KissMeData/018500/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190300	570497198	1885	1885	1885	1885	9801
3	20240617	190200	570497198	1885	1885	1885	1885	0
4	20240617	190100	570497198	1885	1885	1885	1885	0
5	20240617	190000	570497198	1885	1885	1885	1885	0
6	20240617	185900	570497198	1885	1885	1885	1885	0
7	20240617	185800	570497198	1885	1885	1885	1885	0
8	20240617	185700	570497198	1885	1885	1885	1885	0
9	20240617	185600	570497198	1885	1885	1885	1885	0
10	20240617	185500	570497198	1885	1885	1885	1885	0
11	20240617	185400	570497198	1885	1885	1885	1885	0
12	20240617	185300	570497198	1885	1885	1885	1885	0
13	20240617	185200	570497198	1885	1885	1885	1885	0
14	20240617	185100	570497198	1885	1885	1885	1885	0
15	20240617	185000	570497198	1885	1885	1885	1885	0
16	20240617	184900	570497198	1885	1885	1885	1885	0
17	20240617	184800	570497198	1885	1885	1885	1885	0
18	20240617	184700	570497198	1885	1885	1885	1885	0
19	20240617	184600	570497198	1885	1885	1885	1885	0
20	20240617	184500	570497198	1885	1885	1885	1885	0
21	20240617	184400	570497198	1885	1885	1885	1885	0
22	20240617	184300	570497198	1885	1885	1885	1885	0
23	20240617	184200	570497198	1885	1885	1885	1885	0
24	20240617	184100	570497198	1885	1885	1885	1885	0
25	20240617	184000	570497198	1885	1885	1885	1885	0
26	20240617	183900	570497198	1885	1885	1885	1885	0
27	20240617	183800	570497198	1885	1885	1885	1885	0
28	20240617	183700	570497198	1885	1885	1885	1885	0
29	20240617	183600	570497198	1885	1885	1885	1885	0
30	20240617	183500	570497198	1885	1885	1885	1885	0
31	20240617	183400	570497198	1885	1885	1885	1885	0
32	20240617	183300	570497198	1885	1885	1885	1885	9801
33	20240617	183200	570497198	1885	1885	1885	1885	0
34	20240617	183100	570497198	1885	1885	1885	1885	0
35	20240617	183000	570497198	1885	1885	1885	1885	0
36	20240617	182900	570497198	1885	1885	1885	1885	0
37	20240617	182800	570497198	1885	1885	1885	1885	0
38	20240617	182700	570497198	1885	1885	1885	1885	0
39	20240617	182600	570497198	1885	1885	1885	1885	0
40	20240617	182500	570497198	1885	1885	1885	1885	0
41	20240617	182400	570497198	1885	1885	1885	1885	0
42	20240617	182300	570497198	1885	1885	1885	1885	0
43	20240617	182200	570497198	1885	1885	1885	1885	0
44	20240617	182100	570497198	1885	1885	1885	1885	0
45	20240617	182000	570497198	1885	1885	1885	1885	0
46	20240617	181900	570497198	1885	1885	1885	1885	0
47	20240617	181800	570497198	1885	1885	1885	1885	0
48	20240617	181700	570497198	1885	1885	1885	1885	0
49	20240617	181600	570497198	1885	1885	1885	1885	0
50	20240617	181500	570497198	1885	1885	1885	1885	0
51	20240617	181400	570497198	1885	1885	1885	1885	0
52	20240617	181300	570497198	1885	1885	1885	1885	0
53	20240617	181200	570497198	1885	1885	1885	1885	0
54	20240617	181100	570497198	1885	1885	1885	1885	0
55	20240617	181000	570497198	1885	1885	1885	1885	0
56	20240617	180900	570497198	1885	1885	1885	1885	0
57	20240617	180800	570497198	1885	1885	1885	1885	0
58	20240617	180700	570497198	1885	1885	1885	1885	0
59	20240617	180600	570497198	1885	1885	1885	1885	0
60	20240617	180500	570497198	1885	1885	1885	1885	0
61	20240617	180400	570497198	1885	1885	1885	1885	0
62	20240617	180300	570497198	1885	1885	1885	1885	9801
63	20240617	180200	570497198	1885	1885	1885	1885	0
64	20240617	180100	570497198	1885	1885	1885	1885	0
65	20240617	180000	570497198	1885	1885	1885	1885	0
66	20240617	175900	570497198	1885	1885	1885	1885	0
67	20240617	175800	570497198	1885	1885	1885	1885	0
68	20240617	175700	570497198	1885	1885	1885	1885	0
69	20240617	175600	570497198	1885	1885	1885	1885	0
70	20240617	175500	570497198	1885	1885	1885	1885	0
71	20240617	175400	570497198	1885	1885	1885	1885	0
72	20240617	175300	570497198	1885	1885	1885	1885	0
73	20240617	175200	570497198	1885	1885	1885	1885	0
74	20240617	175100	570497198	1885	1885	1885	1885	0
75	20240617	175000	570497198	1885	1885	1885	1885	0
76	20240617	174900	570497198	1885	1885	1885	1885	0
77	20240617	174800	570497198	1885	1885	1885	1885	0
78	20240617	174700	570497198	1885	1885	1885	1885	0
79	20240617	174600	570497198	1885	1885	1885	1885	0
80	20240617	174500	570497198	1885	1885	1885	1885	0
81	20240617	174400	570497198	1885	1885	1885	1885	0
82	20240617	174300	570497198	1885	1885	1885	1885	0
83	20240617	174200	570497198	1885	1885	1885	1885	0
84	20240617	174100	570497198	1885	1885	1885	1885	0
85	20240617	174000	570497198	1885	1885	1885	1885	0
86	20240617	173900	570497198	1885	1885	1885	1885	0
87	20240617	173800	570497198	1885	1885	1885	1885	0
88	20240617	173700	570497198	1885	1885	1885	1885	0
89	20240617	173600	570497198	1885	1885	1885	1885	0
90	20240617	173500	570497198	1885	1885	1885	1885	0
91	20240617	173400	570497198	1885	1885	1885	1885	0
92	20240617	173300	570497198	1885	1885	1885	1885	9801
93	20240617	173200	570497198	1885	1885	1885	1885	0
94	20240617	173100	570497198	1885	1885	1885	1885	0
95	20240617	173000	570497198	1885	1885	1885	1885	0
96	20240617	172900	570497198	1885	1885	1885	1885	0
97	20240617	172800	570497198	1885	1885	1885	1885	0
98	20240617	172700	570497198	1885	1885	1885	1885	0
99	20240617	172600	570497198	1885	1885	1885	1885	0
100	20240617	172500	570497198	1885	1885	1885	1885	0
101	20240617	172400	570497198	1885	1885	1885	1885	0
102	20240617	172300	570497198	1885	1885	1885	1885	0
103	20240617	172200	570497198	1885	1885	1885	1885	0
104	20240617	172100	570497198	1885	1885	1885	1885	0
105	20240617	172000	570497198	1885	1885	1885	1885	0
106	20240617	171900	570497198	1885	1885	1885	1885	0
107	20240617	171800	570497198	1885	1885	1885	1885	0
108	20240617	171700	570497198	1885	1885	1885	1885	0
109	20240617	171600	570497198	1885	1885	1885	1885	0
110	20240617	171500	570497198	1885	1885	1885	1885	0
111	20240617	171400	570497198	1885	1885	1885	1885	0
112	20240617	171300	570497198	1885	1885	1885	1885	0
113	20240617	171200	570497198	1885	1885	1885	1885	0
114	20240617	171100	570497198	1885	1885	1885	1885	0
115	20240617	171000	570497198	1885	1885	1885	1885	0
116	20240617	170900	570497198	1885	1885	1885	1885	0
117	20240617	170800	570497198	1885	1885	1885	1885	0
118	20240617	170700	570497198	1885	1885	1885	1885	0
119	20240617	170600	570497198	1885	1885	1885	1885	0
120	20240617	170500	570497198	1885	1885	1885	1885	0
121	20240617	170400	570497198	1885	1885	1885	1885	0
122	20240617	170300	570497198	1885	1885	1885	1885	9801
123	20240617	170200	570497198	1885	1885	1885	1885	0
124	20240617	170100	570497198	1885	1885	1885	1885	0
125	20240617	170000	570497198	1885	1885	1885	1885	0
126	20240617	165900	570497198	1885	1885	1885	1885	0
127	20240617	165800	570497198	1885	1885	1885	1885	0
128	20240617	165700	570497198	1885	1885	1885	1885	0
129	20240617	165600	570497198	1885	1885	1885	1885	0
130	20240617	165500	570497198	1885	1885	1885	1885	0
131	20240617	165400	570497198	1885	1885	1885	1885	0
132	20240617	165300	570497198	1885	1885	1885	1885	0
133	20240617	165200	570497198	1885	1885	1885	1885	0
134	20240617	165100	570497198	1885	1885	1885	1885	0
135	20240617	165000	570497198	1885	1885	1885	1885	0
136	20240617	164900	570497198	1885	1885	1885	1885	0
137	20240617	164800	570497198	1885	1885	1885	1885	0
138	20240617	164700	570497198	1885	1885	1885	1885	0
139	20240617	164600	570497198	1885	1885	1885	1885	0
140	20240617	164500	570497198	1885	1885	1885	1885	0
141	20240617	164400	570497198	1885	1885	1885	1885	0
142	20240617	164300	570497198	1885	1885	1885	1885	0
143	20240617	164200	570497198	1885	1885	1885	1885	0
144	20240617	164100	570497198	1885	1885	1885	1885	0
145	20240617	164000	570497198	1885	1885	1885	1885	0
146	20240617	163900	570497198	1885	1885	1885	1885	0
147	20240617	163800	570497198	1885	1885	1885	1885	0
148	20240617	163700	570497198	1885	1885	1885	1885	0
149	20240617	163600	570497198	1885	1885	1885	1885	0
150	20240617	163500	570497198	1885	1885	1885	1885	0
151	20240617	163400	570497198	1885	1885	1885	1885	0
152	20240617	163300	570497198	1885	1885	1885	1885	9801
153	20240617	163200	570497198	1885	1885	1885	1885	0
154	20240617	163100	570497198	1885	1885	1885	1885	0
155	20240617	163000	570497198	1885	1885	1885	1885	0
156	20240617	162900	570497198	1885	1885	1885	1885	0
157	20240617	162800	570497198	1885	1885	1885	1885	0
158	20240617	162700	570497198	1885	1885	1885	1885	0
159	20240617	162600	570497198	1885	1885	1885	1885	0
160	20240617	162500	570497198	1885	1885	1885	1885	0
161	20240617	162400	570497198	1885	1885	1885	1885	0
162	20240617	162300	570497198	1885	1885	1885	1885	0
163	20240617	162200	570497198	1885	1885	1885	1885	0
164	20240617	162100	570497198	1885	1885	1885	1885	0
165	20240617	162000	570497198	1885	1885	1885	1885	0
166	20240617	161900	570497198	1885	1885	1885	1885	0
167	20240617	161800	570497198	1885	1885	1885	1885	0
168	20240617	161700	570497198	1885	1885	1885	1885	0
169	20240617	161600	570497198	1885	1885	1885	1885	0
170	20240617	161500	570497198	1885	1885	1885	1885	0
171	20240617	161400	570497198	1885	1885	1885	1885	0
172	20240617	161300	570497198	1885	1885	1885	1885	0
173	20240617	161200	570497198	1885	1885	1885	1885	0
174	20240617	161100	570497198	1885	1885	1885	1885	0
175	20240617	161000	570497198	1885	1885	1885	1885	0
176	20240617	160900	570497198	1885	1885	1885	1885	0
177	20240617	160800	570497198	1885	1885	1885	1885	0
178	20240617	160700	570497198	1885	1885	1885	1885	0
179	20240617	160600	570497198	1885	1885	1885	1885	0
180	20240617	160500	570497198	1885	1885	1885	1885	0
181	20240617	160400	570497198	1885	1885	1885	1885	0
182	20240617	160300	570497198	1885	1885	1885	1885	9801
183	20240617	160200	570497198	1885	1885	1885	1885	0
184	20240617	160100	570497198	1885	1885	1885	1885	0
185	20240617	160000	570497198	1885	1885	1885	1885	0
186	20240617	155900	570497198	1885	1885	1885	1885	0
187	20240617	155800	570497198	1885	1885	1885	1885	0
188	20240617	155700	570497198	1885	1885	1885	1885	0
189	20240617	155600	570497198	1885	1885	1885	1885	0
190	20240617	155500	570497198	1885	1885	1885	1885	0
191	20240617	155400	570497198	1885	1885	1885	1885	0
192	20240617	155300	570497198	1885	1885	1885	1885	0
193	20240617	155200	570497198	1885	1885	1885	1885	0
194	20240617	155100	570497198	1885	1885	1885	1885	0
195	20240617	155000	570497198	1885	1885	1885	1885	0
196	20240617	154900	570497198	1885	1885	1885	1885	0
197	20240617	154800	570497198	1885	1885	1885	1885	0
198	20240617	154700	570497198	1885	1885	1885	1885	0
199	20240617	154600	570497198	1885	1885	1885	1885	0
200	20240617	154500	570497198	1885	1885	1885	1885	0
201	20240617	154400	570497198	1885	1885	1885	1885	0
202	20240617	154300	570497198	1885	1885	1885	1885	0
203	20240617	154200	570497198	1885	1885	1885	1885	0
204	20240617	154100	570497198	1885	1885	1885	1885	0
205	20240617	154000	570497198	1885	1885	1885	1885	0
206	20240617	153900	570497198	1885	1885	1885	1885	0
207	20240617	153800	570497198	1885	1885	1885	1885	0
208	20240617	153700	570497198	1885	1885	1885	1885	0
209	20240617	153600	570497198	1885	1885	1885	1885	0
210	20240617	153500	570497198	1885	1885	1885	1885	0
211	20240617	153400	570497198	1885	1885	1885	1885	0
212	20240617	153300	570497198	1885	1885	1885	1885	9801
213	20240617	153200	570497198	1885	1885	1885	1885	0
214	20240617	153100	570497198	1885	1885	1885	1885	0
215	20240617	153000	570497198	1885	1885	1885	1885	9801
216	20240617	152900	552022313	1897	1897	1897	1897	0
217	20240617	152800	552022313	1897	1897	1897	1897	0
218	20240617	152700	552022313	1897	1897	1897	1897	0
219	20240617	152600	552022313	1897	1897	1897	1897	0
220	20240617	152500	552022313	1897	1897	1897	1897	0
221	20240617	152400	552022313	1897	1897	1897	1897	0
222	20240617	152300	552022313	1897	1897	1897	1897	0
223	20240617	152200	552022313	1897	1897	1897	1897	0
224	20240617	152100	552022313	1897	1897	1897	1897	0
225	20240617	152000	552022313	1897	1897	1897	1897	0
226	20240617	151900	552022313	1897	1897	1897	1897	240
227	20240617	151800	551567033	1894	1894	1894	1894	172
228	20240617	151700	551241265	1894	1894	1894	1894	4
229	20240617	151600	551233689	1892	1892	1892	1892	30
230	20240617	151500	551176929	1894	1890	1894	1890	67
231	20240617	151400	551050295	1890	1891	1891	1890	1313
232	20240617	151300	548568712	1891	1890	1891	1890	736
233	20240617	151200	547177424	1891	1891	1891	1891	741
234	20240617	151100	545776193	1895	1895	1895	1895	160
235	20240617	151000	545472993	1896	1896	1896	1896	61
236	20240617	150900	545357337	1890	1890	1890	1890	0
237	20240617	150800	545357337	1890	1892	1892	1890	1030
238	20240617	150700	543409334	1892	1892	1892	1892	82
239	20240617	150600	543254190	1893	1892	1897	1892	844
240	20240617	150500	541656586	1897	1898	1898	1893	692
241	20240617	150400	540346285	1894	1894	1894	1894	0
242	20240617	150300	540346285	1894	1894	1894	1894	0
243	20240617	150200	540346285	1894	1894	1894	1894	314
244	20240617	150100	539751569	1895	1895	1895	1895	39
245	20240617	150000	539677664	1895	1899	1900	1895	1114
246	20240617	145900	537561947	1899	1898	1899	1896	80
247	20240617	145800	537410224	1899	1899	1899	1899	0
248	20240617	145700	537410224	1899	1899	1899	1899	2
249	20240617	145600	537406426	1896	1896	1896	1896	22
250	20240617	145500	537364714	1896	1896	1896	1896	500
251	20240617	145400	536416714	1896	1896	1896	1896	75
252	20240617	145300	536274514	1895	1895	1895	1895	0
253	20240617	145200	536274514	1895	1895	1895	1895	0
254	20240617	145100	536274514	1895	1897	1899	1895	56
255	20240617	145000	536168321	1897	1897	1897	1897	47
256	20240617	144900	536079162	1897	1897	1897	1897	44
257	20240617	144800	535995694	1895	1895	1895	1895	27
258	20240617	144700	535944529	1895	1895	1895	1895	0
259	20240617	144600	535944529	1895	1895	1895	1895	383
260	20240617	144500	535218744	1896	1896	1896	1896	54
261	20240617	144400	535116360	1900	1900	1900	1900	2
262	20240617	144300	535112560	1895	1895	1895	1895	102
263	20240617	144200	534919270	1900	1894	1900	1894	200
264	20240617	144100	534540180	1894	1893	1894	1893	201
265	20240617	144000	534159616	1892	1892	1892	1892	50
266	20240617	143900	534065016	1892	1892	1892	1892	49
267	20240617	143800	533972308	1893	1893	1893	1893	0
268	20240617	143700	533972308	1893	1893	1893	1893	1
269	20240617	143600	533970415	1893	1893	1893	1893	23
270	20240617	143500	533926876	1893	1895	1895	1893	2
271	20240617	143400	533923088	1893	1894	1894	1893	181
272	20240617	143300	533580436	1895	1895	1895	1895	0
273	20240617	143200	533580436	1895	1895	1895	1895	0
274	20240617	143100	533580436	1895	1895	1895	1895	93
275	20240617	143000	533404201	1899	1899	1899	1899	0
276	20240617	142900	533404201	1899	1896	1899	1896	419
277	20240617	142800	532609765	1896	1894	1896	1894	200
278	20240617	142700	532230837	1894	1894	1894	1894	1
279	20240617	142600	532228943	1890	1889	1890	1889	1559
280	20240617	142500	529283982	1889	1889	1889	1889	300
281	20240617	142400	528717282	1889	1889	1889	1889	0
282	20240617	142300	528717282	1889	1889	1889	1889	0
283	20240617	142200	528717282	1889	1888	1889	1888	201
284	20240617	142100	528337793	1886	1886	1886	1886	0
285	20240617	142000	528337793	1886	1886	1886	1886	1285
286	20240617	141900	525914283	1889	1889	1889	1889	0
287	20240617	141800	525914283	1889	1889	1889	1889	1
288	20240617	141700	525912394	1887	1887	1887	1887	96
289	20240617	141600	525731242	1887	1888	1888	1887	53
290	20240617	141500	525631230	1889	1889	1889	1889	0
291	20240617	141400	525631230	1889	1889	1889	1889	0
292	20240617	141300	525631230	1889	1889	1889	1889	50
293	20240617	141200	525536780	1889	1887	1889	1887	255
294	20240617	141100	525055381	1887	1884	1887	1884	1990
295	20240617	141000	521305267	1880	1880	1880	1880	0
296	20240617	140900	521305267	1880	1880	1880	1880	245
297	20240617	140800	520844667	1880	1885	1885	1880	587
298	20240617	140700	519741102	1877	1884	1884	1877	10847
299	20240617	140600	499345018	1884	1885	1885	1884	1772
300	20240617	140500	496004900	1886	1886	1886	1886	2038
301	20240617	140400	492161232	1887	1887	1887	1887	221
302	20240617	140300	491744205	1889	1889	1889	1889	0
303	20240617	140200	491744205	1889	1889	1889	1889	0
304	20240617	140100	491744205	1889	1889	1889	1889	1
305	20240617	140000	491742316	1887	1887	1887	1887	377
306	20240617	135900	491030917	1889	1889	1889	1889	0
307	20240617	135800	491030917	1889	1889	1889	1889	0
308	20240617	135700	491030917	1889	1889	1889	1889	1
309	20240617	135600	491029028	1886	1887	1887	1886	181
310	20240617	135500	490687632	1889	1889	1889	1889	587
311	20240617	135400	489578789	1889	1889	1889	1889	21
312	20240617	135300	489539120	1889	1889	1889	1889	129
313	20240617	135200	489295439	1889	1889	1889	1889	100
314	20240617	135100	489106539	1889	1886	1889	1886	16
315	20240617	135000	489076360	1888	1888	1888	1888	524
316	20240617	134900	488087048	1888	1888	1888	1888	0
317	20240617	134800	488087048	1888	1888	1888	1888	0
318	20240617	134700	488087048	1888	1888	1888	1888	0
319	20240617	134600	488087048	1888	1888	1888	1888	0
320	20240617	134500	488087048	1888	1886	1888	1886	650
321	20240617	134400	486860622	1887	1887	1887	1887	100
322	20240617	134300	486671922	1886	1886	1886	1886	35
323	20240617	134200	486605912	1887	1887	1887	1887	0
324	20240617	134100	486605912	1887	1887	1887	1887	160
325	20240617	134000	486303992	1886	1886	1886	1886	3
326	20240617	133900	486298334	1886	1890	1890	1886	24311
327	20240617	133800	440403541	1896	1896	1896	1896	5
328	20240617	133700	440394061	1896	1896	1896	1896	10
329	20240617	133600	440375101	1890	1890	1890	1890	200
330	20240617	133500	439997101	1896	1890	1896	1890	748
331	20240617	133400	438583375	1889	1889	1889	1889	0
332	20240617	133300	438583375	1889	1889	1889	1889	0
333	20240617	133200	438583375	1889	1890	1890	1889	254
334	20240617	133100	438103316	1892	1889	1892	1889	3700
335	20240617	133000	431103183	1889	1889	1890	1889	787
336	20240617	132900	429616326	1889	1889	1889	1889	0
337	20240617	132800	429616326	1889	1889	1889	1889	114
338	20240617	132700	429400980	1889	1889	1889	1889	0
339	20240617	132600	429400980	1889	1890	1890	1889	35
340	20240617	132500	429334845	1889	1889	1889	1889	100
341	20240617	132400	429145945	1888	1888	1888	1888	0
342	20240617	132300	429145945	1888	1890	1890	1888	618
343	20240617	132200	427978325	1890	1890	1890	1890	0
344	20240617	132100	427978325	1890	1890	1890	1890	1
345	20240617	132000	427976435	1887	1890	1890	1887	470
346	20240617	131900	427089074	1889	1891	1891	1889	27511
347	20240617	131800	375093240	1892	1895	1895	1892	7537
348	20240617	131700	360830636	1901	1901	1901	1901	0
349	20240617	131600	360830636	1901	1901	1901	1901	0
350	20240617	131500	360830636	1901	1901	1901	1901	0
351	20240617	131400	360830636	1901	1901	1901	1901	0
352	20240617	131300	360830636	1901	1901	1901	1892	4
353	20240617	131200	360823050	1901	1901	1901	1901	1
354	20240617	131100	360821149	1895	1895	1895	1895	51
355	20240617	131000	360724504	1893	1895	1895	1893	3973
356	20240617	130900	353199107	1895	1895	1895	1895	35
357	20240617	130800	353132782	1902	1902	1902	1902	0
358	20240617	130700	353132782	1902	1902	1902	1902	1
359	20240617	130600	353130880	1894	1902	1902	1894	2
360	20240617	130500	353127084	1895	1900	1900	1895	10764
361	20240617	130400	332710128	1904	1904	1904	1904	1
362	20240617	130300	332708224	1900	1900	1900	1900	1569
363	20240617	130200	329727124	1900	1900	1900	1900	0
364	20240617	130100	329727124	1900	1900	1900	1900	283
365	20240617	130000	329189424	1899	1900	1900	1899	1568
366	20240617	125900	326211770	1900	1900	1900	1900	310
367	20240617	125800	325622770	1898	1898	1898	1898	283
368	20240617	125700	325085636	1898	1898	1898	1898	130
369	20240617	125600	324838896	1898	1898	1898	1898	80
370	20240617	125500	324687056	1898	1898	1898	1898	1
371	20240617	125400	324685158	1907	1907	1907	1907	53
372	20240617	125300	324584087	1898	1898	1898	1898	0
373	20240617	125200	324584087	1898	1898	1898	1898	35
374	20240617	125100	324517657	1907	1907	1907	1907	0
375	20240617	125000	324517657	1907	1907	1907	1907	49
376	20240617	124900	324424214	1898	1900	1900	1898	4100
377	20240617	124800	316639972	1906	1906	1906	1906	100
378	20240617	124700	316449372	1906	1906	1906	1906	4
379	20240617	124600	316441748	1906	1906	1906	1906	10
380	20240617	124500	316422688	1900	1900	1900	1900	102
381	20240617	124400	316228888	1900	1900	1900	1900	25
382	20240617	124300	316181388	1900	1900	1900	1900	0
383	20240617	124200	316181388	1900	1900	1900	1900	0
384	20240617	124100	316181388	1900	1900	1900	1900	0
385	20240617	124000	316181388	1900	1900	1900	1900	0
386	20240617	123900	316181388	1900	1900	1900	1900	0
387	20240617	123800	316181388	1900	1900	1900	1900	0
388	20240617	123700	316181388	1900	1900	1900	1900	0
389	20240617	123600	316181388	1900	1900	1900	1900	0
390	20240617	123500	316181388	1900	1902	1903	1900	148
391	20240617	123400	315899904	1900	1900	1900	1900	0
392	20240617	123300	315899904	1900	1900	1900	1900	0
393	20240617	123200	315899904	1900	1900	1900	1900	0
394	20240617	123100	315899904	1900	1900	1900	1900	0
395	20240617	123000	315899904	1900	1900	1900	1900	322
396	20240617	122900	315288104	1900	1900	1900	1900	30
397	20240617	122800	315231104	1900	1900	1900	1900	25
398	20240617	122700	315183604	1900	1900	1900	1900	1101
399	20240617	122600	313091704	1900	1900	1900	1900	100
400	20240617	122500	312901704	1900	1900	1900	1900	0
401	20240617	122400	312901704	1900	1900	1900	1900	1
402	20240617	122300	312899804	1900	1900	1900	1900	496
403	20240617	122200	311957404	1900	1900	1900	1900	0
404	20240617	122100	311957404	1900	1900	1900	1900	0
405	20240617	122000	311957404	1900	1900	1900	1900	0
406	20240617	121900	311957404	1900	1900	1900	1900	0
407	20240617	121800	311957404	1900	1901	1901	1900	107
408	20240617	121700	311754028	1899	1899	1899	1899	0
409	20240617	121600	311754028	1899	1900	1900	1899	1519
410	20240617	121500	308869209	1906	1906	1906	1906	0
411	20240617	121400	308869209	1906	1906	1906	1906	0
412	20240617	121300	308869209	1906	1906	1906	1906	2000
413	20240617	121200	305057209	1906	1906	1906	1906	771
414	20240617	121100	303587683	1900	1902	1902	1900	5500
415	20240617	121000	293137635	1909	1909	1909	1909	2
416	20240617	120900	293133817	1901	1910	1910	1901	101
417	20240617	120800	292941736	1900	1900	1900	1900	0
418	20240617	120700	292941736	1900	1900	1900	1900	0
419	20240617	120600	292941736	1900	1900	1900	1900	0
420	20240617	120500	292941736	1900	1906	1906	1900	1000
421	20240617	120400	291040179	1910	1910	1910	1910	0
422	20240617	120300	291040179	1910	1910	1910	1910	10
423	20240617	120200	291021079	1910	1909	1910	1909	1519
424	20240617	120100	288119806	1904	1909	1909	1904	43
425	20240617	120000	288037899	1910	1910	1910	1910	0
426	20240617	115900	288037899	1910	1907	1910	1907	1000
427	20240617	115800	286128456	1901	1901	1901	1901	1
428	20240617	115700	286126555	1900	1900	1900	1900	0
429	20240617	115600	286126555	1900	1900	1900	1900	0
430	20240617	115500	286126555	1900	1900	1900	1900	0
431	20240617	115400	286126555	1900	1903	1903	1900	700
432	20240617	115300	284796361	1900	1900	1900	1900	0
433	20240617	115200	284796361	1900	1900	1900	1900	0
434	20240617	115100	284796361	1900	1900	1900	1900	0
435	20240617	115000	284796361	1900	1900	1900	1900	40
436	20240617	114900	284720361	1900	1900	1900	1900	0
437	20240617	114800	284720361	1900	1904	1904	1900	4000
438	20240617	114700	277118032	1908	1908	1908	1908	0
439	20240617	114600	277118032	1908	1910	1910	1908	728
440	20240617	114500	275728273	1910	1910	1910	1910	0
441	20240617	114400	275728273	1910	1910	1910	1910	36
442	20240617	114300	275659513	1912	1912	1912	1912	0
443	20240617	114200	275659513	1912	1912	1912	1912	0
444	20240617	114100	275659513	1912	1915	1915	1912	2324
445	20240617	114000	271213285	1916	1916	1916	1916	10
446	20240617	113900	271194125	1915	1915	1915	1915	1
447	20240617	113800	271192210	1917	1917	1917	1917	262
448	20240617	113700	270689956	1915	1915	1915	1915	15
449	20240617	113600	270661231	1915	1916	1916	1915	1000
450	20240617	113500	268745675	1917	1917	1917	1917	522
451	20240617	113400	267745001	1918	1918	1918	1918	270
452	20240617	113300	267227141	1916	1916	1916	1916	0
453	20240617	113200	267227141	1916	1916	1916	1916	0
454	20240617	113100	267227141	1916	1912	1916	1912	5673
455	20240617	113000	256368318	1913	1913	1913	1913	0
456	20240617	112900	256368318	1913	1913	1913	1913	435
457	20240617	112800	255536163	1910	1910	1910	1910	0
458	20240617	112700	255536163	1910	1912	1913	1910	816
459	20240617	112600	253975538	1912	1912	1912	1912	0
460	20240617	112500	253975538	1912	1912	1912	1912	0
461	20240617	112400	253975538	1912	1912	1912	1912	25
462	20240617	112300	253927738	1912	1912	1912	1912	0
463	20240617	112200	253927738	1912	1912	1912	1912	10
464	20240617	112100	253908618	1908	1908	1908	1908	291
465	20240617	112000	253353390	1899	1904	1904	1899	4447
466	20240617	111900	244895369	1913	1914	1914	1900	1514
467	20240617	111800	242013291	1914	1914	1914	1914	116
468	20240617	111700	241791267	1914	1914	1914	1914	39
469	20240617	111600	241716621	1914	1914	1914	1914	32
470	20240617	111500	241655373	1914	1913	1914	1913	73
471	20240617	111400	241515716	1913	1913	1913	1913	31
472	20240617	111300	241456413	1913	1914	1914	1913	57
473	20240617	111200	241347333	1913	1914	1914	1913	102
474	20240617	111100	241152106	1914	1914	1914	1913	22
475	20240617	111000	241110018	1913	1914	1914	1913	60
476	20240617	110900	240995214	1914	1914	1914	1914	34
477	20240617	110800	240930138	1914	1914	1914	1914	0
478	20240617	110700	240930138	1914	1914	1914	1914	33
479	20240617	110600	240866976	1915	1915	1915	1915	0
480	20240617	110500	240866976	1915	1910	1915	1910	4785
481	20240617	110400	231711701	1909	1910	1910	1909	2000
482	20240617	110300	227893272	1910	1910	1910	1910	0
483	20240617	110200	227893272	1910	1910	1910	1910	0
484	20240617	110100	227893272	1910	1909	1910	1909	3270
485	20240617	110000	221648559	1909	1910	1910	1909	730
486	20240617	105900	220254272	1910	1910	1910	1910	0
487	20240617	105800	220254272	1910	1911	1911	1910	77
488	20240617	105700	220107176	1915	1915	1915	1915	0
489	20240617	105600	220107176	1915	1915	1915	1915	0
490	20240617	105500	220107176	1915	1915	1915	1915	77
491	20240617	105400	219959721	1915	1915	1915	1915	4467
492	20240617	105300	211405416	1907	1911	1911	1907	3036
493	20240617	105200	205611589	1914	1916	1916	1914	107
494	20240617	105100	205406705	1916	1916	1916	1916	106
495	20240617	105000	205203609	1916	1916	1916	1916	0
496	20240617	104900	205203609	1916	1916	1916	1916	1192
497	20240617	104800	202919737	1916	1916	1916	1916	652
498	20240617	104700	201670505	1916	1916	1916	1916	2
499	20240617	104600	201666673	1916	1917	1919	1916	3380
500	20240617	104500	195187757	1917	1916	1917	1916	1229
501	20240617	104400	192831787	1916	1916	1916	1916	0
502	20240617	104300	192831787	1916	1917	1917	1916	76
503	20240617	104200	192686161	1917	1917	1917	1917	1
504	20240617	104100	192684244	1908	1907	1916	1907	17611
505	20240617	104000	159021415	1907	1907	1907	1907	18
506	20240617	103900	158987089	1907	1907	1907	1907	17
507	20240617	103800	158954670	1905	1905	1905	1905	18
508	20240617	103700	158920380	1905	1905	1905	1905	0
509	20240617	103600	158920380	1905	1907	1907	1905	51
510	20240617	103500	158823182	1907	1907	1907	1907	22
511	20240617	103400	158781228	1907	1907	1907	1907	22
512	20240617	103300	158739274	1907	1907	1907	1907	22
513	20240617	103200	158697320	1907	1907	1907	1907	34
514	20240617	103100	158632482	1907	1906	1907	1906	22
515	20240617	103000	158590543	1906	1907	1907	1906	109
516	20240617	102900	158382781	1907	1907	1907	1907	65
517	20240617	102800	158258826	1907	1907	1907	1907	16
518	20240617	102700	158228314	1907	1907	1907	1907	31
519	20240617	102600	158169197	1907	1907	1907	1907	11
520	20240617	102500	158148220	1907	1907	1907	1907	21
521	20240617	102400	158108173	1907	1907	1907	1907	22
522	20240617	102300	158066219	1907	1907	1907	1907	13
523	20240617	102200	158041428	1907	1907	1907	1907	1
524	20240617	102100	158039521	1907	1907	1907	1907	1
525	20240617	102000	158037614	1908	1908	1908	1908	20
526	20240617	101900	157999454	1903	1903	1903	1903	36
527	20240617	101800	157930946	1908	1908	1908	1908	0
528	20240617	101700	157930946	1908	1908	1908	1908	0
529	20240617	101600	157930946	1908	1908	1908	1908	0
530	20240617	101500	157930946	1908	1908	1908	1908	2
531	20240617	101400	157927130	1900	1907	1907	1900	7590
532	20240617	101300	143490729	1908	1908	1908	1908	18
533	20240617	101200	143456385	1908	1908	1908	1908	75
534	20240617	101100	143313285	1908	1910	1910	1908	1335
535	20240617	101000	140765965	1911	1911	1911	1911	34
536	20240617	100900	140700991	1911	1911	1911	1911	30
537	20240617	100800	140643661	1911	1911	1911	1911	44
538	20240617	100700	140559577	1911	1911	1911	1911	24
539	20240617	100600	140513713	1911	1911	1911	1911	41
540	20240617	100500	140435362	1912	1912	1912	1912	47
541	20240617	100400	140345498	1911	1911	1911	1911	469
542	20240617	100300	139449239	1904	1904	1904	1904	500
543	20240617	100200	138497239	1904	1906	1912	1904	537
544	20240617	100100	137474338	1912	1906	1912	1906	510
545	20240617	100000	136502218	1912	1912	1912	1912	15
546	20240617	095900	136473538	1912	1912	1912	1912	1
547	20240617	095800	136471626	1912	1912	1912	1912	1
548	20240617	095700	136469714	1905	1908	1912	1905	4506
549	20240617	095600	127883232	1912	1910	1912	1910	1066
550	20240617	095500	125846736	1907	1910	1910	1907	716
551	20240617	095400	124481211	1910	1909	1910	1909	4950
552	20240617	095300	115028719	1908	1908	1908	1906	5596
553	20240617	095200	104360887	1908	1907	1908	1907	83
554	20240617	095100	104202597	1906	1908	1908	1906	205
555	20240617	095000	103811467	1909	1909	1909	1909	0
556	20240617	094900	103811467	1909	1909	1909	1909	1
557	20240617	094800	103809558	1909	1909	1909	1904	132
558	20240617	094700	103558131	1909	1906	1909	1906	67
559	20240617	094600	103430416	1907	1907	1907	1907	17
560	20240617	094500	103397997	1907	1907	1907	1907	41
561	20240617	094400	103319810	1910	1910	1910	1910	211
562	20240617	094300	102916800	1910	1910	1910	1910	3441
563	20240617	094200	96344490	1910	1910	1910	1910	1356
564	20240617	094100	93754530	1909	1909	1909	1909	501
565	20240617	094000	92798121	1903	1903	1903	1903	0
566	20240617	093900	92798121	1903	1903	1903	1903	53
567	20240617	093800	92697262	1903	1903	1903	1903	12
568	20240617	093700	92674426	1910	1908	1910	1908	586
569	20240617	093600	91555604	1908	1908	1908	1908	0
570	20240617	093500	91555604	1908	1907	1920	1900	5005
571	20240617	093400	82037289	1921	1921	1921	1921	38
572	20240617	093300	81964291	1921	1920	1921	1920	1538
573	20240617	093200	79011302	1911	1918	1918	1903	8365
574	20240617	093100	63081916	1918	1922	1923	1918	733
575	20240617	093000	61673929	1927	1921	1929	1921	1497
576	20240617	092900	58798098	1921	1921	1921	1921	1518
577	20240617	092800	55882020	1921	1930	1930	1921	49
578	20240617	092700	55787759	1930	1921	1930	1921	461
579	20240617	092600	54902034	1921	1921	1921	1921	555
580	20240617	092500	53835879	1930	1930	1930	1930	100
581	20240617	092400	53642879	1930	1930	1930	1930	0
582	20240617	092300	53642879	1930	1921	1930	1921	31
583	20240617	092200	53583319	1930	1920	1930	1920	51
584	20240617	092100	53485389	1918	1918	1918	1918	0
585	20240617	092000	53485389	1918	1921	1930	1918	2612
586	20240617	091900	48451942	1930	1923	1930	1921	334
587	20240617	091800	47809879	1931	1931	1931	1931	0
588	20240617	091700	47809879	1931	1931	1931	1931	500
589	20240617	091600	46844379	1933	1933	1933	1933	0
590	20240617	091500	46844379	1933	1933	1933	1933	33
591	20240617	091400	46780590	1933	1932	1933	1922	2402
592	20240617	091300	42148985	1924	1924	1924	1924	0
593	20240617	091200	42148985	1924	1934	1934	1924	764
594	20240617	091100	40678999	1934	1925	1934	1925	526
595	20240617	091000	39666440	1925	1926	1937	1925	1095
596	20240617	090900	37557154	1926	1935	1935	1923	4159
597	20240617	090800	29520413	1935	1917	1935	1917	6216
598	20240617	090700	17562322	1917	1917	1917	1917	45
599	20240617	090600	17476057	1918	1903	1918	1903	155
600	20240617	090500	17180902	1920	1920	1920	1920	1
601	20240617	090400	17178982	1905	1905	1905	1905	1
602	20240617	090300	17177077	1902	1897	1902	1897	5788
603	20240617	090200	6187322	1897	1897	1897	1897	158
604	20240617	090100	5887596	1898	1898	1898	1898	0
605	20240617	090000	5887596	1898	1898	1898	1898	3102