KissMeData/065530/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194100	142004160	1918	1918	1918	1918	1131
3	20240613	194000	142004160	1918	1918	1918	1918	0
4	20240613	193900	142004160	1918	1918	1918	1918	0
5	20240613	193800	142004160	1918	1918	1918	1918	0
6	20240613	193700	142004160	1918	1918	1918	1918	0
7	20240613	193600	142004160	1918	1918	1918	1918	0
8	20240613	193500	142004160	1918	1918	1918	1918	0
9	20240613	193400	142004160	1918	1918	1918	1918	0
10	20240613	193300	142004160	1918	1918	1918	1918	0
11	20240613	193200	142004160	1918	1918	1918	1918	0
12	20240613	193100	142004160	1918	1918	1918	1918	0
13	20240613	193000	142004160	1918	1918	1918	1918	0
14	20240613	192900	142004160	1918	1918	1918	1918	0
15	20240613	192800	142004160	1918	1918	1918	1918	0
16	20240613	192700	142004160	1918	1918	1918	1918	0
17	20240613	192600	142004160	1918	1918	1918	1918	0
18	20240613	192500	142004160	1918	1918	1918	1918	0
19	20240613	192400	142004160	1918	1918	1918	1918	0
20	20240613	192300	142004160	1918	1918	1918	1918	0
21	20240613	192200	142004160	1918	1918	1918	1918	0
22	20240613	192100	142004160	1918	1918	1918	1918	0
23	20240613	192000	142004160	1918	1918	1918	1918	0
24	20240613	191900	142004160	1918	1918	1918	1918	0
25	20240613	191800	142004160	1918	1918	1918	1918	0
26	20240613	191700	142004160	1918	1918	1918	1918	0
27	20240613	191600	142004160	1918	1918	1918	1918	0
28	20240613	191500	142004160	1918	1918	1918	1918	0
29	20240613	191400	142004160	1918	1918	1918	1918	0
30	20240613	191300	142004160	1918	1918	1918	1918	0
31	20240613	191200	142004160	1918	1918	1918	1918	0
32	20240613	191100	142004160	1918	1918	1918	1918	1131
33	20240613	191000	142004160	1918	1918	1918	1918	0
34	20240613	190900	142004160	1918	1918	1918	1918	0
35	20240613	190800	142004160	1918	1918	1918	1918	0
36	20240613	190700	142004160	1918	1918	1918	1918	0
37	20240613	190600	142004160	1918	1918	1918	1918	0
38	20240613	190500	142004160	1918	1918	1918	1918	0
39	20240613	190400	142004160	1918	1918	1918	1918	0
40	20240613	190300	142004160	1918	1918	1918	1918	0
41	20240613	190200	142004160	1918	1918	1918	1918	0
42	20240613	190100	142004160	1918	1918	1918	1918	0
43	20240613	190000	142004160	1918	1918	1918	1918	0
44	20240613	185900	142004160	1918	1918	1918	1918	0
45	20240613	185800	142004160	1918	1918	1918	1918	0
46	20240613	185700	142004160	1918	1918	1918	1918	0
47	20240613	185600	142004160	1918	1918	1918	1918	0
48	20240613	185500	142004160	1918	1918	1918	1918	0
49	20240613	185400	142004160	1918	1918	1918	1918	0
50	20240613	185300	142004160	1918	1918	1918	1918	0
51	20240613	185200	142004160	1918	1918	1918	1918	0
52	20240613	185100	142004160	1918	1918	1918	1918	0
53	20240613	185000	142004160	1918	1918	1918	1918	0
54	20240613	184900	142004160	1918	1918	1918	1918	0
55	20240613	184800	142004160	1918	1918	1918	1918	0
56	20240613	184700	142004160	1918	1918	1918	1918	0
57	20240613	184600	142004160	1918	1918	1918	1918	0
58	20240613	184500	142004160	1918	1918	1918	1918	0
59	20240613	184400	142004160	1918	1918	1918	1918	0
60	20240613	184300	142004160	1918	1918	1918	1918	0
61	20240613	184200	142004160	1918	1918	1918	1918	0
62	20240613	184100	142004160	1918	1918	1918	1918	1131
63	20240613	184000	142004160	1918	1918	1918	1918	0
64	20240613	183900	142004160	1918	1918	1918	1918	0
65	20240613	183800	142004160	1918	1918	1918	1918	0
66	20240613	183700	142004160	1918	1918	1918	1918	0
67	20240613	183600	142004160	1918	1918	1918	1918	0
68	20240613	183500	142004160	1918	1918	1918	1918	0
69	20240613	183400	142004160	1918	1918	1918	1918	0
70	20240613	183300	142004160	1918	1918	1918	1918	0
71	20240613	183200	142004160	1918	1918	1918	1918	0
72	20240613	183100	142004160	1918	1918	1918	1918	0
73	20240613	183000	142004160	1918	1918	1918	1918	0
74	20240613	182900	142004160	1918	1918	1918	1918	0
75	20240613	182800	142004160	1918	1918	1918	1918	0
76	20240613	182700	142004160	1918	1918	1918	1918	0
77	20240613	182600	142004160	1918	1918	1918	1918	0
78	20240613	182500	142004160	1918	1918	1918	1918	0
79	20240613	182400	142004160	1918	1918	1918	1918	0
80	20240613	182300	142004160	1918	1918	1918	1918	0
81	20240613	182200	142004160	1918	1918	1918	1918	0
82	20240613	182100	142004160	1918	1918	1918	1918	0
83	20240613	182000	142004160	1918	1918	1918	1918	0
84	20240613	181900	142004160	1918	1918	1918	1918	0
85	20240613	181800	142004160	1918	1918	1918	1918	0
86	20240613	181700	142004160	1918	1918	1918	1918	0
87	20240613	181600	142004160	1918	1918	1918	1918	0
88	20240613	181500	142004160	1918	1918	1918	1918	0
89	20240613	181400	142004160	1918	1918	1918	1918	0
90	20240613	181300	142004160	1918	1918	1918	1918	0
91	20240613	181200	142004160	1918	1918	1918	1918	0
92	20240613	181100	142004160	1918	1918	1918	1918	1131
93	20240613	181000	142004160	1918	1918	1918	1918	0
94	20240613	180900	142004160	1918	1918	1918	1918	0
95	20240613	180800	142004160	1918	1918	1918	1918	0
96	20240613	180700	142004160	1918	1918	1918	1918	0
97	20240613	180600	142004160	1918	1918	1918	1918	0
98	20240613	180500	142004160	1918	1918	1918	1918	0
99	20240613	180400	142004160	1918	1918	1918	1918	0
100	20240613	180300	142004160	1918	1918	1918	1918	0
101	20240613	180200	142004160	1918	1918	1918	1918	0
102	20240613	180100	142004160	1918	1918	1918	1918	0
103	20240613	180000	142004160	1918	1918	1918	1918	0
104	20240613	175900	142004160	1918	1918	1918	1918	0
105	20240613	175800	142004160	1918	1918	1918	1918	0
106	20240613	175700	142004160	1918	1918	1918	1918	0
107	20240613	175600	142004160	1918	1918	1918	1918	0
108	20240613	175500	142004160	1918	1918	1918	1918	0
109	20240613	175400	142004160	1918	1918	1918	1918	0
110	20240613	175300	142004160	1918	1918	1918	1918	0
111	20240613	175200	142004160	1918	1918	1918	1918	0
112	20240613	175100	142004160	1918	1918	1918	1918	0
113	20240613	175000	142004160	1918	1918	1918	1918	0
114	20240613	174900	142004160	1918	1918	1918	1918	0
115	20240613	174800	142004160	1918	1918	1918	1918	0
116	20240613	174700	142004160	1918	1918	1918	1918	0
117	20240613	174600	142004160	1918	1918	1918	1918	0
118	20240613	174500	142004160	1918	1918	1918	1918	0
119	20240613	174400	142004160	1918	1918	1918	1918	0
120	20240613	174300	142004160	1918	1918	1918	1918	0
121	20240613	174200	142004160	1918	1918	1918	1918	0
122	20240613	174100	142004160	1918	1918	1918	1918	1131
123	20240613	174000	142004160	1918	1918	1918	1918	0
124	20240613	173900	142004160	1918	1918	1918	1918	0
125	20240613	173800	142004160	1918	1918	1918	1918	0
126	20240613	173700	142004160	1918	1918	1918	1918	0
127	20240613	173600	142004160	1918	1918	1918	1918	0
128	20240613	173500	142004160	1918	1918	1918	1918	0
129	20240613	173400	142004160	1918	1918	1918	1918	0
130	20240613	173300	142004160	1918	1918	1918	1918	0
131	20240613	173200	142004160	1918	1918	1918	1918	0
132	20240613	173100	142004160	1918	1918	1918	1918	0
133	20240613	173000	142004160	1918	1918	1918	1918	0
134	20240613	172900	142004160	1918	1918	1918	1918	0
135	20240613	172800	142004160	1918	1918	1918	1918	0
136	20240613	172700	142004160	1918	1918	1918	1918	0
137	20240613	172600	142004160	1918	1918	1918	1918	0
138	20240613	172500	142004160	1918	1918	1918	1918	0
139	20240613	172400	142004160	1918	1918	1918	1918	0
140	20240613	172300	142004160	1918	1918	1918	1918	0
141	20240613	172200	142004160	1918	1918	1918	1918	0
142	20240613	172100	142004160	1918	1918	1918	1918	0
143	20240613	172000	142004160	1918	1918	1918	1918	0
144	20240613	171900	142004160	1918	1918	1918	1918	0
145	20240613	171800	142004160	1918	1918	1918	1918	0
146	20240613	171700	142004160	1918	1918	1918	1918	0
147	20240613	171600	142004160	1918	1918	1918	1918	0
148	20240613	171500	142004160	1918	1918	1918	1918	0
149	20240613	171400	142004160	1918	1918	1918	1918	0
150	20240613	171300	142004160	1918	1918	1918	1918	0
151	20240613	171200	142004160	1918	1918	1918	1918	0
152	20240613	171100	142004160	1918	1918	1918	1918	1131
153	20240613	171000	142004160	1918	1918	1918	1918	0
154	20240613	170900	142004160	1918	1918	1918	1918	0
155	20240613	170800	142004160	1918	1918	1918	1918	0
156	20240613	170700	142004160	1918	1918	1918	1918	0
157	20240613	170600	142004160	1918	1918	1918	1918	0
158	20240613	170500	142004160	1918	1918	1918	1918	0
159	20240613	170400	142004160	1918	1918	1918	1918	0
160	20240613	170300	142004160	1918	1918	1918	1918	0
161	20240613	170200	142004160	1918	1918	1918	1918	0
162	20240613	170100	142004160	1918	1918	1918	1918	0
163	20240613	170000	142004160	1918	1918	1918	1918	0
164	20240613	165900	142004160	1918	1918	1918	1918	0
165	20240613	165800	142004160	1918	1918	1918	1918	0
166	20240613	165700	142004160	1918	1918	1918	1918	0
167	20240613	165600	142004160	1918	1918	1918	1918	0
168	20240613	165500	142004160	1918	1918	1918	1918	0
169	20240613	165400	142004160	1918	1918	1918	1918	0
170	20240613	165300	142004160	1918	1918	1918	1918	0
171	20240613	165200	142004160	1918	1918	1918	1918	0
172	20240613	165100	142004160	1918	1918	1918	1918	0
173	20240613	165000	142004160	1918	1918	1918	1918	0
174	20240613	164900	142004160	1918	1918	1918	1918	0
175	20240613	164800	142004160	1918	1918	1918	1918	0
176	20240613	164700	142004160	1918	1918	1918	1918	0
177	20240613	164600	142004160	1918	1918	1918	1918	0
178	20240613	164500	142004160	1918	1918	1918	1918	0
179	20240613	164400	142004160	1918	1918	1918	1918	0
180	20240613	164300	142004160	1918	1918	1918	1918	0
181	20240613	164200	142004160	1918	1918	1918	1918	0
182	20240613	164100	142004160	1918	1918	1918	1918	1131
183	20240613	164000	142004160	1918	1918	1918	1918	0
184	20240613	163900	142004160	1918	1918	1918	1918	0
185	20240613	163800	142004160	1918	1918	1918	1918	0
186	20240613	163700	142004160	1918	1918	1918	1918	0
187	20240613	163600	142004160	1918	1918	1918	1918	0
188	20240613	163500	142004160	1918	1918	1918	1918	0
189	20240613	163400	142004160	1918	1918	1918	1918	0
190	20240613	163300	142004160	1918	1918	1918	1918	0
191	20240613	163200	142004160	1918	1918	1918	1918	0
192	20240613	163100	142004160	1918	1918	1918	1918	0
193	20240613	163000	142004160	1918	1918	1918	1918	0
194	20240613	162900	142004160	1918	1918	1918	1918	0
195	20240613	162800	142004160	1918	1918	1918	1918	0
196	20240613	162700	142004160	1918	1918	1918	1918	0
197	20240613	162600	142004160	1918	1918	1918	1918	0
198	20240613	162500	142004160	1918	1918	1918	1918	0
199	20240613	162400	142004160	1918	1918	1918	1918	0
200	20240613	162300	142004160	1918	1918	1918	1918	0
201	20240613	162200	142004160	1918	1918	1918	1918	0
202	20240613	162100	142004160	1918	1918	1918	1918	0
203	20240613	162000	142004160	1918	1918	1918	1918	0
204	20240613	161900	142004160	1918	1918	1918	1918	0
205	20240613	161800	142004160	1918	1918	1918	1918	0
206	20240613	161700	142004160	1918	1918	1918	1918	0
207	20240613	161600	142004160	1918	1918	1918	1918	0
208	20240613	161500	142004160	1918	1918	1918	1918	0
209	20240613	161400	142004160	1918	1918	1918	1918	0
210	20240613	161300	142004160	1918	1918	1918	1918	0
211	20240613	161200	142004160	1918	1918	1918	1918	0
212	20240613	161100	142004160	1918	1918	1918	1918	1131
213	20240613	161000	142004160	1918	1918	1918	1918	0
214	20240613	160900	142004160	1918	1918	1918	1918	0
215	20240613	160800	142004160	1918	1918	1918	1918	0
216	20240613	160700	142004160	1918	1918	1918	1918	0
217	20240613	160600	142004160	1918	1918	1918	1918	0
218	20240613	160500	142004160	1918	1918	1918	1918	0
219	20240613	160400	142004160	1918	1918	1918	1918	0
220	20240613	160300	142004160	1918	1918	1918	1918	0
221	20240613	160200	142004160	1918	1918	1918	1918	0
222	20240613	160100	142004160	1918	1918	1918	1918	0
223	20240613	160000	142004160	1918	1918	1918	1918	0
224	20240613	155900	142004160	1918	1918	1918	1918	0
225	20240613	155800	142004160	1918	1918	1918	1918	0
226	20240613	155700	142004160	1918	1918	1918	1918	0
227	20240613	155600	142004160	1918	1918	1918	1918	0
228	20240613	155500	142004160	1918	1918	1918	1918	0
229	20240613	155400	142004160	1918	1918	1918	1918	0
230	20240613	155300	142004160	1918	1918	1918	1918	0
231	20240613	155200	142004160	1918	1918	1918	1918	0
232	20240613	155100	142004160	1918	1918	1918	1918	0
233	20240613	155000	142004160	1918	1918	1918	1918	0
234	20240613	154900	142004160	1918	1918	1918	1918	0
235	20240613	154800	142004160	1918	1918	1918	1918	0
236	20240613	154700	142004160	1918	1918	1918	1918	0
237	20240613	154600	142004160	1918	1918	1918	1918	0
238	20240613	154500	142004160	1918	1918	1918	1918	0
239	20240613	154400	142004160	1918	1918	1918	1918	0
240	20240613	154300	142004160	1918	1918	1918	1918	0
241	20240613	154200	142004160	1918	1918	1918	1918	0
242	20240613	154100	142004160	1918	1918	1918	1918	1131
243	20240613	154000	142004160	1918	1918	1918	1918	0
244	20240613	153900	142004160	1918	1918	1918	1918	0
245	20240613	153800	142004160	1918	1918	1918	1918	0
246	20240613	153700	142004160	1918	1918	1918	1918	0
247	20240613	153600	142004160	1918	1918	1918	1918	0
248	20240613	153500	142004160	1918	1918	1918	1918	0
249	20240613	153400	142004160	1918	1918	1918	1918	0
250	20240613	153300	142004160	1918	1918	1918	1918	0
251	20240613	153200	142004160	1918	1918	1918	1918	0
252	20240613	153100	142004160	1918	1918	1918	1918	0
253	20240613	153000	142004160	1918	1918	1918	1918	1131
254	20240613	152900	139834902	1919	1919	1919	1919	0
255	20240613	152800	139834902	1919	1919	1919	1919	0
256	20240613	152700	139834902	1919	1919	1919	1919	0
257	20240613	152600	139834902	1919	1919	1919	1919	0
258	20240613	152500	139834902	1919	1919	1919	1919	0
259	20240613	152400	139834902	1919	1919	1919	1919	0
260	20240613	152300	139834902	1919	1919	1919	1919	0
261	20240613	152200	139834902	1919	1919	1919	1919	0
262	20240613	152100	139834902	1919	1919	1919	1919	0
263	20240613	152000	139834902	1919	1919	1919	1919	0
264	20240613	151900	139834902	1919	1919	1919	1919	0
265	20240613	151800	139834902	1919	1919	1919	1919	0
266	20240613	151700	139834902	1919	1919	1919	1919	0
267	20240613	151600	139834902	1919	1919	1919	1919	0
268	20240613	151500	139834902	1919	1919	1919	1919	0
269	20240613	151400	139834902	1919	1919	1919	1919	0
270	20240613	151300	139834902	1919	1919	1919	1919	0
271	20240613	151200	139834902	1919	1919	1919	1919	1
272	20240613	151100	139832983	1919	1919	1919	1919	1
273	20240613	151000	139831064	1919	1919	1919	1919	0
274	20240613	150900	139831064	1919	1919	1919	1919	1
275	20240613	150800	139829145	1919	1919	1919	1919	0
276	20240613	150700	139829145	1919	1917	1919	1917	30
277	20240613	150600	139771595	1919	1919	1919	1919	0
278	20240613	150500	139771595	1919	1919	1919	1919	0
279	20240613	150400	139771595	1919	1919	1919	1919	0
280	20240613	150300	139771595	1919	1919	1919	1919	0
281	20240613	150200	139771595	1919	1919	1919	1919	0
282	20240613	150100	139771595	1919	1919	1919	1919	20
283	20240613	150000	139733215	1919	1919	1919	1919	0
284	20240613	145900	139733215	1919	1919	1919	1919	0
285	20240613	145800	139733215	1919	1919	1919	1919	0
286	20240613	145700	139733215	1919	1919	1919	1919	0
287	20240613	145600	139733215	1919	1919	1919	1919	0
288	20240613	145500	139733215	1919	1919	1919	1919	0
289	20240613	145400	139733215	1919	1919	1919	1919	0
290	20240613	145300	139733215	1919	1919	1919	1919	0
291	20240613	145200	139733215	1919	1919	1919	1919	0
292	20240613	145100	139733215	1919	1918	1919	1918	55
293	20240613	145000	139627720	1919	1919	1919	1919	50
294	20240613	144900	139531770	1919	1919	1919	1919	0
295	20240613	144800	139531770	1919	1919	1919	1919	0
296	20240613	144700	139531770	1919	1919	1919	1919	10
297	20240613	144600	139512580	1917	1917	1917	1917	0
298	20240613	144500	139512580	1917	1917	1917	1917	212
299	20240613	144400	139106176	1917	1917	1917	1917	0
300	20240613	144300	139106176	1917	1917	1917	1917	0
301	20240613	144200	139106176	1917	1917	1917	1917	0
302	20240613	144100	139106176	1917	1917	1917	1917	0
303	20240613	144000	139106176	1917	1917	1917	1917	0
304	20240613	143900	139106176	1917	1917	1917	1917	0
305	20240613	143800	139106176	1917	1919	1919	1917	31
306	20240613	143700	139046744	1918	1918	1918	1918	0
307	20240613	143600	139046744	1918	1918	1918	1918	0
308	20240613	143500	139046744	1918	1918	1918	1918	335
309	20240613	143400	138404214	1918	1918	1918	1918	0
310	20240613	143300	138404214	1918	1918	1918	1918	1000
311	20240613	143200	136486214	1918	1918	1918	1918	0
312	20240613	143100	136486214	1918	1918	1918	1918	0
313	20240613	143000	136486214	1918	1918	1918	1918	0
314	20240613	142900	136486214	1918	1918	1918	1918	50
315	20240613	142800	136390314	1918	1918	1918	1918	15
316	20240613	142700	136361544	1916	1916	1916	1916	0
317	20240613	142600	136361544	1916	1916	1916	1916	0
318	20240613	142500	136361544	1916	1916	1916	1916	0
319	20240613	142400	136361544	1916	1916	1916	1916	0
320	20240613	142300	136361544	1916	1916	1916	1916	0
321	20240613	142200	136361544	1916	1916	1916	1916	0
322	20240613	142100	136361544	1916	1916	1916	1916	0
323	20240613	142000	136361544	1916	1916	1916	1916	0
324	20240613	141900	136361544	1916	1916	1916	1916	0
325	20240613	141800	136361544	1916	1916	1916	1916	320
326	20240613	141700	135748424	1916	1916	1916	1916	0
327	20240613	141600	135748424	1916	1916	1916	1916	0
328	20240613	141500	135748424	1916	1916	1916	1916	0
329	20240613	141400	135748424	1916	1916	1916	1916	1321
330	20240613	141300	133217388	1918	1918	1918	1918	0
331	20240613	141200	133217388	1918	1918	1918	1918	0
332	20240613	141100	133217388	1918	1918	1918	1918	0
333	20240613	141000	133217388	1918	1918	1918	1918	500
334	20240613	140900	132258388	1918	1918	1918	1918	0
335	20240613	140800	132258388	1918	1918	1918	1918	0
336	20240613	140700	132258388	1918	1918	1918	1918	1
337	20240613	140600	132256470	1918	1918	1918	1918	50
338	20240613	140500	132160570	1918	1918	1918	1918	0
339	20240613	140400	132160570	1918	1918	1918	1918	0
340	20240613	140300	132160570	1918	1918	1918	1918	0
341	20240613	140200	132160570	1918	1918	1918	1918	0
342	20240613	140100	132160570	1918	1918	1918	1918	0
343	20240613	140000	132160570	1918	1918	1918	1918	1
344	20240613	135900	132158652	1916	1916	1916	1916	0
345	20240613	135800	132158652	1916	1916	1916	1916	0
346	20240613	135700	132158652	1916	1916	1916	1916	27
347	20240613	135600	132106920	1917	1917	1917	1917	0
348	20240613	135500	132106920	1917	1917	1917	1917	0
349	20240613	135400	132106920	1917	1917	1917	1917	0
350	20240613	135300	132106920	1917	1917	1917	1917	0
351	20240613	135200	132106920	1917	1917	1917	1917	0
352	20240613	135100	132106920	1917	1916	1917	1916	108
353	20240613	135000	131899991	1916	1916	1916	1916	0
354	20240613	134900	131899991	1916	1916	1916	1916	19
355	20240613	134800	131863587	1916	1916	1916	1916	0
356	20240613	134700	131863587	1916	1916	1916	1916	0
357	20240613	134600	131863587	1916	1916	1916	1916	0
358	20240613	134500	131863587	1916	1916	1916	1916	0
359	20240613	134400	131863587	1916	1916	1916	1916	0
360	20240613	134300	131863587	1916	1916	1916	1916	6
361	20240613	134200	131852091	1916	1916	1916	1916	0
362	20240613	134100	131852091	1916	1916	1916	1916	0
363	20240613	134000	131852091	1916	1916	1916	1916	0
364	20240613	133900	131852091	1916	1916	1916	1916	0
365	20240613	133800	131852091	1916	1916	1916	1916	100
366	20240613	133700	131660491	1916	1916	1916	1916	0
367	20240613	133600	131660491	1916	1916	1916	1916	500
368	20240613	133500	130702491	1916	1916	1916	1916	0
369	20240613	133400	130702491	1916	1916	1916	1916	0
370	20240613	133300	130702491	1916	1916	1916	1916	0
371	20240613	133200	130702491	1916	1916	1916	1916	0
372	20240613	133100	130702491	1916	1916	1916	1916	0
373	20240613	133000	130702491	1916	1916	1916	1916	0
374	20240613	132900	130702491	1916	1916	1916	1916	0
375	20240613	132800	130702491	1916	1916	1916	1916	0
376	20240613	132700	130702491	1916	1916	1916	1916	51
377	20240613	132600	130604775	1916	1916	1916	1916	0
378	20240613	132500	130604775	1916	1916	1916	1916	0
379	20240613	132400	130604775	1916	1916	1916	1916	0
380	20240613	132300	130604775	1916	1916	1916	1916	0
381	20240613	132200	130604775	1916	1916	1916	1916	0
382	20240613	132100	130604775	1916	1916	1916	1916	30
383	20240613	132000	130547295	1917	1917	1917	1917	0
384	20240613	131900	130547295	1917	1917	1917	1917	49
385	20240613	131800	130453362	1917	1917	1917	1917	0
386	20240613	131700	130453362	1917	1917	1917	1917	500
387	20240613	131600	129494862	1917	1917	1917	1917	0
388	20240613	131500	129494862	1917	1917	1917	1917	0
389	20240613	131400	129494862	1917	1917	1917	1917	0
390	20240613	131300	129494862	1917	1917	1917	1917	0
391	20240613	131200	129494862	1917	1917	1917	1917	5
392	20240613	131100	129485277	1916	1916	1916	1916	0
393	20240613	131000	129485277	1916	1916	1916	1916	0
394	20240613	130900	129485277	1916	1916	1916	1916	0
395	20240613	130800	129485277	1916	1916	1916	1916	0
396	20240613	130700	129485277	1916	1916	1916	1916	0
397	20240613	130600	129485277	1916	1916	1916	1916	0
398	20240613	130500	129485277	1916	1916	1916	1916	817
399	20240613	130400	127919905	1916	1918	1918	1916	1200
400	20240613	130300	125620169	1918	1918	1918	1918	0
401	20240613	130200	125620169	1918	1916	1918	1916	2439
402	20240613	130100	120942367	1916	1916	1916	1916	500
403	20240613	130000	119984367	1916	1916	1916	1916	3556
404	20240613	125900	113171071	1916	1916	1916	1916	250
405	20240613	125800	112692071	1918	1918	1918	1918	0
406	20240613	125700	112692071	1918	1918	1918	1918	0
407	20240613	125600	112692071	1918	1918	1918	1918	0
408	20240613	125500	112692071	1918	1918	1918	1918	0
409	20240613	125400	112692071	1918	1918	1918	1918	5
410	20240613	125300	112682481	1916	1916	1916	1916	0
411	20240613	125200	112682481	1916	1916	1916	1916	0
412	20240613	125100	112682481	1916	1916	1916	1916	0
413	20240613	125000	112682481	1916	1916	1916	1916	0
414	20240613	124900	112682481	1916	1916	1916	1916	0
415	20240613	124800	112682481	1916	1916	1916	1916	0
416	20240613	124700	112682481	1916	1916	1916	1916	989
417	20240613	124600	110787557	1916	1916	1916	1916	1000
418	20240613	124500	108871557	1916	1916	1916	1916	0
419	20240613	124400	108871557	1916	1916	1916	1916	0
420	20240613	124300	108871557	1916	1916	1916	1916	0
421	20240613	124200	108871557	1916	1916	1916	1916	0
422	20240613	124100	108871557	1916	1916	1916	1916	0
423	20240613	124000	108871557	1916	1916	1916	1916	0
424	20240613	123900	108871557	1916	1916	1916	1916	5
425	20240613	123800	108861977	1916	1916	1916	1916	0
426	20240613	123700	108861977	1916	1916	1916	1916	259
427	20240613	123600	108365733	1916	1916	1916	1916	0
428	20240613	123500	108365733	1916	1916	1916	1916	0
429	20240613	123400	108365733	1916	1916	1916	1916	0
430	20240613	123300	108365733	1916	1916	1916	1916	0
431	20240613	123200	108365733	1916	1916	1916	1916	0
432	20240613	123100	108365733	1916	1916	1916	1916	0
433	20240613	123000	108365733	1916	1916	1916	1916	1600
434	20240613	122900	105300133	1918	1918	1918	1918	1
435	20240613	122800	105298215	1918	1918	1918	1918	7
436	20240613	122700	105284789	1918	1918	1918	1918	500
437	20240613	122600	104325789	1916	1916	1916	1916	0
438	20240613	122500	104325789	1916	1916	1916	1916	0
439	20240613	122400	104325789	1916	1916	1916	1916	6
440	20240613	122300	104314293	1916	1916	1916	1916	0
441	20240613	122200	104314293	1916	1916	1916	1916	0
442	20240613	122100	104314293	1916	1916	1916	1916	0
443	20240613	122000	104314293	1916	1916	1916	1916	0
444	20240613	121900	104314293	1916	1916	1916	1916	0
445	20240613	121800	104314293	1916	1916	1916	1916	65
446	20240613	121700	104189753	1916	1916	1916	1916	206
447	20240613	121600	103795057	1916	1916	1916	1916	0
448	20240613	121500	103795057	1916	1916	1916	1916	0
449	20240613	121400	103795057	1916	1916	1916	1916	0
450	20240613	121300	103795057	1916	1916	1916	1916	4
451	20240613	121200	103787393	1916	1916	1916	1916	0
452	20240613	121100	103787393	1916	1916	1916	1916	0
453	20240613	121000	103787393	1916	1916	1916	1916	0
454	20240613	120900	103787393	1916	1916	1916	1916	0
455	20240613	120800	103787393	1916	1916	1916	1916	0
456	20240613	120700	103787393	1916	1916	1916	1916	0
457	20240613	120600	103787393	1916	1916	1916	1916	124
458	20240613	120500	103549809	1916	1916	1916	1916	0
459	20240613	120400	103549809	1916	1916	1916	1916	0
460	20240613	120300	103549809	1916	1916	1916	1916	0
461	20240613	120200	103549809	1916	1916	1916	1916	0
462	20240613	120100	103549809	1916	1917	1917	1916	1635
463	20240613	120000	100416149	1919	1919	1919	1919	0
464	20240613	115900	100416149	1919	1919	1919	1919	0
465	20240613	115800	100416149	1919	1919	1919	1919	1
466	20240613	115700	100414230	1920	1920	1920	1920	16
467	20240613	115600	100383510	1920	1920	1920	1920	0
468	20240613	115500	100383510	1920	1920	1920	1920	0
469	20240613	115400	100383510	1920	1920	1920	1920	0
470	20240613	115300	100383510	1920	1920	1920	1920	11
471	20240613	115200	100362390	1920	1920	1920	1920	0
472	20240613	115100	100362390	1920	1920	1920	1920	0
473	20240613	115000	100362390	1920	1920	1920	1920	1
474	20240613	114900	100360470	1916	1916	1916	1916	0
475	20240613	114800	100360470	1916	1916	1916	1916	2
476	20240613	114700	100356638	1916	1916	1916	1916	0
477	20240613	114600	100356638	1916	1916	1916	1916	0
478	20240613	114500	100356638	1916	1917	1917	1916	100
479	20240613	114400	100165029	1916	1916	1916	1916	0
480	20240613	114300	100165029	1916	1916	1916	1916	0
481	20240613	114200	100165029	1916	1916	1916	1916	0
482	20240613	114100	100165029	1916	1916	1916	1916	0
483	20240613	114000	100165029	1916	1916	1916	1916	0
484	20240613	113900	100165029	1916	1916	1916	1916	0
485	20240613	113800	100165029	1916	1916	1916	1916	0
486	20240613	113700	100165029	1916	1916	1916	1916	0
487	20240613	113600	100165029	1916	1916	1916	1916	0
488	20240613	113500	100165029	1916	1916	1916	1916	0
489	20240613	113400	100165029	1916	1916	1916	1916	0
490	20240613	113300	100165029	1916	1916	1916	1916	0
491	20240613	113200	100165029	1916	1916	1916	1916	0
492	20240613	113100	100165029	1916	1916	1916	1916	0
493	20240613	113000	100165029	1916	1918	1918	1916	170
494	20240613	112900	99839307	1916	1916	1916	1916	0
495	20240613	112800	99839307	1916	1916	1916	1916	0
496	20240613	112700	99839307	1916	1916	1916	1916	0
497	20240613	112600	99839307	1916	1916	1916	1916	0
498	20240613	112500	99839307	1916	1916	1916	1916	0
499	20240613	112400	99839307	1916	1916	1916	1916	29
500	20240613	112300	99783743	1916	1916	1916	1916	0
501	20240613	112200	99783743	1916	1916	1916	1916	0
502	20240613	112100	99783743	1916	1916	1916	1916	0
503	20240613	112000	99783743	1916	1916	1916	1916	156
504	20240613	111900	99484847	1916	1916	1916	1916	0
505	20240613	111800	99484847	1916	1916	1916	1916	0
506	20240613	111700	99484847	1916	1916	1916	1916	0
507	20240613	111600	99484847	1916	1916	1916	1916	100
508	20240613	111500	99293247	1916	1916	1916	1916	0
509	20240613	111400	99293247	1916	1916	1916	1916	0
510	20240613	111300	99293247	1916	1918	1918	1916	494
511	20240613	111200	98346658	1918	1918	1918	1918	0
512	20240613	111100	98346658	1918	1918	1918	1918	0
513	20240613	111000	98346658	1918	1918	1918	1918	0
514	20240613	110900	98346658	1918	1918	1918	1918	0
515	20240613	110800	98346658	1918	1918	1918	1918	0
516	20240613	110700	98346658	1918	1918	1918	1918	0
517	20240613	110600	98346658	1918	1918	1918	1918	0
518	20240613	110500	98346658	1918	1918	1918	1918	195
519	20240613	110400	97972648	1918	1918	1918	1918	0
520	20240613	110300	97972648	1918	1918	1918	1918	0
521	20240613	110200	97972648	1918	1918	1918	1918	34
522	20240613	110100	97907436	1918	1918	1918	1918	0
523	20240613	110000	97907436	1918	1918	1918	1918	0
524	20240613	105900	97907436	1918	1918	1918	1918	0
525	20240613	105800	97907436	1918	1918	1918	1918	0
526	20240613	105700	97907436	1918	1918	1918	1918	0
527	20240613	105600	97907436	1918	1918	1918	1918	1000
528	20240613	105500	95989436	1922	1922	1922	1922	53
529	20240613	105400	95887570	1922	1922	1922	1922	0
530	20240613	105300	95887570	1922	1922	1922	1922	1
531	20240613	105200	95885648	1922	1922	1922	1922	0
532	20240613	105100	95885648	1922	1922	1922	1922	0
533	20240613	105000	95885648	1922	1922	1922	1922	0
534	20240613	104900	95885648	1922	1922	1922	1922	0
535	20240613	104800	95885648	1922	1922	1922	1922	0
536	20240613	104700	95885648	1922	1922	1922	1922	0
537	20240613	104600	95885648	1922	1922	1922	1922	0
538	20240613	104500	95885648	1922	1922	1922	1922	0
539	20240613	104400	95885648	1922	1922	1922	1922	0
540	20240613	104300	95885648	1922	1922	1922	1922	0
541	20240613	104200	95885648	1922	1922	1922	1922	0
542	20240613	104100	95885648	1922	1922	1922	1922	0
543	20240613	104000	95885648	1922	1922	1922	1922	0
544	20240613	103900	95885648	1922	1922	1922	1922	0
545	20240613	103800	95885648	1922	1922	1922	1922	0
546	20240613	103700	95885648	1922	1922	1922	1922	2
547	20240613	103600	95881804	1918	1918	1918	1918	0
548	20240613	103500	95881804	1918	1918	1918	1918	0
549	20240613	103400	95881804	1918	1918	1918	1918	138
550	20240613	103300	95617120	1918	1918	1918	1918	0
551	20240613	103200	95617120	1918	1918	1918	1918	0
552	20240613	103100	95617120	1918	1918	1918	1918	0
553	20240613	103000	95617120	1918	1918	1918	1918	0
554	20240613	102900	95617120	1918	1918	1918	1918	6
555	20240613	102800	95605612	1918	1918	1918	1918	405
556	20240613	102700	94828822	1919	1920	1920	1919	7
557	20240613	102600	94815383	1921	1921	1921	1921	1
558	20240613	102500	94813462	1922	1922	1922	1922	0
559	20240613	102400	94813462	1922	1922	1922	1922	0
560	20240613	102300	94813462	1922	1922	1922	1922	0
561	20240613	102200	94813462	1922	1922	1922	1922	0
562	20240613	102100	94813462	1922	1922	1922	1922	0
563	20240613	102000	94813462	1922	1922	1922	1922	0
564	20240613	101900	94813462	1922	1922	1922	1922	0
565	20240613	101800	94813462	1922	1922	1922	1922	8
566	20240613	101700	94798086	1922	1922	1922	1922	2
567	20240613	101600	94794242	1922	1922	1922	1922	0
568	20240613	101500	94794242	1922	1922	1922	1922	0
569	20240613	101400	94794242	1922	1922	1922	1922	1
570	20240613	101300	94792320	1923	1923	1923	1923	0
571	20240613	101200	94792320	1923	1923	1923	1923	0
572	20240613	101100	94792320	1923	1923	1923	1923	0
573	20240613	101000	94792320	1923	1923	1923	1923	0
574	20240613	100900	94792320	1923	1923	1923	1923	601
575	20240613	100800	93636597	1923	1923	1923	1923	26
576	20240613	100700	93586599	1923	1923	1923	1915	5833
577	20240613	100600	82408941	1923	1923	1923	1923	1
578	20240613	100500	82407018	1923	1923	1923	1923	6
579	20240613	100400	82395480	1919	1919	1919	1919	0
580	20240613	100300	82395480	1919	1919	1919	1919	20
581	20240613	100200	82357100	1919	1919	1919	1919	0
582	20240613	100100	82357100	1919	1919	1919	1919	0
583	20240613	100000	82357100	1919	1919	1919	1919	62
584	20240613	095900	82238122	1919	1919	1919	1919	0
585	20240613	095800	82238122	1919	1919	1919	1919	2
586	20240613	095700	82234284	1919	1919	1919	1919	0
587	20240613	095600	82234284	1919	1919	1919	1919	1
588	20240613	095500	82232365	1919	1919	1919	1919	0
589	20240613	095400	82232365	1919	1919	1919	1919	14
590	20240613	095300	82205499	1915	1915	1915	1915	0
591	20240613	095200	82205499	1915	1915	1915	1915	0
592	20240613	095100	82205499	1915	1915	1915	1915	0
593	20240613	095000	82205499	1915	1915	1915	1915	0
594	20240613	094900	82205499	1915	1915	1915	1915	0
595	20240613	094800	82205499	1915	1915	1915	1915	0
596	20240613	094700	82205499	1915	1915	1915	1915	68
597	20240613	094600	82075279	1915	1915	1915	1915	11
598	20240613	094500	82054214	1906	1915	1915	1906	6534
599	20240613	094400	69574312	1912	1912	1912	1912	5199
600	20240613	094300	59633824	1912	1915	1915	1912	5432
601	20240613	094200	49245733	1915	1915	1915	1915	5
602	20240613	094100	49236158	1915	1915	1915	1915	3302
603	20240613	094000	42912828	1915	1915	1915	1915	500
604	20240613	093900	41955328	1915	1915	1915	1915	1013
605	20240613	093800	40015433	1915	1918	1918	1915	3426
606	20240613	093700	33450869	1918	1922	1922	1918	3526
607	20240613	093600	26678530	1922	1923	1923	1922	916
608	20240613	093500	24917977	1923	1923	1923	1923	40
609	20240613	093400	24841057	1922	1922	1922	1922	313
610	20240613	093300	24239471	1923	1923	1923	1923	0
611	20240613	093200	24239471	1923	1923	1923	1923	0
612	20240613	093100	24239471	1923	1923	1923	1923	0
613	20240613	093000	24239471	1923	1924	1924	1923	2236
614	20240613	092900	19938955	1924	1924	1924	1924	0
615	20240613	092800	19938955	1924	1924	1924	1924	0
616	20240613	092700	19938955	1924	1924	1924	1924	0
617	20240613	092600	19938955	1924	1924	1924	1924	1074
618	20240613	092500	17872579	1924	1924	1924	1924	675
619	20240613	092400	16573879	1925	1925	1925	1925	304
620	20240613	092300	15988679	1926	1927	1927	1924	4796
621	20240613	092200	6754165	1927	1927	1927	1927	0
622	20240613	092100	6754165	1927	1927	1927	1927	32
623	20240613	092000	6692501	1927	1927	1927	1927	90
624	20240613	091900	6519071	1927	1927	1927	1927	50
625	20240613	091800	6422721	1926	1926	1926	1926	0
626	20240613	091700	6422721	1926	1926	1926	1926	0
627	20240613	091600	6422721	1926	1926	1926	1926	0
628	20240613	091500	6422721	1926	1926	1926	1926	0
629	20240613	091400	6422721	1926	1926	1926	1926	0
630	20240613	091300	6422721	1926	1926	1926	1926	0
631	20240613	091200	6422721	1926	1926	1926	1926	80
632	20240613	091100	6268641	1936	1936	1936	1936	0
633	20240613	091000	6268641	1936	1936	1936	1936	0
634	20240613	090900	6268641	1936	1936	1936	1936	0
635	20240613	090800	6268641	1936	1936	1936	1936	0
636	20240613	090700	6268641	1936	1936	1936	1936	1
637	20240613	090600	6266705	1936	1936	1936	1936	1
638	20240613	090500	6264769	1936	1936	1936	1936	10
639	20240613	090400	6245409	1937	1924	1937	1924	752
640	20240613	090300	4797885	1923	1923	1923	1923	0
641	20240613	090200	4797885	1923	1923	1923	1923	0
642	20240613	090100	4797885	1923	1923	1923	1923	0
643	20240613	090000	4797885	1923	1923	1923	1923	2495