KissMeData/018500/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190500	906166033	1920	1920	1920	1920	4629
3	20240605	190400	906166033	1920	1920	1920	1920	0
4	20240605	190300	906166033	1920	1920	1920	1920	0
5	20240605	190200	906166033	1920	1920	1920	1920	0
6	20240605	190100	906166033	1920	1920	1920	1920	0
7	20240605	190000	906166033	1920	1920	1920	1920	0
8	20240605	185900	906166033	1920	1920	1920	1920	0
9	20240605	185800	906166033	1920	1920	1920	1920	0
10	20240605	185700	906166033	1920	1920	1920	1920	0
11	20240605	185600	906166033	1920	1920	1920	1920	0
12	20240605	185500	906166033	1920	1920	1920	1920	0
13	20240605	185400	906166033	1920	1920	1920	1920	0
14	20240605	185300	906166033	1920	1920	1920	1920	0
15	20240605	185200	906166033	1920	1920	1920	1920	0
16	20240605	185100	906166033	1920	1920	1920	1920	0
17	20240605	185000	906166033	1920	1920	1920	1920	0
18	20240605	184900	906166033	1920	1920	1920	1920	0
19	20240605	184800	906166033	1920	1920	1920	1920	0
20	20240605	184700	906166033	1920	1920	1920	1920	0
21	20240605	184600	906166033	1920	1920	1920	1920	0
22	20240605	184500	906166033	1920	1920	1920	1920	0
23	20240605	184400	906166033	1920	1920	1920	1920	0
24	20240605	184300	906166033	1920	1920	1920	1920	0
25	20240605	184200	906166033	1920	1920	1920	1920	0
26	20240605	184100	906166033	1920	1920	1920	1920	0
27	20240605	184000	906166033	1920	1920	1920	1920	0
28	20240605	183900	906166033	1920	1920	1920	1920	0
29	20240605	183800	906166033	1920	1920	1920	1920	0
30	20240605	183700	906166033	1920	1920	1920	1920	0
31	20240605	183600	906166033	1920	1920	1920	1920	0
32	20240605	183500	906166033	1920	1920	1920	1920	4629
33	20240605	183400	906166033	1920	1920	1920	1920	0
34	20240605	183300	906166033	1920	1920	1920	1920	0
35	20240605	183200	906166033	1920	1920	1920	1920	0
36	20240605	183100	906166033	1920	1920	1920	1920	0
37	20240605	183000	906166033	1920	1920	1920	1920	0
38	20240605	182900	906166033	1920	1920	1920	1920	0
39	20240605	182800	906166033	1920	1920	1920	1920	0
40	20240605	182700	906166033	1920	1920	1920	1920	0
41	20240605	182600	906166033	1920	1920	1920	1920	0
42	20240605	182500	906166033	1920	1920	1920	1920	0
43	20240605	182400	906166033	1920	1920	1920	1920	0
44	20240605	182300	906166033	1920	1920	1920	1920	0
45	20240605	182200	906166033	1920	1920	1920	1920	0
46	20240605	182100	906166033	1920	1920	1920	1920	0
47	20240605	182000	906166033	1920	1920	1920	1920	0
48	20240605	181900	906166033	1920	1920	1920	1920	0
49	20240605	181800	906166033	1920	1920	1920	1920	0
50	20240605	181700	906166033	1920	1920	1920	1920	0
51	20240605	181600	906166033	1920	1920	1920	1920	0
52	20240605	181500	906166033	1920	1920	1920	1920	0
53	20240605	181400	906166033	1920	1920	1920	1920	0
54	20240605	181300	906166033	1920	1920	1920	1920	0
55	20240605	181200	906166033	1920	1920	1920	1920	0
56	20240605	181100	906166033	1920	1920	1920	1920	0
57	20240605	181000	906166033	1920	1920	1920	1920	0
58	20240605	180900	906166033	1920	1920	1920	1920	0
59	20240605	180800	906166033	1920	1920	1920	1920	0
60	20240605	180700	906166033	1920	1920	1920	1920	0
61	20240605	180600	906166033	1920	1920	1920	1920	0
62	20240605	180500	906166033	1920	1920	1920	1920	4629
63	20240605	180400	906166033	1920	1920	1920	1920	0
64	20240605	180300	906166033	1920	1920	1920	1920	0
65	20240605	180200	906166033	1920	1920	1920	1920	0
66	20240605	180100	906166033	1920	1920	1920	1920	0
67	20240605	180000	906166033	1920	1920	1920	1920	0
68	20240605	175900	906166033	1920	1920	1920	1920	0
69	20240605	175800	906166033	1920	1920	1920	1920	0
70	20240605	175700	906166033	1920	1920	1920	1920	0
71	20240605	175600	906166033	1920	1920	1920	1920	0
72	20240605	175500	906166033	1920	1920	1920	1920	0
73	20240605	175400	906166033	1920	1920	1920	1920	0
74	20240605	175300	906166033	1920	1920	1920	1920	0
75	20240605	175200	906166033	1920	1920	1920	1920	0
76	20240605	175100	906166033	1920	1920	1920	1920	0
77	20240605	175000	906166033	1920	1920	1920	1920	0
78	20240605	174900	906166033	1920	1920	1920	1920	0
79	20240605	174800	906166033	1920	1920	1920	1920	0
80	20240605	174700	906166033	1920	1920	1920	1920	0
81	20240605	174600	906166033	1920	1920	1920	1920	0
82	20240605	174500	906166033	1920	1920	1920	1920	0
83	20240605	174400	906166033	1920	1920	1920	1920	0
84	20240605	174300	906166033	1920	1920	1920	1920	0
85	20240605	174200	906166033	1920	1920	1920	1920	0
86	20240605	174100	906166033	1920	1920	1920	1920	0
87	20240605	174000	906166033	1920	1920	1920	1920	0
88	20240605	173900	906166033	1920	1920	1920	1920	0
89	20240605	173800	906166033	1920	1920	1920	1920	0
90	20240605	173700	906166033	1920	1920	1920	1920	0
91	20240605	173600	906166033	1920	1920	1920	1920	0
92	20240605	173500	906166033	1920	1920	1920	1920	4629
93	20240605	173400	906166033	1920	1920	1920	1920	0
94	20240605	173300	906166033	1920	1920	1920	1920	0
95	20240605	173200	906166033	1920	1920	1920	1920	0
96	20240605	173100	906166033	1920	1920	1920	1920	0
97	20240605	173000	906166033	1920	1920	1920	1920	0
98	20240605	172900	906166033	1920	1920	1920	1920	0
99	20240605	172800	906166033	1920	1920	1920	1920	0
100	20240605	172700	906166033	1920	1920	1920	1920	0
101	20240605	172600	906166033	1920	1920	1920	1920	0
102	20240605	172500	906166033	1920	1920	1920	1920	0
103	20240605	172400	906166033	1920	1920	1920	1920	0
104	20240605	172300	906166033	1920	1920	1920	1920	0
105	20240605	172200	906166033	1920	1920	1920	1920	0
106	20240605	172100	906166033	1920	1920	1920	1920	0
107	20240605	172000	906166033	1920	1920	1920	1920	0
108	20240605	171900	906166033	1920	1920	1920	1920	0
109	20240605	171800	906166033	1920	1920	1920	1920	0
110	20240605	171700	906166033	1920	1920	1920	1920	0
111	20240605	171600	906166033	1920	1920	1920	1920	0
112	20240605	171500	906166033	1920	1920	1920	1920	0
113	20240605	171400	906166033	1920	1920	1920	1920	0
114	20240605	171300	906166033	1920	1920	1920	1920	0
115	20240605	171200	906166033	1920	1920	1920	1920	0
116	20240605	171100	906166033	1920	1920	1920	1920	0
117	20240605	171000	906166033	1920	1920	1920	1920	0
118	20240605	170900	906166033	1920	1920	1920	1920	0
119	20240605	170800	906166033	1920	1920	1920	1920	0
120	20240605	170700	906166033	1920	1920	1920	1920	0
121	20240605	170600	906166033	1920	1920	1920	1920	0
122	20240605	170500	906166033	1920	1920	1920	1920	4629
123	20240605	170400	906166033	1920	1920	1920	1920	0
124	20240605	170300	906166033	1920	1920	1920	1920	0
125	20240605	170200	906166033	1920	1920	1920	1920	0
126	20240605	170100	906166033	1920	1920	1920	1920	0
127	20240605	170000	906166033	1920	1920	1920	1920	0
128	20240605	165900	906166033	1920	1920	1920	1920	0
129	20240605	165800	906166033	1920	1920	1920	1920	0
130	20240605	165700	906166033	1920	1920	1920	1920	0
131	20240605	165600	906166033	1920	1920	1920	1920	0
132	20240605	165500	906166033	1920	1920	1920	1920	0
133	20240605	165400	906166033	1920	1920	1920	1920	0
134	20240605	165300	906166033	1920	1920	1920	1920	0
135	20240605	165200	906166033	1920	1920	1920	1920	0
136	20240605	165100	906166033	1920	1920	1920	1920	0
137	20240605	165000	906166033	1920	1920	1920	1920	0
138	20240605	164900	906166033	1920	1920	1920	1920	0
139	20240605	164800	906166033	1920	1920	1920	1920	0
140	20240605	164700	906166033	1920	1920	1920	1920	0
141	20240605	164600	906166033	1920	1920	1920	1920	0
142	20240605	164500	906166033	1920	1920	1920	1920	0
143	20240605	164400	906166033	1920	1920	1920	1920	0
144	20240605	164300	906166033	1920	1920	1920	1920	0
145	20240605	164200	906166033	1920	1920	1920	1920	0
146	20240605	164100	906166033	1920	1920	1920	1920	0
147	20240605	164000	906166033	1920	1920	1920	1920	0
148	20240605	163900	906166033	1920	1920	1920	1920	0
149	20240605	163800	906166033	1920	1920	1920	1920	0
150	20240605	163700	906166033	1920	1920	1920	1920	0
151	20240605	163600	906166033	1920	1920	1920	1920	0
152	20240605	163500	906166033	1920	1920	1920	1920	4629
153	20240605	163400	906166033	1920	1920	1920	1920	0
154	20240605	163300	906166033	1920	1920	1920	1920	0
155	20240605	163200	906166033	1920	1920	1920	1920	0
156	20240605	163100	906166033	1920	1920	1920	1920	0
157	20240605	163000	906166033	1920	1920	1920	1920	0
158	20240605	162900	906166033	1920	1920	1920	1920	0
159	20240605	162800	906166033	1920	1920	1920	1920	0
160	20240605	162700	906166033	1920	1920	1920	1920	0
161	20240605	162600	906166033	1920	1920	1920	1920	0
162	20240605	162500	906166033	1920	1920	1920	1920	0
163	20240605	162400	906166033	1920	1920	1920	1920	0
164	20240605	162300	906166033	1920	1920	1920	1920	0
165	20240605	162200	906166033	1920	1920	1920	1920	0
166	20240605	162100	906166033	1920	1920	1920	1920	0
167	20240605	162000	906166033	1920	1920	1920	1920	0
168	20240605	161900	906166033	1920	1920	1920	1920	0
169	20240605	161800	906166033	1920	1920	1920	1920	0
170	20240605	161700	906166033	1920	1920	1920	1920	0
171	20240605	161600	906166033	1920	1920	1920	1920	0
172	20240605	161500	906166033	1920	1920	1920	1920	0
173	20240605	161400	906166033	1920	1920	1920	1920	0
174	20240605	161300	906166033	1920	1920	1920	1920	0
175	20240605	161200	906166033	1920	1920	1920	1920	0
176	20240605	161100	906166033	1920	1920	1920	1920	0
177	20240605	161000	906166033	1920	1920	1920	1920	0
178	20240605	160900	906166033	1920	1920	1920	1920	0
179	20240605	160800	906166033	1920	1920	1920	1920	0
180	20240605	160700	906166033	1920	1920	1920	1920	0
181	20240605	160600	906166033	1920	1920	1920	1920	0
182	20240605	160500	906166033	1920	1920	1920	1920	4629
183	20240605	160400	906166033	1920	1920	1920	1920	0
184	20240605	160300	906166033	1920	1920	1920	1920	0
185	20240605	160200	906166033	1920	1920	1920	1920	0
186	20240605	160100	906166033	1920	1920	1920	1920	0
187	20240605	160000	906166033	1920	1920	1920	1920	0
188	20240605	155900	906166033	1920	1920	1920	1920	0
189	20240605	155800	906166033	1920	1920	1920	1920	0
190	20240605	155700	906166033	1920	1920	1920	1920	0
191	20240605	155600	906166033	1920	1920	1920	1920	0
192	20240605	155500	906166033	1920	1920	1920	1920	0
193	20240605	155400	906166033	1920	1920	1920	1920	0
194	20240605	155300	906166033	1920	1920	1920	1920	0
195	20240605	155200	906166033	1920	1920	1920	1920	0
196	20240605	155100	906166033	1920	1920	1920	1920	0
197	20240605	155000	906166033	1920	1920	1920	1920	0
198	20240605	154900	906166033	1920	1920	1920	1920	0
199	20240605	154800	906166033	1920	1920	1920	1920	0
200	20240605	154700	906166033	1920	1920	1920	1920	0
201	20240605	154600	906166033	1920	1920	1920	1920	0
202	20240605	154500	906166033	1920	1920	1920	1920	0
203	20240605	154400	906166033	1920	1920	1920	1920	0
204	20240605	154300	906166033	1920	1920	1920	1920	0
205	20240605	154200	906166033	1920	1920	1920	1920	0
206	20240605	154100	906166033	1920	1920	1920	1920	0
207	20240605	154000	906166033	1920	1920	1920	1920	0
208	20240605	153900	906166033	1920	1920	1920	1920	0
209	20240605	153800	906166033	1920	1920	1920	1920	0
210	20240605	153700	906166033	1920	1920	1920	1920	0
211	20240605	153600	906166033	1920	1920	1920	1920	0
212	20240605	153500	906166033	1920	1920	1920	1920	4629
213	20240605	153400	906166033	1920	1920	1920	1920	0
214	20240605	153300	906166033	1920	1920	1920	1920	0
215	20240605	153200	906166033	1920	1920	1920	1920	0
216	20240605	153100	906166033	1920	1920	1920	1920	0
217	20240605	153000	906166033	1920	1920	1920	1920	4629
218	20240605	152900	897278353	1923	1923	1923	1923	0
219	20240605	152800	897278353	1923	1923	1923	1923	0
220	20240605	152700	897278353	1923	1923	1923	1923	0
221	20240605	152600	897278353	1923	1923	1923	1923	0
222	20240605	152500	897278353	1923	1923	1923	1923	0
223	20240605	152400	897278353	1923	1923	1923	1923	0
224	20240605	152300	897278353	1923	1923	1923	1923	0
225	20240605	152200	897278353	1923	1923	1923	1923	0
226	20240605	152100	897278353	1923	1923	1923	1923	0
227	20240605	152000	897278353	1923	1923	1923	1923	0
228	20240605	151900	897278353	1923	1923	1924	1923	3343
229	20240605	151800	890846923	1923	1921	1923	1921	3854
230	20240605	151700	883439036	1921	1921	1921	1921	869
231	20240605	151600	881769687	1920	1920	1920	1920	130
232	20240605	151500	881520087	1921	1916	1921	1916	2216
233	20240605	151400	877265533	1920	1920	1920	1920	0
234	20240605	151300	877265533	1920	1916	1920	1916	2051
235	20240605	151200	873328234	1916	1916	1919	1916	71
236	20240605	151100	873192195	1916	1917	1917	1916	479
237	20240605	151000	872274003	1916	1916	1916	1916	3190
238	20240605	150900	866161963	1916	1916	1919	1916	395
239	20240605	150800	865405080	1916	1919	1920	1916	1984
240	20240605	150700	861597855	1916	1919	1919	1916	740
241	20240605	150600	860177984	1918	1918	1918	1918	41
242	20240605	150500	860099346	1919	1919	1919	1919	3
243	20240605	150400	860093589	1920	1913	1920	1913	265
244	20240605	150300	859585328	1913	1913	1913	1913	1
245	20240605	150200	859583415	1922	1922	1922	1922	0
246	20240605	150100	859583415	1922	1912	1922	1910	1606
247	20240605	150000	856515433	1923	1916	1923	1913	740
248	20240605	145900	855099365	1915	1915	1915	1915	256
249	20240605	145800	854609125	1912	1912	1912	1912	5
250	20240605	145700	854599565	1912	1911	1912	1911	43
251	20240605	145600	854517369	1910	1910	1910	1910	38
252	20240605	145500	854444789	1910	1916	1916	1910	5858
253	20240605	145400	843253161	1916	1916	1916	1916	1000
254	20240605	145300	841337161	1921	1921	1923	1921	366
255	20240605	145200	840633979	1921	1920	1921	1920	1466
256	20240605	145100	837818467	1920	1917	1920	1917	2209
257	20240605	145000	833577545	1910	1906	1916	1906	26114
258	20240605	144900	783696767	1903	1903	1903	1903	200
259	20240605	144800	783316167	1906	1906	1906	1906	9
260	20240605	144700	783299013	1906	1906	1906	1906	209
261	20240605	144600	782900659	1907	1907	1907	1907	0
262	20240605	144500	782900659	1907	1902	1907	1902	4413
263	20240605	144400	774504607	1901	1901	1901	1901	5470
264	20240605	144300	764106137	1902	1902	1902	1902	150
265	20240605	144200	763820837	1902	1901	1902	1901	351
266	20240605	144100	763153585	1901	1901	1901	1901	30
267	20240605	144000	763096555	1901	1901	1901	1901	0
268	20240605	143900	763096555	1901	1901	1901	1901	618
269	20240605	143800	761921737	1902	1901	1902	1901	2406
270	20240605	143700	757347930	1897	1901	1901	1897	6
271	20240605	143600	757336544	1895	1895	1895	1895	321
272	20240605	143500	756728249	1901	1901	1901	1901	0
273	20240605	143400	756728249	1901	1901	1901	1901	0
274	20240605	143300	756728249	1901	1901	1901	1901	1
275	20240605	143200	756726348	1901	1901	1901	1901	159
276	20240605	143100	756424089	1901	1901	1901	1901	0
277	20240605	143000	756424089	1901	1893	1901	1893	21
278	20240605	142900	756384328	1892	1892	1892	1892	50
279	20240605	142800	756289728	1892	1897	1897	1892	393
280	20240605	142700	755544212	1897	1897	1897	1897	500
281	20240605	142600	754595712	1897	1897	1897	1897	108
282	20240605	142500	754390836	1897	1899	1899	1897	5236
283	20240605	142400	744457070	1901	1901	1901	1901	0
284	20240605	142300	744457070	1901	1901	1901	1901	0
285	20240605	142200	744457070	1901	1901	1901	1901	0
286	20240605	142100	744457070	1901	1901	1901	1901	0
287	20240605	142000	744457070	1901	1901	1901	1901	3
288	20240605	141900	744451367	1900	1901	1901	1900	1149
289	20240605	141800	742268262	1901	1901	1901	1901	110
290	20240605	141700	742059152	1901	1901	1901	1901	150
291	20240605	141600	741774002	1901	1901	1901	1901	1
292	20240605	141500	741772101	1900	1900	1900	1900	98
293	20240605	141400	741585901	1901	1901	1901	1901	0
294	20240605	141300	741585901	1901	1901	1901	1901	0
295	20240605	141200	741585901	1901	1901	1901	1901	0
296	20240605	141100	741585901	1901	1901	1901	1901	730
297	20240605	141000	740198171	1902	1902	1902	1902	100
298	20240605	140900	740007971	1902	1902	1902	1902	0
299	20240605	140800	740007971	1902	1902	1902	1902	105
300	20240605	140700	739808261	1901	1901	1901	1901	0
301	20240605	140600	739808261	1901	1901	1901	1901	0
302	20240605	140500	739808261	1901	1902	1902	1901	282
303	20240605	140400	739272107	1902	1902	1902	1902	20
304	20240605	140300	739234067	1902	1902	1902	1902	0
305	20240605	140200	739234067	1902	1902	1902	1902	40
306	20240605	140100	739157987	1902	1902	1902	1902	30
307	20240605	140000	739100927	1903	1903	1903	1903	0
308	20240605	135900	739100927	1903	1903	1903	1903	10
309	20240605	135800	739081897	1903	1903	1903	1903	0
310	20240605	135700	739081897	1903	1903	1903	1903	589
311	20240605	135600	737961030	1903	1907	1907	1903	11
312	20240605	135500	737940057	1907	1907	1907	1907	30
313	20240605	135400	737882847	1907	1903	1907	1903	165
314	20240605	135300	737568840	1903	1907	1907	1903	116
315	20240605	135200	737348052	1907	1907	1907	1907	11
316	20240605	135100	737327075	1907	1907	1907	1907	0
317	20240605	135000	737327075	1907	1907	1907	1907	110
318	20240605	134900	737117305	1907	1907	1907	1907	0
319	20240605	134800	737117305	1907	1907	1907	1907	256
320	20240605	134700	736629113	1907	1906	1907	1902	1020
321	20240605	134600	734684046	1906	1903	1906	1903	5500
322	20240605	134500	724206919	1902	1902	1902	1902	0
323	20240605	134400	724206919	1902	1902	1902	1902	398
324	20240605	134300	723449923	1902	1901	1902	1901	201
325	20240605	134200	723067821	1902	1902	1902	1902	0
326	20240605	134100	723067821	1902	1902	1902	1902	0
327	20240605	134000	723067821	1902	1902	1902	1902	11
328	20240605	133900	723046899	1902	1902	1902	1902	0
329	20240605	133800	723046899	1902	1902	1902	1902	0
330	20240605	133700	723046899	1902	1902	1902	1902	10
331	20240605	133600	723027879	1902	1902	1902	1902	0
332	20240605	133500	723027879	1902	1902	1902	1902	1
333	20240605	133400	723025977	1902	1902	1902	1902	10
334	20240605	133300	723006957	1900	1902	1902	1900	62
335	20240605	133200	722889057	1900	1900	1900	1900	0
336	20240605	133100	722889057	1900	1900	1900	1900	300
337	20240605	133000	722319057	1900	1903	1903	1900	544
338	20240605	132900	721285427	1900	1900	1900	1900	0
339	20240605	132800	721285427	1900	1900	1900	1900	1
340	20240605	132700	721283527	1903	1903	1903	1903	0
341	20240605	132600	721283527	1903	1903	1903	1903	11
342	20240605	132500	721262594	1902	1902	1902	1902	800
343	20240605	132400	719740994	1902	1903	1904	1902	1033
344	20240605	132300	717775936	1903	1903	1903	1903	167
345	20240605	132200	717458135	1903	1903	1903	1903	49
346	20240605	132100	717364888	1903	1902	1903	1902	32
347	20240605	132000	717304023	1902	1902	1902	1902	199
348	20240605	131900	716925525	1902	1902	1902	1902	299
349	20240605	131800	716356827	1902	1902	1902	1902	0
350	20240605	131700	716356827	1902	1902	1902	1902	1
351	20240605	131600	716354925	1902	1902	1902	1902	0
352	20240605	131500	716354925	1902	1902	1902	1902	1100
353	20240605	131400	714262725	1902	1899	1902	1899	8617
354	20240605	131300	697890211	1899	1899	1899	1899	154
355	20240605	131200	697597765	1900	1900	1900	1900	0
356	20240605	131100	697597765	1900	1900	1900	1900	0
357	20240605	131000	697597765	1900	1898	1900	1898	1420
358	20240605	130900	694900505	1899	1899	1899	1899	0
359	20240605	130800	694900505	1899	1899	1899	1899	37
360	20240605	130700	694830242	1900	1900	1900	1900	1
361	20240605	130600	694828342	1898	1897	1900	1897	4070
362	20240605	130500	687096723	1897	1897	1897	1897	9
363	20240605	130400	687079650	1897	1897	1897	1897	12
364	20240605	130300	687056886	1897	1896	1897	1896	679
365	20240605	130200	685768903	1897	1897	1897	1897	0
366	20240605	130100	685768903	1897	1897	1897	1897	0
367	20240605	130000	685768903	1897	1897	1897	1897	0
368	20240605	125900	685768903	1897	1892	1897	1892	263
369	20240605	125800	685271302	1900	1900	1900	1900	0
370	20240605	125700	685271302	1900	1900	1900	1900	0
371	20240605	125600	685271302	1900	1899	1900	1899	305
372	20240605	125500	684692106	1899	1898	1899	1898	1706
373	20240605	125400	681452413	1898	1892	1898	1892	530
374	20240605	125300	680449647	1892	1892	1892	1892	0
375	20240605	125200	680449647	1892	1892	1892	1892	1
376	20240605	125100	680447755	1899	1899	1899	1899	9
377	20240605	125000	680430664	1892	1892	1892	1892	0
378	20240605	124900	680430664	1892	1892	1892	1892	1656
379	20240605	124800	677297512	1892	1892	1892	1892	1
380	20240605	124700	677295620	1881	1881	1881	1881	0
381	20240605	124600	677295620	1881	1884	1884	1881	3800
382	20240605	124500	670140678	1884	1885	1885	1884	300
383	20240605	124400	669575377	1885	1887	1887	1885	2405
384	20240605	124300	665038732	1887	1891	1891	1887	973
385	20240605	124200	663202079	1891	1891	1891	1891	46
386	20240605	124100	663115093	1892	1892	1892	1892	0
387	20240605	124000	663115093	1892	1892	1892	1892	0
388	20240605	123900	663115093	1892	1892	1892	1892	0
389	20240605	123800	663115093	1892	1892	1892	1892	0
390	20240605	123700	663115093	1892	1892	1892	1892	2100
391	20240605	123600	659141893	1891	1891	1891	1891	0
392	20240605	123500	659141893	1891	1891	1891	1891	519
393	20240605	123400	658160464	1891	1892	1892	1891	278
394	20240605	123300	657634516	1898	1898	1898	1898	1
395	20240605	123200	657632618	1892	1892	1892	1892	4
396	20240605	123100	657625050	1899	1899	1899	1899	108
397	20240605	123000	657419958	1899	1898	1899	1898	52
398	20240605	122900	657321211	1898	1898	1898	1898	0
399	20240605	122800	657321211	1898	1898	1898	1898	50
400	20240605	122700	657226311	1898	1898	1898	1898	0
401	20240605	122600	657226311	1898	1898	1899	1898	5050
402	20240605	122500	647641361	1898	1898	1898	1898	0
403	20240605	122400	647641361	1898	1898	1898	1898	420
404	20240605	122300	646844201	1898	1898	1898	1898	0
405	20240605	122200	646844201	1898	1894	1898	1891	1001
406	20240605	122100	644949161	1898	1898	1898	1898	1
407	20240605	122000	644947263	1894	1895	1898	1893	745
408	20240605	121900	643536732	1899	1899	1899	1899	16
409	20240605	121800	643506348	1900	1900	1900	1895	31
410	20240605	121700	643447498	1900	1900	1900	1900	218
411	20240605	121600	643033298	1900	1900	1900	1900	19
412	20240605	121500	642997198	1900	1900	1900	1900	436
413	20240605	121400	642168798	1902	1902	1902	1902	0
414	20240605	121300	642168798	1902	1903	1903	1902	1175
415	20240605	121200	639933855	1904	1904	1904	1904	101
416	20240605	121100	639741551	1903	1903	1903	1903	11
417	20240605	121000	639720618	1904	1903	1904	1902	343
418	20240605	120900	639067889	1903	1903	1903	1903	224
419	20240605	120800	638641617	1902	1902	1902	1902	190
420	20240605	120700	638280237	1902	1902	1902	1902	0
421	20240605	120600	638280237	1902	1902	1902	1902	10
422	20240605	120500	638261217	1902	1902	1902	1902	1800
423	20240605	120400	634837617	1903	1902	1903	1902	700
424	20240605	120300	633506131	1900	1894	1902	1894	13688
425	20240605	120200	607514559	1895	1895	1895	1895	52
426	20240605	120100	607416019	1895	1895	1895	1895	368
427	20240605	120000	606718659	1895	1888	1895	1888	1000
428	20240605	115900	604826862	1888	1888	1888	1888	0
429	20240605	115800	604826862	1888	1888	1888	1888	0
430	20240605	115700	604826862	1888	1888	1888	1888	581
431	20240605	115600	603729934	1890	1890	1890	1890	0
432	20240605	115500	603729934	1890	1890	1890	1890	50
433	20240605	115400	603635434	1891	1891	1891	1891	400
434	20240605	115300	602879034	1891	1891	1891	1891	450
435	20240605	115200	602028084	1891	1891	1891	1891	0
436	20240605	115100	602028084	1891	1891	1891	1891	0
437	20240605	115000	602028084	1891	1891	1891	1891	1
438	20240605	114900	602026193	1891	1889	1891	1888	70
439	20240605	114800	601893968	1891	1891	1891	1891	0
440	20240605	114700	601893968	1891	1890	1891	1890	3
441	20240605	114600	601888297	1890	1890	1890	1890	73
442	20240605	114500	601750327	1891	1891	1891	1891	31
443	20240605	114400	601691706	1892	1892	1892	1892	18
444	20240605	114300	601657650	1892	1892	1892	1892	0
445	20240605	114200	601657650	1892	1892	1892	1892	41
446	20240605	114100	601580078	1893	1893	1893	1893	0
447	20240605	114000	601580078	1893	1893	1893	1893	1
448	20240605	113900	601578185	1894	1894	1894	1894	0
449	20240605	113800	601578185	1894	1894	1894	1894	0
450	20240605	113700	601578185	1894	1894	1894	1894	0
451	20240605	113600	601578185	1894	1894	1894	1894	1
452	20240605	113500	601576291	1895	1895	1895	1895	0
453	20240605	113400	601576291	1895	1895	1895	1895	0
454	20240605	113300	601576291	1895	1895	1895	1895	224
455	20240605	113200	601151811	1897	1897	1897	1897	0
456	20240605	113100	601151811	1897	1897	1897	1897	1
457	20240605	113000	601149914	1895	1895	1895	1895	0
458	20240605	112900	601149914	1895	1895	1895	1895	0
459	20240605	112800	601149914	1895	1895	1895	1895	0
460	20240605	112700	601149914	1895	1895	1895	1895	186
461	20240605	112600	600797444	1895	1895	1895	1895	14
462	20240605	112500	600770914	1895	1896	1896	1895	55
463	20240605	112400	600666688	1897	1897	1897	1897	0
464	20240605	112300	600666688	1897	1898	1898	1897	36
465	20240605	112200	600598394	1897	1897	1897	1897	1313
466	20240605	112100	598107633	1897	1897	1897	1897	0
467	20240605	112000	598107633	1897	1897	1897	1897	933
468	20240605	111900	596337732	1897	1897	1897	1897	0
469	20240605	111800	596337732	1897	1895	1897	1895	2
470	20240605	111700	596333940	1895	1895	1895	1895	1
471	20240605	111600	596332045	1897	1897	1897	1897	0
472	20240605	111500	596332045	1897	1897	1897	1897	0
473	20240605	111400	596332045	1897	1897	1897	1897	0
474	20240605	111300	596332045	1897	1897	1897	1897	1
475	20240605	111200	596330148	1895	1895	1895	1895	38
476	20240605	111100	596258138	1895	1895	1895	1895	62
477	20240605	111000	596140648	1891	1891	1891	1891	0
478	20240605	110900	596140648	1891	1888	1891	1888	2275
479	20240605	110800	591839442	1888	1888	1888	1888	0
480	20240605	110700	591839442	1888	1888	1888	1888	0
481	20240605	110600	591839442	1888	1888	1888	1888	10
482	20240605	110500	591820562	1888	1886	1888	1886	2251
483	20240605	110400	587574087	1885	1881	1885	1881	1527
484	20240605	110300	584697460	1882	1882	1882	1882	6
485	20240605	110200	584686168	1880	1880	1880	1880	7
486	20240605	110100	584673008	1880	1880	1880	1880	1214
487	20240605	110000	582390688	1880	1880	1880	1880	1
488	20240605	105900	582388808	1872	1872	1872	1872	0
489	20240605	105800	582388808	1872	1881	1881	1872	1651
490	20240605	105700	579297048	1875	1877	1877	1875	1880
491	20240605	105600	575771977	1877	1877	1877	1877	1
492	20240605	105500	575770100	1881	1881	1881	1881	0
493	20240605	105400	575770100	1881	1881	1881	1881	1
494	20240605	105300	575768219	1877	1877	1877	1877	0
495	20240605	105200	575768219	1877	1877	1877	1877	70
496	20240605	105100	575636829	1877	1877	1877	1877	100
497	20240605	105000	575449129	1877	1877	1877	1877	54
498	20240605	104900	575347771	1883	1883	1883	1883	0
499	20240605	104800	575347771	1883	1883	1883	1883	0
500	20240605	104700	575347771	1883	1883	1883	1883	0
501	20240605	104600	575347771	1883	1879	1883	1879	1490
502	20240605	104500	572546570	1876	1876	1876	1876	1
503	20240605	104400	572544694	1875	1875	1875	1875	3308
504	20240605	104300	566342194	1872	1872	1872	1872	991
505	20240605	104200	564487042	1872	1875	1875	1872	2402
506	20240605	104100	559990495	1872	1872	1872	1872	0
507	20240605	104000	559990495	1872	1872	1872	1872	4
508	20240605	103900	559983007	1879	1879	1879	1879	4999
509	20240605	103800	550589886	1879	1879	1879	1879	2
510	20240605	103700	550586128	1880	1880	1880	1880	0
511	20240605	103600	550586128	1880	1872	1880	1871	94
512	20240605	103500	550410078	1880	1880	1880	1880	1
513	20240605	103400	550408198	1880	1880	1880	1880	1
514	20240605	103300	550406318	1880	1880	1880	1880	1
515	20240605	103200	550404438	1880	1880	1880	1880	183
516	20240605	103100	550060398	1880	1880	1880	1880	0
517	20240605	103000	550060398	1880	1880	1880	1880	0
518	20240605	102900	550060398	1880	1880	1880	1880	247
519	20240605	102800	549596038	1880	1880	1880	1880	1
520	20240605	102700	549594158	1870	1875	1875	1870	900
521	20240605	102600	547910808	1870	1870	1870	1870	0
522	20240605	102500	547910808	1870	1870	1870	1870	0
523	20240605	102400	547910808	1870	1880	1880	1870	1066
524	20240605	102300	545914540	1878	1878	1878	1878	291
525	20240605	102200	545368042	1880	1880	1880	1880	80
526	20240605	102100	545217642	1880	1881	1881	1880	148
527	20240605	102000	544939401	1885	1885	1885	1885	0
528	20240605	101900	544939401	1885	1885	1885	1885	0
529	20240605	101800	544939401	1885	1885	1885	1885	0
530	20240605	101700	544939401	1885	1884	1885	1884	5050
531	20240605	101600	535420153	1885	1881	1885	1881	2
532	20240605	101500	535416387	1882	1882	1882	1882	1
533	20240605	101400	535414505	1886	1881	1886	1879	40
534	20240605	101300	535339274	1879	1879	1879	1879	1
535	20240605	101200	535337395	1885	1878	1885	1878	2536
536	20240605	101100	530560885	1878	1879	1879	1878	814
537	20240605	101000	529031853	1879	1879	1879	1879	1368
538	20240605	100900	526461381	1878	1879	1879	1878	2
539	20240605	100800	526457624	1878	1879	1879	1878	12
540	20240605	100700	526435077	1879	1879	1879	1879	9
541	20240605	100600	526418166	1879	1873	1880	1870	11609
542	20240605	100500	504697909	1872	1872	1872	1872	0
543	20240605	100400	504697909	1872	1873	1873	1872	3000
544	20240605	100300	499081417	1892	1879	1897	1873	17008
545	20240605	100200	467191908	1878	1899	1899	1878	6874
546	20240605	100100	454267884	1890	1890	1890	1890	2545
547	20240605	100000	449457834	1899	1900	1900	1899	6
548	20240605	095900	449446439	1899	1890	1900	1890	2957
549	20240605	095800	443831164	1900	1899	1900	1899	200
550	20240605	095700	443451166	1900	1900	1900	1900	0
551	20240605	095600	443451166	1900	1900	1900	1900	104
552	20240605	095500	443253566	1900	1900	1900	1900	65
553	20240605	095400	443130066	1900	1899	1900	1899	3000
554	20240605	095300	437430182	1900	1888	1900	1888	10000
555	20240605	095200	418483933	1888	1887	1888	1887	50
556	20240605	095100	418389535	1881	1881	1881	1881	4944
557	20240605	095000	409089871	1881	1881	1881	1881	500
558	20240605	094900	408149371	1883	1885	1885	1883	32
559	20240605	094800	408089053	1888	1888	1888	1888	10
560	20240605	094700	408070173	1887	1887	1887	1886	64
561	20240605	094600	407949416	1877	1877	1877	1877	6
562	20240605	094500	407938154	1874	1888	1888	1874	231
563	20240605	094400	407504622	1885	1885	1885	1885	17
564	20240605	094300	407472577	1885	1885	1885	1885	7
565	20240605	094200	407459382	1873	1873	1873	1873	10
566	20240605	094100	407440652	1872	1878	1880	1872	494
567	20240605	094000	406512892	1878	1878	1878	1878	0
568	20240605	093900	406512892	1878	1877	1878	1877	14
569	20240605	093800	406486602	1870	1870	1870	1870	0
570	20240605	093700	406486602	1870	1870	1870	1870	500
571	20240605	093600	405551602	1870	1870	1870	1870	700
572	20240605	093500	404242602	1879	1879	1879	1879	0
573	20240605	093400	404242602	1879	1879	1879	1879	2000
574	20240605	093300	400484602	1879	1879	1879	1879	8
575	20240605	093200	400469570	1866	1868	1868	1866	354
576	20240605	093100	399808652	1867	1880	1880	1867	709
577	20240605	093000	398475784	1880	1868	1880	1867	167
578	20240605	092900	398162534	1867	1867	1867	1867	4
579	20240605	092800	398155066	1867	1868	1880	1867	1302
580	20240605	092700	395723000	1868	1880	1880	1868	85
581	20240605	092600	395564208	1870	1870	1870	1870	613
582	20240605	092500	394417898	1870	1878	1880	1868	1774
583	20240605	092400	391095354	1880	1868	1880	1868	3037
584	20240605	092300	385421806	1867	1868	1868	1867	1029
585	20240605	092200	383499638	1868	1869	1869	1868	2504
586	20240605	092100	378822066	1868	1866	1889	1866	686
587	20240605	092000	377534070	1866	1866	1867	1865	3888
588	20240605	091900	370281845	1875	1870	1875	1865	1638
589	20240605	091800	367220467	1870	1875	1875	1870	4001
590	20240605	091700	359737350	1880	1894	1894	1880	22809
591	20240605	091600	316651756	1894	1894	1898	1894	211
592	20240605	091500	316252094	1900	1900	1900	1900	0
593	20240605	091400	316252094	1900	1892	1900	1892	108
594	20240605	091300	316047724	1892	1893	1894	1892	4005
595	20240605	091200	308466198	1905	1893	1905	1893	5
596	20240605	091100	308456721	1908	1891	1910	1891	2829
597	20240605	091000	303060602	1891	1895	1910	1891	30074
598	20240605	090900	246073313	1895	1895	1900	1895	3366
599	20240605	090800	239694488	1895	1890	1895	1890	24453
600	20240605	090700	193404288	1890	1911	1911	1890	14670
601	20240605	090600	165563205	1911	1904	1911	1900	12082
602	20240605	090500	142593813	1904	1911	1911	1895	26090
603	20240605	090400	93020838	1911	1910	1911	1910	17207
604	20240605	090300	60138367	1911	1913	1913	1898	10559
605	20240605	090200	40027464	1912	1925	1928	1907	8729
606	20240605	090100	23266320	1928	1925	1928	1925	1577
607	20240605	090000	20229809	1925	1910	1925	1910	10312