KissMeData/048550/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	192900	437557777	1928	1928	1928	1928	9044
3	20240618	192800	437557777	1928	1928	1928	1928	0
4	20240618	192700	437557777	1928	1928	1928	1928	0
5	20240618	192600	437557777	1928	1928	1928	1928	0
6	20240618	192500	437557777	1928	1928	1928	1928	0
7	20240618	192400	437557777	1928	1928	1928	1928	0
8	20240618	192300	437557777	1928	1928	1928	1928	0
9	20240618	192200	437557777	1928	1928	1928	1928	0
10	20240618	192100	437557777	1928	1928	1928	1928	0
11	20240618	192000	437557777	1928	1928	1928	1928	0
12	20240618	191900	437557777	1928	1928	1928	1928	0
13	20240618	191800	437557777	1928	1928	1928	1928	0
14	20240618	191700	437557777	1928	1928	1928	1928	0
15	20240618	191600	437557777	1928	1928	1928	1928	0
16	20240618	191500	437557777	1928	1928	1928	1928	0
17	20240618	191400	437557777	1928	1928	1928	1928	0
18	20240618	191300	437557777	1928	1928	1928	1928	0
19	20240618	191200	437557777	1928	1928	1928	1928	0
20	20240618	191100	437557777	1928	1928	1928	1928	0
21	20240618	191000	437557777	1928	1928	1928	1928	0
22	20240618	190900	437557777	1928	1928	1928	1928	0
23	20240618	190800	437557777	1928	1928	1928	1928	0
24	20240618	190700	437557777	1928	1928	1928	1928	0
25	20240618	190600	437557777	1928	1928	1928	1928	0
26	20240618	190500	437557777	1928	1928	1928	1928	0
27	20240618	190400	437557777	1928	1928	1928	1928	0
28	20240618	190300	437557777	1928	1928	1928	1928	0
29	20240618	190200	437557777	1928	1928	1928	1928	0
30	20240618	190100	437557777	1928	1928	1928	1928	0
31	20240618	190000	437557777	1928	1928	1928	1928	0
32	20240618	185900	437557777	1928	1928	1928	1928	9044
33	20240618	185800	437557777	1928	1928	1928	1928	0
34	20240618	185700	437557777	1928	1928	1928	1928	0
35	20240618	185600	437557777	1928	1928	1928	1928	0
36	20240618	185500	437557777	1928	1928	1928	1928	0
37	20240618	185400	437557777	1928	1928	1928	1928	0
38	20240618	185300	437557777	1928	1928	1928	1928	0
39	20240618	185200	437557777	1928	1928	1928	1928	0
40	20240618	185100	437557777	1928	1928	1928	1928	0
41	20240618	185000	437557777	1928	1928	1928	1928	0
42	20240618	184900	437557777	1928	1928	1928	1928	0
43	20240618	184800	437557777	1928	1928	1928	1928	0
44	20240618	184700	437557777	1928	1928	1928	1928	0
45	20240618	184600	437557777	1928	1928	1928	1928	0
46	20240618	184500	437557777	1928	1928	1928	1928	0
47	20240618	184400	437557777	1928	1928	1928	1928	0
48	20240618	184300	437557777	1928	1928	1928	1928	0
49	20240618	184200	437557777	1928	1928	1928	1928	0
50	20240618	184100	437557777	1928	1928	1928	1928	0
51	20240618	184000	437557777	1928	1928	1928	1928	0
52	20240618	183900	437557777	1928	1928	1928	1928	0
53	20240618	183800	437557777	1928	1928	1928	1928	0
54	20240618	183700	437557777	1928	1928	1928	1928	0
55	20240618	183600	437557777	1928	1928	1928	1928	0
56	20240618	183500	437557777	1928	1928	1928	1928	0
57	20240618	183400	437557777	1928	1928	1928	1928	0
58	20240618	183300	437557777	1928	1928	1928	1928	0
59	20240618	183200	437557777	1928	1928	1928	1928	0
60	20240618	183100	437557777	1928	1928	1928	1928	0
61	20240618	183000	437557777	1928	1928	1928	1928	0
62	20240618	182900	437557777	1928	1928	1928	1928	9044
63	20240618	182800	437557777	1928	1928	1928	1928	0
64	20240618	182700	437557777	1928	1928	1928	1928	0
65	20240618	182600	437557777	1928	1928	1928	1928	0
66	20240618	182500	437557777	1928	1928	1928	1928	0
67	20240618	182400	437557777	1928	1928	1928	1928	0
68	20240618	182300	437557777	1928	1928	1928	1928	0
69	20240618	182200	437557777	1928	1928	1928	1928	0
70	20240618	182100	437557777	1928	1928	1928	1928	0
71	20240618	182000	437557777	1928	1928	1928	1928	0
72	20240618	181900	437557777	1928	1928	1928	1928	0
73	20240618	181800	437557777	1928	1928	1928	1928	0
74	20240618	181700	437557777	1928	1928	1928	1928	0
75	20240618	181600	437557777	1928	1928	1928	1928	0
76	20240618	181500	437557777	1928	1928	1928	1928	0
77	20240618	181400	437557777	1928	1928	1928	1928	0
78	20240618	181300	437557777	1928	1928	1928	1928	0
79	20240618	181200	437557777	1928	1928	1928	1928	0
80	20240618	181100	437557777	1928	1928	1928	1928	0
81	20240618	181000	437557777	1928	1928	1928	1928	0
82	20240618	180900	437557777	1928	1928	1928	1928	0
83	20240618	180800	437557777	1928	1928	1928	1928	0
84	20240618	180700	437557777	1928	1928	1928	1928	0
85	20240618	180600	437557777	1928	1928	1928	1928	0
86	20240618	180500	437557777	1928	1928	1928	1928	0
87	20240618	180400	437557777	1928	1928	1928	1928	0
88	20240618	180300	437557777	1928	1928	1928	1928	0
89	20240618	180200	437557777	1928	1928	1928	1928	0
90	20240618	180100	437557777	1928	1928	1928	1928	0
91	20240618	180000	437557777	1928	1928	1928	1928	0
92	20240618	175900	437557777	1928	1928	1928	1928	9044
93	20240618	175800	437557777	1928	1928	1928	1928	0
94	20240618	175700	437557777	1928	1928	1928	1928	0
95	20240618	175600	437557777	1928	1928	1928	1928	0
96	20240618	175500	437557777	1928	1928	1928	1928	0
97	20240618	175400	437557777	1928	1928	1928	1928	0
98	20240618	175300	437557777	1928	1928	1928	1928	0
99	20240618	175200	437557777	1928	1928	1928	1928	0
100	20240618	175100	437557777	1928	1928	1928	1928	0
101	20240618	175000	437557777	1928	1928	1928	1928	0
102	20240618	174900	437557777	1928	1928	1928	1928	0
103	20240618	174800	437557777	1928	1928	1928	1928	0
104	20240618	174700	437557777	1928	1928	1928	1928	0
105	20240618	174600	437557777	1928	1928	1928	1928	0
106	20240618	174500	437557777	1928	1928	1928	1928	0
107	20240618	174400	437557777	1928	1928	1928	1928	0
108	20240618	174300	437557777	1928	1928	1928	1928	0
109	20240618	174200	437557777	1928	1928	1928	1928	0
110	20240618	174100	437557777	1928	1928	1928	1928	0
111	20240618	174000	437557777	1928	1928	1928	1928	0
112	20240618	173900	437557777	1928	1928	1928	1928	0
113	20240618	173800	437557777	1928	1928	1928	1928	0
114	20240618	173700	437557777	1928	1928	1928	1928	0
115	20240618	173600	437557777	1928	1928	1928	1928	0
116	20240618	173500	437557777	1928	1928	1928	1928	0
117	20240618	173400	437557777	1928	1928	1928	1928	0
118	20240618	173300	437557777	1928	1928	1928	1928	0
119	20240618	173200	437557777	1928	1928	1928	1928	0
120	20240618	173100	437557777	1928	1928	1928	1928	0
121	20240618	173000	437557777	1928	1928	1928	1928	0
122	20240618	172900	437557777	1928	1928	1928	1928	9044
123	20240618	172800	437557777	1928	1928	1928	1928	0
124	20240618	172700	437557777	1928	1928	1928	1928	0
125	20240618	172600	437557777	1928	1928	1928	1928	0
126	20240618	172500	437557777	1928	1928	1928	1928	0
127	20240618	172400	437557777	1928	1928	1928	1928	0
128	20240618	172300	437557777	1928	1928	1928	1928	0
129	20240618	172200	437557777	1928	1928	1928	1928	0
130	20240618	172100	437557777	1928	1928	1928	1928	0
131	20240618	172000	437557777	1928	1928	1928	1928	0
132	20240618	171900	437557777	1928	1928	1928	1928	0
133	20240618	171800	437557777	1928	1928	1928	1928	0
134	20240618	171700	437557777	1928	1928	1928	1928	0
135	20240618	171600	437557777	1928	1928	1928	1928	0
136	20240618	171500	437557777	1928	1928	1928	1928	0
137	20240618	171400	437557777	1928	1928	1928	1928	0
138	20240618	171300	437557777	1928	1928	1928	1928	0
139	20240618	171200	437557777	1928	1928	1928	1928	0
140	20240618	171100	437557777	1928	1928	1928	1928	0
141	20240618	171000	437557777	1928	1928	1928	1928	0
142	20240618	170900	437557777	1928	1928	1928	1928	0
143	20240618	170800	437557777	1928	1928	1928	1928	0
144	20240618	170700	437557777	1928	1928	1928	1928	0
145	20240618	170600	437557777	1928	1928	1928	1928	0
146	20240618	170500	437557777	1928	1928	1928	1928	0
147	20240618	170400	437557777	1928	1928	1928	1928	0
148	20240618	170300	437557777	1928	1928	1928	1928	0
149	20240618	170200	437557777	1928	1928	1928	1928	0
150	20240618	170100	437557777	1928	1928	1928	1928	0
151	20240618	170000	437557777	1928	1928	1928	1928	0
152	20240618	165900	437557777	1928	1928	1928	1928	9044
153	20240618	165800	437557777	1928	1928	1928	1928	0
154	20240618	165700	437557777	1928	1928	1928	1928	0
155	20240618	165600	437557777	1928	1928	1928	1928	0
156	20240618	165500	437557777	1928	1928	1928	1928	0
157	20240618	165400	437557777	1928	1928	1928	1928	0
158	20240618	165300	437557777	1928	1928	1928	1928	0
159	20240618	165200	437557777	1928	1928	1928	1928	0
160	20240618	165100	437557777	1928	1928	1928	1928	0
161	20240618	165000	437557777	1928	1928	1928	1928	0
162	20240618	164900	437557777	1928	1928	1928	1928	0
163	20240618	164800	437557777	1928	1928	1928	1928	0
164	20240618	164700	437557777	1928	1928	1928	1928	0
165	20240618	164600	437557777	1928	1928	1928	1928	0
166	20240618	164500	437557777	1928	1928	1928	1928	0
167	20240618	164400	437557777	1928	1928	1928	1928	0
168	20240618	164300	437557777	1928	1928	1928	1928	0
169	20240618	164200	437557777	1928	1928	1928	1928	0
170	20240618	164100	437557777	1928	1928	1928	1928	0
171	20240618	164000	437557777	1928	1928	1928	1928	0
172	20240618	163900	437557777	1928	1928	1928	1928	0
173	20240618	163800	437557777	1928	1928	1928	1928	0
174	20240618	163700	437557777	1928	1928	1928	1928	0
175	20240618	163600	437557777	1928	1928	1928	1928	0
176	20240618	163500	437557777	1928	1928	1928	1928	0
177	20240618	163400	437557777	1928	1928	1928	1928	0
178	20240618	163300	437557777	1928	1928	1928	1928	0
179	20240618	163200	437557777	1928	1928	1928	1928	0
180	20240618	163100	437557777	1928	1928	1928	1928	0
181	20240618	163000	437557777	1928	1928	1928	1928	0
182	20240618	162900	437557777	1928	1928	1928	1928	9044
183	20240618	162800	437557777	1928	1928	1928	1928	0
184	20240618	162700	437557777	1928	1928	1928	1928	0
185	20240618	162600	437557777	1928	1928	1928	1928	0
186	20240618	162500	437557777	1928	1928	1928	1928	0
187	20240618	162400	437557777	1928	1928	1928	1928	0
188	20240618	162300	437557777	1928	1928	1928	1928	0
189	20240618	162200	437557777	1928	1928	1928	1928	0
190	20240618	162100	437557777	1928	1928	1928	1928	0
191	20240618	162000	437557777	1928	1928	1928	1928	0
192	20240618	161900	437557777	1928	1928	1928	1928	0
193	20240618	161800	437557777	1928	1928	1928	1928	0
194	20240618	161700	437557777	1928	1928	1928	1928	0
195	20240618	161600	437557777	1928	1928	1928	1928	0
196	20240618	161500	437557777	1928	1928	1928	1928	0
197	20240618	161400	437557777	1928	1928	1928	1928	0
198	20240618	161300	437557777	1928	1928	1928	1928	0
199	20240618	161200	437557777	1928	1928	1928	1928	0
200	20240618	161100	437557777	1928	1928	1928	1928	0
201	20240618	161000	437557777	1928	1928	1928	1928	0
202	20240618	160900	437557777	1928	1928	1928	1928	0
203	20240618	160800	437557777	1928	1928	1928	1928	0
204	20240618	160700	437557777	1928	1928	1928	1928	0
205	20240618	160600	437557777	1928	1928	1928	1928	0
206	20240618	160500	437557777	1928	1928	1928	1928	0
207	20240618	160400	437557777	1928	1928	1928	1928	0
208	20240618	160300	437557777	1928	1928	1928	1928	0
209	20240618	160200	437557777	1928	1928	1928	1928	0
210	20240618	160100	437557777	1928	1928	1928	1928	0
211	20240618	160000	437557777	1928	1928	1928	1928	0
212	20240618	155900	437557777	1928	1928	1928	1928	9044
213	20240618	155800	437557777	1928	1928	1928	1928	0
214	20240618	155700	437557777	1928	1928	1928	1928	0
215	20240618	155600	437557777	1928	1928	1928	1928	0
216	20240618	155500	437557777	1928	1928	1928	1928	0
217	20240618	155400	437557777	1928	1928	1928	1928	0
218	20240618	155300	437557777	1928	1928	1928	1928	0
219	20240618	155200	437557777	1928	1928	1928	1928	0
220	20240618	155100	437557777	1928	1928	1928	1928	0
221	20240618	155000	437557777	1928	1928	1928	1928	0
222	20240618	154900	437557777	1928	1928	1928	1928	0
223	20240618	154800	437557777	1928	1928	1928	1928	0
224	20240618	154700	437557777	1928	1928	1928	1928	0
225	20240618	154600	437557777	1928	1928	1928	1928	0
226	20240618	154500	437557777	1928	1928	1928	1928	0
227	20240618	154400	437557777	1928	1928	1928	1928	0
228	20240618	154300	437557777	1928	1928	1928	1928	0
229	20240618	154200	437557777	1928	1928	1928	1928	0
230	20240618	154100	437557777	1928	1928	1928	1928	0
231	20240618	154000	437557777	1928	1928	1928	1928	0
232	20240618	153900	437557777	1928	1928	1928	1928	0
233	20240618	153800	437557777	1928	1928	1928	1928	0
234	20240618	153700	437557777	1928	1928	1928	1928	0
235	20240618	153600	437557777	1928	1928	1928	1928	0
236	20240618	153500	437557777	1928	1928	1928	1928	0
237	20240618	153400	437557777	1928	1928	1928	1928	0
238	20240618	153300	437557777	1928	1928	1928	1928	0
239	20240618	153200	437557777	1928	1928	1928	1928	0
240	20240618	153100	437557777	1928	1928	1928	1928	0
241	20240618	153000	437557777	1928	1928	1928	1928	9044
242	20240618	152900	420120945	1927	1927	1927	1927	0
243	20240618	152800	420120945	1927	1927	1927	1927	0
244	20240618	152700	420120945	1927	1927	1927	1927	0
245	20240618	152600	420120945	1927	1927	1927	1927	0
246	20240618	152500	420120945	1927	1927	1927	1927	0
247	20240618	152400	420120945	1927	1927	1927	1927	0
248	20240618	152300	420120945	1927	1927	1927	1927	0
249	20240618	152200	420120945	1927	1927	1927	1927	0
250	20240618	152100	420120945	1927	1927	1927	1927	0
251	20240618	152000	420120945	1927	1927	1927	1927	0
252	20240618	151900	420120945	1927	1927	1927	1927	4
253	20240618	151800	420113237	1927	1927	1928	1927	1806
254	20240618	151700	416632028	1928	1928	1928	1928	2815
255	20240618	151600	411204708	1928	1919	1929	1919	4430
256	20240618	151500	402665254	1918	1918	1918	1918	231
257	20240618	151400	402222196	1921	1921	1921	1921	0
258	20240618	151300	402222196	1921	1921	1921	1921	106
259	20240618	151200	402018570	1921	1921	1921	1921	243
260	20240618	151100	401551767	1925	1920	1927	1918	1093
261	20240618	151000	399449527	1913	1913	1913	1913	0
262	20240618	150900	399449527	1913	1923	1923	1913	4346
263	20240618	150800	391108580	1923	1925	1925	1923	1650
264	20240618	150700	387934050	1923	1923	1923	1923	0
265	20240618	150600	387934050	1923	1923	1923	1923	0
266	20240618	150500	387934050	1923	1923	1923	1923	10
267	20240618	150400	387914820	1923	1923	1923	1923	229
268	20240618	150300	387474453	1923	1923	1923	1923	231
269	20240618	150200	387030240	1928	1929	1929	1928	1860
270	20240618	150100	383442427	1929	1929	1929	1928	7555
271	20240618	150000	368870891	1929	1925	1929	1925	7639
272	20240618	145900	354142160	1925	1922	1925	1922	1493
273	20240618	145800	351271100	1921	1916	1921	1916	1094
274	20240618	145700	349172496	1921	1921	1921	1921	646
275	20240618	145600	347931530	1921	1914	1921	1914	51
276	20240618	145500	347833566	1921	1921	1921	1921	0
277	20240618	145400	347833566	1921	1921	1921	1921	5
278	20240618	145300	347823961	1914	1914	1914	1914	0
279	20240618	145200	347823961	1914	1916	1916	1914	552
280	20240618	145100	346766939	1916	1916	1921	1916	2550
281	20240618	145000	341872919	1916	1920	1920	1916	3000
282	20240618	144900	336116458	1920	1920	1921	1920	1510
283	20240618	144800	333216958	1920	1921	1921	1920	307
284	20240618	144700	332627216	1920	1920	1920	1920	238
285	20240618	144600	332170256	1921	1921	1921	1921	1028
286	20240618	144500	330195468	1922	1922	1922	1922	15
287	20240618	144400	330166638	1922	1922	1922	1922	0
288	20240618	144300	330166638	1922	1922	1922	1922	607
289	20240618	144200	328999984	1921	1921	1921	1921	0
290	20240618	144100	328999984	1921	1921	1921	1921	0
291	20240618	144000	328999984	1921	1921	1921	1921	42
292	20240618	143900	328919302	1921	1921	1921	1921	0
293	20240618	143800	328919302	1921	1921	1921	1921	1100
294	20240618	143700	326806202	1921	1921	1921	1921	0
295	20240618	143600	326806202	1921	1921	1921	1921	359
296	20240618	143500	326116563	1921	1921	1921	1920	53
297	20240618	143400	326014789	1919	1919	1920	1919	1000
298	20240618	143300	324095788	1917	1918	1918	1917	5034
299	20240618	143200	314445201	1921	1918	1921	1918	100
300	20240618	143100	314253218	1918	1918	1918	1918	0
301	20240618	143000	314253218	1918	1918	1918	1918	7
302	20240618	142900	314239792	1921	1921	1921	1921	200
303	20240618	142800	313855592	1919	1919	1919	1919	0
304	20240618	142700	313855592	1919	1919	1919	1919	7
305	20240618	142600	313842159	1919	1919	1919	1919	2
306	20240618	142500	313838321	1919	1919	1919	1919	33
307	20240618	142400	313774994	1919	1919	1919	1919	0
308	20240618	142300	313774994	1919	1921	1921	1919	27
309	20240618	142200	313723167	1919	1919	1919	1919	0
310	20240618	142100	313723167	1919	1919	1919	1919	468
311	20240618	142000	312825075	1919	1919	1919	1919	0
312	20240618	141900	312825075	1919	1915	1919	1915	25
313	20240618	141800	312777184	1919	1919	1919	1919	8
314	20240618	141700	312761832	1919	1919	1919	1919	100
315	20240618	141600	312569932	1919	1917	1919	1917	361
316	20240618	141500	311877477	1915	1915	1915	1915	0
317	20240618	141400	311877477	1915	1915	1915	1915	0
318	20240618	141300	311877477	1915	1916	1916	1915	757
319	20240618	141200	310427480	1916	1914	1916	1914	4658
320	20240618	141100	301505268	1914	1914	1914	1914	0
321	20240618	141000	301505268	1914	1914	1914	1914	10
322	20240618	140900	301486128	1914	1914	1914	1910	1949
323	20240618	140800	297763224	1914	1914	1914	1914	0
324	20240618	140700	297763224	1914	1912	1914	1910	2482
325	20240618	140600	293020323	1912	1913	1913	1912	721
326	20240618	140500	291641710	1914	1914	1914	1914	3
327	20240618	140400	291635968	1912	1914	1914	1912	311
328	20240618	140300	291041253	1914	1914	1914	1914	129
329	20240618	140200	290794347	1914	1914	1914	1914	0
330	20240618	140100	290794347	1914	1914	1914	1914	13
331	20240618	140000	290769465	1914	1917	1917	1914	61
332	20240618	135900	290652678	1917	1917	1917	1917	9
333	20240618	135800	290635425	1917	1917	1917	1917	141
334	20240618	135700	290365128	1916	1916	1916	1916	0
335	20240618	135600	290365128	1916	1916	1916	1916	204
336	20240618	135500	289974264	1915	1915	1915	1915	0
337	20240618	135400	289974264	1915	1915	1915	1915	67
338	20240618	135300	289845959	1915	1915	1915	1915	12
339	20240618	135200	289822979	1915	1915	1915	1915	117
340	20240618	135100	289598924	1916	1916	1916	1916	10
341	20240618	135000	289579764	1916	1916	1916	1916	7
342	20240618	134900	289566352	1914	1915	1915	1914	85
343	20240618	134800	289403578	1915	1914	1915	1914	131
344	20240618	134700	289152794	1914	1914	1914	1914	18
345	20240618	134600	289118342	1911	1911	1911	1911	0
346	20240618	134500	289118342	1911	1911	1911	1911	0
347	20240618	134400	289118342	1911	1911	1911	1911	0
348	20240618	134300	289118342	1911	1913	1913	1911	49
349	20240618	134200	289024693	1911	1911	1911	1911	200
350	20240618	134100	288642493	1910	1910	1910	1910	0
351	20240618	134000	288642493	1910	1919	1919	1910	5859
352	20240618	133900	277421324	1919	1919	1919	1919	1078
353	20240618	133800	275352642	1920	1921	1921	1920	2052
354	20240618	133700	271411897	1921	1921	1921	1921	1105
355	20240618	133600	269289192	1921	1921	1921	1921	0
356	20240618	133500	269289192	1921	1921	1921	1921	5
357	20240618	133400	269279587	1921	1921	1921	1921	1
358	20240618	133300	269277666	1921	1921	1921	1921	424
359	20240618	133200	268463162	1921	1921	1921	1921	0
360	20240618	133100	268463162	1921	1921	1921	1921	20
361	20240618	133000	268424742	1921	1922	1922	1921	1370
362	20240618	132900	265792436	1923	1923	1923	1923	20
363	20240618	132800	265753976	1923	1923	1923	1923	0
364	20240618	132700	265753976	1923	1923	1923	1923	0
365	20240618	132600	265753976	1923	1923	1923	1923	0
366	20240618	132500	265753976	1923	1923	1923	1923	0
367	20240618	132400	265753976	1923	1923	1923	1923	3
368	20240618	132300	265748207	1921	1921	1921	1921	0
369	20240618	132200	265748207	1921	1921	1921	1921	0
370	20240618	132100	265748207	1921	1921	1921	1921	964
371	20240618	132000	263896363	1921	1921	1921	1921	2
372	20240618	131900	263892521	1921	1921	1921	1921	609
373	20240618	131800	262722632	1921	1921	1921	1921	200
374	20240618	131700	262338432	1923	1923	1923	1923	1
375	20240618	131600	262336509	1924	1924	1924	1924	0
376	20240618	131500	262336509	1924	1924	1924	1924	4
377	20240618	131400	262328813	1921	1921	1921	1921	0
378	20240618	131300	262328813	1921	1920	1921	1920	232
379	20240618	131200	261883247	1920	1920	1920	1920	101
380	20240618	131100	261689327	1919	1919	1919	1919	256
381	20240618	131000	261198063	1919	1921	1921	1919	1141
382	20240618	130900	259007343	1920	1920	1920	1920	5
383	20240618	130800	258997743	1920	1921	1921	1920	312
384	20240618	130700	258398692	1921	1920	1921	1920	167
385	20240618	130600	258078051	1921	1921	1921	1921	0
386	20240618	130500	258078051	1921	1921	1921	1921	0
387	20240618	130400	258078051	1921	1921	1921	1921	5
388	20240618	130300	258068446	1920	1921	1921	1920	951
389	20240618	130200	256242482	1921	1923	1923	1921	2934
390	20240618	130100	250605357	1923	1923	1923	1923	10
391	20240618	130000	250586127	1924	1924	1924	1924	0
392	20240618	125900	250586127	1924	1924	1924	1924	19
393	20240618	125800	250549571	1923	1924	1924	1923	3220
394	20240618	125700	244355810	1924	1924	1924	1924	0
395	20240618	125600	244355810	1924	1925	1925	1924	4000
396	20240618	125500	236657576	1926	1926	1926	1926	103
397	20240618	125400	236459198	1926	1926	1926	1926	51
398	20240618	125300	236360972	1926	1926	1926	1926	589
399	20240618	125200	235226558	1926	1928	1928	1925	1852
400	20240618	125100	231659761	1926	1927	1928	1926	37
401	20240618	125000	231588495	1927	1927	1927	1927	5
402	20240618	124900	231578860	1927	1927	1927	1927	641
403	20240618	124800	230343653	1927	1927	1927	1927	390
404	20240618	124700	229592123	1927	1927	1927	1927	0
405	20240618	124600	229592123	1927	1927	1927	1927	170
406	20240618	124500	229264533	1927	1927	1927	1927	76
407	20240618	124400	229118081	1928	1928	1928	1928	1
408	20240618	124300	229116153	1927	1927	1927	1927	47
409	20240618	124200	229025584	1927	1927	1927	1927	10
410	20240618	124100	229006314	1926	1926	1926	1926	0
411	20240618	124000	229006314	1926	1926	1926	1926	10
412	20240618	123900	228987054	1926	1926	1926	1926	0
413	20240618	123800	228987054	1926	1926	1926	1926	200
414	20240618	123700	228601854	1926	1927	1927	1926	3042
415	20240618	123600	222741089	1928	1928	1928	1928	0
416	20240618	123500	222741089	1928	1928	1928	1928	521
417	20240618	123400	221736601	1927	1927	1927	1927	0
418	20240618	123300	221736601	1927	1928	1928	1927	685
419	20240618	123200	220416605	1928	1928	1928	1928	278
420	20240618	123100	219880621	1928	1928	1928	1928	366
421	20240618	123000	219174973	1929	1929	1929	1929	100
422	20240618	122900	218982073	1929	1929	1929	1929	0
423	20240618	122800	218982073	1929	1929	1929	1929	2
424	20240618	122700	218978215	1928	1929	1929	1928	119
425	20240618	122600	218748748	1929	1929	1929	1929	0
426	20240618	122500	218748748	1929	1929	1929	1929	30
427	20240618	122400	218690878	1929	1929	1929	1929	0
428	20240618	122300	218690878	1929	1929	1929	1929	0
429	20240618	122200	218690878	1929	1929	1929	1929	0
430	20240618	122100	218690878	1929	1929	1929	1929	10
431	20240618	122000	218671588	1929	1929	1929	1929	36
432	20240618	121900	218602144	1929	1929	1929	1929	0
433	20240618	121800	218602144	1929	1929	1929	1929	0
434	20240618	121700	218602144	1929	1929	1929	1929	0
435	20240618	121600	218602144	1929	1929	1929	1929	302
436	20240618	121500	218019586	1929	1929	1929	1929	26
437	20240618	121400	217969432	1929	1929	1929	1929	3000
438	20240618	121300	212182432	1929	1929	1929	1929	0
439	20240618	121200	212182432	1929	1929	1929	1929	0
440	20240618	121100	212182432	1929	1929	1929	1929	100
441	20240618	121000	211989532	1928	1928	1928	1928	22
442	20240618	120900	211947116	1928	1928	1928	1928	41
443	20240618	120800	211868068	1928	1928	1928	1928	0
444	20240618	120700	211868068	1928	1928	1928	1928	37
445	20240618	120600	211796732	1927	1927	1927	1927	550
446	20240618	120500	210736882	1927	1927	1927	1927	301
447	20240618	120400	210156855	1927	1927	1927	1927	110
448	20240618	120300	209944885	1926	1926	1926	1926	280
449	20240618	120200	209405605	1927	1927	1927	1927	0
450	20240618	120100	209405605	1927	1927	1927	1927	4
451	20240618	120000	209397897	1927	1927	1927	1927	1
452	20240618	115900	209395970	1926	1926	1926	1926	3
453	20240618	115800	209390192	1924	1924	1924	1924	0
454	20240618	115700	209390192	1924	1924	1924	1924	0
455	20240618	115600	209390192	1924	1927	1927	1924	6589
456	20240618	115500	196704207	1928	1928	1928	1928	0
457	20240618	115400	196704207	1928	1929	1929	1928	500
458	20240618	115300	195740057	1929	1928	1929	1928	200
459	20240618	115200	195354437	1926	1927	1927	1926	551
460	20240618	115100	194293200	1927	1928	1928	1926	551
461	20240618	115000	193231375	1928	1928	1928	1928	1
462	20240618	114900	193229447	1927	1927	1927	1927	745
463	20240618	114800	191793832	1927	1928	1928	1927	1018
464	20240618	114700	189831628	1928	1928	1928	1928	52
465	20240618	114600	189731372	1927	1927	1927	1927	0
466	20240618	114500	189731372	1927	1927	1927	1927	1
467	20240618	114400	189729445	1927	1927	1927	1927	79
468	20240618	114300	189577212	1927	1927	1927	1927	100
469	20240618	114200	189384512	1927	1927	1927	1927	0
470	20240618	114100	189384512	1927	1927	1927	1927	0
471	20240618	114000	189384512	1927	1927	1927	1927	0
472	20240618	113900	189384512	1927	1927	1927	1927	0
473	20240618	113800	189384512	1927	1927	1927	1927	5004
474	20240618	113700	179741804	1927	1926	1927	1926	315
475	20240618	113600	179135110	1927	1927	1927	1927	1659
476	20240618	113500	175938217	1928	1928	1928	1928	68
477	20240618	113400	175807113	1928	1928	1928	1928	1238
478	20240618	113300	173420249	1929	1929	1929	1929	0
479	20240618	113200	173420249	1929	1929	1929	1929	50
480	20240618	113100	173323799	1929	1929	1929	1929	0
481	20240618	113000	173323799	1929	1929	1929	1929	100
482	20240618	112900	173130899	1928	1928	1928	1928	79
483	20240618	112800	172978587	1928	1928	1928	1928	0
484	20240618	112700	172978587	1928	1928	1928	1928	2476
485	20240618	112600	168204859	1929	1929	1929	1929	1602
486	20240618	112500	165114601	1930	1930	1930	1930	125
487	20240618	112400	164873351	1930	1930	1930	1930	3493
488	20240618	112300	158131861	1930	1930	1930	1930	811
489	20240618	112200	156566631	1930	1930	1930	1930	30
490	20240618	112100	156508731	1930	1929	1930	1929	35
491	20240618	112000	156441215	1929	1929	1929	1929	20
492	20240618	111900	156402635	1929	1929	1929	1929	200
493	20240618	111800	156016835	1929	1930	1930	1929	194
494	20240618	111700	155642608	1929	1930	1930	1929	1583
495	20240618	111600	152588406	1930	1930	1930	1930	20
496	20240618	111500	152549806	1930	1930	1930	1929	621
497	20240618	111400	151351776	1930	1930	1930	1930	3
498	20240618	111300	151345986	1929	1930	1930	1929	653
499	20240618	111200	150085763	1930	1930	1930	1930	100
500	20240618	111100	149892763	1930	1930	1930	1930	900
501	20240618	111000	148155763	1930	1930	1930	1930	0
502	20240618	110900	148155763	1930	1930	1930	1930	0
503	20240618	110800	148155763	1930	1930	1930	1930	843
504	20240618	110700	146528773	1930	1934	1934	1930	824
505	20240618	110600	144938203	1935	1935	1935	1935	0
506	20240618	110500	144938203	1935	1935	1935	1935	0
507	20240618	110400	144938203	1935	1935	1935	1935	2
508	20240618	110300	144934333	1935	1935	1935	1935	1
509	20240618	110200	144932398	1933	1933	1933	1933	0
510	20240618	110100	144932398	1933	1933	1933	1933	18
511	20240618	110000	144897604	1933	1933	1933	1933	67
512	20240618	105900	144768093	1930	1930	1930	1930	2255
513	20240618	105800	140415943	1929	1930	1930	1929	216
514	20240618	105700	139999256	1930	1930	1930	1930	670
515	20240618	105600	138706156	1930	1932	1932	1930	2200
516	20240618	105500	134459554	1931	1931	1931	1931	0
517	20240618	105400	134459554	1931	1931	1931	1931	0
518	20240618	105300	134459554	1931	1933	1933	1931	3470
519	20240618	105200	127756944	1933	1933	1933	1933	0
520	20240618	105100	127756944	1933	1935	1935	1933	7119
521	20240618	105000	113993351	1935	1935	1935	1935	19
522	20240618	104900	113956586	1935	1935	1935	1935	0
523	20240618	104800	113956586	1935	1935	1935	1935	0
524	20240618	104700	113956586	1935	1935	1935	1935	34
525	20240618	104600	113890796	1934	1934	1934	1934	57
526	20240618	104500	113780558	1935	1934	1935	1934	248
527	20240618	104400	113300725	1935	1935	1935	1935	110
528	20240618	104300	113087875	1935	1936	1936	1935	660
529	20240618	104200	111810529	1936	1937	1937	1936	486
530	20240618	104100	110869557	1936	1936	1936	1936	0
531	20240618	104000	110869557	1936	1936	1936	1936	201
532	20240618	103900	110480421	1936	1936	1936	1936	60
533	20240618	103800	110364261	1936	1935	1936	1935	47
534	20240618	103700	110273306	1935	1935	1935	1935	0
535	20240618	103600	110273306	1935	1935	1935	1935	381
536	20240618	103500	109536071	1935	1937	1937	1935	2768
537	20240618	103400	104179018	1937	1938	1938	1937	1749
538	20240618	103300	100790808	1939	1938	1939	1938	124
539	20240618	103200	100550486	1938	1938	1938	1938	264
540	20240618	103100	100038854	1939	1939	1939	1939	1257
541	20240618	103000	97601531	1940	1940	1940	1940	294
542	20240618	102900	97031171	1940	1940	1940	1940	783
543	20240618	102800	95512151	1941	1941	1941	1941	77
544	20240618	102700	95362694	1941	1941	1941	1941	0
545	20240618	102600	95362694	1941	1941	1941	1941	0
546	20240618	102500	95362694	1941	1941	1941	1941	0
547	20240618	102400	95362694	1941	1941	1941	1941	0
548	20240618	102300	95362694	1941	1941	1941	1941	0
549	20240618	102200	95362694	1941	1941	1941	1941	0
550	20240618	102100	95362694	1941	1941	1941	1941	2115
551	20240618	102000	91257479	1943	1943	1943	1943	2068
552	20240618	101900	87239355	1941	1941	1941	1941	0
553	20240618	101800	87239355	1941	1941	1941	1941	2
554	20240618	101700	87235473	1941	1941	1941	1941	0
555	20240618	101600	87235473	1941	1940	1941	1940	964
556	20240618	101500	85364755	1938	1938	1938	1938	1150
557	20240618	101400	83136055	1938	1939	1939	1938	510
558	20240618	101300	82147351	1939	1939	1939	1938	2600
559	20240618	101200	77107069	1939	1942	1942	1939	2620
560	20240618	101100	72024993	1942	1942	1942	1942	100
561	20240618	101000	71830793	1943	1943	1943	1943	110
562	20240618	100900	71617063	1943	1943	1943	1943	0
563	20240618	100800	71617063	1943	1943	1943	1943	30
564	20240618	100700	71558773	1943	1943	1943	1943	22
565	20240618	100600	71516027	1943	1943	1943	1943	150
566	20240618	100500	71224577	1942	1943	1943	1942	346
567	20240618	100400	70552625	1943	1942	1943	1942	201
568	20240618	100300	70162282	1943	1942	1943	1942	25
569	20240618	100200	70113731	1943	1943	1943	1942	16
570	20240618	100100	70082652	1943	1943	1943	1943	51
571	20240618	100000	69983559	1943	1943	1943	1942	3
572	20240618	095900	69977731	1943	1943	1943	1943	6
573	20240618	095800	69966073	1943	1943	1943	1943	3
574	20240618	095700	69960244	1943	1943	1943	1943	7
575	20240618	095600	69946643	1943	1943	1943	1940	158
576	20240618	095500	69640117	1943	1943	1943	1943	2
577	20240618	095400	69636231	1943	1943	1943	1943	27
578	20240618	095300	69583770	1940	1940	1940	1940	510
579	20240618	095200	68594370	1940	1940	1940	1940	0
580	20240618	095100	68594370	1940	1940	1940	1940	0
581	20240618	095000	68594370	1940	1941	1941	1940	1734
582	20240618	094900	65229251	1941	1942	1942	1941	426
583	20240618	094800	64401960	1943	1943	1943	1943	1278
584	20240618	094700	61918806	1943	1943	1943	1943	0
585	20240618	094600	61918806	1943	1943	1943	1943	96
586	20240618	094500	61732278	1943	1950	1950	1943	152
587	20240618	094400	61436879	1950	1950	1950	1950	8
588	20240618	094300	61421279	1951	1951	1951	1951	11
589	20240618	094200	61399818	1943	1943	1943	1943	1200
590	20240618	094100	59068218	1950	1950	1951	1950	60
591	20240618	094000	58951182	1951	1950	1951	1950	3080
592	20240618	093900	52943212	1950	1950	1950	1950	0
593	20240618	093800	52943212	1950	1950	1950	1950	1
594	20240618	093700	52941262	1940	1940	1940	1940	0
595	20240618	093600	52941262	1940	1950	1950	1940	1003
596	20240618	093500	50995412	1950	1950	1950	1950	8
597	20240618	093400	50979812	1950	1950	1950	1950	500
598	20240618	093300	50004812	1950	1950	1950	1950	30
599	20240618	093200	49946312	1950	1949	1950	1949	400
600	20240618	093100	49166424	1940	1941	1941	1940	200
601	20240618	093000	48778311	1940	1940	1940	1940	170
602	20240618	092900	48448511	1949	1949	1949	1949	11
603	20240618	092800	48427072	1949	1939	1949	1939	2
604	20240618	092700	48423184	1940	1945	1945	1940	2389
605	20240618	092600	43788491	1946	1946	1946	1946	0
606	20240618	092500	43788491	1946	1940	1946	1940	78
607	20240618	092400	43636865	1940	1940	1940	1940	34
608	20240618	092300	43570905	1940	1940	1940	1939	1543
609	20240618	092200	40577802	1940	1940	1940	1940	2863
610	20240618	092100	35023582	1940	1940	1940	1940	150
611	20240618	092000	34732582	1940	1943	1943	1940	5891
612	20240618	091900	23295530	1943	1943	1943	1943	119
613	20240618	091800	23064313	1943	1945	1945	1943	480
614	20240618	091700	22131559	1943	1945	1945	1943	1213
615	20240618	091600	19773572	1950	1950	1950	1950	1557
616	20240618	091500	16737422	1950	1949	1950	1949	1000
617	20240618	091400	14787472	1950	1950	1950	1950	0
618	20240618	091300	14787472	1950	1950	1950	1950	1000
619	20240618	091200	12837472	1943	1943	1943	1943	0
620	20240618	091100	12837472	1943	1943	1943	1943	1037
621	20240618	091000	10822581	1943	1943	1943	1943	0
622	20240618	090900	10822581	1943	1943	1943	1943	0
623	20240618	090800	10822581	1943	1950	1950	1943	43
624	20240618	090700	10739011	1950	1950	1950	1943	63
625	20240618	090600	10616189	1941	1941	1941	1941	0
626	20240618	090500	10616189	1941	1941	1941	1940	102
627	20240618	090400	10418208	1941	1947	1948	1941	4215
628	20240618	090300	2221757	1950	1947	1950	1947	775
629	20240618	090200	711257	1950	1950	1950	1947	94
630	20240618	090100	528161	1950	1950	1950	1950	0
631	20240618	090000	528161	1950	1947	1950	1947	271