KissMeData/331380/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	211100	143659839	1960	1960	1960	1960	130
3	20240617	211000	143659839	1960	1960	1960	1960	0
4	20240617	210900	143659839	1960	1960	1960	1960	0
5	20240617	210800	143659839	1960	1960	1960	1960	0
6	20240617	210700	143659839	1960	1960	1960	1960	0
7	20240617	210600	143659839	1960	1960	1960	1960	0
8	20240617	210500	143659839	1960	1960	1960	1960	0
9	20240617	210400	143659839	1960	1960	1960	1960	0
10	20240617	210300	143659839	1960	1960	1960	1960	0
11	20240617	210200	143659839	1960	1960	1960	1960	0
12	20240617	210100	143659839	1960	1960	1960	1960	0
13	20240617	210000	143659839	1960	1960	1960	1960	0
14	20240617	205900	143659839	1960	1960	1960	1960	0
15	20240617	205800	143659839	1960	1960	1960	1960	0
16	20240617	205700	143659839	1960	1960	1960	1960	0
17	20240617	205600	143659839	1960	1960	1960	1960	0
18	20240617	205500	143659839	1960	1960	1960	1960	0
19	20240617	205400	143659839	1960	1960	1960	1960	0
20	20240617	205300	143659839	1960	1960	1960	1960	0
21	20240617	205200	143659839	1960	1960	1960	1960	0
22	20240617	205100	143659839	1960	1960	1960	1960	0
23	20240617	205000	143659839	1960	1960	1960	1960	0
24	20240617	204900	143659839	1960	1960	1960	1960	0
25	20240617	204800	143659839	1960	1960	1960	1960	0
26	20240617	204700	143659839	1960	1960	1960	1960	0
27	20240617	204600	143659839	1960	1960	1960	1960	0
28	20240617	204500	143659839	1960	1960	1960	1960	0
29	20240617	204400	143659839	1960	1960	1960	1960	0
30	20240617	204300	143659839	1960	1960	1960	1960	0
31	20240617	204200	143659839	1960	1960	1960	1960	0
32	20240617	204100	143659839	1960	1960	1960	1960	130
33	20240617	204000	143659839	1960	1960	1960	1960	0
34	20240617	203900	143659839	1960	1960	1960	1960	0
35	20240617	203800	143659839	1960	1960	1960	1960	0
36	20240617	203700	143659839	1960	1960	1960	1960	0
37	20240617	203600	143659839	1960	1960	1960	1960	0
38	20240617	203500	143659839	1960	1960	1960	1960	0
39	20240617	203400	143659839	1960	1960	1960	1960	0
40	20240617	203300	143659839	1960	1960	1960	1960	0
41	20240617	203200	143659839	1960	1960	1960	1960	0
42	20240617	203100	143659839	1960	1960	1960	1960	0
43	20240617	203000	143659839	1960	1960	1960	1960	0
44	20240617	202900	143659839	1960	1960	1960	1960	0
45	20240617	202800	143659839	1960	1960	1960	1960	0
46	20240617	202700	143659839	1960	1960	1960	1960	0
47	20240617	202600	143659839	1960	1960	1960	1960	0
48	20240617	202500	143659839	1960	1960	1960	1960	0
49	20240617	202400	143659839	1960	1960	1960	1960	0
50	20240617	202300	143659839	1960	1960	1960	1960	0
51	20240617	202200	143659839	1960	1960	1960	1960	0
52	20240617	202100	143659839	1960	1960	1960	1960	0
53	20240617	202000	143659839	1960	1960	1960	1960	0
54	20240617	201900	143659839	1960	1960	1960	1960	0
55	20240617	201800	143659839	1960	1960	1960	1960	0
56	20240617	201700	143659839	1960	1960	1960	1960	0
57	20240617	201600	143659839	1960	1960	1960	1960	0
58	20240617	201500	143659839	1960	1960	1960	1960	0
59	20240617	201400	143659839	1960	1960	1960	1960	0
60	20240617	201300	143659839	1960	1960	1960	1960	0
61	20240617	201200	143659839	1960	1960	1960	1960	0
62	20240617	201100	143659839	1960	1960	1960	1960	130
63	20240617	201000	143659839	1960	1960	1960	1960	0
64	20240617	200900	143659839	1960	1960	1960	1960	0
65	20240617	200800	143659839	1960	1960	1960	1960	0
66	20240617	200700	143659839	1960	1960	1960	1960	0
67	20240617	200600	143659839	1960	1960	1960	1960	0
68	20240617	200500	143659839	1960	1960	1960	1960	0
69	20240617	200400	143659839	1960	1960	1960	1960	0
70	20240617	200300	143659839	1960	1960	1960	1960	0
71	20240617	200200	143659839	1960	1960	1960	1960	0
72	20240617	200100	143659839	1960	1960	1960	1960	0
73	20240617	200000	143659839	1960	1960	1960	1960	0
74	20240617	195900	143659839	1960	1960	1960	1960	0
75	20240617	195800	143659839	1960	1960	1960	1960	0
76	20240617	195700	143659839	1960	1960	1960	1960	0
77	20240617	195600	143659839	1960	1960	1960	1960	0
78	20240617	195500	143659839	1960	1960	1960	1960	0
79	20240617	195400	143659839	1960	1960	1960	1960	0
80	20240617	195300	143659839	1960	1960	1960	1960	0
81	20240617	195200	143659839	1960	1960	1960	1960	0
82	20240617	195100	143659839	1960	1960	1960	1960	0
83	20240617	195000	143659839	1960	1960	1960	1960	0
84	20240617	194900	143659839	1960	1960	1960	1960	0
85	20240617	194800	143659839	1960	1960	1960	1960	0
86	20240617	194700	143659839	1960	1960	1960	1960	0
87	20240617	194600	143659839	1960	1960	1960	1960	0
88	20240617	194500	143659839	1960	1960	1960	1960	0
89	20240617	194400	143659839	1960	1960	1960	1960	0
90	20240617	194300	143659839	1960	1960	1960	1960	0
91	20240617	194200	143659839	1960	1960	1960	1960	0
92	20240617	194100	143659839	1960	1960	1960	1960	130
93	20240617	194000	143659839	1960	1960	1960	1960	0
94	20240617	193900	143659839	1960	1960	1960	1960	0
95	20240617	193800	143659839	1960	1960	1960	1960	0
96	20240617	193700	143659839	1960	1960	1960	1960	0
97	20240617	193600	143659839	1960	1960	1960	1960	0
98	20240617	193500	143659839	1960	1960	1960	1960	0
99	20240617	193400	143659839	1960	1960	1960	1960	0
100	20240617	193300	143659839	1960	1960	1960	1960	0
101	20240617	193200	143659839	1960	1960	1960	1960	0
102	20240617	193100	143659839	1960	1960	1960	1960	0
103	20240617	193000	143659839	1960	1960	1960	1960	0
104	20240617	192900	143659839	1960	1960	1960	1960	0
105	20240617	192800	143659839	1960	1960	1960	1960	0
106	20240617	192700	143659839	1960	1960	1960	1960	0
107	20240617	192600	143659839	1960	1960	1960	1960	0
108	20240617	192500	143659839	1960	1960	1960	1960	0
109	20240617	192400	143659839	1960	1960	1960	1960	0
110	20240617	192300	143659839	1960	1960	1960	1960	0
111	20240617	192200	143659839	1960	1960	1960	1960	0
112	20240617	192100	143659839	1960	1960	1960	1960	0
113	20240617	192000	143659839	1960	1960	1960	1960	0
114	20240617	191900	143659839	1960	1960	1960	1960	0
115	20240617	191800	143659839	1960	1960	1960	1960	0
116	20240617	191700	143659839	1960	1960	1960	1960	0
117	20240617	191600	143659839	1960	1960	1960	1960	0
118	20240617	191500	143659839	1960	1960	1960	1960	0
119	20240617	191400	143659839	1960	1960	1960	1960	0
120	20240617	191300	143659839	1960	1960	1960	1960	0
121	20240617	191200	143659839	1960	1960	1960	1960	0
122	20240617	191100	143659839	1960	1960	1960	1960	130
123	20240617	191000	143659839	1960	1960	1960	1960	0
124	20240617	190900	143659839	1960	1960	1960	1960	0
125	20240617	190800	143659839	1960	1960	1960	1960	0
126	20240617	190700	143659839	1960	1960	1960	1960	0
127	20240617	190600	143659839	1960	1960	1960	1960	0
128	20240617	190500	143659839	1960	1960	1960	1960	0
129	20240617	190400	143659839	1960	1960	1960	1960	0
130	20240617	190300	143659839	1960	1960	1960	1960	0
131	20240617	190200	143659839	1960	1960	1960	1960	0
132	20240617	190100	143659839	1960	1960	1960	1960	0
133	20240617	190000	143659839	1960	1960	1960	1960	0
134	20240617	185900	143659839	1960	1960	1960	1960	0
135	20240617	185800	143659839	1960	1960	1960	1960	0
136	20240617	185700	143659839	1960	1960	1960	1960	0
137	20240617	185600	143659839	1960	1960	1960	1960	0
138	20240617	185500	143659839	1960	1960	1960	1960	0
139	20240617	185400	143659839	1960	1960	1960	1960	0
140	20240617	185300	143659839	1960	1960	1960	1960	0
141	20240617	185200	143659839	1960	1960	1960	1960	0
142	20240617	185100	143659839	1960	1960	1960	1960	0
143	20240617	185000	143659839	1960	1960	1960	1960	0
144	20240617	184900	143659839	1960	1960	1960	1960	0
145	20240617	184800	143659839	1960	1960	1960	1960	0
146	20240617	184700	143659839	1960	1960	1960	1960	0
147	20240617	184600	143659839	1960	1960	1960	1960	0
148	20240617	184500	143659839	1960	1960	1960	1960	0
149	20240617	184400	143659839	1960	1960	1960	1960	0
150	20240617	184300	143659839	1960	1960	1960	1960	0
151	20240617	184200	143659839	1960	1960	1960	1960	0
152	20240617	184100	143659839	1960	1960	1960	1960	130
153	20240617	184000	143659839	1960	1960	1960	1960	0
154	20240617	183900	143659839	1960	1960	1960	1960	0
155	20240617	183800	143659839	1960	1960	1960	1960	0
156	20240617	183700	143659839	1960	1960	1960	1960	0
157	20240617	183600	143659839	1960	1960	1960	1960	0
158	20240617	183500	143659839	1960	1960	1960	1960	0
159	20240617	183400	143659839	1960	1960	1960	1960	0
160	20240617	183300	143659839	1960	1960	1960	1960	0
161	20240617	183200	143659839	1960	1960	1960	1960	0
162	20240617	183100	143659839	1960	1960	1960	1960	0
163	20240617	183000	143659839	1960	1960	1960	1960	0
164	20240617	182900	143659839	1960	1960	1960	1960	0
165	20240617	182800	143659839	1960	1960	1960	1960	0
166	20240617	182700	143659839	1960	1960	1960	1960	0
167	20240617	182600	143659839	1960	1960	1960	1960	0
168	20240617	182500	143659839	1960	1960	1960	1960	0
169	20240617	182400	143659839	1960	1960	1960	1960	0
170	20240617	182300	143659839	1960	1960	1960	1960	0
171	20240617	182200	143659839	1960	1960	1960	1960	0
172	20240617	182100	143659839	1960	1960	1960	1960	0
173	20240617	182000	143659839	1960	1960	1960	1960	0
174	20240617	181900	143659839	1960	1960	1960	1960	0
175	20240617	181800	143659839	1960	1960	1960	1960	0
176	20240617	181700	143659839	1960	1960	1960	1960	0
177	20240617	181600	143659839	1960	1960	1960	1960	0
178	20240617	181500	143659839	1960	1960	1960	1960	0
179	20240617	181400	143659839	1960	1960	1960	1960	0
180	20240617	181300	143659839	1960	1960	1960	1960	0
181	20240617	181200	143659839	1960	1960	1960	1960	0
182	20240617	181100	143659839	1960	1960	1960	1960	130
183	20240617	181000	143659839	1960	1960	1960	1960	0
184	20240617	180900	143659839	1960	1960	1960	1960	0
185	20240617	180800	143659839	1960	1960	1960	1960	0
186	20240617	180700	143659839	1960	1960	1960	1960	0
187	20240617	180600	143659839	1960	1960	1960	1960	0
188	20240617	180500	143659839	1960	1960	1960	1960	0
189	20240617	180400	143659839	1960	1960	1960	1960	0
190	20240617	180300	143659839	1960	1960	1960	1960	0
191	20240617	180200	143659839	1960	1960	1960	1960	0
192	20240617	180100	143659839	1960	1960	1960	1960	0
193	20240617	180000	143659839	1960	1960	1960	1960	0
194	20240617	175900	143659839	1960	1960	1960	1960	0
195	20240617	175800	143659839	1960	1960	1960	1960	0
196	20240617	175700	143659839	1960	1960	1960	1960	0
197	20240617	175600	143659839	1960	1960	1960	1960	0
198	20240617	175500	143659839	1960	1960	1960	1960	0
199	20240617	175400	143659839	1960	1960	1960	1960	0
200	20240617	175300	143659839	1960	1960	1960	1960	0
201	20240617	175200	143659839	1960	1960	1960	1960	0
202	20240617	175100	143659839	1960	1960	1960	1960	0
203	20240617	175000	143659839	1960	1960	1960	1960	0
204	20240617	174900	143659839	1960	1960	1960	1960	0
205	20240617	174800	143659839	1960	1960	1960	1960	0
206	20240617	174700	143659839	1960	1960	1960	1960	0
207	20240617	174600	143659839	1960	1960	1960	1960	0
208	20240617	174500	143659839	1960	1960	1960	1960	0
209	20240617	174400	143659839	1960	1960	1960	1960	0
210	20240617	174300	143659839	1960	1960	1960	1960	0
211	20240617	174200	143659839	1960	1960	1960	1960	0
212	20240617	174100	143659839	1960	1960	1960	1960	130
213	20240617	174000	143659839	1960	1960	1960	1960	0
214	20240617	173900	143659839	1960	1960	1960	1960	0
215	20240617	173800	143659839	1960	1960	1960	1960	0
216	20240617	173700	143659839	1960	1960	1960	1960	0
217	20240617	173600	143659839	1960	1960	1960	1960	0
218	20240617	173500	143659839	1960	1960	1960	1960	0
219	20240617	173400	143659839	1960	1960	1960	1960	0
220	20240617	173300	143659839	1960	1960	1960	1960	0
221	20240617	173200	143659839	1960	1960	1960	1960	0
222	20240617	173100	143659839	1960	1960	1960	1960	0
223	20240617	173000	143659839	1960	1960	1960	1960	0
224	20240617	172900	143659839	1960	1960	1960	1960	0
225	20240617	172800	143659839	1960	1960	1960	1960	0
226	20240617	172700	143659839	1960	1960	1960	1960	0
227	20240617	172600	143659839	1960	1960	1960	1960	0
228	20240617	172500	143659839	1960	1960	1960	1960	0
229	20240617	172400	143659839	1960	1960	1960	1960	0
230	20240617	172300	143659839	1960	1960	1960	1960	0
231	20240617	172200	143659839	1960	1960	1960	1960	0
232	20240617	172100	143659839	1960	1960	1960	1960	0
233	20240617	172000	143659839	1960	1960	1960	1960	0
234	20240617	171900	143659839	1960	1960	1960	1960	0
235	20240617	171800	143659839	1960	1960	1960	1960	0
236	20240617	171700	143659839	1960	1960	1960	1960	0
237	20240617	171600	143659839	1960	1960	1960	1960	0
238	20240617	171500	143659839	1960	1960	1960	1960	0
239	20240617	171400	143659839	1960	1960	1960	1960	0
240	20240617	171300	143659839	1960	1960	1960	1960	0
241	20240617	171200	143659839	1960	1960	1960	1960	0
242	20240617	171100	143659839	1960	1960	1960	1960	130
243	20240617	171000	143659839	1960	1960	1960	1960	0
244	20240617	170900	143659839	1960	1960	1960	1960	0
245	20240617	170800	143659839	1960	1960	1960	1960	0
246	20240617	170700	143659839	1960	1960	1960	1960	0
247	20240617	170600	143659839	1960	1960	1960	1960	0
248	20240617	170500	143659839	1960	1960	1960	1960	0
249	20240617	170400	143659839	1960	1960	1960	1960	0
250	20240617	170300	143659839	1960	1960	1960	1960	0
251	20240617	170200	143659839	1960	1960	1960	1960	0
252	20240617	170100	143659839	1960	1960	1960	1960	0
253	20240617	170000	143659839	1960	1960	1960	1960	0
254	20240617	165900	143659839	1960	1960	1960	1960	0
255	20240617	165800	143659839	1960	1960	1960	1960	0
256	20240617	165700	143659839	1960	1960	1960	1960	0
257	20240617	165600	143659839	1960	1960	1960	1960	0
258	20240617	165500	143659839	1960	1960	1960	1960	0
259	20240617	165400	143659839	1960	1960	1960	1960	0
260	20240617	165300	143659839	1960	1960	1960	1960	0
261	20240617	165200	143659839	1960	1960	1960	1960	0
262	20240617	165100	143659839	1960	1960	1960	1960	0
263	20240617	165000	143659839	1960	1960	1960	1960	0
264	20240617	164900	143659839	1960	1960	1960	1960	0
265	20240617	164800	143659839	1960	1960	1960	1960	0
266	20240617	164700	143659839	1960	1960	1960	1960	0
267	20240617	164600	143659839	1960	1960	1960	1960	0
268	20240617	164500	143659839	1960	1960	1960	1960	0
269	20240617	164400	143659839	1960	1960	1960	1960	0
270	20240617	164300	143659839	1960	1960	1960	1960	0
271	20240617	164200	143659839	1960	1960	1960	1960	0
272	20240617	164100	143659839	1960	1960	1960	1960	130
273	20240617	164000	143659839	1960	1960	1960	1960	0
274	20240617	163900	143659839	1960	1960	1960	1960	0
275	20240617	163800	143659839	1960	1960	1960	1960	0
276	20240617	163700	143659839	1960	1960	1960	1960	0
277	20240617	163600	143659839	1960	1960	1960	1960	0
278	20240617	163500	143659839	1960	1960	1960	1960	0
279	20240617	163400	143659839	1960	1960	1960	1960	0
280	20240617	163300	143659839	1960	1960	1960	1960	0
281	20240617	163200	143659839	1960	1960	1960	1960	0
282	20240617	163100	143659839	1960	1960	1960	1960	0
283	20240617	163000	143659839	1960	1960	1960	1960	0
284	20240617	162900	143659839	1960	1960	1960	1960	0
285	20240617	162800	143659839	1960	1960	1960	1960	0
286	20240617	162700	143659839	1960	1960	1960	1960	0
287	20240617	162600	143659839	1960	1960	1960	1960	0
288	20240617	162500	143659839	1960	1960	1960	1960	0
289	20240617	162400	143659839	1960	1960	1960	1960	0
290	20240617	162300	143659839	1960	1960	1960	1960	0
291	20240617	162200	143659839	1960	1960	1960	1960	0
292	20240617	162100	143659839	1960	1960	1960	1960	0
293	20240617	162000	143659839	1960	1960	1960	1960	0
294	20240617	161900	143659839	1960	1960	1960	1960	0
295	20240617	161800	143659839	1960	1960	1960	1960	0
296	20240617	161700	143659839	1960	1960	1960	1960	0
297	20240617	161600	143659839	1960	1960	1960	1960	0
298	20240617	161500	143659839	1960	1960	1960	1960	0
299	20240617	161400	143659839	1960	1960	1960	1960	0
300	20240617	161300	143659839	1960	1960	1960	1960	0
301	20240617	161200	143659839	1960	1960	1960	1960	0
302	20240617	161100	143659839	1960	1960	1960	1960	130
303	20240617	161000	143659839	1960	1960	1960	1960	0
304	20240617	160900	143659839	1960	1960	1960	1960	0
305	20240617	160800	143659839	1960	1960	1960	1960	0
306	20240617	160700	143659839	1960	1960	1960	1960	0
307	20240617	160600	143659839	1960	1960	1960	1960	0
308	20240617	160500	143659839	1960	1960	1960	1960	0
309	20240617	160400	143659839	1960	1960	1960	1960	0
310	20240617	160300	143659839	1960	1960	1960	1960	0
311	20240617	160200	143659839	1960	1960	1960	1960	0
312	20240617	160100	143659839	1960	1960	1960	1960	0
313	20240617	160000	143659839	1960	1960	1960	1960	0
314	20240617	155900	143659839	1960	1960	1960	1960	0
315	20240617	155800	143659839	1960	1960	1960	1960	0
316	20240617	155700	143659839	1960	1960	1960	1960	0
317	20240617	155600	143659839	1960	1960	1960	1960	0
318	20240617	155500	143659839	1960	1960	1960	1960	0
319	20240617	155400	143659839	1960	1960	1960	1960	0
320	20240617	155300	143659839	1960	1960	1960	1960	0
321	20240617	155200	143659839	1960	1960	1960	1960	0
322	20240617	155100	143659839	1960	1960	1960	1960	0
323	20240617	155000	143659839	1960	1960	1960	1960	0
324	20240617	154900	143659839	1960	1960	1960	1960	0
325	20240617	154800	143659839	1960	1960	1960	1960	0
326	20240617	154700	143659839	1960	1960	1960	1960	0
327	20240617	154600	143659839	1960	1960	1960	1960	0
328	20240617	154500	143659839	1960	1960	1960	1960	0
329	20240617	154400	143659839	1960	1960	1960	1960	0
330	20240617	154300	143659839	1960	1960	1960	1960	0
331	20240617	154200	143659839	1960	1960	1960	1960	0
332	20240617	154100	143659839	1960	1960	1960	1960	130
333	20240617	154000	143659839	1960	1960	1960	1960	0
334	20240617	153900	143659839	1960	1960	1960	1960	0
335	20240617	153800	143659839	1960	1960	1960	1960	0
336	20240617	153700	143659839	1960	1960	1960	1960	0
337	20240617	153600	143659839	1960	1960	1960	1960	0
338	20240617	153500	143659839	1960	1960	1960	1960	0
339	20240617	153400	143659839	1960	1960	1960	1960	0
340	20240617	153300	143659839	1960	1960	1960	1960	0
341	20240617	153200	143659839	1960	1960	1960	1960	0
342	20240617	153100	143659839	1960	1960	1960	1960	0
343	20240617	153000	143659839	1960	1960	1960	1960	130
344	20240617	152900	143405039	1960	1960	1960	1960	0
345	20240617	152800	143405039	1960	1960	1960	1960	0
346	20240617	152700	143405039	1960	1960	1960	1960	0
347	20240617	152600	143405039	1960	1960	1960	1960	0
348	20240617	152500	143405039	1960	1960	1960	1960	0
349	20240617	152400	143405039	1960	1960	1960	1960	0
350	20240617	152300	143405039	1960	1960	1960	1960	0
351	20240617	152200	143405039	1960	1960	1960	1960	0
352	20240617	152100	143405039	1960	1960	1960	1960	0
353	20240617	152000	143405039	1960	1960	1960	1960	0
354	20240617	151900	143405039	1960	1960	1960	1960	0
355	20240617	151800	143405039	1960	1960	1960	1960	0
356	20240617	151700	143405039	1960	1960	1960	1960	0
357	20240617	151600	143405039	1960	1958	1960	1958	881
358	20240617	151500	141678441	1950	1950	1950	1950	873
359	20240617	151400	139976091	1958	1958	1958	1958	0
360	20240617	151300	139976091	1958	1958	1958	1958	0
361	20240617	151200	139976091	1958	1958	1958	1958	0
362	20240617	151100	139976091	1958	1958	1958	1958	1
363	20240617	151000	139974133	1958	1958	1958	1958	0
364	20240617	150900	139974133	1958	1958	1958	1958	0
365	20240617	150800	139974133	1958	1958	1958	1958	10
366	20240617	150700	139954553	1951	1951	1951	1951	0
367	20240617	150600	139954553	1951	1951	1951	1951	0
368	20240617	150500	139954553	1951	1951	1951	1951	0
369	20240617	150400	139954553	1951	1951	1951	1951	0
370	20240617	150300	139954553	1951	1951	1951	1951	1500
371	20240617	150200	137028053	1958	1958	1958	1958	0
372	20240617	150100	137028053	1958	1958	1958	1958	0
373	20240617	150000	137028053	1958	1958	1958	1958	0
374	20240617	145900	137028053	1958	1958	1958	1958	0
375	20240617	145800	137028053	1958	1958	1958	1958	0
376	20240617	145700	137028053	1958	1958	1958	1958	0
377	20240617	145600	137028053	1958	1958	1958	1958	0
378	20240617	145500	137028053	1958	1958	1958	1958	0
379	20240617	145400	137028053	1958	1958	1958	1958	1
380	20240617	145300	137026095	1958	1958	1958	1958	19
381	20240617	145200	136988893	1958	1958	1958	1958	0
382	20240617	145100	136988893	1958	1958	1958	1958	0
383	20240617	145000	136988893	1958	1958	1958	1958	0
384	20240617	144900	136988893	1958	1958	1958	1958	0
385	20240617	144800	136988893	1958	1958	1958	1958	0
386	20240617	144700	136988893	1958	1958	1958	1958	0
387	20240617	144600	136988893	1958	1958	1958	1958	0
388	20240617	144500	136988893	1958	1958	1958	1958	0
389	20240617	144400	136988893	1958	1958	1958	1958	0
390	20240617	144300	136988893	1958	1958	1958	1958	981
391	20240617	144200	135068095	1958	1958	1958	1958	0
392	20240617	144100	135068095	1958	1958	1958	1958	1000
393	20240617	144000	133110095	1958	1958	1958	1958	75
394	20240617	143900	132963245	1958	1958	1958	1958	0
395	20240617	143800	132963245	1958	1958	1958	1958	0
396	20240617	143700	132963245	1958	1958	1958	1958	5
397	20240617	143600	132953455	1958	1958	1958	1958	0
398	20240617	143500	132953455	1958	1958	1958	1958	0
399	20240617	143400	132953455	1958	1958	1958	1958	0
400	20240617	143300	132953455	1958	1958	1958	1958	0
401	20240617	143200	132953455	1958	1958	1958	1958	0
402	20240617	143100	132953455	1958	1958	1958	1958	0
403	20240617	143000	132953455	1958	1958	1958	1958	0
404	20240617	142900	132953455	1958	1958	1958	1958	0
405	20240617	142800	132953455	1958	1958	1958	1958	0
406	20240617	142700	132953455	1958	1949	1958	1949	3582
407	20240617	142600	125966474	1950	1951	1951	1950	477
408	20240617	142500	125036305	1955	1955	1955	1955	0
409	20240617	142400	125036305	1955	1955	1955	1955	0
410	20240617	142300	125036305	1955	1955	1955	1955	40
411	20240617	142200	124958105	1956	1956	1956	1956	20
412	20240617	142100	124918985	1956	1956	1956	1956	1
413	20240617	142000	124917029	1956	1956	1956	1956	75
414	20240617	141900	124770329	1956	1956	1956	1956	0
415	20240617	141800	124770329	1956	1956	1956	1956	0
416	20240617	141700	124770329	1956	1956	1956	1956	0
417	20240617	141600	124770329	1956	1956	1956	1956	0
418	20240617	141500	124770329	1956	1956	1956	1956	0
419	20240617	141400	124770329	1956	1956	1956	1956	20
420	20240617	141300	124731209	1956	1956	1956	1956	0
421	20240617	141200	124731209	1956	1956	1956	1956	0
422	20240617	141100	124731209	1956	1956	1956	1956	0
423	20240617	141000	124731209	1956	1956	1956	1956	0
424	20240617	140900	124731209	1956	1956	1956	1956	0
425	20240617	140800	124731209	1956	1956	1956	1956	0
426	20240617	140700	124731209	1956	1956	1956	1956	0
427	20240617	140600	124731209	1956	1956	1956	1956	0
428	20240617	140500	124731209	1956	1956	1956	1956	0
429	20240617	140400	124731209	1956	1956	1956	1956	0
430	20240617	140300	124731209	1956	1956	1956	1956	0
431	20240617	140200	124731209	1956	1956	1956	1956	0
432	20240617	140100	124731209	1956	1956	1956	1956	2000
433	20240617	140000	120819209	1956	1956	1956	1956	75
434	20240617	135900	120672509	1956	1956	1956	1956	0
435	20240617	135800	120672509	1956	1956	1956	1956	0
436	20240617	135700	120672509	1956	1956	1956	1956	0
437	20240617	135600	120672509	1956	1956	1956	1956	0
438	20240617	135500	120672509	1956	1956	1956	1956	0
439	20240617	135400	120672509	1956	1956	1956	1956	0
440	20240617	135300	120672509	1956	1956	1956	1956	0
441	20240617	135200	120672509	1956	1956	1956	1956	0
442	20240617	135100	120672509	1956	1956	1956	1956	0
443	20240617	135000	120672509	1956	1956	1956	1956	0
444	20240617	134900	120672509	1956	1956	1956	1956	0
445	20240617	134800	120672509	1956	1956	1956	1956	0
446	20240617	134700	120672509	1956	1956	1956	1956	0
447	20240617	134600	120672509	1956	1956	1956	1956	0
448	20240617	134500	120672509	1956	1956	1956	1956	0
449	20240617	134400	120672509	1956	1956	1956	1956	0
450	20240617	134300	120672509	1956	1956	1956	1956	0
451	20240617	134200	120672509	1956	1956	1956	1956	0
452	20240617	134100	120672509	1956	1956	1956	1956	0
453	20240617	134000	120672509	1956	1956	1956	1956	75
454	20240617	133900	120525809	1957	1957	1957	1957	0
455	20240617	133800	120525809	1957	1957	1957	1957	0
456	20240617	133700	120525809	1957	1957	1957	1957	0
457	20240617	133600	120525809	1957	1957	1957	1957	0
458	20240617	133500	120525809	1957	1957	1957	1957	0
459	20240617	133400	120525809	1957	1957	1957	1957	0
460	20240617	133300	120525809	1957	1957	1957	1957	0
461	20240617	133200	120525809	1957	1957	1957	1957	0
462	20240617	133100	120525809	1957	1957	1957	1957	0
463	20240617	133000	120525809	1957	1957	1957	1957	0
464	20240617	132900	120525809	1957	1957	1957	1957	20
465	20240617	132800	120486669	1957	1957	1957	1957	0
466	20240617	132700	120486669	1957	1957	1957	1957	0
467	20240617	132600	120486669	1957	1957	1957	1957	0
468	20240617	132500	120486669	1957	1957	1957	1957	0
469	20240617	132400	120486669	1957	1957	1957	1957	0
470	20240617	132300	120486669	1957	1957	1957	1957	0
471	20240617	132200	120486669	1957	1957	1957	1957	0
472	20240617	132100	120486669	1957	1957	1957	1957	0
473	20240617	132000	120486669	1957	1957	1957	1957	75
474	20240617	131900	120339894	1956	1956	1956	1956	0
475	20240617	131800	120339894	1956	1956	1956	1956	0
476	20240617	131700	120339894	1956	1956	1956	1956	0
477	20240617	131600	120339894	1956	1956	1956	1956	0
478	20240617	131500	120339894	1956	1956	1956	1956	0
479	20240617	131400	120339894	1956	1956	1956	1956	0
480	20240617	131300	120339894	1956	1956	1956	1956	0
481	20240617	131200	120339894	1956	1956	1956	1956	0
482	20240617	131100	120339894	1956	1956	1956	1956	0
483	20240617	131000	120339894	1956	1956	1956	1956	100
484	20240617	130900	120144294	1956	1956	1956	1956	0
485	20240617	130800	120144294	1956	1956	1956	1956	0
486	20240617	130700	120144294	1956	1956	1956	1956	0
487	20240617	130600	120144294	1956	1956	1956	1956	0
488	20240617	130500	120144294	1956	1956	1956	1956	0
489	20240617	130400	120144294	1956	1956	1956	1956	0
490	20240617	130300	120144294	1956	1956	1956	1956	0
491	20240617	130200	120144294	1956	1956	1956	1956	0
492	20240617	130100	120144294	1956	1956	1956	1956	0
493	20240617	130000	120144294	1956	1956	1956	1956	75
494	20240617	125900	119997594	1950	1950	1950	1950	0
495	20240617	125800	119997594	1950	1950	1950	1950	500
496	20240617	125700	119022594	1950	1950	1950	1950	1
497	20240617	125600	119020644	1950	1950	1950	1950	0
498	20240617	125500	119020644	1950	1950	1950	1950	0
499	20240617	125400	119020644	1950	1951	1951	1950	155
500	20240617	125300	118718389	1957	1957	1957	1957	0
501	20240617	125200	118718389	1957	1957	1957	1957	0
502	20240617	125100	118718389	1957	1957	1957	1957	0
503	20240617	125000	118718389	1957	1957	1957	1957	0
504	20240617	124900	118718389	1957	1957	1957	1957	0
505	20240617	124800	118718389	1957	1957	1957	1957	0
506	20240617	124700	118718389	1957	1957	1957	1957	0
507	20240617	124600	118718389	1957	1957	1957	1957	0
508	20240617	124500	118718389	1957	1957	1957	1957	0
509	20240617	124400	118718389	1957	1957	1957	1957	0
510	20240617	124300	118718389	1957	1957	1957	1957	0
511	20240617	124200	118718389	1957	1957	1957	1957	0
512	20240617	124100	118718389	1957	1957	1957	1957	0
513	20240617	124000	118718389	1957	1957	1957	1957	75
514	20240617	123900	118571614	1950	1950	1950	1950	0
515	20240617	123800	118571614	1950	1951	1951	1950	130
516	20240617	123700	118318104	1958	1958	1958	1958	200
517	20240617	123600	117926504	1958	1958	1958	1958	0
518	20240617	123500	117926504	1958	1958	1958	1958	0
519	20240617	123400	117926504	1958	1958	1958	1958	0
520	20240617	123300	117926504	1958	1958	1958	1958	0
521	20240617	123200	117926504	1958	1958	1958	1958	0
522	20240617	123100	117926504	1958	1958	1958	1958	0
523	20240617	123000	117926504	1958	1958	1958	1958	0
524	20240617	122900	117926504	1958	1958	1958	1958	0
525	20240617	122800	117926504	1958	1958	1958	1958	0
526	20240617	122700	117926504	1958	1958	1958	1958	0
527	20240617	122600	117926504	1958	1958	1958	1958	0
528	20240617	122500	117926504	1958	1958	1958	1958	0
529	20240617	122400	117926504	1958	1958	1958	1958	0
530	20240617	122300	117926504	1958	1958	1958	1958	0
531	20240617	122200	117926504	1958	1958	1958	1958	0
532	20240617	122100	117926504	1958	1958	1958	1958	0
533	20240617	122000	117926504	1958	1958	1958	1958	75
534	20240617	121900	117779654	1958	1958	1958	1958	0
535	20240617	121800	117779654	1958	1958	1958	1958	0
536	20240617	121700	117779654	1958	1958	1958	1958	50
537	20240617	121600	117681754	1948	1948	1948	1948	0
538	20240617	121500	117681754	1948	1948	1948	1948	0
539	20240617	121400	117681754	1948	1948	1948	1948	0
540	20240617	121300	117681754	1948	1948	1948	1948	0
541	20240617	121200	117681754	1948	1948	1948	1948	0
542	20240617	121100	117681754	1948	1948	1948	1948	0
543	20240617	121000	117681754	1948	1948	1948	1948	1
544	20240617	120900	117679806	1958	1958	1958	1958	0
545	20240617	120800	117679806	1958	1958	1958	1958	0
546	20240617	120700	117679806	1958	1958	1958	1958	0
547	20240617	120600	117679806	1958	1958	1958	1958	0
548	20240617	120500	117679806	1958	1958	1958	1958	0
549	20240617	120400	117679806	1958	1958	1958	1958	0
550	20240617	120300	117679806	1958	1958	1958	1958	0
551	20240617	120200	117679806	1958	1958	1958	1958	0
552	20240617	120100	117679806	1958	1958	1958	1958	0
553	20240617	120000	117679806	1958	1958	1958	1958	76
554	20240617	115900	117530998	1958	1958	1958	1958	0
555	20240617	115800	117530998	1958	1958	1958	1958	0
556	20240617	115700	117530998	1958	1958	1958	1958	0
557	20240617	115600	117530998	1958	1958	1958	1958	0
558	20240617	115500	117530998	1958	1958	1958	1958	0
559	20240617	115400	117530998	1958	1958	1958	1958	0
560	20240617	115300	117530998	1958	1958	1958	1958	0
561	20240617	115200	117530998	1958	1958	1958	1958	0
562	20240617	115100	117530998	1958	1958	1958	1958	0
563	20240617	115000	117530998	1958	1958	1958	1958	0
564	20240617	114900	117530998	1958	1958	1958	1958	0
565	20240617	114800	117530998	1958	1958	1958	1958	0
566	20240617	114700	117530998	1958	1958	1958	1958	0
567	20240617	114600	117530998	1958	1958	1958	1958	0
568	20240617	114500	117530998	1958	1958	1958	1958	0
569	20240617	114400	117530998	1958	1958	1958	1958	0
570	20240617	114300	117530998	1958	1958	1958	1958	0
571	20240617	114200	117530998	1958	1958	1958	1958	0
572	20240617	114100	117530998	1958	1958	1958	1958	0
573	20240617	114000	117530998	1958	1958	1958	1958	76
574	20240617	113900	117382190	1948	1948	1948	1948	0
575	20240617	113800	117382190	1948	1950	1950	1948	400
576	20240617	113700	116602367	1950	1950	1950	1950	0
577	20240617	113600	116602367	1950	1950	1950	1950	0
578	20240617	113500	116602367	1950	1950	1950	1950	0
579	20240617	113400	116602367	1950	1950	1950	1950	0
580	20240617	113300	116602367	1950	1950	1950	1950	0
581	20240617	113200	116602367	1950	1950	1950	1950	0
582	20240617	113100	116602367	1950	1950	1950	1950	0
583	20240617	113000	116602367	1950	1950	1950	1950	0
584	20240617	112900	116602367	1950	1950	1950	1950	0
585	20240617	112800	116602367	1950	1950	1950	1950	0
586	20240617	112700	116602367	1950	1950	1950	1950	0
587	20240617	112600	116602367	1950	1950	1950	1950	125
588	20240617	112500	116358617	1960	1960	1960	1960	0
589	20240617	112400	116358617	1960	1960	1960	1960	80
590	20240617	112300	116201817	1960	1960	1960	1960	0
591	20240617	112200	116201817	1960	1960	1960	1960	0
592	20240617	112100	116201817	1960	1960	1960	1960	0
593	20240617	112000	116201817	1960	1960	1960	1960	76
594	20240617	111900	116052857	1960	1960	1960	1960	0
595	20240617	111800	116052857	1960	1960	1960	1960	0
596	20240617	111700	116052857	1960	1960	1960	1960	0
597	20240617	111600	116052857	1960	1960	1960	1960	0
598	20240617	111500	116052857	1960	1960	1960	1960	0
599	20240617	111400	116052857	1960	1960	1960	1960	4
600	20240617	111300	116045017	1960	1960	1960	1960	0
601	20240617	111200	116045017	1960	1960	1960	1960	0
602	20240617	111100	116045017	1960	1960	1960	1960	0
603	20240617	111000	116045017	1960	1960	1960	1960	0
604	20240617	110900	116045017	1960	1960	1960	1960	0
605	20240617	110800	116045017	1960	1960	1960	1960	0
606	20240617	110700	116045017	1960	1960	1960	1960	0
607	20240617	110600	116045017	1960	1960	1960	1960	0
608	20240617	110500	116045017	1960	1960	1960	1960	0
609	20240617	110400	116045017	1960	1960	1960	1960	0
610	20240617	110300	116045017	1960	1960	1960	1960	0
611	20240617	110200	116045017	1960	1960	1960	1960	0
612	20240617	110100	116045017	1960	1960	1960	1960	3
613	20240617	110000	116039137	1960	1960	1960	1960	76
614	20240617	105900	115890177	1960	1960	1960	1960	0
615	20240617	105800	115890177	1960	1960	1960	1960	0
616	20240617	105700	115890177	1960	1960	1960	1960	0
617	20240617	105600	115890177	1960	1960	1960	1960	0
618	20240617	105500	115890177	1960	1960	1960	1960	0
619	20240617	105400	115890177	1960	1960	1960	1960	0
620	20240617	105300	115890177	1960	1960	1960	1960	0
621	20240617	105200	115890177	1960	1960	1960	1960	0
622	20240617	105100	115890177	1960	1960	1960	1960	0
623	20240617	105000	115890177	1960	1960	1960	1960	0
624	20240617	104900	115890177	1960	1960	1960	1960	0
625	20240617	104800	115890177	1960	1960	1960	1960	0
626	20240617	104700	115890177	1960	1960	1960	1960	20
627	20240617	104600	115850977	1950	1950	1950	1950	0
628	20240617	104500	115850977	1950	1950	1950	1950	0
629	20240617	104400	115850977	1950	1950	1950	1950	0
630	20240617	104300	115850977	1950	1950	1950	1950	5200
631	20240617	104200	105710977	1950	1950	1950	1950	0
632	20240617	104100	105710977	1950	1950	1950	1950	0
633	20240617	104000	105710977	1950	1960	1960	1950	10076
634	20240617	103900	86062017	1950	1950	1950	1950	10000
635	20240617	103800	66562017	1950	1950	1950	1950	0
636	20240617	103700	66562017	1950	1950	1950	1950	5012
637	20240617	103600	56788617	1957	1957	1957	1957	0
638	20240617	103500	56788617	1957	1957	1957	1957	0
639	20240617	103400	56788617	1957	1957	1957	1957	0
640	20240617	103300	56788617	1957	1957	1957	1957	0
641	20240617	103200	56788617	1957	1957	1957	1957	0
642	20240617	103100	56788617	1957	1957	1957	1957	0
643	20240617	103000	56788617	1957	1957	1957	1957	0
644	20240617	102900	56788617	1957	1957	1957	1957	0
645	20240617	102800	56788617	1957	1957	1957	1957	0
646	20240617	102700	56788617	1957	1957	1957	1957	0
647	20240617	102600	56788617	1957	1957	1957	1957	0
648	20240617	102500	56788617	1957	1957	1957	1957	465
649	20240617	102400	55878612	1957	1957	1957	1957	0
650	20240617	102300	55878612	1957	1957	1957	1957	0
651	20240617	102200	55878612	1957	1957	1957	1957	512
652	20240617	102100	54876628	1957	1957	1957	1957	0
653	20240617	102000	54876628	1957	1957	1957	1957	76
654	20240617	101900	54727896	1948	1948	1948	1948	0
655	20240617	101800	54727896	1948	1950	1950	1948	7175
656	20240617	101700	40743666	1950	1960	1960	1949	5035
657	20240617	101600	30929576	1962	1962	1962	1962	0
658	20240617	101500	30929576	1962	1962	1962	1962	0
659	20240617	101400	30929576	1962	1962	1962	1962	2
660	20240617	101300	30925652	1965	1965	1965	1965	0
661	20240617	101200	30925652	1965	1965	1965	1965	0
662	20240617	101100	30925652	1965	1965	1965	1965	0
663	20240617	101000	30925652	1965	1965	1965	1965	0
664	20240617	100900	30925652	1965	1965	1965	1965	8
665	20240617	100800	30909932	1969	1969	1969	1969	0
666	20240617	100700	30909932	1969	1969	1969	1969	0
667	20240617	100600	30909932	1969	1969	1969	1969	0
668	20240617	100500	30909932	1969	1969	1969	1969	0
669	20240617	100400	30909932	1969	1969	1969	1969	0
670	20240617	100300	30909932	1969	1958	1969	1958	10
671	20240617	100200	30890308	1958	1958	1958	1958	0
672	20240617	100100	30890308	1958	1958	1958	1958	100
673	20240617	100000	30694508	1958	1958	1958	1958	76
674	20240617	095900	30545700	1949	1952	1952	1949	894
675	20240617	095800	28802725	1970	1970	1970	1970	0
676	20240617	095700	28802725	1970	1970	1970	1970	0
677	20240617	095600	28802725	1970	1970	1970	1970	0
678	20240617	095500	28802725	1970	1970	1970	1970	0
679	20240617	095400	28802725	1970	1970	1970	1970	3
680	20240617	095300	28796815	1971	1971	1971	1971	0
681	20240617	095200	28796815	1971	1971	1971	1971	0
682	20240617	095100	28796815	1971	1971	1971	1971	0
683	20240617	095000	28796815	1971	1971	1971	1971	0
684	20240617	094900	28796815	1971	1971	1971	1971	0
685	20240617	094800	28796815	1971	1971	1971	1971	0
686	20240617	094700	28796815	1971	1971	1971	1971	0
687	20240617	094600	28796815	1971	1971	1971	1971	20
688	20240617	094500	28757395	1972	1972	1972	1972	0
689	20240617	094400	28757395	1972	1972	1972	1972	0
690	20240617	094300	28757395	1972	1972	1972	1972	0
691	20240617	094200	28757395	1972	1972	1972	1972	0
692	20240617	094100	28757395	1972	1972	1972	1972	0
693	20240617	094000	28757395	1972	1972	1972	1970	626
694	20240617	093900	27523423	1972	1972	1972	1972	0
695	20240617	093800	27523423	1972	1972	1972	1972	0
696	20240617	093700	27523423	1972	1972	1972	1972	0
697	20240617	093600	27523423	1972	1972	1972	1972	31
698	20240617	093500	27462291	1972	1972	1972	1972	0
699	20240617	093400	27462291	1972	1972	1972	1972	205
700	20240617	093300	27058031	1972	1972	1972	1972	80
701	20240617	093200	26900271	1973	1958	1973	1958	10000
702	20240617	093100	7204415	1958	1958	1958	1958	51
703	20240617	093000	7104557	1958	1958	1958	1958	0
704	20240617	092900	7104557	1958	1958	1958	1958	0
705	20240617	092800	7104557	1958	1958	1958	1958	0
706	20240617	092700	7104557	1958	1958	1958	1958	0
707	20240617	092600	7104557	1958	1958	1958	1958	0
708	20240617	092500	7104557	1958	1958	1958	1958	0
709	20240617	092400	7104557	1958	1958	1958	1958	0
710	20240617	092300	7104557	1958	1958	1958	1958	100
711	20240617	092200	6908757	1958	1958	1958	1958	0
712	20240617	092100	6908757	1958	1958	1958	1958	4
713	20240617	092000	6900925	1959	1959	1959	1959	76
714	20240617	091900	6752041	1949	1949	1949	1949	250
715	20240617	091800	6264791	1948	1949	1949	1948	47
716	20240617	091700	6173195	1949	1949	1949	1949	0
717	20240617	091600	6173195	1949	1949	1949	1949	52
718	20240617	091500	6071847	1948	1948	1948	1948	0
719	20240617	091400	6071847	1948	1948	1948	1948	0
720	20240617	091300	6071847	1948	1948	1948	1948	0
721	20240617	091200	6071847	1948	1950	1950	1948	1294
722	20240617	091100	3550573	1951	1952	1952	1951	543
723	20240617	091000	2490974	1952	1952	1952	1952	310
724	20240617	090900	1885854	1952	1952	1952	1952	0
725	20240617	090800	1885854	1952	1952	1952	1952	0
726	20240617	090700	1885854	1952	1952	1952	1952	0
727	20240617	090600	1885854	1952	1952	1952	1952	0
728	20240617	090500	1885854	1952	1955	1955	1952	595
729	20240617	090400	723350	1955	1955	1955	1955	0
730	20240617	090300	723350	1955	1955	1955	1955	61
731	20240617	090200	604095	1955	1955	1955	1955	0
732	20240617	090100	604095	1955	1955	1955	1955	0
733	20240617	090000	604095	1955	1955	1955	1955	206