KissMeData/018500/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190400	876992525	1886	1886	1886	1886	2193
3	20240619	190300	876992525	1886	1886	1886	1886	0
4	20240619	190200	876992525	1886	1886	1886	1886	0
5	20240619	190100	876992525	1886	1886	1886	1886	0
6	20240619	190000	876992525	1886	1886	1886	1886	0
7	20240619	185900	876992525	1886	1886	1886	1886	0
8	20240619	185800	876992525	1886	1886	1886	1886	0
9	20240619	185700	876992525	1886	1886	1886	1886	0
10	20240619	185600	876992525	1886	1886	1886	1886	0
11	20240619	185500	876992525	1886	1886	1886	1886	0
12	20240619	185400	876992525	1886	1886	1886	1886	0
13	20240619	185300	876992525	1886	1886	1886	1886	0
14	20240619	185200	876992525	1886	1886	1886	1886	0
15	20240619	185100	876992525	1886	1886	1886	1886	0
16	20240619	185000	876992525	1886	1886	1886	1886	0
17	20240619	184900	876992525	1886	1886	1886	1886	0
18	20240619	184800	876992525	1886	1886	1886	1886	0
19	20240619	184700	876992525	1886	1886	1886	1886	0
20	20240619	184600	876992525	1886	1886	1886	1886	0
21	20240619	184500	876992525	1886	1886	1886	1886	0
22	20240619	184400	876992525	1886	1886	1886	1886	0
23	20240619	184300	876992525	1886	1886	1886	1886	0
24	20240619	184200	876992525	1886	1886	1886	1886	0
25	20240619	184100	876992525	1886	1886	1886	1886	0
26	20240619	184000	876992525	1886	1886	1886	1886	0
27	20240619	183900	876992525	1886	1886	1886	1886	0
28	20240619	183800	876992525	1886	1886	1886	1886	0
29	20240619	183700	876992525	1886	1886	1886	1886	0
30	20240619	183600	876992525	1886	1886	1886	1886	0
31	20240619	183500	876992525	1886	1886	1886	1886	0
32	20240619	183400	876992525	1886	1886	1886	1886	2193
33	20240619	183300	876992525	1886	1886	1886	1886	0
34	20240619	183200	876992525	1886	1886	1886	1886	0
35	20240619	183100	876992525	1886	1886	1886	1886	0
36	20240619	183000	876992525	1886	1886	1886	1886	0
37	20240619	182900	876992525	1886	1886	1886	1886	0
38	20240619	182800	876992525	1886	1886	1886	1886	0
39	20240619	182700	876992525	1886	1886	1886	1886	0
40	20240619	182600	876992525	1886	1886	1886	1886	0
41	20240619	182500	876992525	1886	1886	1886	1886	0
42	20240619	182400	876992525	1886	1886	1886	1886	0
43	20240619	182300	876992525	1886	1886	1886	1886	0
44	20240619	182200	876992525	1886	1886	1886	1886	0
45	20240619	182100	876992525	1886	1886	1886	1886	0
46	20240619	182000	876992525	1886	1886	1886	1886	0
47	20240619	181900	876992525	1886	1886	1886	1886	0
48	20240619	181800	876992525	1886	1886	1886	1886	0
49	20240619	181700	876992525	1886	1886	1886	1886	0
50	20240619	181600	876992525	1886	1886	1886	1886	0
51	20240619	181500	876992525	1886	1886	1886	1886	0
52	20240619	181400	876992525	1886	1886	1886	1886	0
53	20240619	181300	876992525	1886	1886	1886	1886	0
54	20240619	181200	876992525	1886	1886	1886	1886	0
55	20240619	181100	876992525	1886	1886	1886	1886	0
56	20240619	181000	876992525	1886	1886	1886	1886	0
57	20240619	180900	876992525	1886	1886	1886	1886	0
58	20240619	180800	876992525	1886	1886	1886	1886	0
59	20240619	180700	876992525	1886	1886	1886	1886	0
60	20240619	180600	876992525	1886	1886	1886	1886	0
61	20240619	180500	876992525	1886	1886	1886	1886	0
62	20240619	180400	876992525	1886	1886	1886	1886	2193
63	20240619	180300	876992525	1886	1886	1886	1886	0
64	20240619	180200	876992525	1886	1886	1886	1886	0
65	20240619	180100	876992525	1886	1886	1886	1886	0
66	20240619	180000	876992525	1886	1886	1886	1886	0
67	20240619	175900	876992525	1886	1886	1886	1886	0
68	20240619	175800	876992525	1886	1886	1886	1886	0
69	20240619	175700	876992525	1886	1886	1886	1886	0
70	20240619	175600	876992525	1886	1886	1886	1886	0
71	20240619	175500	876992525	1886	1886	1886	1886	0
72	20240619	175400	876992525	1886	1886	1886	1886	0
73	20240619	175300	876992525	1886	1886	1886	1886	0
74	20240619	175200	876992525	1886	1886	1886	1886	0
75	20240619	175100	876992525	1886	1886	1886	1886	0
76	20240619	175000	876992525	1886	1886	1886	1886	0
77	20240619	174900	876992525	1886	1886	1886	1886	0
78	20240619	174800	876992525	1886	1886	1886	1886	0
79	20240619	174700	876992525	1886	1886	1886	1886	0
80	20240619	174600	876992525	1886	1886	1886	1886	0
81	20240619	174500	876992525	1886	1886	1886	1886	0
82	20240619	174400	876992525	1886	1886	1886	1886	0
83	20240619	174300	876992525	1886	1886	1886	1886	0
84	20240619	174200	876992525	1886	1886	1886	1886	0
85	20240619	174100	876992525	1886	1886	1886	1886	0
86	20240619	174000	876992525	1886	1886	1886	1886	0
87	20240619	173900	876992525	1886	1886	1886	1886	0
88	20240619	173800	876992525	1886	1886	1886	1886	0
89	20240619	173700	876992525	1886	1886	1886	1886	0
90	20240619	173600	876992525	1886	1886	1886	1886	0
91	20240619	173500	876992525	1886	1886	1886	1886	0
92	20240619	173400	876992525	1886	1886	1886	1886	2193
93	20240619	173300	876992525	1886	1886	1886	1886	0
94	20240619	173200	876992525	1886	1886	1886	1886	0
95	20240619	173100	876992525	1886	1886	1886	1886	0
96	20240619	173000	876992525	1886	1886	1886	1886	0
97	20240619	172900	876992525	1886	1886	1886	1886	0
98	20240619	172800	876992525	1886	1886	1886	1886	0
99	20240619	172700	876992525	1886	1886	1886	1886	0
100	20240619	172600	876992525	1886	1886	1886	1886	0
101	20240619	172500	876992525	1886	1886	1886	1886	0
102	20240619	172400	876992525	1886	1886	1886	1886	0
103	20240619	172300	876992525	1886	1886	1886	1886	0
104	20240619	172200	876992525	1886	1886	1886	1886	0
105	20240619	172100	876992525	1886	1886	1886	1886	0
106	20240619	172000	876992525	1886	1886	1886	1886	0
107	20240619	171900	876992525	1886	1886	1886	1886	0
108	20240619	171800	876992525	1886	1886	1886	1886	0
109	20240619	171700	876992525	1886	1886	1886	1886	0
110	20240619	171600	876992525	1886	1886	1886	1886	0
111	20240619	171500	876992525	1886	1886	1886	1886	0
112	20240619	171400	876992525	1886	1886	1886	1886	0
113	20240619	171300	876992525	1886	1886	1886	1886	0
114	20240619	171200	876992525	1886	1886	1886	1886	0
115	20240619	171100	876992525	1886	1886	1886	1886	0
116	20240619	171000	876992525	1886	1886	1886	1886	0
117	20240619	170900	876992525	1886	1886	1886	1886	0
118	20240619	170800	876992525	1886	1886	1886	1886	0
119	20240619	170700	876992525	1886	1886	1886	1886	0
120	20240619	170600	876992525	1886	1886	1886	1886	0
121	20240619	170500	876992525	1886	1886	1886	1886	0
122	20240619	170400	876992525	1886	1886	1886	1886	2193
123	20240619	170300	876992525	1886	1886	1886	1886	0
124	20240619	170200	876992525	1886	1886	1886	1886	0
125	20240619	170100	876992525	1886	1886	1886	1886	0
126	20240619	170000	876992525	1886	1886	1886	1886	0
127	20240619	165900	876992525	1886	1886	1886	1886	0
128	20240619	165800	876992525	1886	1886	1886	1886	0
129	20240619	165700	876992525	1886	1886	1886	1886	0
130	20240619	165600	876992525	1886	1886	1886	1886	0
131	20240619	165500	876992525	1886	1886	1886	1886	0
132	20240619	165400	876992525	1886	1886	1886	1886	0
133	20240619	165300	876992525	1886	1886	1886	1886	0
134	20240619	165200	876992525	1886	1886	1886	1886	0
135	20240619	165100	876992525	1886	1886	1886	1886	0
136	20240619	165000	876992525	1886	1886	1886	1886	0
137	20240619	164900	876992525	1886	1886	1886	1886	0
138	20240619	164800	876992525	1886	1886	1886	1886	0
139	20240619	164700	876992525	1886	1886	1886	1886	0
140	20240619	164600	876992525	1886	1886	1886	1886	0
141	20240619	164500	876992525	1886	1886	1886	1886	0
142	20240619	164400	876992525	1886	1886	1886	1886	0
143	20240619	164300	876992525	1886	1886	1886	1886	0
144	20240619	164200	876992525	1886	1886	1886	1886	0
145	20240619	164100	876992525	1886	1886	1886	1886	0
146	20240619	164000	876992525	1886	1886	1886	1886	0
147	20240619	163900	876992525	1886	1886	1886	1886	0
148	20240619	163800	876992525	1886	1886	1886	1886	0
149	20240619	163700	876992525	1886	1886	1886	1886	0
150	20240619	163600	876992525	1886	1886	1886	1886	0
151	20240619	163500	876992525	1886	1886	1886	1886	0
152	20240619	163400	876992525	1886	1886	1886	1886	2193
153	20240619	163300	876992525	1886	1886	1886	1886	0
154	20240619	163200	876992525	1886	1886	1886	1886	0
155	20240619	163100	876992525	1886	1886	1886	1886	0
156	20240619	163000	876992525	1886	1886	1886	1886	0
157	20240619	162900	876992525	1886	1886	1886	1886	0
158	20240619	162800	876992525	1886	1886	1886	1886	0
159	20240619	162700	876992525	1886	1886	1886	1886	0
160	20240619	162600	876992525	1886	1886	1886	1886	0
161	20240619	162500	876992525	1886	1886	1886	1886	0
162	20240619	162400	876992525	1886	1886	1886	1886	0
163	20240619	162300	876992525	1886	1886	1886	1886	0
164	20240619	162200	876992525	1886	1886	1886	1886	0
165	20240619	162100	876992525	1886	1886	1886	1886	0
166	20240619	162000	876992525	1886	1886	1886	1886	0
167	20240619	161900	876992525	1886	1886	1886	1886	0
168	20240619	161800	876992525	1886	1886	1886	1886	0
169	20240619	161700	876992525	1886	1886	1886	1886	0
170	20240619	161600	876992525	1886	1886	1886	1886	0
171	20240619	161500	876992525	1886	1886	1886	1886	0
172	20240619	161400	876992525	1886	1886	1886	1886	0
173	20240619	161300	876992525	1886	1886	1886	1886	0
174	20240619	161200	876992525	1886	1886	1886	1886	0
175	20240619	161100	876992525	1886	1886	1886	1886	0
176	20240619	161000	876992525	1886	1886	1886	1886	0
177	20240619	160900	876992525	1886	1886	1886	1886	0
178	20240619	160800	876992525	1886	1886	1886	1886	0
179	20240619	160700	876992525	1886	1886	1886	1886	0
180	20240619	160600	876992525	1886	1886	1886	1886	0
181	20240619	160500	876992525	1886	1886	1886	1886	0
182	20240619	160400	876992525	1886	1886	1886	1886	2193
183	20240619	160300	876992525	1886	1886	1886	1886	0
184	20240619	160200	876992525	1886	1886	1886	1886	0
185	20240619	160100	876992525	1886	1886	1886	1886	0
186	20240619	160000	876992525	1886	1886	1886	1886	0
187	20240619	155900	876992525	1886	1886	1886	1886	0
188	20240619	155800	876992525	1886	1886	1886	1886	0
189	20240619	155700	876992525	1886	1886	1886	1886	0
190	20240619	155600	876992525	1886	1886	1886	1886	0
191	20240619	155500	876992525	1886	1886	1886	1886	0
192	20240619	155400	876992525	1886	1886	1886	1886	0
193	20240619	155300	876992525	1886	1886	1886	1886	0
194	20240619	155200	876992525	1886	1886	1886	1886	0
195	20240619	155100	876992525	1886	1886	1886	1886	0
196	20240619	155000	876992525	1886	1886	1886	1886	0
197	20240619	154900	876992525	1886	1886	1886	1886	0
198	20240619	154800	876992525	1886	1886	1886	1886	0
199	20240619	154700	876992525	1886	1886	1886	1886	0
200	20240619	154600	876992525	1886	1886	1886	1886	0
201	20240619	154500	876992525	1886	1886	1886	1886	0
202	20240619	154400	876992525	1886	1886	1886	1886	0
203	20240619	154300	876992525	1886	1886	1886	1886	0
204	20240619	154200	876992525	1886	1886	1886	1886	0
205	20240619	154100	876992525	1886	1886	1886	1886	0
206	20240619	154000	876992525	1886	1886	1886	1886	0
207	20240619	153900	876992525	1886	1886	1886	1886	0
208	20240619	153800	876992525	1886	1886	1886	1886	0
209	20240619	153700	876992525	1886	1886	1886	1886	0
210	20240619	153600	876992525	1886	1886	1886	1886	0
211	20240619	153500	876992525	1886	1886	1886	1886	0
212	20240619	153400	876992525	1886	1886	1886	1886	2193
213	20240619	153300	876992525	1886	1886	1886	1886	0
214	20240619	153200	876992525	1886	1886	1886	1886	0
215	20240619	153100	876992525	1886	1886	1886	1886	0
216	20240619	153000	876992525	1886	1886	1886	1886	2193
217	20240619	152900	872856527	1894	1894	1894	1894	0
218	20240619	152800	872856527	1894	1894	1894	1894	0
219	20240619	152700	872856527	1894	1894	1894	1894	0
220	20240619	152600	872856527	1894	1894	1894	1894	0
221	20240619	152500	872856527	1894	1894	1894	1894	0
222	20240619	152400	872856527	1894	1894	1894	1894	0
223	20240619	152300	872856527	1894	1894	1894	1894	0
224	20240619	152200	872856527	1894	1894	1894	1894	0
225	20240619	152100	872856527	1894	1894	1894	1894	0
226	20240619	152000	872856527	1894	1894	1894	1894	0
227	20240619	151900	872856527	1894	1887	1894	1886	874
228	20240619	151800	871202004	1894	1894	1894	1894	1
229	20240619	151700	871200110	1887	1888	1888	1887	3256
230	20240619	151600	865053849	1895	1888	1895	1888	188
231	20240619	151500	864698009	1888	1890	1895	1888	149
232	20240619	151400	864415832	1895	1895	1895	1895	126
233	20240619	151300	864177062	1895	1894	1895	1887	100
234	20240619	151200	863987571	1895	1895	1895	1895	1
235	20240619	151100	863985676	1887	1890	1890	1887	14208
236	20240619	151000	837152883	1890	1890	1890	1890	0
237	20240619	150900	837152883	1890	1890	1895	1890	111
238	20240619	150800	836943088	1895	1895	1895	1895	0
239	20240619	150700	836943088	1895	1895	1895	1895	0
240	20240619	150600	836943088	1895	1895	1895	1895	0
241	20240619	150500	836943088	1895	1897	1897	1895	3
242	20240619	150400	836937399	1897	1897	1897	1897	0
243	20240619	150300	836937399	1897	1897	1897	1897	54
244	20240619	150200	836834961	1897	1897	1897	1897	1
245	20240619	150100	836833064	1888	1888	1888	1888	1
246	20240619	150000	836831176	1888	1887	1888	1887	534
247	20240619	145900	835823516	1887	1887	1887	1887	30
248	20240619	145800	835766906	1886	1886	1886	1886	1283
249	20240619	145700	833347168	1886	1887	1890	1886	621
250	20240619	145600	832175910	1886	1890	1890	1886	383
251	20240619	145500	831453172	1890	1888	1890	1886	782
252	20240619	145400	829977584	1890	1890	1890	1888	1992
253	20240619	145300	826216021	1889	1889	1890	1889	2064
254	20240619	145200	822317124	1889	1892	1892	1889	751
255	20240619	145100	820897982	1889	1890	1892	1889	972
256	20240619	145000	819061066	1890	1889	1892	1889	2366
257	20240619	144900	814591416	1892	1889	1892	1889	1002
258	20240619	144800	812698635	1892	1892	1892	1892	0
259	20240619	144700	812698635	1892	1889	1892	1889	3691
260	20240619	144600	805726333	1892	1892	1892	1892	4
261	20240619	144500	805718765	1889	1893	1893	1889	18664
262	20240619	144400	770425513	1893	1893	1893	1893	105
263	20240619	144300	770226748	1894	1895	1895	1894	799
264	20240619	144200	768712978	1894	1894	1894	1894	0
265	20240619	144100	768712978	1894	1897	1897	1894	719
266	20240619	144000	767349692	1897	1897	1897	1897	1
267	20240619	143900	767347795	1893	1893	1893	1893	0
268	20240619	143800	767347795	1893	1893	1893	1893	0
269	20240619	143700	767347795	1893	1893	1893	1893	340
270	20240619	143600	766704175	1893	1893	1893	1893	46
271	20240619	143500	766617097	1893	1893	1893	1893	0
272	20240619	143400	766617097	1893	1893	1893	1893	0
273	20240619	143300	766617097	1893	1893	1893	1893	200
274	20240619	143200	766238497	1892	1892	1892	1892	1
275	20240619	143100	766236605	1892	1892	1892	1892	137
276	20240619	143000	765977401	1892	1892	1892	1892	846
277	20240619	142900	764376769	1891	1892	1892	1891	102
278	20240619	142800	764183874	1892	1892	1892	1892	284
279	20240619	142700	763646546	1894	1894	1894	1894	0
280	20240619	142600	763646546	1894	1894	1894	1894	1200
281	20240619	142500	761373746	1897	1897	1897	1897	0
282	20240619	142400	761373746	1897	1897	1897	1897	0
283	20240619	142300	761373746	1897	1892	1897	1892	319
284	20240619	142200	760770193	1891	1891	1891	1891	0
285	20240619	142100	760770193	1891	1891	1891	1891	249
286	20240619	142000	760299334	1892	1892	1892	1892	100
287	20240619	141900	760110134	1899	1899	1899	1899	0
288	20240619	141800	760110134	1899	1899	1899	1899	1
289	20240619	141700	760108235	1899	1891	1899	1891	132
290	20240619	141600	759858615	1899	1891	1899	1891	5155
291	20240619	141500	750110502	1900	1900	1900	1900	900
292	20240619	141400	748400502	1900	1900	1900	1900	0
293	20240619	141300	748400502	1900	1900	1900	1900	0
294	20240619	141200	748400502	1900	1900	1900	1900	0
295	20240619	141100	748400502	1900	1900	1900	1900	1
296	20240619	141000	748398602	1890	1890	1890	1890	312
297	20240619	140900	747808922	1890	1895	1895	1890	733
298	20240619	140800	746420322	1895	1895	1895	1895	20
299	20240619	140700	746382422	1902	1902	1902	1902	2
300	20240619	140600	746378618	1900	1900	1900	1900	1
301	20240619	140500	746376718	1902	1902	1902	1902	0
302	20240619	140400	746376718	1902	1902	1902	1902	1001
303	20240619	140300	744472816	1902	1902	1902	1902	3
304	20240619	140200	744467110	1902	1902	1902	1902	0
305	20240619	140100	744467110	1902	1900	1902	1900	693
306	20240619	140000	743149644	1900	1900	1900	1900	0
307	20240619	135900	743149644	1900	1900	1900	1900	0
308	20240619	135800	743149644	1900	1900	1900	1900	0
309	20240619	135700	743149644	1900	1900	1900	1900	463
310	20240619	135600	742269944	1900	1900	1900	1900	2
311	20240619	135500	742266144	1900	1900	1900	1900	1
312	20240619	135400	742264244	1890	1890	1890	1890	390
313	20240619	135300	741527144	1900	1900	1900	1900	300
314	20240619	135200	740957144	1900	1900	1900	1900	1
315	20240619	135100	740955244	1900	1889	1900	1889	398
316	20240619	135000	740203411	1900	1900	1900	1900	2
317	20240619	134900	740199611	1900	1900	1900	1900	0
318	20240619	134800	740199611	1900	1900	1900	1900	6000
319	20240619	134700	728799611	1889	1890	1890	1889	324
320	20240619	134600	728187574	1900	1900	1900	1900	0
321	20240619	134500	728187574	1900	1900	1900	1900	0
322	20240619	134400	728187574	1900	1900	1900	1900	0
323	20240619	134300	728187574	1900	1900	1900	1889	453
324	20240619	134200	727331835	1889	1889	1889	1889	337
325	20240619	134100	726695242	1901	1901	1901	1901	1
326	20240619	134000	726693341	1901	1890	1901	1890	265
327	20240619	133900	726192480	1901	1901	1901	1901	0
328	20240619	133800	726192480	1901	1901	1901	1901	0
329	20240619	133700	726192480	1901	1901	1901	1889	258
330	20240619	133600	725705094	1889	1901	1901	1889	101
331	20240619	133500	725514293	1901	1901	1901	1901	0
332	20240619	133400	725514293	1901	1889	1901	1889	389
333	20240619	133300	724779379	1901	1901	1901	1901	1
334	20240619	133200	724777478	1889	1894	1894	1889	12300
335	20240619	133100	701519102	1901	1901	1901	1901	0
336	20240619	133000	701519102	1901	1901	1901	1901	0
337	20240619	132900	701519102	1901	1901	1901	1901	1
338	20240619	132800	701517201	1893	1901	1901	1893	391
339	20240619	132700	700776966	1901	1901	1901	1901	0
340	20240619	132600	700776966	1901	1901	1901	1901	0
341	20240619	132500	700776966	1901	1895	1901	1894	859
342	20240619	132400	699149536	1904	1904	1904	1904	1
343	20240619	132300	699147632	1904	1904	1904	1904	0
344	20240619	132200	699147632	1904	1902	1904	1902	692
345	20240619	132100	697831308	1902	1897	1902	1895	5001
346	20240619	132000	688353372	1902	1902	1902	1902	5
347	20240619	131900	688343862	1903	1903	1903	1903	1
348	20240619	131800	688341959	1901	1901	1901	1901	1000
349	20240619	131700	686440959	1901	1897	1901	1897	101
350	20240619	131600	686249358	1903	1903	1903	1903	5
351	20240619	131500	686239843	1904	1904	1904	1904	0
352	20240619	131400	686239843	1904	1904	1904	1904	3
353	20240619	131300	686234131	1904	1904	1904	1904	0
354	20240619	131200	686234131	1904	1904	1904	1895	530
355	20240619	131100	685229736	1904	1904	1904	1895	407
356	20240619	131000	684458453	1895	1897	1897	1895	2000
357	20240619	130900	680666747	1904	1904	1904	1904	35
358	20240619	130800	680600107	1906	1906	1906	1906	0
359	20240619	130700	680600107	1906	1906	1906	1906	0
360	20240619	130600	680600107	1906	1897	1906	1897	256
361	20240619	130500	680114466	1907	1907	1907	1907	0
362	20240619	130400	680114466	1907	1907	1907	1907	2
363	20240619	130300	680110652	1898	1898	1898	1898	110
364	20240619	130200	679901872	1907	1907	1907	1907	0
365	20240619	130100	679901872	1907	1907	1907	1907	0
366	20240619	130000	679901872	1907	1907	1907	1907	0
367	20240619	125900	679901872	1907	1898	1907	1898	2100
368	20240619	125800	675916063	1898	1898	1898	1898	4
369	20240619	125700	675908471	1907	1900	1907	1900	1063
370	20240619	125600	673881764	1900	1900	1900	1900	1
371	20240619	125500	673879864	1907	1908	1908	1907	343
372	20240619	125400	673225663	1908	1908	1908	1900	319
373	20240619	125300	672619547	1906	1906	1906	1906	104
374	20240619	125200	672421323	1908	1903	1908	1903	270
375	20240619	125100	671907508	1908	1908	1908	1908	20
376	20240619	125000	671869348	1908	1908	1908	1908	1
377	20240619	124900	671867440	1903	1903	1903	1903	3000
378	20240619	124800	666158440	1908	1908	1908	1908	0
379	20240619	124700	666158440	1908	1908	1908	1908	1
380	20240619	124600	666156532	1908	1908	1908	1908	9
381	20240619	124500	666139360	1909	1909	1909	1909	0
382	20240619	124400	666139360	1909	1909	1909	1909	0
383	20240619	124300	666139360	1909	1909	1909	1909	10
384	20240619	124200	666120270	1910	1910	1910	1910	0
385	20240619	124100	666120270	1910	1910	1910	1910	0
386	20240619	124000	666120270	1910	1905	1910	1903	2137
387	20240619	123900	662043889	1905	1905	1905	1905	0
388	20240619	123800	662043889	1905	1905	1905	1905	0
389	20240619	123700	662043889	1905	1903	1905	1903	1595
390	20240619	123600	659007967	1904	1904	1904	1903	154
391	20240619	123500	658714903	1903	1903	1903	1903	144
392	20240619	123400	658440871	1899	1899	1899	1899	1000
393	20240619	123300	656541871	1897	1897	1897	1897	0
394	20240619	123200	656541871	1897	1897	1897	1897	0
395	20240619	123100	656541871	1897	1897	1897	1897	1000
396	20240619	123000	654644871	1896	1896	1896	1896	344
397	20240619	122900	653992647	1904	1904	1904	1904	0
398	20240619	122800	653992647	1904	1903	1904	1903	100
399	20240619	122700	653802346	1903	1897	1903	1897	701
400	20240619	122600	652472543	1904	1904	1904	1904	0
401	20240619	122500	652472543	1904	1904	1904	1904	51
402	20240619	122400	652375439	1900	1900	1900	1900	50
403	20240619	122300	652280439	1893	1893	1893	1893	0
404	20240619	122200	652280439	1893	1893	1893	1893	0
405	20240619	122100	652280439	1893	1894	1894	1893	462
406	20240619	122000	651405492	1893	1893	1893	1893	0
407	20240619	121900	651405492	1893	1893	1893	1893	20
408	20240619	121800	651367632	1904	1895	1904	1893	4520
409	20240619	121700	642809463	1905	1905	1905	1905	0
410	20240619	121600	642809463	1905	1905	1905	1905	0
411	20240619	121500	642809463	1905	1905	1905	1905	0
412	20240619	121400	642809463	1905	1905	1905	1905	0
413	20240619	121300	642809463	1905	1905	1905	1905	0
414	20240619	121200	642809463	1905	1903	1905	1903	8549
415	20240619	121100	626537694	1904	1904	1904	1904	0
416	20240619	121000	626537694	1904	1904	1904	1904	0
417	20240619	120900	626537694	1904	1901	1904	1901	10001
418	20240619	120800	607525790	1901	1900	1901	1894	1243
419	20240619	120700	605171523	1901	1901	1901	1901	0
420	20240619	120600	605171523	1901	1896	1901	1895	819
421	20240619	120500	603618932	1901	1897	1901	1897	2
422	20240619	120400	603615134	1901	1901	1901	1901	10
423	20240619	120300	603596124	1901	1901	1901	1900	111
424	20240619	120200	603385123	1901	1900	1901	1900	51
425	20240619	120100	603288222	1900	1900	1900	1900	0
426	20240619	120000	603288222	1900	1900	1900	1900	0
427	20240619	115900	603288222	1900	1900	1900	1896	980
428	20240619	115800	601426482	1900	1900	1900	1900	1137
429	20240619	115700	599266182	1908	1908	1908	1908	0
430	20240619	115600	599266182	1908	1904	1908	1904	1002
431	20240619	115500	597358370	1903	1903	1903	1903	2255
432	20240619	115400	593067105	1899	1899	1899	1899	0
433	20240619	115300	593067105	1899	1899	1899	1899	0
434	20240619	115200	593067105	1899	1899	1899	1899	1147
435	20240619	115100	590888952	1899	1899	1899	1899	294
436	20240619	115000	590330646	1899	1899	1899	1899	294
437	20240619	114900	589772340	1899	1900	1900	1899	4206
438	20240619	114800	581780945	1903	1903	1903	1903	0
439	20240619	114700	581780945	1903	1900	1903	1900	9
440	20240619	114600	581763842	1902	1902	1902	1902	0
441	20240619	114500	581763842	1902	1902	1902	1902	0
442	20240619	114400	581763842	1902	1902	1902	1902	512
443	20240619	114300	580790018	1900	1900	1900	1900	0
444	20240619	114200	580790018	1900	1900	1900	1900	0
445	20240619	114100	580790018	1900	1900	1900	1900	0
446	20240619	114000	580790018	1900	1900	1900	1900	101
447	20240619	113900	580598118	1900	1900	1900	1900	0
448	20240619	113800	580598118	1900	1900	1900	1900	859
449	20240619	113700	578966018	1900	1900	1900	1900	100
450	20240619	113600	578776018	1899	1899	1899	1899	52
451	20240619	113500	578677270	1899	1899	1899	1899	0
452	20240619	113400	578677270	1899	1899	1899	1899	0
453	20240619	113300	578677270	1899	1899	1899	1899	0
454	20240619	113200	578677270	1899	1899	1899	1899	0
455	20240619	113100	578677270	1899	1899	1899	1899	5526
456	20240619	113000	568183396	1899	1899	1899	1899	0
457	20240619	112900	568183396	1899	1899	1900	1899	5023
458	20240619	112800	558640573	1899	1899	1899	1899	10
459	20240619	112700	558621583	1899	1899	1899	1899	81
460	20240619	112600	558467764	1899	1899	1899	1899	25
461	20240619	112500	558420289	1899	1899	1899	1899	35
462	20240619	112400	558353824	1899	1899	1899	1899	19
463	20240619	112300	558317743	1892	1898	1898	1892	366
464	20240619	112200	557625241	1899	1899	1899	1899	0
465	20240619	112100	557625241	1899	1899	1899	1899	0
466	20240619	112000	557625241	1899	1899	1899	1899	0
467	20240619	111900	557625241	1899	1899	1899	1899	19
468	20240619	111800	557589160	1899	1897	1899	1897	4091
469	20240619	111700	549823351	1892	1897	1897	1892	21
470	20240619	111600	549783614	1895	1895	1895	1895	177
471	20240619	111500	549448199	1895	1895	1895	1895	0
472	20240619	111400	549448199	1895	1895	1895	1895	100
473	20240619	111300	549258699	1895	1895	1895	1895	0
474	20240619	111200	549258699	1895	1895	1895	1895	0
475	20240619	111100	549258699	1895	1895	1895	1895	585
476	20240619	111000	548150124	1893	1893	1893	1893	200
477	20240619	110900	547771524	1890	1890	1890	1890	283
478	20240619	110800	547236654	1889	1889	1889	1889	0
479	20240619	110700	547236654	1889	1889	1889	1889	0
480	20240619	110600	547236654	1889	1889	1889	1889	0
481	20240619	110500	547236654	1889	1889	1889	1889	280
482	20240619	110400	546707734	1895	1895	1895	1889	3
483	20240619	110300	546702055	1896	1896	1896	1896	5005
484	20240619	110200	537212575	1890	1890	1890	1890	643
485	20240619	110100	535997305	1897	1895	1897	1889	1801
486	20240619	110000	532594408	1899	1899	1899	1899	0
487	20240619	105900	532594408	1899	1897	1899	1897	1192
488	20240619	105800	530332382	1897	1897	1897	1897	21
489	20240619	105700	530292545	1897	1889	1897	1888	1004
490	20240619	105600	528396965	1899	1899	1899	1899	1
491	20240619	105500	528395066	1899	1899	1899	1888	2020
492	20240619	105400	524570086	1899	1899	1899	1899	300
493	20240619	105300	524000386	1899	1891	1899	1888	1564
494	20240619	105200	521046633	1899	1899	1899	1899	112
495	20240619	105100	520833945	1899	1889	1899	1889	3415
496	20240619	105000	514382710	1899	1899	1899	1899	1
497	20240619	104900	514380811	1890	1890	1890	1890	13
498	20240619	104800	514356241	1900	1900	1900	1900	0
499	20240619	104700	514356241	1900	1900	1900	1889	32
500	20240619	104600	514295452	1900	1900	1900	1890	7
501	20240619	104500	514282202	1897	1897	1897	1893	370
502	20240619	104400	513580352	1897	1890	1897	1890	6
503	20240619	104300	513569005	1897	1897	1897	1897	0
504	20240619	104200	513569005	1897	1897	1897	1890	10
505	20240619	104100	513550070	1897	1897	1897	1890	1017
506	20240619	104000	511627891	1890	1897	1897	1890	2009
507	20240619	103900	507830820	1897	1897	1897	1897	1
508	20240619	103800	507828923	1895	1895	1895	1895	0
509	20240619	103700	507828923	1895	1893	1895	1893	1010
510	20240619	103600	505914993	1897	1897	1897	1897	0
511	20240619	103500	505914993	1897	1897	1897	1897	0
512	20240619	103400	505914993	1897	1897	1897	1895	207
513	20240619	103300	505522714	1885	1888	1888	1885	3296
514	20240619	103200	499304864	1888	1888	1888	1888	290
515	20240619	103100	498757344	1889	1889	1889	1889	200
516	20240619	103000	498379544	1897	1889	1897	1889	2403
517	20240619	102900	493840261	1897	1897	1897	1897	0
518	20240619	102800	493840261	1897	1897	1897	1897	0
519	20240619	102700	493840261	1897	1890	1897	1890	880
520	20240619	102600	492177054	1897	1897	1897	1897	0
521	20240619	102500	492177054	1897	1896	1897	1896	621
522	20240619	102400	490999637	1896	1896	1896	1896	5100
523	20240619	102300	481330037	1896	1894	1896	1894	9
524	20240619	102200	481312977	1896	1896	1896	1896	0
525	20240619	102100	481312977	1896	1889	1896	1889	2
526	20240619	102000	481309192	1889	1888	1896	1888	687
527	20240619	101900	480011928	1896	1887	1896	1887	101
528	20240619	101800	479821332	1896	1895	1896	1895	271
529	20240619	101700	479307786	1895	1885	1895	1885	5643
530	20240619	101600	468670721	1885	1888	1888	1884	9663
531	20240619	101500	450457928	1897	1885	1897	1885	1230
532	20240619	101400	448139366	1895	1904	1904	1885	10016
533	20240619	101300	429255034	1889	1898	1898	1889	1043
534	20240619	101200	427279773	1898	1898	1898	1898	0
535	20240619	101100	427279773	1898	1898	1898	1898	0
536	20240619	101000	427279773	1898	1898	1898	1898	1
537	20240619	100900	427277875	1887	1887	1887	1887	0
538	20240619	100800	427277875	1887	1889	1889	1887	572
539	20240619	100700	426198391	1898	1891	1898	1891	2507
540	20240619	100600	421449545	1891	1891	1891	1891	1
541	20240619	100500	421447654	1886	1890	1892	1886	350
542	20240619	100400	420786228	1890	1890	1890	1890	4710
543	20240619	100300	411884328	1892	1892	1892	1892	20
544	20240619	100200	411846488	1892	1885	1892	1885	1420
545	20240619	100100	409164055	1885	1885	1885	1885	500
546	20240619	100000	408221555	1881	1881	1881	1881	100
547	20240619	095900	408033455	1880	1883	1883	1880	8320
548	20240619	095800	392386516	1893	1881	1893	1880	1022
549	20240619	095700	390464732	1880	1895	1895	1880	9041
550	20240619	095600	373432584	1884	1897	1898	1884	37086
551	20240619	095500	303226956	1896	1896	1896	1896	0
552	20240619	095400	303226956	1896	1896	1897	1896	33
553	20240619	095300	303164382	1910	1910	1910	1910	5011
554	20240619	095200	293593372	1894	1895	1910	1894	4725
555	20240619	095100	284639468	1910	1910	1910	1899	11353
556	20240619	095000	263070493	1910	1901	1910	1900	1181
557	20240619	094900	260826206	1900	1900	1900	1900	0
558	20240619	094800	260826206	1900	1930	1930	1900	33428
559	20240619	094700	197046385	1930	1930	1930	1930	11
560	20240619	094600	197025155	1930	1918	1930	1917	1410
561	20240619	094500	194320757	1919	1919	1919	1919	200
562	20240619	094400	193936957	1919	1920	1920	1919	1782
563	20240619	094300	190515617	1932	1932	1932	1932	39
564	20240619	094200	190440269	1920	1931	1932	1920	8008
565	20240619	094100	175051148	1931	1924	1931	1921	7549
566	20240619	094000	160537625	1926	1926	1926	1926	143
567	20240619	093900	160262207	1926	1924	1926	1924	155
568	20240619	093800	159963980	1924	1930	1931	1924	12433
569	20240619	093700	136018593	1929	1929	1929	1929	231
570	20240619	093600	135572994	1929	1929	1929	1929	335
571	20240619	093500	134926779	1931	1931	1931	1931	0
572	20240619	093400	134926779	1931	1931	1931	1930	225
573	20240619	093300	134492523	1935	1935	1935	1935	0
574	20240619	093200	134492523	1935	1931	1935	1931	11
575	20240619	093100	134471278	1932	1932	1932	1932	0
576	20240619	093000	134471278	1932	1932	1932	1932	20
577	20240619	092900	134432638	1942	1942	1942	1942	20
578	20240619	092800	134393798	1942	1942	1942	1942	15
579	20240619	092700	134364668	1943	1936	1943	1936	6878
580	20240619	092600	121024757	1937	1937	1937	1937	0
581	20240619	092500	121024757	1937	1937	1937	1937	0
582	20240619	092400	121024757	1937	1924	1937	1924	1061
583	20240619	092300	118983380	1937	1929	1938	1925	4005
584	20240619	092200	111269600	1938	1929	1938	1929	2
585	20240619	092100	111265733	1938	1927	1938	1927	1079
586	20240619	092000	109186412	1927	1939	1939	1927	9262
587	20240619	091900	91306826	1935	1939	1939	1935	1948
588	20240619	091800	87536077	1939	1937	1939	1937	251
589	20240619	091700	87049888	1937	1937	1937	1937	70
590	20240619	091600	86914298	1939	1935	1939	1935	452
591	20240619	091500	86039674	1935	1938	1938	1935	2907
592	20240619	091400	80411112	1938	1940	1940	1938	1327
593	20240619	091300	77839068	1939	1944	1944	1939	3278
594	20240619	091200	71483021	1938	1944	1944	1938	1669
595	20240619	091100	68248469	1945	1936	1945	1936	1123
596	20240619	091000	66074332	1940	1945	1946	1940	5518
597	20240619	090900	55361527	1947	1947	1947	1947	1
598	20240619	090800	55359580	1940	1947	1947	1940	178
599	20240619	090700	55013203	1947	1936	1947	1935	1556
600	20240619	090600	51999773	1935	1941	1950	1931	14552
601	20240619	090500	23771518	1941	1954	1954	1940	4152
602	20240619	090400	15682225	1955	1960	1960	1955	530
603	20240619	090300	14645925	1960	1954	1960	1954	71
604	20240619	090200	14507185	1960	1954	1960	1954	236
605	20240619	090100	14046035	1954	1962	1963	1954	5255
606	20240619	090000	3740782	1962	1961	1969	1961	1852