648	1917	1917	1917	1917	0
107	20240612	171900	602858648	1917	1917	1917	1917	0
108	20240612	171800	602858648	1917	1917	1917	1917	0
109	20240612	171700	602858648	1917	1917	1917	1917	0
110	20240612	171600	602858648	1917	1917	1917	1917	0
111	20240612	171500	602858648	1917	1917	1917	1917	0
112	20240612	171400	602858648	1917	1917	1917	1917	0
113	20240612	171300	602858648	1917	1917	1917	1917	0
114	20240612	171200	602858648	1917	1917	1917	1917	0
115	20240612	171100	602858648	1917	1917	1917	1917	0
116	20240612	171000	602858648	1917	1917	1917	1917	0
117	20240612	170900	602858648	1917	1917	1917	1917	0
118	20240612	170800	602858648	1917	1917	1917	1917	0
119	20240612	170700	602858648	1917	1917	1917	1917	0
120	20240612	170600	602858648	1917	1917	1917	1917	0
121	20240612	170500	602858648	1917	1917	1917	1917	0
122	20240612	170400	602858648	1917	1917	1917	1917	12356
123	20240612	170300	602858648	1917	1917	1917	1917	0
124	20240612	170200	602858648	1917	1917	1917	1917	0
125	20240612	170100	602858648	1917	1917	1917	1917	0
126	20240612	170000	602858648	1917	1917	1917	1917	0
127	20240612	165900	602858648	1917	1917	1917	1917	0
128	20240612	165800	602858648	1917	1917	1917	1917	0
129	20240612	165700	602858648	1917	1917	1917	1917	0
130	20240612	165600	602858648	1917	1917	1917	1917	0
131	20240612	165500	602858648	1917	1917	1917	1917	0
132	20240612	165400	602858648	1917	1917	1917	1917	0
133	20240612	165300	602858648	1917	1917	1917	1917	0
134	20240612	165200	602858648	1917	1917	1917	1917	0
135	20240612	165100	602858648	1917	1917	1917	1917	0
136	20240612	165000	602858648	1917	1917	1917	1917	0
137	20240612	164900	602858648	1917	1917	1917	1917	0
138	20240612	164800	602858648	1917	1917	1917	1917	0
139	20240612	164700	602858648	1917	1917	1917	1917	0
140	20240612	164600	602858648	1917	1917	1917	1917	0
141	20240612	164500	602858648	1917	1917	1917	1917	0
142	20240612	164400	602858648	1917	1917	1917	1917	0
143	20240612	164300	602858648	1917	1917	1917	1917	0
144	20240612	164200	602858648	1917	1917	1917	1917	0
145	20240612	164100	602858648	1917	1917	1917	1917	0
146	20240612	164000	602858648	1917	1917	1917	1917	0
147	20240612	163900	602858648	1917	1917	1917	1917	0
148	20240612	163800	602858648	1917	1917	1917	1917	0
149	20240612	163700	602858648	1917	1917	1917	1917	0
150	20240612	163600	602858648	1917	1917	1917	1917	0
151	20240612	163500	602858648	1917	1917	1917	1917	0
152	20240612	163400	602858648	1917	1917	1917	1917	12356
153	20240612	163300	602858648	1917	1917	1917	1917	0
154	20240612	163200	602858648	1917	1917	1917	1917	0
155	20240612	163100	602858648	1917	1917	1917	1917	0
156	20240612	163000	602858648	1917	1917	1917	1917	0
157	20240612	162900	602858648	1917	1917	1917	1917	0
158	20240612	162800	602858648	1917	1917	1917	1917	0
159	20240612	162700	602858648	1917	1917	1917	1917	0
160	20240612	162600	602858648	1917	1917	1917	1917	0
161	20240612	162500	602858648	1917	1917	1917	1917	0
162	20240612	162400	602858648	1917	1917	1917	1917	0
163	20240612	162300	602858648	1917	1917	1917	1917	0
164	20240612	162200	602858648	1917	1917	1917	1917	0
165	20240612	162100	602858648	1917	1917	1917	1917	0
166	20240612	162000	602858648	1917	1917	1917	1917	0
167	20240612	161900	602858648	1917	1917	1917	1917	0
168	20240612	161800	602858648	1917	1917	1917	1917	0
169	20240612	161700	602858648	1917	1917	1917	1917	0
170	20240612	161600	602858648	1917	1917	1917	1917	0
171	20240612	161500	602858648	1917	1917	1917	1917	0
172	20240612	161400	602858648	1917	1917	1917	1917	0
173	20240612	161300	602858648	1917	1917	1917	1917	0
174	20240612	161200	602858648	1917	1917	1917	1917	0
175	20240612	161100	602858648	1917	1917	1917	1917	0
176	20240612	161000	602858648	1917	1917	1917	1917	0
177	20240612	160900	602858648	1917	1917	1917	1917	0
178	20240612	160800	602858648	1917	1917	1917	1917	0
179	20240612	160700	602858648	1917	1917	1917	1917	0
180	20240612	160600	602858648	1917	1917	1917	1917	0
181	20240612	160500	602858648	1917	1917	1917	1917	0
182	20240612	160400	602858648	1917	1917	1917	1917	12356
183	20240612	160300	602858648	1917	1917	1917	1917	0
184	20240612	160200	602858648	1917	1917	1917	1917	0
185	20240612	160100	602858648	1917	1917	1917	1917	0
186	20240612	160000	602858648	1917	1917	1917	1917	0
187	20240612	155900	602858648	1917	1917	1917	1917	0
188	20240612	155800	602858648	1917	1917	1917	1917	0
189	20240612	155700	602858648	1917	1917	1917	1917	0
190	20240612	155600	602858648	1917	1917	1917	1917	0
191	20240612	155500	602858648	1917	1917	1917	1917	0
192	20240612	155400	602858648	1917	1917	1917	1917	0
193	20240612	155300	602858648	1917	1917	1917	1917	0
194	20240612	155200	602858648	1917	1917	1917	1917	0
195	20240612	155100	602858648	1917	1917	1917	1917	0
196	20240612	155000	602858648	1917	1917	1917	1917	0
197	20240612	154900	602858648	1917	1917	1917	1917	0
198	20240612	154800	602858648	1917	1917	1917	1917	0
199	20240612	154700	602858648	1917	1917	1917	1917	0
200	20240612	154600	602858648	1917	1917	1917	1917	0
201	20240612	154500	602858648	1917	1917	1917	1917	0
202	20240612	154400	602858648	1917	1917	1917	1917	0
203	20240612	154300	602858648	1917	1917	1917	1917	0
204	20240612	154200	602858648	1917	1917	1917	1917	0
205	20240612	154100	602858648	1917	1917	1917	1917	0
206	20240612	154000	602858648	1917	1917	1917	1917	0
207	20240612	153900	602858648	1917	1917	1917	1917	0
208	20240612	153800	602858648	1917	1917	1917	1917	0
209	20240612	153700	602858648	1917	1917	1917	1917	0
210	20240612	153600	602858648	1917	1917	1917	1917	0
211	20240612	153500	602858648	1917	1917	1917	1917	0
212	20240612	153400	602858648	1917	1917	1917	1917	12356
213	20240612	153300	602858648	1917	1917	1917	1917	0
214	20240612	153200	602858648	1917	1917	1917	1917	0
215	20240612	153100	602858648	1917	1917	1917	1917	0
216	20240612	153000	602858648	1917	1917	1917	1917	12356
217	20240612	152900	579172196	1918	1918	1918	1918	0
218	20240612	152800	579172196	1918	1918	1918	1918	0
219	20240612	152700	579172196	1918	1918	1918	1918	0
220	20240612	152600	579172196	1918	1918	1918	1918	0
221	20240612	152500	579172196	1918	1918	1918	1918	0
222	20240612	152400	579172196	1918	1918	1918	1918	0
223	20240612	152300	579172196	1918	1918	1918	1918	0
224	20240612	152200	579172196	1918	1918	1918	1918	0
225	20240612	152100	579172196	1918	1918	1918	1918	0
226	20240612	152000	579172196	1918	1918	1918	1918	0
227	20240612	151900	579172196	1918	1918	1924	1918	153
228	20240612	151800	578878736	1924	1920	1924	1918	748
229	20240612	151700	577443661	1920	1920	1920	1920	260
230	20240612	151600	576944461	1924	1920	1924	1920	5001
231	20240612	151500	567342537	1924	1924	1924	1924	100
232	20240612	151400	567150137	1924	1920	1924	1920	61
233	20240612	151300	567033013	1924	1923	1924	1923	1500
234	20240612	151200	564148498	1923	1922	1923	1920	1663
235	20240612	151100	560952251	1923	1923	1923	1923	100
236	20240612	151000	560759951	1924	1922	1924	1922	670
237	20240612	150900	559472209	1924	1924	1924	1924	298
238	20240612	150800	558898857	1922	1924	1924	1922	292
239	20240612	150700	558337629	1922	1922	1922	1922	0
240	20240612	150600	558337629	1922	1922	1922	1922	1
241	20240612	150500	558335707	1924	1924	1924	1924	0
242	20240612	150400	558335707	1924	1924	1924	1924	520
243	20240612	150300	557335227	1923	1923	1923	1923	0
244	20240612	150200	557335227	1923	1924	1924	1923	10
245	20240612	150100	557315992	1924	1922	1924	1921	928
246	20240612	150000	555533268	1922	1923	1923	1922	500
247	20240612	145900	554571869	1923	1924	1924	1923	12
248	20240612	145800	554548786	1923	1923	1923	1923	0
249	20240612	145700	554548786	1923	1923	1923	1923	92
250	20240612	145600	554371870	1925	1925	1925	1925	0
251	20240612	145500	554371870	1925	1925	1925	1925	0
252	20240612	145400	554371870	1925	1925	1925	1925	1
253	20240612	145300	554369945	1923	1923	1923	1923	1000
254	20240612	145200	552446945	1923	1923	1923	1923	0
255	20240612	145100	552446945	1923	1923	1923	1923	0
256	20240612	145000	552446945	1923	1924	1924	1923	864
257	20240612	144900	550785082	1925	1925	1925	1925	0
258	20240612	144800	550785082	1925	1925	1925	1925	160
259	20240612	144700	550477082	1925	1925	1925	1925	0
260	20240612	144600	550477082	1925	1925	1925	1925	0
261	20240612	144500	550477082	1925	1925	1925	1925	0
262	20240612	144400	550477082	1925	1925	1925	1925	0
263	20240612	144300	550477082	1925	1925	1925	1925	511
264	20240612	144200	549493407	1924	1924	1924	1924	201
265	20240612	144100	549106683	1925	1925	1925	1925	2489
266	20240612	144000	544315358	1930	1930	1930	1930	0
267	20240612	143900	544315358	1930	1930	1930	1930	0
268	20240612	143800	544315358	1930	1930	1930	1930	1000
269	20240612	143700	542385358	1930	1930	1930	1930	0
270	20240612	143600	542385358	1930	1930	1930	1930	0
271	20240612	143500	542385358	1930	1930	1930	1930	0
272	20240612	143400	542385358	1930	1930	1930	1924	52
273	20240612	143300	542285298	1930	1930	1930	1930	0
274	20240612	143200	542285298	1930	1930	1930	1930	10
275	20240612	143100	542265998	1931	1931	1931	1931	0
276	20240612	143000	542265998	1931	1931	1931	1931	10
277	20240612	142900	542246688	1931	1931	1931	1931	0
278	20240612	142800	542246688	1931	1931	1931	1924	6
279	20240612	142700	542235130	1926	1926	1926	1926	1040
280	20240612	142600	540232090	1931	1931	1931	1931	1669
281	20240612	142500	537009251	1931	1931	1931	1931	0
282	20240612	142400	537009251	1931	1931	1931	1931	0
283	20240612	142300	537009251	1931	1931	1931	1931	0
284	20240612	142200	537009251	1931	1931	1931	1931	1
285	20240612	142100	537007320	1924	1924	1924	1924	0
286	20240612	142000	537007320	1924	1924	1924	1924	0
287	20240612	141900	537007320	1924	1924	1924	1924	10
288	20240612	141800	536988080	1924	1924	1924	1924	15
289	20240612	141700	536959220	1932	1932	1932	1932	1
290	20240612	141600	536957288	1924	1924	1924	1924	68
291	20240612	141500	536826456	1932	1932	1932	1932	0
292	20240612	141400	536826456	1932	1932	1932	1932	100
293	20240612	141300	536633256	1932	1932	1932	1932	100
294	20240612	141200	536440056	1932	1932	1932	1932	0
295	20240612	141100	536440056	1932	1932	1932	1932	10
296	20240612	141000	536420736	1924	1924	1924	1924	0
297	20240612	140900	536420736	1924	1925	1925	1924	1654
298	20240612	140800	533237511	1925	1926	1926	1925	269
299	20240612	140700	532719476	1933	1933	1933	1933	1000
300	20240612	140600	530786476	1933	1933	1933	1933	13
301	20240612	140500	530761347	1933	1933	1933	1933	0
302	20240612	140400	530761347	1933	1933	1933	1933	0
303	20240612	140300	530761347	1933	1933	1933	1933	0
304	20240612	140200	530761347	1933	1925	1933	1925	301
305	20240612	140100	530181914	1925	1925	1925	1925	0
306	20240612	140000	530181914	1925	1925	1925	1925	1
307	20240612	135900	530179989	1933	1928	1933	1925	252
308	20240612	135800	529694131	1929	1930	1930	1929	94
309	20240612	135700	529512802	1930	1930	1930	1930	281
310	20240612	135600	528970472	1930	1932	1932	1930	1911
311	20240612	135500	525278892	1932	1932	1932	1932	0
312	20240612	135400	525278892	1932	1932	1932	1932	800
313	20240612	135300	523733292	1934	1934	1934	1934	0
314	20240612	135200	523733292	1934	1934	1934	1934	0
315	20240612	135100	523733292	1934	1934	1934	1934	0
316	20240612	135000	523733292	1934	1934	1934	1934	0
317	20240612	134900	523733292	1934	1934	1934	1934	0
318	20240612	134800	523733292	1934	1934	1934	1934	0
319	20240612	134700	523733292	1934	1934	1934	1934	1
320	20240612	134600	523731358	1931	1931	1931	1931	0
321	20240612	134500	523731358	1931	1931	1931	1931	0
322	20240612	134400	523731358	1931	1931	1931	1931	0
323	20240612	134300	523731358	1931	1933	1933	1931	990
324	20240612	134200	521819139	1933	1933	1933	1933	432
325	20240612	134100	520984083	1934	1938	1938	1934	169
326	20240612	134000	520657225	1938	1935	1938	1935	521
327	20240612	133900	519649087	1938	1938	1938	1938	80
328	20240612	133800	519494047	1938	1938	1938	1938	0
329	20240612	133700	519494047	1938	1936	1938	1935	1071
330	20240612	133600	517420723	1936	1936	1938	1936	5
331	20240612	133500	517411039	1938	1936	1938	1936	2
332	20240612	133400	517407165	1938	1937	1938	1937	2163
333	20240612	133300	513217433	1937	1937	1937	1937	0
334	20240612	133200	513217433	1937	1937	1937	1937	10
335	20240612	133100	513198063	1940	1940	1940	1940	0
336	20240612	133000	513198063	1940	1940	1940	1940	0
337	20240612	132900	513198063	1940	1940	1940	1940	0
338	20240612	132800	513198063	1940	1940	1940	1940	0
339	20240612	132700	513198063	1940	1940	1940	1940	0
340	20240612	132600	513198063	1940	1940	1940	1940	0
341	20240612	132500	513198063	1940	1940	1940	1940	1
342	20240612	132400	513196123	1938	1938	1938	1938	0
343	20240612	132300	513196123	1938	1938	1938	1938	0
344	20240612	132200	513196123	1938	1938	1938	1938	47
345	20240612	132100	513105037	1938	1938	1938	1938	0
346	20240612	132000	513105037	1938	1938	1938	1938	53
347	20240612	131900	513002323	1938	1938	1938	1938	47
348	20240612	131800	512911237	1938	1938	1938	1938	0
349	20240612	131700	512911237	1938	1938	1938	1938	0
350	20240612	131600	512911237	1938	1938	1938	1938	0
351	20240612	131500	512911237	1938	1937	1938	1937	510
352	20240612	131400	511922867	1938	1938	1938	1938	20
353	20240612	131300	511884107	1938	1938	1938	1938	1
354	20240612	131200	511882169	1937	1937	1937	1937	55
355	20240612	131100	511775634	1938	1938	1938	1938	0
356	20240612	131000	511775634	1938	1938	1938	1938	1217
357	20240612	130900	509417088	1941	1941	1941	1941	0
358	20240612	130800	509417088	1941	1941	1941	1941	0
359	20240612	130700	509417088	1941	1941	1941	1941	46
360	20240612	130600	509327802	1941	1941	1941	1941	43
361	20240612	130500	509244339	1941	1941	1941	1941	4491
362	20240612	130400	500527308	1945	1945	1945	1945	0
363	20240612	130300	500527308	1945	1945	1945	1945	0
364	20240612	130200	500527308	1945	1945	1945	1945	1
365	20240612	130100	500525363	1941	1941	1941	1941	1525
366	20240612	130000	497565338	1941	1941	1941	1941	10
367	20240612	125900	497545928	1941	1941	1941	1941	0
368	20240612	125800	497545928	1941	1941	1941	1941	0
369	20240612	125700	497545928	1941	1941	1941	1941	0
370	20240612	125600	497545928	1941	1941	1941	1941	0
371	20240612	125500	497545928	1941	1940	1941	1938	112
372	20240612	125400	497328739	1941	1941	1941	1941	0
373	20240612	125300	497328739	1941	1941	1945	1941	1267
374	20240612	125200	494869488	1945	1941	1945	1941	470
375	20240612	125100	493957214	1941	1941	1941	1940	113
376	20240612	125000	493737991	1940	1940	1940	1940	0
377	20240612	124900	493737991	1940	1940	1940	1940	41
378	20240612	124800	493658451	1941	1941	1941	1941	0
379	20240612	124700	493658451	1941	1941	1941	1941	4
380	20240612	124600	493650687	1941	1941	1941	1941	10
381	20240612	124500	493631277	1941	1940	1941	1940	199
382	20240612	124400	493245207	1941	1941	1941	1941	0
383	20240612	124300	493245207	1941	1941	1941	1941	1
384	20240612	124200	493243266	1940	1940	1940	1940	1200
385	20240612	124100	490915266	1941	1941	1941	1941	0
386	20240612	124000	490915266	1941	1941	1941	1941	0
387	20240612	123900	490915266	1941	1945	1945	1941	527
388	20240612	123800	489892355	1948	1948	1948	1948	1
389	20240612	123700	489890407	1942	1942	1942	1942	1214
390	20240612	123600	487532819	1942	1942	1942	1942	1786
391	20240612	123500	484064407	1948	1948	1948	1948	0
392	20240612	123400	484064407	1948	1948	1948	1948	1
393	20240612	123300	484062459	1949	1949	1949	1949	0
394	20240612	123200	484062459	1949	1949	1949	1949	0
395	20240612	123100	484062459	1949	1949	1949	1949	0
396	20240612	123000	484062459	1949	1949	1949	1949	0
397	20240612	122900	484062459	1949	1949	1949	1949	0
398	20240612	122800	484062459	1949	1949	1949	1949	195
399	20240612	122700	483682404	1949	1948	1949	1948	2
400	20240612	122600	483678507	1939	1945	1945	1939	2000
401	20240612	122500	479798677	1945	1945	1945	1945	229
402	20240612	122400	479353272	1945	1945	1945	1945	0
403	20240612	122300	479353272	1945	1940	1945	1940	4000
404	20240612	122200	471576917	1940	1940	1940	1940	334
405	20240612	122100	470928957	1940	1940	1940	1940	0
406	20240612	122000	470928957	1940	1941	1941	1940	623
407	20240612	121900	469720327	1940	1940	1940	1940	0
408	20240612	121800	469720327	1940	1941	1941	1940	9000
409	20240612	121700	452254316	1950	1950	1950	1950	0
410	20240612	121600	452254316	1950	1950	1950	1950	177
411	20240612	121500	451909166	1946	1946	1946	1946	51
412	20240612	121400	451809920	1944	1944	1944	1944	0
413	20240612	121300	451809920	1944	1944	1944	1944	1200
414	20240612	121200	449477120	1946	1944	1946	1944	169
415	20240612	121100	449148580	1946	1946	1946	1946	0
416	20240612	121000	449148580	1946	1946	1946	1946	147
417	20240612	120900	448862518	1946	1944	1946	1944	1893
418	20240612	120800	445178818	1944	1944	1944	1944	0
419	20240612	120700	445178818	1944	1942	1944	1942	2007
420	20240612	120600	441281222	1944	1944	1944	1944	25
421	20240612	120500	441232622	1944	1944	1946	1944	71
422	20240612	120400	441094596	1946	1946	1951	1946	2832
423	20240612	120300	435583519	1946	1946	1946	1946	1
424	20240612	120200	435581573	1951	1951	1951	1951	0
425	20240612	120100	435581573	1951	1951	1951	1951	0
426	20240612	120000	435581573	1951	1950	1951	1950	972
427	20240612	115900	433685807	1950	1950	1950	1950	1000
428	20240612	115800	431735807	1950	1950	1950	1950	1
429	20240612	115700	431733857	1947	1950	1950	1947	1040
430	20240612	115600	429708959	1950	1950	1950	1950	6
431	20240612	115500	429697259	1951	1951	1951	1951	0
432	20240612	115400	429697259	1951	1951	1951	1951	10
433	20240612	115300	429677749	1952	1952	1952	1952	0
434	20240612	115200	429677749	1952	1947	1952	1947	66
435	20240612	115100	429549242	1947	1947	1947	1947	0
436	20240612	115000	429549242	1947	1948	1948	1947	200
437	20240612	114900	429159742	1953	1953	1953	1953	10
438	20240612	114800	429140212	1953	1954	1954	1953	10139
439	20240612	114700	409328860	1956	1956	1956	1956	285
440	20240612	114600	408771400	1957	1957	1957	1957	0
441	20240612	114500	408771400	1957	1957	1957	1957	0
442	20240612	114400	408771400	1957	1957	1957	1957	0
443	20240612	114300	408771400	1957	1957	1957	1957	0
444	20240612	114200	408771400	1957	1957	1957	1957	0
445	20240612	114100	408771400	1957	1957	1957	1957	3
446	20240612	114000	408765529	1957	1957	1957	1957	0
447	20240612	113900	408765529	1957	1956	1957	1956	4
448	20240612	113800	408757703	1953	1953	1953	1953	0
449	20240612	113700	408757703	1953	1953	1953	1953	2000
450	20240612	113600	404851703	1958	1958	1958	1958	0
451	20240612	113500	404851703	1958	1958	1958	1958	0
452	20240612	113400	404851703	1958	1958	1958	1958	0
453	20240612	113300	404851703	1958	1958	1958	1958	0
454	20240612	113200	404851703	1958	1950	1958	1950	641
455	20240612	113100	403601745	1950	1950	1950	1950	3
456	20240612	113000	403595895	1950	1947	1950	1947	3
457	20240612	112900	403590051	1947	1947	1947	1947	225
458	20240612	112800	403151976	1947	1947	1947	1947	800
459	20240612	112700	401594376	1947	1947	1947	1947	200
460	20240612	112600	401204976	1950	1950	1950	1950	3856
461	20240612	112500	393685776	1958	1957	1958	1957	4500
462	20240612	112400	384874806	1958	1950	1958	1950	5000
463	20240612	112300	375101048	1946	1949	1949	1945	3318
464	20240612	112200	368643735	1950	1953	1953	1950	9160
465	20240612	112100	350779122	1954	1954	1954	1954	0
466	20240612	112000	350779122	1954	1954	1954	1954	0
467	20240612	111900	350779122	1954	1957	1957	1954	12007
468	20240612	111800	327316655	1957	1953	1957	1953	306
469	20240612	111700	326717817	1958	1958	1958	1958	4
470	20240612	111600	326709985	1958	1958	1958	1958	0
471	20240612	111500	326709985	1958	1958	1958	1958	0
472	20240612	111400	326709985	1958	1958	1958	1958	1
473	20240612	111300	326708027	1959	1959	1959	1959	0
474	20240612	111200	326708027	1959	1959	1959	1959	0
475	20240612	111100	326708027	1959	1959	1959	1959	0
476	20240612	111000	326708027	1959	1959	1959	1959	0
477	20240612	110900	326708027	1959	1959	1959	1959	0
478	20240612	110800	326708027	1959	1959	1959	1959	0
479	20240612	110700	326708027	1959	1959	1959	1959	0
480	20240612	110600	326708027	1959	1951	1959	1951	174
481	20240612	110500	326368545	1951	1951	1951	1951	9
482	20240612	110400	326350986	1960	1958	1960	1958	10235
483	20240612	110300	306296071	1958	1959	1959	1950	44
484	20240612	110200	306209885	1959	1959	1959	1959	101
485	20240612	110100	306012026	1959	1959	1959	1959	359
486	20240612	110000	305308745	1959	1959	1959	1959	1000
487	20240612	105900	303349745	1958	1958	1958	1958	231
488	20240612	105800	302897447	1959	1959	1959	1959	0
489	20240612	105700	302897447	1959	1959	1959	1959	23
490	20240612	105600	302852390	1959	1959	1959	1959	0
491	20240612	105500	302852390	1959	1959	1959	1959	0
492	20240612	105400	302852390	1959	1959	1959	1959	6
493	20240612	105300	302840636	1958	1958	1958	1958	300
494	20240612	105200	302253236	1960	1960	1960	1960	4
495	20240612	105100	302245396	1955	1954	1955	1954	502
496	20240612	105000	301264096	1954	1954	1954	1954	90
497	20240612	104900	301088236	1954	1957	1957	1954	3373
498	20240612	104800	294490421	1960	1958	1960	1958	4783
499	20240612	104700	285120301	1957	1957	1957	1957	8
500	20240612	104600	285104645	1957	1958	1958	1957	422
501	20240612	104500	284278608	1958	1958	1958	1958	92
502	20240612	104400	284098472	1956	1956	1956	1956	99
503	20240612	104300	283904828	1958	1958	1958	1958	0
504	20240612	104200	283904828	1958	1956	1958	1956	229
505	20240612	104100	283456902	1957	1960	1960	1957	101
506	20240612	104000	283259242	1957	1957	1957	1957	2
507	20240612	103900	283255328	1960	1957	1960	1957	2312
508	20240612	103800	278726217	1960	1961	1963	1960	3382
509	20240612	103700	272094394	1961	1960	1965	1960	5264
510	20240612	103600	261762647	1961	1962	1962	1957	1006
511	20240612	103500	259793876	1963	1957	1963	1957	1001
512	20240612	103400	257834913	1964	1965	1965	1964	615
513	20240612	103300	256627052	1964	1960	1965	1960	6024
514	20240612	103200	244814229	1960	1953	1960	1953	7568
515	20240612	103100	230003272	1953	1943	1953	1943	6795
516	20240612	103000	216757527	1943	1936	1943	1936	8741
517	20240612	102900	199810647	1936	1935	1936	1935	1015
518	20240612	102800	197845857	1935	1930	1935	1930	18212
519	20240612	102700	162672971	1930	1930	1930	1930	50
520	20240612	102600	162576471	1930	1930	1930	1921	522
521	20240612	102500	161573691	1921	1921	1921	1921	6
522	20240612	102400	161562165	1930	1929	1930	1921	567
523	20240612	102300	160469757	1930	1930	1930	1930	2
524	20240612	102200	160465897	1930	1920	1930	1920	17835
525	20240612	102100	126104823	1925	1920	1925	1920	1005
526	20240612	102000	124175218	1925	1925	1925	1925	0
527	20240612	101900	124175218	1925	1925	1925	1925	0
528	20240612	101800	124175218	1925	1925	1925	1925	1000
529	20240612	101700	122250218	1926	1920	1926	1920	16
530	20240612	101600	122219492	1926	1926	1926	1926	0
531	20240612	101500	122219492	1926	1926	1926	1926	0
532	20240612	101400	122219492	1926	1922	1926	1922	4550
533	20240612	101300	113462932	1923	1921	1923	1921	1392
534	20240612	101200	110788076	1922	1922	1922	1922	9
535	20240612	101100	110770778	1924	1924	1924	1924	0
536	20240612	101000	110770778	1924	1924	1924	1924	153
537	20240612	100900	110476406	1924	1924	1924	1924	205
538	20240612	100800	110081986	1924	1924	1924	1924	11
539	20240612	100700	110060822	1924	1924	1924	1924	6
540	20240612	100600	110049278	1920	1920	1920	1920	5971
541	20240612	100500	98584958	1919	1919	1919	1919	0
542	20240612	100400	98584958	1919	1919	1919	1919	556
543	20240612	100300	97517994	1920	1920	1920	1920	0
544	20240612	100200	97517994	1920	1920	1920	1920	7
545	20240612	100100	97504554	1920	1915	1920	1915	2896
546	20240612	100000	91957209	1915	1915	1915	1915	500
547	20240612	095900	90999709	1915	1915	1915	1915	197
548	20240612	095800	90622454	1911	1915	1915	1911	20
549	20240612	095700	90584194	1915	1913	1915	1913	1150
550	20240612	095600	88384044	1920	1920	1920	1920	100
551	20240612	095500	88192044	1920	1920	1920	1920	0
552	20240612	095400	88192044	1920	1920	1920	1920	1
553	20240612	095300	88190124	1915	1915	1915	1915	797
554	20240612	095200	86663869	1920	1920	1920	1920	501
555	20240612	095100	85701949	1920	1920	1920	1920	469
556	20240612	095000	84801469	1925	1925	1925	1925	0
557	20240612	094900	84801469	1925	1925	1925	1925	0
558	20240612	094800	84801469	1925	1925	1925	1925	1
559	20240612	094700	84799544	1925	1915	1925	1915	5
560	20240612	094600	84789929	1925	1925	1925	1925	1
561	20240612	094500	84788004	1926	1926	1926	1926	0
562	20240612	094400	84788004	1926	1926	1926	1926	0
563	20240612	094300	84788004	1926	1916	1926	1914	5425
564	20240612	094200	74398526	1927	1918	1928	1916	1278
565	20240612	094100	71949769	1928	1928	1928	1928	6
566	20240612	094000	71938201	1919	1928	1928	1919	27
567	20240612	093900	71886379	1925	1928	1928	1925	201
568	20240612	093800	71499451	1928	1928	1928	1928	5
569	20240612	093700	71489811	1928	1927	1928	1920	689
570	20240612	093600	70161609	1927	1920	1927	1920	101
571	20240612	093500	69967682	1928	1927	1928	1920	608
572	20240612	093400	68797079	1926	1925	1926	1925	1977
573	20240612	093300	64991149	1925	1924	1925	1924	28
574	20240612	093200	64937269	1924	1924	1924	1924	40
575	20240612	093100	64860309	1924	1924	1924	1924	0
576	20240612	093000	64860309	1924	1924	1924	1924	200
577	20240612	092900	64475509	1924	1923	1924	1923	382
578	20240612	092800	63740623	1916	1916	1916	1916	0
579	20240612	092700	63740623	1916	1916	1916	1916	50
580	20240612	092600	63644823	1916	1916	1916	1916	0
581	20240612	092500	63644823	1916	1916	1916	1916	3082
582	20240612	092400	57739711	1923	1923	1923	1917	12
583	20240612	092300	57716695	1916	1916	1916	1916	0
584	20240612	092200	57716695	1916	1917	1917	1916	279
585	20240612	092100	57182030	1917	1917	1917	1917	9
586	20240612	092000	57164777	1917	1917	1917	1917	2000
587	20240612	091900	53330777	1920	1920	1920	1920	0
588	20240612	091800	53330777	1920	1920	1920	1920	100
589	20240612	091700	53138777	1915	1915	1915	1915	0
590	20240612	091600	53138777	1915	1915	1915	1915	0
591	20240612	091500	53138777	1915	1915	1915	1915	0
592	20240612	091400	53138777	1915	1915	1915	1915	0
593	20240612	091300	53138777	1915	1915	1915	1915	0
594	20240612	091200	53138777	1915	1915	1915	1915	821
595	20240612	091100	51566562	1915	1919	1919	1915	1012
596	20240612	091000	49624578	1919	1919	1919	1919	5
597	20240612	090900	49614983	1915	1915	1915	1915	20112
598	20240612	090800	11100503	1919	1919	1919	1919	10
599	20240612	090700	11081313	1919	1915	1919	1915	706
600	20240612	090600	9728099	1915	1919	1919	1915	1000
601	20240612	090500	7812947	1923	1923	1923	1923	24
602	20240612	090400	7766795	1923	1920	1923	1920	3065
603	20240612	090300	1881906	1919	1920	1920	1919	117
604	20240612	090200	1657341	1919	1919	1919	1919	188
605	20240612	090100	1296569	1919	1919	1919	1919	0
606	20240612	090000	1296569	1919	1918	1919	1918	676