KissMeData/018500/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	185400	526334210	1898	1898	1898	1898	346
3	20240614	185300	526334210	1898	1898	1898	1898	0
4	20240614	185200	526334210	1898	1898	1898	1898	0
5	20240614	185100	526334210	1898	1898	1898	1898	0
6	20240614	185000	526334210	1898	1898	1898	1898	0
7	20240614	184900	526334210	1898	1898	1898	1898	0
8	20240614	184800	526334210	1898	1898	1898	1898	0
9	20240614	184700	526334210	1898	1898	1898	1898	0
10	20240614	184600	526334210	1898	1898	1898	1898	0
11	20240614	184500	526334210	1898	1898	1898	1898	0
12	20240614	184400	526334210	1898	1898	1898	1898	0
13	20240614	184300	526334210	1898	1898	1898	1898	0
14	20240614	184200	526334210	1898	1898	1898	1898	0
15	20240614	184100	526334210	1898	1898	1898	1898	0
16	20240614	184000	526334210	1898	1898	1898	1898	0
17	20240614	183900	526334210	1898	1898	1898	1898	0
18	20240614	183800	526334210	1898	1898	1898	1898	0
19	20240614	183700	526334210	1898	1898	1898	1898	0
20	20240614	183600	526334210	1898	1898	1898	1898	0
21	20240614	183500	526334210	1898	1898	1898	1898	0
22	20240614	183400	526334210	1898	1898	1898	1898	0
23	20240614	183300	526334210	1898	1898	1898	1898	0
24	20240614	183200	526334210	1898	1898	1898	1898	0
25	20240614	183100	526334210	1898	1898	1898	1898	0
26	20240614	183000	526334210	1898	1898	1898	1898	0
27	20240614	182900	526334210	1898	1898	1898	1898	0
28	20240614	182800	526334210	1898	1898	1898	1898	0
29	20240614	182700	526334210	1898	1898	1898	1898	0
30	20240614	182600	526334210	1898	1898	1898	1898	0
31	20240614	182500	526334210	1898	1898	1898	1898	0
32	20240614	182400	526334210	1898	1898	1898	1898	346
33	20240614	182300	526334210	1898	1898	1898	1898	0
34	20240614	182200	526334210	1898	1898	1898	1898	0
35	20240614	182100	526334210	1898	1898	1898	1898	0
36	20240614	182000	526334210	1898	1898	1898	1898	0
37	20240614	181900	526334210	1898	1898	1898	1898	0
38	20240614	181800	526334210	1898	1898	1898	1898	0
39	20240614	181700	526334210	1898	1898	1898	1898	0
40	20240614	181600	526334210	1898	1898	1898	1898	0
41	20240614	181500	526334210	1898	1898	1898	1898	0
42	20240614	181400	526334210	1898	1898	1898	1898	0
43	20240614	181300	526334210	1898	1898	1898	1898	0
44	20240614	181200	526334210	1898	1898	1898	1898	0
45	20240614	181100	526334210	1898	1898	1898	1898	0
46	20240614	181000	526334210	1898	1898	1898	1898	0
47	20240614	180900	526334210	1898	1898	1898	1898	0
48	20240614	180800	526334210	1898	1898	1898	1898	0
49	20240614	180700	526334210	1898	1898	1898	1898	0
50	20240614	180600	526334210	1898	1898	1898	1898	0
51	20240614	180500	526334210	1898	1898	1898	1898	0
52	20240614	180400	526334210	1898	1898	1898	1898	0
53	20240614	180300	526334210	1898	1898	1898	1898	0
54	20240614	180200	526334210	1898	1898	1898	1898	0
55	20240614	180100	526334210	1898	1898	1898	1898	0
56	20240614	180000	526334210	1898	1898	1898	1898	0
57	20240614	175900	526334210	1898	1898	1898	1898	0
58	20240614	175800	526334210	1898	1898	1898	1898	0
59	20240614	175700	526334210	1898	1898	1898	1898	0
60	20240614	175600	526334210	1898	1898	1898	1898	0
61	20240614	175500	526334210	1898	1898	1898	1898	0
62	20240614	175400	526334210	1898	1898	1898	1898	346
63	20240614	175300	526334210	1898	1898	1898	1898	0
64	20240614	175200	526334210	1898	1898	1898	1898	0
65	20240614	175100	526334210	1898	1898	1898	1898	0
66	20240614	175000	526334210	1898	1898	1898	1898	0
67	20240614	174900	526334210	1898	1898	1898	1898	0
68	20240614	174800	526334210	1898	1898	1898	1898	0
69	20240614	174700	526334210	1898	1898	1898	1898	0
70	20240614	174600	526334210	1898	1898	1898	1898	0
71	20240614	174500	526334210	1898	1898	1898	1898	0
72	20240614	174400	526334210	1898	1898	1898	1898	0
73	20240614	174300	526334210	1898	1898	1898	1898	0
74	20240614	174200	526334210	1898	1898	1898	1898	0
75	20240614	174100	526334210	1898	1898	1898	1898	0
76	20240614	174000	526334210	1898	1898	1898	1898	0
77	20240614	173900	526334210	1898	1898	1898	1898	0
78	20240614	173800	526334210	1898	1898	1898	1898	0
79	20240614	173700	526334210	1898	1898	1898	1898	0
80	20240614	173600	526334210	1898	1898	1898	1898	0
81	20240614	173500	526334210	1898	1898	1898	1898	0
82	20240614	173400	526334210	1898	1898	1898	1898	0
83	20240614	173300	526334210	1898	1898	1898	1898	0
84	20240614	173200	526334210	1898	1898	1898	1898	0
85	20240614	173100	526334210	1898	1898	1898	1898	0
86	20240614	173000	526334210	1898	1898	1898	1898	0
87	20240614	172900	526334210	1898	1898	1898	1898	0
88	20240614	172800	526334210	1898	1898	1898	1898	0
89	20240614	172700	526334210	1898	1898	1898	1898	0
90	20240614	172600	526334210	1898	1898	1898	1898	0
91	20240614	172500	526334210	1898	1898	1898	1898	0
92	20240614	172400	526334210	1898	1898	1898	1898	346
93	20240614	172300	526334210	1898	1898	1898	1898	0
94	20240614	172200	526334210	1898	1898	1898	1898	0
95	20240614	172100	526334210	1898	1898	1898	1898	0
96	20240614	172000	526334210	1898	1898	1898	1898	0
97	20240614	171900	526334210	1898	1898	1898	1898	0
98	20240614	171800	526334210	1898	1898	1898	1898	0
99	20240614	171700	526334210	1898	1898	1898	1898	0
100	20240614	171600	526334210	1898	1898	1898	1898	0
101	20240614	171500	526334210	1898	1898	1898	1898	0
102	20240614	171400	526334210	1898	1898	1898	1898	0
103	20240614	171300	526334210	1898	1898	1898	1898	0
104	20240614	171200	526334210	1898	1898	1898	1898	0
105	20240614	171100	526334210	1898	1898	1898	1898	0
106	20240614	171000	526334210	1898	1898	1898	1898	0
107	20240614	170900	526334210	1898	1898	1898	1898	0
108	20240614	170800	526334210	1898	1898	1898	1898	0
109	20240614	170700	526334210	1898	1898	1898	1898	0
110	20240614	170600	526334210	1898	1898	1898	1898	0
111	20240614	170500	526334210	1898	1898	1898	1898	0
112	20240614	170400	526334210	1898	1898	1898	1898	0
113	20240614	170300	526334210	1898	1898	1898	1898	0
114	20240614	170200	526334210	1898	1898	1898	1898	0
115	20240614	170100	526334210	1898	1898	1898	1898	0
116	20240614	170000	526334210	1898	1898	1898	1898	0
117	20240614	165900	526334210	1898	1898	1898	1898	0
118	20240614	165800	526334210	1898	1898	1898	1898	0
119	20240614	165700	526334210	1898	1898	1898	1898	0
120	20240614	165600	526334210	1898	1898	1898	1898	0
121	20240614	165500	526334210	1898	1898	1898	1898	0
122	20240614	165400	526334210	1898	1898	1898	1898	346
123	20240614	165300	526334210	1898	1898	1898	1898	0
124	20240614	165200	526334210	1898	1898	1898	1898	0
125	20240614	165100	526334210	1898	1898	1898	1898	0
126	20240614	165000	526334210	1898	1898	1898	1898	0
127	20240614	164900	526334210	1898	1898	1898	1898	0
128	20240614	164800	526334210	1898	1898	1898	1898	0
129	20240614	164700	526334210	1898	1898	1898	1898	0
130	20240614	164600	526334210	1898	1898	1898	1898	0
131	20240614	164500	526334210	1898	1898	1898	1898	0
132	20240614	164400	526334210	1898	1898	1898	1898	0
133	20240614	164300	526334210	1898	1898	1898	1898	0
134	20240614	164200	526334210	1898	1898	1898	1898	0
135	20240614	164100	526334210	1898	1898	1898	1898	0
136	20240614	164000	526334210	1898	1898	1898	1898	0
137	20240614	163900	526334210	1898	1898	1898	1898	0
138	20240614	163800	526334210	1898	1898	1898	1898	0
139	20240614	163700	526334210	1898	1898	1898	1898	0
140	20240614	163600	526334210	1898	1898	1898	1898	0
141	20240614	163500	526334210	1898	1898	1898	1898	0
142	20240614	163400	526334210	1898	1898	1898	1898	0
143	20240614	163300	526334210	1898	1898	1898	1898	0
144	20240614	163200	526334210	1898	1898	1898	1898	0
145	20240614	163100	526334210	1898	1898	1898	1898	0
146	20240614	163000	526334210	1898	1898	1898	1898	0
147	20240614	162900	526334210	1898	1898	1898	1898	0
148	20240614	162800	526334210	1898	1898	1898	1898	0
149	20240614	162700	526334210	1898	1898	1898	1898	0
150	20240614	162600	526334210	1898	1898	1898	1898	0
151	20240614	162500	526334210	1898	1898	1898	1898	0
152	20240614	162400	526334210	1898	1898	1898	1898	346
153	20240614	162300	526334210	1898	1898	1898	1898	0
154	20240614	162200	526334210	1898	1898	1898	1898	0
155	20240614	162100	526334210	1898	1898	1898	1898	0
156	20240614	162000	526334210	1898	1898	1898	1898	0
157	20240614	161900	526334210	1898	1898	1898	1898	0
158	20240614	161800	526334210	1898	1898	1898	1898	0
159	20240614	161700	526334210	1898	1898	1898	1898	0
160	20240614	161600	526334210	1898	1898	1898	1898	0
161	20240614	161500	526334210	1898	1898	1898	1898	0
162	20240614	161400	526334210	1898	1898	1898	1898	0
163	20240614	161300	526334210	1898	1898	1898	1898	0
164	20240614	161200	526334210	1898	1898	1898	1898	0
165	20240614	161100	526334210	1898	1898	1898	1898	0
166	20240614	161000	526334210	1898	1898	1898	1898	0
167	20240614	160900	526334210	1898	1898	1898	1898	0
168	20240614	160800	526334210	1898	1898	1898	1898	0
169	20240614	160700	526334210	1898	1898	1898	1898	0
170	20240614	160600	526334210	1898	1898	1898	1898	0
171	20240614	160500	526334210	1898	1898	1898	1898	0
172	20240614	160400	526334210	1898	1898	1898	1898	0
173	20240614	160300	526334210	1898	1898	1898	1898	0
174	20240614	160200	526334210	1898	1898	1898	1898	0
175	20240614	160100	526334210	1898	1898	1898	1898	0
176	20240614	160000	526334210	1898	1898	1898	1898	0
177	20240614	155900	526334210	1898	1898	1898	1898	0
178	20240614	155800	526334210	1898	1898	1898	1898	0
179	20240614	155700	526334210	1898	1898	1898	1898	0
180	20240614	155600	526334210	1898	1898	1898	1898	0
181	20240614	155500	526334210	1898	1898	1898	1898	0
182	20240614	155400	526334210	1898	1898	1898	1898	346
183	20240614	155300	526334210	1898	1898	1898	1898	0
184	20240614	155200	526334210	1898	1898	1898	1898	0
185	20240614	155100	526334210	1898	1898	1898	1898	0
186	20240614	155000	526334210	1898	1898	1898	1898	0
187	20240614	154900	526334210	1898	1898	1898	1898	0
188	20240614	154800	526334210	1898	1898	1898	1898	0
189	20240614	154700	526334210	1898	1898	1898	1898	0
190	20240614	154600	526334210	1898	1898	1898	1898	0
191	20240614	154500	526334210	1898	1898	1898	1898	0
192	20240614	154400	526334210	1898	1898	1898	1898	0
193	20240614	154300	526334210	1898	1898	1898	1898	0
194	20240614	154200	526334210	1898	1898	1898	1898	0
195	20240614	154100	526334210	1898	1898	1898	1898	0
196	20240614	154000	526334210	1898	1898	1898	1898	0
197	20240614	153900	526334210	1898	1898	1898	1898	0
198	20240614	153800	526334210	1898	1898	1898	1898	0
199	20240614	153700	526334210	1898	1898	1898	1898	0
200	20240614	153600	526334210	1898	1898	1898	1898	0
201	20240614	153500	526334210	1898	1898	1898	1898	0
202	20240614	153400	526334210	1898	1898	1898	1898	0
203	20240614	153300	526334210	1898	1898	1898	1898	0
204	20240614	153200	526334210	1898	1898	1898	1898	0
205	20240614	153100	526334210	1898	1898	1898	1898	0
206	20240614	153000	526334210	1898	1898	1898	1898	346
207	20240614	152900	525677502	1898	1898	1898	1898	0
208	20240614	152800	525677502	1898	1898	1898	1898	0
209	20240614	152700	525677502	1898	1898	1898	1898	0
210	20240614	152600	525677502	1898	1898	1898	1898	0
211	20240614	152500	525677502	1898	1898	1898	1898	0
212	20240614	152400	525677502	1898	1898	1898	1898	0
213	20240614	152300	525677502	1898	1898	1898	1898	0
214	20240614	152200	525677502	1898	1898	1898	1898	0
215	20240614	152100	525677502	1898	1898	1898	1898	0
216	20240614	152000	525677502	1898	1898	1898	1898	0
217	20240614	151900	525677502	1898	1902	1902	1898	102
218	20240614	151800	525483518	1902	1902	1902	1902	9
219	20240614	151700	525466400	1902	1902	1902	1902	562
220	20240614	151600	524397476	1903	1903	1903	1903	0
221	20240614	151500	524397476	1903	1903	1903	1903	0
222	20240614	151400	524397476	1903	1901	1903	1901	1208
223	20240614	151300	522099866	1902	1902	1902	1902	10
224	20240614	151200	522080846	1902	1902	1902	1902	0
225	20240614	151100	522080846	1902	1902	1902	1902	0
226	20240614	151000	522080846	1902	1900	1902	1900	20000
227	20240614	150900	484043988	1901	1901	1901	1901	15
228	20240614	150800	484015473	1901	1901	1901	1901	8
229	20240614	150700	484000265	1902	1900	1902	1899	2160
230	20240614	150600	479896422	1900	1900	1900	1900	4502
231	20240614	150500	471342622	1900	1900	1900	1900	0
232	20240614	150400	471342622	1900	1900	1900	1900	0
233	20240614	150300	471342622	1900	1900	1902	1900	1132
234	20240614	150200	469191088	1899	1899	1899	1899	108
235	20240614	150100	468985996	1899	1900	1900	1899	200
236	20240614	150000	468606096	1899	1899	1899	1899	100
237	20240614	145900	468416196	1899	1899	1899	1899	0
238	20240614	145800	468416196	1899	1899	1899	1899	0
239	20240614	145700	468416196	1899	1899	1899	1899	134
240	20240614	145600	468161730	1899	1899	1899	1899	41
241	20240614	145500	468083871	1900	1900	1900	1900	0
242	20240614	145400	468083871	1900	1900	1900	1900	0
243	20240614	145300	468083871	1900	1900	1900	1900	44
244	20240614	145200	468000271	1900	1900	1900	1900	60
245	20240614	145100	467886271	1902	1902	1902	1902	0
246	20240614	145000	467886271	1902	1902	1902	1902	0
247	20240614	144900	467886271	1902	1902	1902	1902	0
248	20240614	144800	467886271	1902	1902	1902	1902	0
249	20240614	144700	467886271	1902	1902	1902	1902	0
250	20240614	144600	467886271	1902	1902	1902	1902	0
251	20240614	144500	467886271	1902	1902	1902	1902	54
252	20240614	144400	467783563	1898	1898	1898	1898	0
253	20240614	144300	467783563	1898	1898	1898	1898	41
254	20240614	144200	467705745	1898	1899	1899	1898	10
255	20240614	144100	467686762	1900	1900	1900	1900	2533
256	20240614	144000	462874062	1903	1903	1903	1903	0
257	20240614	143900	462874062	1903	1903	1903	1903	0
258	20240614	143800	462874062	1903	1903	1903	1903	0
259	20240614	143700	462874062	1903	1902	1903	1900	1190
260	20240614	143600	460612767	1903	1903	1903	1903	1
261	20240614	143500	460610864	1900	1900	1900	1900	1000
262	20240614	143400	458710864	1900	1900	1900	1900	0
263	20240614	143300	458710864	1900	1900	1900	1900	0
264	20240614	143200	458710864	1900	1900	1900	1900	198
265	20240614	143100	458334664	1900	1900	1900	1900	0
266	20240614	143000	458334664	1900	1901	1901	1900	41
267	20240614	142900	458256732	1904	1904	1904	1904	3
268	20240614	142800	458251020	1902	1903	1903	1902	540
269	20240614	142700	457223839	1902	1902	1902	1902	0
270	20240614	142600	457223839	1902	1902	1902	1902	20
271	20240614	142500	457185799	1905	1905	1905	1905	0
272	20240614	142400	457185799	1905	1904	1905	1902	491
273	20240614	142300	456250448	1904	1905	1905	1904	5543
274	20240614	142200	445691043	1906	1906	1906	1906	0
275	20240614	142100	445691043	1906	1906	1906	1906	0
276	20240614	142000	445691043	1906	1906	1906	1906	0
277	20240614	141900	445691043	1906	1906	1906	1906	0
278	20240614	141800	445691043	1906	1906	1906	1906	0
279	20240614	141700	445691043	1906	1905	1906	1905	604
280	20240614	141600	444540144	1905	1905	1905	1905	2621
281	20240614	141500	439547139	1905	1905	1905	1905	0
282	20240614	141400	439547139	1905	1905	1905	1905	11790
283	20240614	141300	417087189	1905	1904	1905	1904	3464
284	20240614	141200	410491283	1905	1905	1905	1905	0
285	20240614	141100	410491283	1905	1900	1905	1900	20000
286	20240614	141000	372411015	1900	1900	1900	1900	0
287	20240614	140900	372411015	1900	1900	1900	1900	0
288	20240614	140800	372411015	1900	1900	1902	1900	5010
289	20240614	140700	362892004	1900	1899	1900	1899	10000
290	20240614	140600	343893535	1899	1899	1899	1899	0
291	20240614	140500	343893535	1899	1899	1899	1899	1
292	20240614	140400	343891636	1895	1895	1895	1895	41
293	20240614	140300	343813941	1895	1895	1895	1895	500
294	20240614	140200	342866441	1895	1895	1895	1895	100
295	20240614	140100	342676941	1900	1900	1900	1900	0
296	20240614	140000	342676941	1900	1900	1900	1900	0
297	20240614	135900	342676941	1900	1899	1900	1899	1299
298	20240614	135800	340208986	1899	1895	1899	1895	3801
299	20240614	135700	333006087	1899	1897	1899	1895	1680
300	20240614	135600	329818415	1899	1899	1899	1899	0
301	20240614	135500	329818415	1899	1899	1899	1899	0
302	20240614	135400	329818415	1899	1899	1899	1899	0
303	20240614	135300	329818415	1899	1897	1899	1895	601
304	20240614	135200	328679381	1897	1897	1897	1897	3
305	20240614	135100	328673690	1897	1897	1897	1897	41
306	20240614	135000	328595913	1897	1897	1897	1897	0
307	20240614	134900	328595913	1897	1897	1897	1897	40
308	20240614	134800	328520033	1899	1899	1899	1899	3
309	20240614	134700	328514336	1899	1899	1899	1899	1
310	20240614	134600	328512437	1897	1897	1897	1897	10
311	20240614	134500	328493467	1898	1898	1898	1898	730
312	20240614	134400	327107927	1898	1898	1898	1898	0
313	20240614	134300	327107927	1898	1898	1898	1898	0
314	20240614	134200	327107927	1898	1898	1898	1898	50
315	20240614	134100	327013027	1898	1898	1898	1898	0
316	20240614	134000	327013027	1898	1898	1898	1898	100
317	20240614	133900	326823227	1898	1898	1898	1898	40
318	20240614	133800	326747307	1898	1900	1900	1898	256
319	20240614	133700	326260953	1901	1901	1901	1901	0
320	20240614	133600	326260953	1901	1901	1901	1901	0
321	20240614	133500	326260953	1901	1901	1901	1901	0
322	20240614	133400	326260953	1901	1901	1901	1901	0
323	20240614	133300	326260953	1901	1901	1901	1901	0
324	20240614	133200	326260953	1901	1900	1901	1900	501
325	20240614	133100	325309052	1900	1900	1900	1900	0
326	20240614	133000	325309052	1900	1900	1900	1900	165
327	20240614	132900	324995552	1900	1900	1900	1900	0
328	20240614	132800	324995552	1900	1900	1900	1900	0
329	20240614	132700	324995552	1900	1900	1900	1900	1
330	20240614	132600	324993652	1897	1897	1897	1897	0
331	20240614	132500	324993652	1897	1898	1898	1897	41
332	20240614	132400	324915873	1900	1900	1900	1900	0
333	20240614	132300	324915873	1900	1900	1900	1900	0
334	20240614	132200	324915873	1900	1900	1900	1900	0
335	20240614	132100	324915873	1900	1900	1900	1900	3335
336	20240614	132000	318579373	1900	1900	1900	1900	80
337	20240614	131900	318427373	1900	1900	1900	1900	0
338	20240614	131800	318427373	1900	1900	1900	1900	600
339	20240614	131700	317287373	1905	1905	1905	1905	26
340	20240614	131600	317237843	1905	1905	1905	1905	20
341	20240614	131500	317199743	1905	1905	1905	1905	0
342	20240614	131400	317199743	1905	1905	1905	1905	1000
343	20240614	131300	315294743	1905	1900	1905	1900	1032
344	20240614	131200	313333933	1900	1900	1900	1900	109
345	20240614	131100	313126833	1900	1900	1900	1900	0
346	20240614	131000	313126833	1900	1900	1900	1900	1
347	20240614	130900	313124933	1906	1906	1906	1906	1
348	20240614	130800	313123027	1900	1905	1905	1900	178
349	20240614	130700	312784423	1900	1900	1900	1900	0
350	20240614	130600	312784423	1900	1900	1900	1900	0
351	20240614	130500	312784423	1900	1905	1905	1900	101
352	20240614	130400	312592518	1900	1901	1901	1900	1571
353	20240614	130300	309606048	1905	1901	1905	1901	431
354	20240614	130200	308786713	1901	1901	1901	1901	1
355	20240614	130100	308784812	1906	1906	1906	1906	0
356	20240614	130000	308784812	1906	1906	1906	1906	1
357	20240614	125900	308782906	1901	1902	1902	1901	42
358	20240614	125800	308703057	1902	1902	1902	1902	0
359	20240614	125700	308703057	1902	1902	1902	1902	0
360	20240614	125600	308703057	1902	1902	1902	1902	0
361	20240614	125500	308703057	1902	1903	1903	1902	100
362	20240614	125400	308512837	1902	1902	1902	1902	0
363	20240614	125300	308512837	1902	1902	1902	1902	206
364	20240614	125200	308121025	1903	1903	1903	1903	0
365	20240614	125100	308121025	1903	1903	1903	1903	0
366	20240614	125000	308121025	1903	1903	1903	1903	0
367	20240614	124900	308121025	1903	1903	1903	1903	0
368	20240614	124800	308121025	1903	1903	1903	1903	0
369	20240614	124700	308121025	1903	1903	1903	1902	1040
370	20240614	124600	306141945	1903	1903	1903	1903	41
371	20240614	124500	306063922	1903	1903	1903	1903	31
372	20240614	124400	306004929	1903	1903	1903	1903	0
373	20240614	124300	306004929	1903	1903	1903	1903	10
374	20240614	124200	305985899	1906	1906	1906	1906	0
375	20240614	124100	305985899	1906	1906	1906	1906	1
376	20240614	124000	305983993	1903	1903	1903	1903	0
377	20240614	123900	305983993	1903	1903	1903	1903	13
378	20240614	123800	305959254	1903	1902	1903	1902	121
379	20240614	123700	305729111	1903	1903	1903	1903	186
380	20240614	123600	305375153	1906	1906	1906	1906	1
381	20240614	123500	305373247	1903	1903	1903	1903	0
382	20240614	123400	305373247	1903	1903	1903	1903	573
383	20240614	123300	304282828	1903	1903	1903	1903	41
384	20240614	123200	304204805	1906	1906	1906	1906	0
385	20240614	123100	304204805	1906	1906	1906	1906	1
386	20240614	123000	304202899	1905	1905	1905	1905	0
387	20240614	122900	304202899	1905	1905	1905	1905	0
388	20240614	122800	304202899	1905	1905	1905	1905	219
389	20240614	122700	303785704	1906	1906	1906	1906	6355
390	20240614	122600	291673074	1907	1907	1907	1907	0
391	20240614	122500	291673074	1907	1908	1908	1907	965
392	20240614	122400	289832807	1910	1910	1910	1910	0
393	20240614	122300	289832807	1910	1910	1910	1910	1
394	20240614	122200	289830897	1907	1907	1907	1907	0
395	20240614	122100	289830897	1907	1907	1907	1907	0
396	20240614	122000	289830897	1907	1907	1910	1907	98
397	20240614	121900	289644008	1907	1907	1907	1907	0
398	20240614	121800	289644008	1907	1907	1907	1907	0
399	20240614	121700	289644008	1907	1908	1908	1907	1011
400	20240614	121600	287715954	1910	1910	1910	1910	0
401	20240614	121500	287715954	1910	1910	1910	1910	9
402	20240614	121400	287698764	1908	1908	1908	1908	100
403	20240614	121300	287507964	1908	1908	1908	1908	0
404	20240614	121200	287507964	1908	1908	1908	1908	1
405	20240614	121100	287506056	1910	1910	1910	1910	0
406	20240614	121000	287506056	1910	1910	1910	1910	0
407	20240614	120900	287506056	1910	1910	1910	1910	0
408	20240614	120800	287506056	1910	1910	1910	1910	1
409	20240614	120700	287504146	1908	1910	1910	1908	50
410	20240614	120600	287408707	1910	1910	1910	1910	0
411	20240614	120500	287408707	1910	1910	1910	1910	0
412	20240614	120400	287408707	1910	1910	1910	1910	0
413	20240614	120300	287408707	1910	1910	1910	1910	25
414	20240614	120200	287360957	1910	1910	1910	1910	100
415	20240614	120100	287169957	1910	1910	1910	1910	1
416	20240614	120000	287168047	1912	1912	1912	1912	0
417	20240614	115900	287168047	1912	1912	1912	1912	0
418	20240614	115800	287168047	1912	1912	1912	1912	170
419	20240614	115700	286843007	1912	1912	1912	1912	671
420	20240614	115600	285560055	1912	1912	1912	1912	0
421	20240614	115500	285560055	1912	1912	1913	1912	103
422	20240614	115400	285363116	1909	1912	1912	1909	66
423	20240614	115300	285237047	1910	1910	1910	1910	408
424	20240614	115200	284457767	1910	1910	1910	1910	0
425	20240614	115100	284457767	1910	1910	1910	1910	0
426	20240614	115000	284457767	1910	1910	1910	1910	0
427	20240614	114900	284457767	1910	1910	1910	1910	0
428	20240614	114800	284457767	1910	1910	1910	1910	0
429	20240614	114700	284457767	1910	1910	1910	1910	868
430	20240614	114600	282799887	1910	1910	1910	1910	0
431	20240614	114500	282799887	1910	1911	1912	1910	442
432	20240614	114400	281955383	1912	1913	1913	1912	791
433	20240614	114300	280442258	1914	1914	1914	1914	0
434	20240614	114200	280442258	1914	1914	1916	1914	900
435	20240614	114100	278719458	1914	1914	1914	1914	241
436	20240614	114000	278258184	1917	1917	1917	1917	0
437	20240614	113900	278258184	1917	1917	1917	1917	0
438	20240614	113800	278258184	1917	1917	1917	1917	0
439	20240614	113700	278258184	1917	1917	1917	1917	0
440	20240614	113600	278258184	1917	1911	1917	1911	15039
441	20240614	113500	249493931	1911	1910	1911	1910	3833
442	20240614	113400	242169168	1908	1908	1908	1908	0
443	20240614	113300	242169168	1908	1910	1910	1908	799
444	20240614	113200	240643486	1910	1910	1910	1910	0
445	20240614	113100	240643486	1910	1910	1910	1910	500
446	20240614	113000	239688486	1910	1910	1910	1910	304
447	20240614	112900	239107846	1910	1909	1910	1909	700
448	20240614	112800	237771046	1909	1910	1910	1909	656
449	20240614	112700	236518098	1913	1913	1913	1913	100
450	20240614	112600	236326798	1913	1911	1913	1911	69
451	20240614	112500	236194819	1911	1911	1911	1911	172
452	20240614	112400	235866127	1911	1911	1913	1911	21
453	20240614	112300	235825993	1912	1912	1912	1912	44
454	20240614	112200	235741865	1912	1912	1912	1912	19
455	20240614	112100	235705537	1912	1912	1912	1912	0
456	20240614	112000	235705537	1912	1912	1912	1912	1
457	20240614	111900	235703625	1913	1913	1913	1913	794
458	20240614	111800	234184703	1906	1906	1906	1906	0
459	20240614	111700	234184703	1906	1906	1906	1906	0
460	20240614	111600	234184703	1906	1906	1906	1906	0
461	20240614	111500	234184703	1906	1910	1910	1906	57
462	20240614	111400	234075961	1914	1914	1914	1914	0
463	20240614	111300	234075961	1914	1914	1914	1914	0
464	20240614	111200	234075961	1914	1914	1914	1914	0
465	20240614	111100	234075961	1914	1914	1914	1914	0
466	20240614	111000	234075961	1914	1911	1914	1910	7718
467	20240614	110900	219316752	1910	1909	1910	1909	2664
468	20240614	110800	214229511	1909	1909	1909	1909	0
469	20240614	110700	214229511	1909	1909	1909	1909	0
470	20240614	110600	214229511	1909	1905	1909	1905	999
471	20240614	110500	212326412	1905	1900	1910	1900	5002
472	20240614	110400	202789733	1900	1900	1900	1900	1
473	20240614	110300	202787833	1899	1899	1899	1899	0
474	20240614	110200	202787833	1899	1899	1899	1899	41
475	20240614	110100	202709974	1900	1900	1900	1900	1
476	20240614	110000	202708074	1900	1900	1900	1900	0
477	20240614	105900	202708074	1900	1900	1900	1900	0
478	20240614	105800	202708074	1900	1900	1900	1900	412
479	20240614	105700	201925274	1900	1900	1900	1900	789
480	20240614	105600	200426174	1900	1900	1900	1900	0
481	20240614	105500	200426174	1900	1900	1900	1900	403
482	20240614	105400	199660474	1900	1900	1900	1900	2
483	20240614	105300	199656674	1903	1900	1903	1900	3702
484	20240614	105200	192622871	1896	1896	1896	1896	3
485	20240614	105100	192617183	1895	1892	1895	1892	665
486	20240614	105000	191358340	1892	1892	1892	1892	2
487	20240614	104900	191354556	1892	1891	1892	1889	2033
488	20240614	104800	187511951	1892	1894	1894	1892	331
489	20240614	104700	186885457	1895	1895	1895	1895	8
490	20240614	104600	186870297	1895	1895	1895	1895	0
491	20240614	104500	186870297	1895	1896	1896	1895	70
492	20240614	104400	186737584	1896	1897	1897	1896	1996
493	20240614	104300	182951273	1897	1898	1898	1897	781
494	20240614	104200	181469709	1898	1898	1898	1898	0
495	20240614	104100	181469709	1898	1898	1898	1898	0
496	20240614	104000	181469709	1898	1898	1898	1898	0
497	20240614	103900	181469709	1898	1898	1898	1898	0
498	20240614	103800	181469709	1898	1898	1898	1898	2
499	20240614	103700	181465913	1900	1900	1900	1900	0
500	20240614	103600	181465913	1900	1900	1900	1900	0
501	20240614	103500	181465913	1900	1900	1900	1900	106
502	20240614	103400	181264513	1901	1901	1901	1901	0
503	20240614	103300	181264513	1901	1906	1906	1901	11600
504	20240614	103200	159212676	1908	1908	1908	1908	29
505	20240614	103100	159157344	1909	1909	1909	1909	330
506	20240614	103000	158527374	1910	1910	1910	1910	0
507	20240614	102900	158527374	1910	1910	1910	1910	0
508	20240614	102800	158527374	1910	1909	1910	1909	4191
509	20240614	102700	150523797	1908	1904	1908	1904	4392
510	20240614	102600	142149883	1900	1900	1900	1900	1165
511	20240614	102500	139936383	1900	1900	1900	1900	1
512	20240614	102400	139934483	1898	1898	1898	1898	21
513	20240614	102300	139894625	1900	1900	1900	1900	3
514	20240614	102200	139888925	1900	1900	1900	1900	700
515	20240614	102100	138558925	1900	1891	1900	1891	2
516	20240614	102000	138555134	1891	1891	1891	1891	9
517	20240614	101900	138538115	1891	1891	1891	1891	129
518	20240614	101800	138294176	1891	1885	1891	1885	101
519	20240614	101700	138103785	1891	1888	1891	1886	1284
520	20240614	101600	135678338	1889	1889	1889	1889	200
521	20240614	101500	135300538	1891	1891	1891	1891	0
522	20240614	101400	135300538	1891	1891	1891	1890	5315
523	20240614	101300	125250432	1899	1891	1899	1891	5
524	20240614	101200	125240969	1885	1891	1891	1885	6000
525	20240614	101100	113919199	1891	1891	1891	1891	0
526	20240614	101000	113919199	1891	1891	1891	1891	0
527	20240614	100900	113919199	1891	1897	1897	1891	1257
528	20240614	100800	111542041	1899	1899	1899	1899	0
529	20240614	100700	111542041	1899	1899	1899	1899	11
530	20240614	100600	111521152	1900	1900	1900	1900	87
531	20240614	100500	111355852	1900	1900	1900	1900	0
532	20240614	100400	111355852	1900	1899	1900	1899	1500
533	20240614	100300	108506060	1899	1899	1899	1899	1
534	20240614	100200	108504161	1893	1899	1899	1891	96
535	20240614	100100	108322456	1899	1898	1899	1898	500
536	20240614	100000	107372965	1898	1898	1898	1898	0
537	20240614	095900	107372965	1898	1898	1898	1898	0
538	20240614	095800	107372965	1898	1898	1898	1898	0
539	20240614	095700	107372965	1898	1898	1898	1898	499
540	20240614	095600	106425863	1898	1897	1898	1897	500
541	20240614	095500	105476919	1897	1893	1897	1888	1694
542	20240614	095400	102275886	1897	1894	1897	1893	70
543	20240614	095300	102143359	1897	1897	1897	1897	20
544	20240614	095200	102105419	1897	1898	1898	1897	6
545	20240614	095100	102094032	1898	1898	1898	1898	52
546	20240614	095000	101995336	1898	1898	1898	1898	0
547	20240614	094900	101995336	1898	1898	1898	1898	0
548	20240614	094800	101995336	1898	1898	1898	1892	3239
549	20240614	094700	95853563	1899	1899	1899	1899	31
550	20240614	094600	95794694	1898	1898	1898	1898	56
551	20240614	094500	95688406	1897	1900	1900	1897	43
552	20240614	094400	95606832	1898	1900	1900	1898	1368
553	20240614	094300	93010362	1900	1901	1901	1897	2135
554	20240614	094200	88953892	1902	1902	1902	1902	541
555	20240614	094100	87924910	1905	1905	1905	1905	0
556	20240614	094000	87924910	1905	1905	1905	1905	0
557	20240614	093900	87924910	1905	1902	1905	1902	501
558	20240614	093800	86970508	1905	1905	1909	1905	2263
559	20240614	093700	82654361	1905	1909	1909	1905	29
560	20240614	093600	82599080	1909	1909	1909	1909	0
561	20240614	093500	82599080	1909	1905	1909	1899	10909
562	20240614	093400	61813336	1905	1899	1905	1899	203
563	20240614	093300	61427821	1899	1899	1899	1899	200
564	20240614	093200	61048021	1907	1899	1907	1893	304
565	20240614	093100	60470735	1899	1899	1899	1899	2605
566	20240614	093000	55523840	1899	1905	1905	1899	421
567	20240614	092900	54724235	1909	1899	1909	1899	6172
568	20240614	092800	42998494	1899	1888	1899	1885	43
569	20240614	092700	42917347	1899	1888	1899	1888	3461
570	20240614	092600	36382968	1899	1893	1899	1888	13186
571	20240614	092500	11477168	1900	1893	1900	1893	2
572	20240614	092400	11473375	1900	1899	1900	1899	10
573	20240614	092300	11454380	1900	1900	1900	1900	10
574	20240614	092200	11435380	1899	1899	1899	1899	534
575	20240614	092100	10421314	1899	1899	1899	1899	1
576	20240614	092000	10419415	1899	1899	1899	1899	5
577	20240614	091900	10409920	1899	1899	1899	1899	100
578	20240614	091800	10220020	1899	1899	1899	1899	0
579	20240614	091700	10220020	1899	1899	1899	1899	1
580	20240614	091600	10218121	1898	1898	1899	1898	311
581	20240614	091500	9627632	1898	1898	1898	1898	0
582	20240614	091400	9627632	1898	1898	1898	1898	0
583	20240614	091300	9627632	1898	1898	1898	1898	20
584	20240614	091200	9589672	1900	1900	1900	1900	0
585	20240614	091100	9589672	1900	1894	1900	1894	165
586	20240614	091000	9277156	1900	1901	1901	1895	2387
587	20240614	090900	4750457	1914	1914	1914	1914	0
588	20240614	090800	4750457	1914	1914	1914	1914	0
589	20240614	090700	4750457	1914	1914	1914	1914	20
590	20240614	090600	4712177	1914	1914	1914	1914	10
591	20240614	090500	4693037	1916	1916	1916	1916	0
592	20240614	090400	4693037	1916	1916	1916	1916	0
593	20240614	090300	4693037	1916	1916	1916	1916	0
594	20240614	090200	4693037	1916	1916	1916	1916	1
595	20240614	090100	4691121	1900	1900	1900	1900	1855
596	20240614	090000	1166621	1900	1923	1923	1900	613