KissMeData/065530/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194500	178659013	1949	1949	1949	1949	2096
3	20240605	194400	178659013	1949	1949	1949	1949	0
4	20240605	194300	178659013	1949	1949	1949	1949	0
5	20240605	194200	178659013	1949	1949	1949	1949	0
6	20240605	194100	178659013	1949	1949	1949	1949	0
7	20240605	194000	178659013	1949	1949	1949	1949	0
8	20240605	193900	178659013	1949	1949	1949	1949	0
9	20240605	193800	178659013	1949	1949	1949	1949	0
10	20240605	193700	178659013	1949	1949	1949	1949	0
11	20240605	193600	178659013	1949	1949	1949	1949	0
12	20240605	193500	178659013	1949	1949	1949	1949	0
13	20240605	193400	178659013	1949	1949	1949	1949	0
14	20240605	193300	178659013	1949	1949	1949	1949	0
15	20240605	193200	178659013	1949	1949	1949	1949	0
16	20240605	193100	178659013	1949	1949	1949	1949	0
17	20240605	193000	178659013	1949	1949	1949	1949	0
18	20240605	192900	178659013	1949	1949	1949	1949	0
19	20240605	192800	178659013	1949	1949	1949	1949	0
20	20240605	192700	178659013	1949	1949	1949	1949	0
21	20240605	192600	178659013	1949	1949	1949	1949	0
22	20240605	192500	178659013	1949	1949	1949	1949	0
23	20240605	192400	178659013	1949	1949	1949	1949	0
24	20240605	192300	178659013	1949	1949	1949	1949	0
25	20240605	192200	178659013	1949	1949	1949	1949	0
26	20240605	192100	178659013	1949	1949	1949	1949	0
27	20240605	192000	178659013	1949	1949	1949	1949	0
28	20240605	191900	178659013	1949	1949	1949	1949	0
29	20240605	191800	178659013	1949	1949	1949	1949	0
30	20240605	191700	178659013	1949	1949	1949	1949	0
31	20240605	191600	178659013	1949	1949	1949	1949	0
32	20240605	191500	178659013	1949	1949	1949	1949	2096
33	20240605	191400	178659013	1949	1949	1949	1949	0
34	20240605	191300	178659013	1949	1949	1949	1949	0
35	20240605	191200	178659013	1949	1949	1949	1949	0
36	20240605	191100	178659013	1949	1949	1949	1949	0
37	20240605	191000	178659013	1949	1949	1949	1949	0
38	20240605	190900	178659013	1949	1949	1949	1949	0
39	20240605	190800	178659013	1949	1949	1949	1949	0
40	20240605	190700	178659013	1949	1949	1949	1949	0
41	20240605	190600	178659013	1949	1949	1949	1949	0
42	20240605	190500	178659013	1949	1949	1949	1949	0
43	20240605	190400	178659013	1949	1949	1949	1949	0
44	20240605	190300	178659013	1949	1949	1949	1949	0
45	20240605	190200	178659013	1949	1949	1949	1949	0
46	20240605	190100	178659013	1949	1949	1949	1949	0
47	20240605	190000	178659013	1949	1949	1949	1949	0
48	20240605	185900	178659013	1949	1949	1949	1949	0
49	20240605	185800	178659013	1949	1949	1949	1949	0
50	20240605	185700	178659013	1949	1949	1949	1949	0
51	20240605	185600	178659013	1949	1949	1949	1949	0
52	20240605	185500	178659013	1949	1949	1949	1949	0
53	20240605	185400	178659013	1949	1949	1949	1949	0
54	20240605	185300	178659013	1949	1949	1949	1949	0
55	20240605	185200	178659013	1949	1949	1949	1949	0
56	20240605	185100	178659013	1949	1949	1949	1949	0
57	20240605	185000	178659013	1949	1949	1949	1949	0
58	20240605	184900	178659013	1949	1949	1949	1949	0
59	20240605	184800	178659013	1949	1949	1949	1949	0
60	20240605	184700	178659013	1949	1949	1949	1949	0
61	20240605	184600	178659013	1949	1949	1949	1949	0
62	20240605	184500	178659013	1949	1949	1949	1949	2096
63	20240605	184400	178659013	1949	1949	1949	1949	0
64	20240605	184300	178659013	1949	1949	1949	1949	0
65	20240605	184200	178659013	1949	1949	1949	1949	0
66	20240605	184100	178659013	1949	1949	1949	1949	0
67	20240605	184000	178659013	1949	1949	1949	1949	0
68	20240605	183900	178659013	1949	1949	1949	1949	0
69	20240605	183800	178659013	1949	1949	1949	1949	0
70	20240605	183700	178659013	1949	1949	1949	1949	0
71	20240605	183600	178659013	1949	1949	1949	1949	0
72	20240605	183500	178659013	1949	1949	1949	1949	0
73	20240605	183400	178659013	1949	1949	1949	1949	0
74	20240605	183300	178659013	1949	1949	1949	1949	0
75	20240605	183200	178659013	1949	1949	1949	1949	0
76	20240605	183100	178659013	1949	1949	1949	1949	0
77	20240605	183000	178659013	1949	1949	1949	1949	0
78	20240605	182900	178659013	1949	1949	1949	1949	0
79	20240605	182800	178659013	1949	1949	1949	1949	0
80	20240605	182700	178659013	1949	1949	1949	1949	0
81	20240605	182600	178659013	1949	1949	1949	1949	0
82	20240605	182500	178659013	1949	1949	1949	1949	0
83	20240605	182400	178659013	1949	1949	1949	1949	0
84	20240605	182300	178659013	1949	1949	1949	1949	0
85	20240605	182200	178659013	1949	1949	1949	1949	0
86	20240605	182100	178659013	1949	1949	1949	1949	0
87	20240605	182000	178659013	1949	1949	1949	1949	0
88	20240605	181900	178659013	1949	1949	1949	1949	0
89	20240605	181800	178659013	1949	1949	1949	1949	0
90	20240605	181700	178659013	1949	1949	1949	1949	0
91	20240605	181600	178659013	1949	1949	1949	1949	0
92	20240605	181500	178659013	1949	1949	1949	1949	2096
93	20240605	181400	178659013	1949	1949	1949	1949	0
94	20240605	181300	178659013	1949	1949	1949	1949	0
95	20240605	181200	178659013	1949	1949	1949	1949	0
96	20240605	181100	178659013	1949	1949	1949	1949	0
97	20240605	181000	178659013	1949	1949	1949	1949	0
98	20240605	180900	178659013	1949	1949	1949	1949	0
99	20240605	180800	178659013	1949	1949	1949	1949	0
100	20240605	180700	178659013	1949	1949	1949	1949	0
101	20240605	180600	178659013	1949	1949	1949	1949	0
102	20240605	180500	178659013	1949	1949	1949	1949	0
103	20240605	180400	178659013	1949	1949	1949	1949	0
104	20240605	180300	178659013	1949	1949	1949	1949	0
105	20240605	180200	178659013	1949	1949	1949	1949	0
106	20240605	180100	178659013	1949	1949	1949	1949	0
107	20240605	180000	178659013	1949	1949	1949	1949	0
108	20240605	175900	178659013	1949	1949	1949	1949	0
109	20240605	175800	178659013	1949	1949	1949	1949	0
110	20240605	175700	178659013	1949	1949	1949	1949	0
111	20240605	175600	178659013	1949	1949	1949	1949	0
112	20240605	175500	178659013	1949	1949	1949	1949	0
113	20240605	175400	178659013	1949	1949	1949	1949	0
114	20240605	175300	178659013	1949	1949	1949	1949	0
115	20240605	175200	178659013	1949	1949	1949	1949	0
116	20240605	175100	178659013	1949	1949	1949	1949	0
117	20240605	175000	178659013	1949	1949	1949	1949	0
118	20240605	174900	178659013	1949	1949	1949	1949	0
119	20240605	174800	178659013	1949	1949	1949	1949	0
120	20240605	174700	178659013	1949	1949	1949	1949	0
121	20240605	174600	178659013	1949	1949	1949	1949	0
122	20240605	174500	178659013	1949	1949	1949	1949	2096
123	20240605	174400	178659013	1949	1949	1949	1949	0
124	20240605	174300	178659013	1949	1949	1949	1949	0
125	20240605	174200	178659013	1949	1949	1949	1949	0
126	20240605	174100	178659013	1949	1949	1949	1949	0
127	20240605	174000	178659013	1949	1949	1949	1949	0
128	20240605	173900	178659013	1949	1949	1949	1949	0
129	20240605	173800	178659013	1949	1949	1949	1949	0
130	20240605	173700	178659013	1949	1949	1949	1949	0
131	20240605	173600	178659013	1949	1949	1949	1949	0
132	20240605	173500	178659013	1949	1949	1949	1949	0
133	20240605	173400	178659013	1949	1949	1949	1949	0
134	20240605	173300	178659013	1949	1949	1949	1949	0
135	20240605	173200	178659013	1949	1949	1949	1949	0
136	20240605	173100	178659013	1949	1949	1949	1949	0
137	20240605	173000	178659013	1949	1949	1949	1949	0
138	20240605	172900	178659013	1949	1949	1949	1949	0
139	20240605	172800	178659013	1949	1949	1949	1949	0
140	20240605	172700	178659013	1949	1949	1949	1949	0
141	20240605	172600	178659013	1949	1949	1949	1949	0
142	20240605	172500	178659013	1949	1949	1949	1949	0
143	20240605	172400	178659013	1949	1949	1949	1949	0
144	20240605	172300	178659013	1949	1949	1949	1949	0
145	20240605	172200	178659013	1949	1949	1949	1949	0
146	20240605	172100	178659013	1949	1949	1949	1949	0
147	20240605	172000	178659013	1949	1949	1949	1949	0
148	20240605	171900	178659013	1949	1949	1949	1949	0
149	20240605	171800	178659013	1949	1949	1949	1949	0
150	20240605	171700	178659013	1949	1949	1949	1949	0
151	20240605	171600	178659013	1949	1949	1949	1949	0
152	20240605	171500	178659013	1949	1949	1949	1949	2096
153	20240605	171400	178659013	1949	1949	1949	1949	0
154	20240605	171300	178659013	1949	1949	1949	1949	0
155	20240605	171200	178659013	1949	1949	1949	1949	0
156	20240605	171100	178659013	1949	1949	1949	1949	0
157	20240605	171000	178659013	1949	1949	1949	1949	0
158	20240605	170900	178659013	1949	1949	1949	1949	0
159	20240605	170800	178659013	1949	1949	1949	1949	0
160	20240605	170700	178659013	1949	1949	1949	1949	0
161	20240605	170600	178659013	1949	1949	1949	1949	0
162	20240605	170500	178659013	1949	1949	1949	1949	0
163	20240605	170400	178659013	1949	1949	1949	1949	0
164	20240605	170300	178659013	1949	1949	1949	1949	0
165	20240605	170200	178659013	1949	1949	1949	1949	0
166	20240605	170100	178659013	1949	1949	1949	1949	0
167	20240605	170000	178659013	1949	1949	1949	1949	0
168	20240605	165900	178659013	1949	1949	1949	1949	0
169	20240605	165800	178659013	1949	1949	1949	1949	0
170	20240605	165700	178659013	1949	1949	1949	1949	0
171	20240605	165600	178659013	1949	1949	1949	1949	0
172	20240605	165500	178659013	1949	1949	1949	1949	0
173	20240605	165400	178659013	1949	1949	1949	1949	0
174	20240605	165300	178659013	1949	1949	1949	1949	0
175	20240605	165200	178659013	1949	1949	1949	1949	0
176	20240605	165100	178659013	1949	1949	1949	1949	0
177	20240605	165000	178659013	1949	1949	1949	1949	0
178	20240605	164900	178659013	1949	1949	1949	1949	0
179	20240605	164800	178659013	1949	1949	1949	1949	0
180	20240605	164700	178659013	1949	1949	1949	1949	0
181	20240605	164600	178659013	1949	1949	1949	1949	0
182	20240605	164500	178659013	1949	1949	1949	1949	2096
183	20240605	164400	178659013	1949	1949	1949	1949	0
184	20240605	164300	178659013	1949	1949	1949	1949	0
185	20240605	164200	178659013	1949	1949	1949	1949	0
186	20240605	164100	178659013	1949	1949	1949	1949	0
187	20240605	164000	178659013	1949	1949	1949	1949	0
188	20240605	163900	178659013	1949	1949	1949	1949	0
189	20240605	163800	178659013	1949	1949	1949	1949	0
190	20240605	163700	178659013	1949	1949	1949	1949	0
191	20240605	163600	178659013	1949	1949	1949	1949	0
192	20240605	163500	178659013	1949	1949	1949	1949	0
193	20240605	163400	178659013	1949	1949	1949	1949	0
194	20240605	163300	178659013	1949	1949	1949	1949	0
195	20240605	163200	178659013	1949	1949	1949	1949	0
196	20240605	163100	178659013	1949	1949	1949	1949	0
197	20240605	163000	178659013	1949	1949	1949	1949	0
198	20240605	162900	178659013	1949	1949	1949	1949	0
199	20240605	162800	178659013	1949	1949	1949	1949	0
200	20240605	162700	178659013	1949	1949	1949	1949	0
201	20240605	162600	178659013	1949	1949	1949	1949	0
202	20240605	162500	178659013	1949	1949	1949	1949	0
203	20240605	162400	178659013	1949	1949	1949	1949	0
204	20240605	162300	178659013	1949	1949	1949	1949	0
205	20240605	162200	178659013	1949	1949	1949	1949	0
206	20240605	162100	178659013	1949	1949	1949	1949	0
207	20240605	162000	178659013	1949	1949	1949	1949	0
208	20240605	161900	178659013	1949	1949	1949	1949	0
209	20240605	161800	178659013	1949	1949	1949	1949	0
210	20240605	161700	178659013	1949	1949	1949	1949	0
211	20240605	161600	178659013	1949	1949	1949	1949	0
212	20240605	161500	178659013	1949	1949	1949	1949	2096
213	20240605	161400	178659013	1949	1949	1949	1949	0
214	20240605	161300	178659013	1949	1949	1949	1949	0
215	20240605	161200	178659013	1949	1949	1949	1949	0
216	20240605	161100	178659013	1949	1949	1949	1949	0
217	20240605	161000	178659013	1949	1949	1949	1949	0
218	20240605	160900	178659013	1949	1949	1949	1949	0
219	20240605	160800	178659013	1949	1949	1949	1949	0
220	20240605	160700	178659013	1949	1949	1949	1949	0
221	20240605	160600	178659013	1949	1949	1949	1949	0
222	20240605	160500	178659013	1949	1949	1949	1949	0
223	20240605	160400	178659013	1949	1949	1949	1949	0
224	20240605	160300	178659013	1949	1949	1949	1949	0
225	20240605	160200	178659013	1949	1949	1949	1949	0
226	20240605	160100	178659013	1949	1949	1949	1949	0
227	20240605	160000	178659013	1949	1949	1949	1949	0
228	20240605	155900	178659013	1949	1949	1949	1949	0
229	20240605	155800	178659013	1949	1949	1949	1949	0
230	20240605	155700	178659013	1949	1949	1949	1949	0
231	20240605	155600	178659013	1949	1949	1949	1949	0
232	20240605	155500	178659013	1949	1949	1949	1949	0
233	20240605	155400	178659013	1949	1949	1949	1949	0
234	20240605	155300	178659013	1949	1949	1949	1949	0
235	20240605	155200	178659013	1949	1949	1949	1949	0
236	20240605	155100	178659013	1949	1949	1949	1949	0
237	20240605	155000	178659013	1949	1949	1949	1949	0
238	20240605	154900	178659013	1949	1949	1949	1949	0
239	20240605	154800	178659013	1949	1949	1949	1949	0
240	20240605	154700	178659013	1949	1949	1949	1949	0
241	20240605	154600	178659013	1949	1949	1949	1949	0
242	20240605	154500	178659013	1949	1949	1949	1949	2096
243	20240605	154400	178659013	1949	1949	1949	1949	0
244	20240605	154300	178659013	1949	1949	1949	1949	0
245	20240605	154200	178659013	1949	1949	1949	1949	0
246	20240605	154100	178659013	1949	1949	1949	1949	0
247	20240605	154000	178659013	1949	1949	1949	1949	0
248	20240605	153900	178659013	1949	1949	1949	1949	0
249	20240605	153800	178659013	1949	1949	1949	1949	0
250	20240605	153700	178659013	1949	1949	1949	1949	0
251	20240605	153600	178659013	1949	1949	1949	1949	0
252	20240605	153500	178659013	1949	1949	1949	1949	0
253	20240605	153400	178659013	1949	1949	1949	1949	0
254	20240605	153300	178659013	1949	1949	1949	1949	0
255	20240605	153200	178659013	1949	1949	1949	1949	0
256	20240605	153100	178659013	1949	1949	1949	1949	0
257	20240605	153000	178659013	1949	1949	1949	1949	2096
258	20240605	152900	174573909	1949	1949	1949	1949	0
259	20240605	152800	174573909	1949	1949	1949	1949	0
260	20240605	152700	174573909	1949	1949	1949	1949	0
261	20240605	152600	174573909	1949	1949	1949	1949	0
262	20240605	152500	174573909	1949	1949	1949	1949	0
263	20240605	152400	174573909	1949	1949	1949	1949	0
264	20240605	152300	174573909	1949	1949	1949	1949	0
265	20240605	152200	174573909	1949	1949	1949	1949	0
266	20240605	152100	174573909	1949	1949	1949	1949	0
267	20240605	152000	174573909	1949	1949	1949	1949	0
268	20240605	151900	174573909	1949	1947	1949	1944	4229
269	20240605	151800	166343544	1949	1949	1949	1949	21
270	20240605	151700	166302615	1947	1947	1947	1947	0
271	20240605	151600	166302615	1947	1947	1947	1947	6
272	20240605	151500	166290933	1947	1947	1947	1947	1
273	20240605	151400	166288986	1945	1945	1945	1945	0
274	20240605	151300	166288986	1945	1945	1945	1945	137
275	20240605	151200	166022521	1945	1945	1945	1945	0
276	20240605	151100	166022521	1945	1945	1945	1945	0
277	20240605	151000	166022521	1945	1945	1945	1945	0
278	20240605	150900	166022521	1945	1945	1945	1945	0
279	20240605	150800	166022521	1945	1945	1945	1945	0
280	20240605	150700	166022521	1945	1945	1945	1945	0
281	20240605	150600	166022521	1945	1945	1945	1945	0
282	20240605	150500	166022521	1945	1945	1945	1945	118
283	20240605	150400	165793011	1945	1945	1945	1945	0
284	20240605	150300	165793011	1945	1945	1945	1945	1000
285	20240605	150200	163848011	1949	1945	1949	1945	170
286	20240605	150100	163516745	1949	1949	1949	1949	50
287	20240605	150000	163419295	1948	1948	1948	1948	0
288	20240605	145900	163419295	1948	1948	1948	1948	0
289	20240605	145800	163419295	1948	1948	1948	1948	1
290	20240605	145700	163417347	1949	1949	1949	1949	0
291	20240605	145600	163417347	1949	1949	1949	1949	0
292	20240605	145500	163417347	1949	1949	1949	1949	0
293	20240605	145400	163417347	1949	1949	1949	1949	0
294	20240605	145300	163417347	1949	1949	1949	1949	0
295	20240605	145200	163417347	1949	1949	1949	1949	0
296	20240605	145100	163417347	1949	1949	1949	1949	19
297	20240605	145000	163380316	1942	1942	1942	1942	0
298	20240605	144900	163380316	1942	1942	1942	1942	0
299	20240605	144800	163380316	1942	1942	1942	1942	0
300	20240605	144700	163380316	1942	1942	1942	1942	0
301	20240605	144600	163380316	1942	1942	1942	1942	0
302	20240605	144500	163380316	1942	1942	1942	1942	0
303	20240605	144400	163380316	1942	1942	1942	1942	0
304	20240605	144300	163380316	1942	1942	1942	1942	0
305	20240605	144200	163380316	1942	1942	1942	1942	0
306	20240605	144100	163380316	1942	1945	1945	1942	861
307	20240605	144000	161707206	1945	1945	1945	1945	2
308	20240605	143900	161703316	1945	1945	1945	1945	0
309	20240605	143800	161703316	1945	1945	1945	1945	0
310	20240605	143700	161703316	1945	1945	1945	1945	0
311	20240605	143600	161703316	1945	1945	1945	1945	171
312	20240605	143500	161370721	1945	1945	1945	1945	0
313	20240605	143400	161370721	1945	1945	1945	1945	0
314	20240605	143300	161370721	1945	1946	1946	1945	5500
315	20240605	143200	150672621	1949	1949	1949	1949	0
316	20240605	143100	150672621	1949	1949	1949	1949	0
317	20240605	143000	150672621	1949	1949	1949	1949	0
318	20240605	142900	150672621	1949	1949	1949	1949	0
319	20240605	142800	150672621	1949	1949	1949	1949	47
320	20240605	142700	150581018	1953	1953	1953	1953	0
321	20240605	142600	150581018	1953	1953	1953	1953	0
322	20240605	142500	150581018	1953	1953	1953	1953	0
323	20240605	142400	150581018	1953	1953	1953	1953	0
324	20240605	142300	150581018	1953	1953	1953	1953	4
325	20240605	142200	150573206	1954	1954	1954	1954	0
326	20240605	142100	150573206	1954	1954	1954	1954	0
327	20240605	142000	150573206	1954	1945	1954	1945	1530
328	20240605	141900	147595571	1945	1945	1945	1945	0
329	20240605	141800	147595571	1945	1945	1945	1945	359
330	20240605	141700	146897316	1945	1945	1945	1945	0
331	20240605	141600	146897316	1945	1947	1947	1945	1410
332	20240605	141500	144154824	1947	1947	1947	1947	0
333	20240605	141400	144154824	1947	1947	1947	1947	0
334	20240605	141300	144154824	1947	1947	1947	1947	2
335	20240605	141200	144150930	1945	1945	1945	1945	0
336	20240605	141100	144150930	1945	1945	1945	1945	0
337	20240605	141000	144150930	1945	1945	1945	1945	0
338	20240605	140900	144150930	1945	1945	1945	1945	0
339	20240605	140800	144150930	1945	1945	1945	1945	0
340	20240605	140700	144150930	1945	1945	1945	1945	0
341	20240605	140600	144150930	1945	1945	1945	1945	0
342	20240605	140500	144150930	1945	1945	1945	1945	0
343	20240605	140400	144150930	1945	1945	1945	1945	0
344	20240605	140300	144150930	1945	1945	1945	1945	0
345	20240605	140200	144150930	1945	1945	1945	1945	0
346	20240605	140100	144150930	1945	1945	1945	1945	0
347	20240605	140000	144150930	1945	1945	1945	1945	0
348	20240605	135900	144150930	1945	1945	1945	1945	0
349	20240605	135800	144150930	1945	1945	1945	1945	0
350	20240605	135700	144150930	1945	1945	1945	1945	0
351	20240605	135600	144150930	1945	1945	1945	1945	50
352	20240605	135500	144053680	1945	1945	1945	1945	20
353	20240605	135400	144014780	1945	1945	1945	1945	0
354	20240605	135300	144014780	1945	1945	1945	1945	0
355	20240605	135200	144014780	1945	1945	1945	1945	0
356	20240605	135100	144014780	1945	1947	1947	1945	1004
357	20240605	135000	142060999	1946	1946	1946	1946	0
358	20240605	134900	142060999	1946	1946	1946	1946	0
359	20240605	134800	142060999	1946	1946	1946	1946	0
360	20240605	134700	142060999	1946	1946	1946	1946	21
361	20240605	134600	142020133	1946	1946	1946	1946	0
362	20240605	134500	142020133	1946	1946	1946	1946	25
363	20240605	134400	141971483	1946	1946	1946	1946	1369
364	20240605	134300	139307409	1947	1947	1947	1947	0
365	20240605	134200	139307409	1947	1946	1947	1946	773
366	20240605	134100	137803126	1947	1948	1948	1947	1537
367	20240605	134000	134810451	1948	1948	1948	1948	220
368	20240605	133900	134381891	1948	1949	1949	1948	300
369	20240605	133800	133797391	1949	1949	1949	1949	0
370	20240605	133700	133797391	1949	1950	1950	1949	1111
371	20240605	133600	131632050	1950	1950	1950	1950	0
372	20240605	133500	131632050	1950	1950	1950	1950	2
373	20240605	133400	131628150	1950	1950	1950	1950	0
374	20240605	133300	131628150	1950	1950	1950	1950	0
375	20240605	133200	131628150	1950	1951	1951	1950	50
376	20240605	133100	131530649	1950	1950	1950	1950	0
377	20240605	133000	131530649	1950	1950	1950	1950	0
378	20240605	132900	131530649	1950	1950	1950	1950	0
379	20240605	132800	131530649	1950	1950	1950	1950	0
380	20240605	132700	131530649	1950	1950	1950	1950	50
381	20240605	132600	131433149	1950	1950	1950	1950	441
382	20240605	132500	130573199	1950	1950	1950	1950	0
383	20240605	132400	130573199	1950	1953	1953	1950	750
384	20240605	132300	129109841	1955	1955	1955	1955	0
385	20240605	132200	129109841	1955	1955	1955	1955	0
386	20240605	132100	129109841	1955	1955	1955	1955	4571
387	20240605	132000	120173536	1956	1956	1956	1956	0
388	20240605	131900	120173536	1956	1956	1956	1956	0
389	20240605	131800	120173536	1956	1956	1956	1956	891
390	20240605	131700	118430740	1956	1957	1957	1956	2
391	20240605	131600	118426827	1956	1956	1956	1956	0
392	20240605	131500	118426827	1956	1956	1956	1956	0
393	20240605	131400	118426827	1956	1956	1956	1956	0
394	20240605	131300	118426827	1956	1956	1956	1956	0
395	20240605	131200	118426827	1956	1956	1956	1956	300
396	20240605	131100	117840027	1956	1956	1956	1956	0
397	20240605	131000	117840027	1956	1956	1956	1956	0
398	20240605	130900	117840027	1956	1956	1956	1956	80
399	20240605	130800	117683547	1956	1956	1956	1956	0
400	20240605	130700	117683547	1956	1956	1956	1956	0
401	20240605	130600	117683547	1956	1956	1956	1956	0
402	20240605	130500	117683547	1956	1956	1956	1956	0
403	20240605	130400	117683547	1956	1956	1956	1956	0
404	20240605	130300	117683547	1956	1956	1956	1956	0
405	20240605	130200	117683547	1956	1956	1956	1956	353
406	20240605	130100	116993079	1956	1957	1957	1956	191
407	20240605	130000	116619336	1957	1957	1957	1957	0
408	20240605	125900	116619336	1957	1957	1957	1957	0
409	20240605	125800	116619336	1957	1957	1957	1957	0
410	20240605	125700	116619336	1957	1957	1957	1957	0
411	20240605	125600	116619336	1957	1957	1957	1957	0
412	20240605	125500	116619336	1957	1957	1957	1957	0
413	20240605	125400	116619336	1957	1957	1957	1957	0
414	20240605	125300	116619336	1957	1957	1957	1957	0
415	20240605	125200	116619336	1957	1957	1957	1957	0
416	20240605	125100	116619336	1957	1958	1958	1957	363
417	20240605	125000	115908944	1964	1964	1964	1964	0
418	20240605	124900	115908944	1964	1964	1964	1964	0
419	20240605	124800	115908944	1964	1964	1964	1964	0
420	20240605	124700	115908944	1964	1964	1964	1964	1
421	20240605	124600	115906980	1956	1956	1956	1956	0
422	20240605	124500	115906980	1956	1956	1956	1956	0
423	20240605	124400	115906980	1956	1956	1956	1956	0
424	20240605	124300	115906980	1956	1956	1956	1956	0
425	20240605	124200	115906980	1956	1956	1956	1956	0
426	20240605	124100	115906980	1956	1956	1956	1956	0
427	20240605	124000	115906980	1956	1956	1956	1956	0
428	20240605	123900	115906980	1956	1956	1956	1956	0
429	20240605	123800	115906980	1956	1956	1956	1956	0
430	20240605	123700	115906980	1956	1956	1956	1956	0
431	20240605	123600	115906980	1956	1956	1956	1956	0
432	20240605	123500	115906980	1956	1956	1956	1956	0
433	20240605	123400	115906980	1956	1956	1956	1956	0
434	20240605	123300	115906980	1956	1956	1956	1956	0
435	20240605	123200	115906980	1956	1956	1956	1956	0
436	20240605	123100	115906980	1956	1956	1956	1956	29
437	20240605	123000	115850256	1955	1955	1955	1955	0
438	20240605	122900	115850256	1955	1955	1955	1955	0
439	20240605	122800	115850256	1955	1955	1955	1955	0
440	20240605	122700	115850256	1955	1955	1955	1955	0
441	20240605	122600	115850256	1955	1955	1955	1955	0
442	20240605	122500	115850256	1955	1955	1955	1955	0
443	20240605	122400	115850256	1955	1955	1955	1955	0
444	20240605	122300	115850256	1955	1955	1955	1955	0
445	20240605	122200	115850256	1955	1955	1955	1955	0
446	20240605	122100	115850256	1955	1955	1955	1955	23
447	20240605	122000	115805291	1955	1955	1955	1955	0
448	20240605	121900	115805291	1955	1955	1955	1955	0
449	20240605	121800	115805291	1955	1955	1955	1955	0
450	20240605	121700	115805291	1955	1955	1955	1955	0
451	20240605	121600	115805291	1955	1955	1955	1955	0
452	20240605	121500	115805291	1955	1955	1955	1955	50
453	20240605	121400	115707541	1955	1955	1955	1955	0
454	20240605	121300	115707541	1955	1955	1955	1955	0
455	20240605	121200	115707541	1955	1955	1955	1955	365
456	20240605	121100	114993966	1964	1964	1964	1964	4
457	20240605	121000	114986110	1955	1955	1955	1955	1500
458	20240605	120900	112053610	1956	1956	1956	1956	0
459	20240605	120800	112053610	1956	1956	1956	1956	0
460	20240605	120700	112053610	1956	1956	1956	1956	20
461	20240605	120600	112014490	1956	1956	1956	1956	0
462	20240605	120500	112014490	1956	1956	1956	1956	0
463	20240605	120400	112014490	1956	1956	1956	1956	0
464	20240605	120300	112014490	1956	1956	1956	1956	0
465	20240605	120200	112014490	1956	1956	1956	1956	98
466	20240605	120100	111822802	1964	1964	1964	1964	0
467	20240605	120000	111822802	1964	1956	1964	1956	101
468	20240605	115900	111625238	1956	1956	1956	1956	0
469	20240605	115800	111625238	1956	1956	1956	1956	0
470	20240605	115700	111625238	1956	1956	1956	1956	0
471	20240605	115600	111625238	1956	1956	1956	1956	0
472	20240605	115500	111625238	1956	1956	1956	1956	0
473	20240605	115400	111625238	1956	1956	1956	1956	0
474	20240605	115300	111625238	1956	1956	1956	1956	0
475	20240605	115200	111625238	1956	1956	1956	1956	0
476	20240605	115100	111625238	1956	1956	1956	1956	1
477	20240605	115000	111623282	1964	1964	1964	1964	0
478	20240605	114900	111623282	1964	1964	1964	1964	0
479	20240605	114800	111623282	1964	1964	1964	1964	0
480	20240605	114700	111623282	1964	1956	1964	1956	79
481	20240605	114600	111468750	1956	1956	1956	1956	0
482	20240605	114500	111468750	1956	1956	1956	1956	0
483	20240605	114400	111468750	1956	1956	1956	1956	50
484	20240605	114300	111370950	1956	1956	1956	1956	0
485	20240605	114200	111370950	1956	1956	1956	1956	336
486	20240605	114100	110713734	1956	1956	1956	1956	6
487	20240605	114000	110701998	1956	1956	1956	1956	1
488	20240605	113900	110700042	1956	1956	1956	1956	0
489	20240605	113800	110700042	1956	1956	1956	1956	0
490	20240605	113700	110700042	1956	1956	1956	1956	5
491	20240605	113600	110690262	1955	1955	1955	1955	181
492	20240605	113500	110336407	1956	1956	1956	1956	1
493	20240605	113400	110334451	1956	1956	1956	1956	206
494	20240605	113300	109931515	1956	1956	1956	1956	20
495	20240605	113200	109892395	1956	1956	1956	1956	0
496	20240605	113100	109892395	1956	1956	1956	1956	0
497	20240605	113000	109892395	1956	1956	1956	1956	12
498	20240605	112900	109868923	1956	1957	1957	1956	413
499	20240605	112800	109061066	1956	1956	1956	1956	0
500	20240605	112700	109061066	1956	1956	1956	1956	0
501	20240605	112600	109061066	1956	1956	1956	1956	0
502	20240605	112500	109061066	1956	1956	1956	1956	0
503	20240605	112400	109061066	1956	1956	1956	1956	0
504	20240605	112300	109061066	1956	1956	1956	1956	0
505	20240605	112200	109061066	1956	1956	1956	1956	0
506	20240605	112100	109061066	1956	1956	1956	1956	80
507	20240605	112000	108904586	1956	1956	1956	1956	120
508	20240605	111900	108669866	1955	1955	1955	1955	0
509	20240605	111800	108669866	1955	1955	1955	1955	0
510	20240605	111700	108669866	1955	1955	1955	1955	300
511	20240605	111600	108083366	1956	1956	1956	1956	0
512	20240605	111500	108083366	1956	1956	1956	1956	0
513	20240605	111400	108083366	1956	1956	1956	1956	25
514	20240605	111300	108034466	1956	1956	1956	1956	80
515	20240605	111200	107877986	1956	1956	1956	1956	0
516	20240605	111100	107877986	1956	1956	1956	1956	0
517	20240605	111000	107877986	1956	1956	1956	1956	5
518	20240605	110900	107868206	1956	1956	1956	1956	0
519	20240605	110800	107868206	1956	1956	1956	1956	52
520	20240605	110700	107766494	1956	1956	1956	1956	0
521	20240605	110600	107766494	1956	1957	1957	1956	2838
522	20240605	110500	102215269	1957	1957	1957	1957	3
523	20240605	110400	102209398	1964	1964	1964	1964	0
524	20240605	110300	102209398	1964	1964	1964	1964	500
525	20240605	110200	101227398	1955	1955	1955	1955	0
526	20240605	110100	101227398	1955	1955	1955	1955	0
527	20240605	110000	101227398	1955	1955	1955	1955	0
528	20240605	105900	101227398	1955	1955	1955	1955	0
529	20240605	105800	101227398	1955	1955	1955	1955	0
530	20240605	105700	101227398	1955	1955	1955	1955	0
531	20240605	105600	101227398	1955	1955	1955	1955	278
532	20240605	105500	100683908	1955	1955	1955	1955	0
533	20240605	105400	100683908	1955	1955	1955	1955	0
534	20240605	105300	100683908	1955	1955	1955	1955	0
535	20240605	105200	100683908	1955	1955	1955	1955	0
536	20240605	105100	100683908	1955	1955	1955	1955	0
537	20240605	105000	100683908	1955	1955	1955	1955	0
538	20240605	104900	100683908	1955	1955	1955	1955	0
539	20240605	104800	100683908	1955	1955	1955	1955	0
540	20240605	104700	100683908	1955	1955	1955	1955	0
541	20240605	104600	100683908	1955	1955	1955	1955	0
542	20240605	104500	100683908	1955	1955	1955	1955	0
543	20240605	104400	100683908	1955	1955	1955	1955	250
544	20240605	104300	100195158	1955	1955	1955	1955	0
545	20240605	104200	100195158	1955	1955	1955	1955	0
546	20240605	104100	100195158	1955	1955	1955	1955	0
547	20240605	104000	100195158	1955	1955	1955	1955	0
548	20240605	103900	100195158	1955	1955	1955	1955	0
549	20240605	103800	100195158	1955	1955	1955	1955	0
550	20240605	103700	100195158	1955	1955	1955	1955	16
551	20240605	103600	100163878	1948	1948	1948	1948	1356
552	20240605	103500	97522390	1948	1948	1948	1948	681
553	20240605	103400	96195802	1948	1945	1948	1945	557
554	20240605	103300	95110895	1947	1947	1947	1947	127
555	20240605	103200	94863626	1947	1947	1947	1947	4
556	20240605	103100	94855838	1948	1945	1948	1945	3537
557	20240605	103000	87965873	1945	1948	1948	1945	75
558	20240605	102900	87819893	1948	1948	1948	1948	0
559	20240605	102800	87819893	1948	1948	1948	1948	500
560	20240605	102700	86845893	1948	1948	1948	1948	0
561	20240605	102600	86845893	1948	1948	1948	1948	0
562	20240605	102500	86845893	1948	1948	1948	1948	0
563	20240605	102400	86845893	1948	1948	1948	1948	30
564	20240605	102300	86787453	1948	1948	1948	1948	0
565	20240605	102200	86787453	1948	1948	1948	1948	0
566	20240605	102100	86787453	1948	1948	1948	1948	30
567	20240605	102000	86729013	1948	1948	1948	1948	0
568	20240605	101900	86729013	1948	1947	1948	1947	4000
569	20240605	101800	78937025	1942	1946	1946	1942	5278
570	20240605	101700	68673887	1948	1951	1951	1948	9416
571	20240605	101600	50325096	1955	1955	1955	1955	0
572	20240605	101500	50325096	1955	1955	1955	1955	160
573	20240605	101400	50012296	1950	1950	1950	1950	500
574	20240605	101300	49037296	1950	1950	1950	1950	0
575	20240605	101200	49037296	1950	1950	1950	1950	0
576	20240605	101100	49037296	1950	1950	1950	1950	0
577	20240605	101000	49037296	1950	1950	1950	1950	107
578	20240605	100900	48828646	1955	1955	1955	1955	0
579	20240605	100800	48828646	1955	1955	1955	1955	10
580	20240605	100700	48809096	1955	1955	1955	1955	0
581	20240605	100600	48809096	1955	1955	1955	1955	6
582	20240605	100500	48797366	1950	1950	1950	1950	0
583	20240605	100400	48797366	1950	1950	1950	1950	0
584	20240605	100300	48797366	1950	1950	1950	1950	0
585	20240605	100200	48797366	1950	1950	1950	1950	549
586	20240605	100100	47726816	1955	1955	1955	1955	0
587	20240605	100000	47726816	1955	1955	1955	1955	0
588	20240605	095900	47726816	1955	1955	1955	1955	1
589	20240605	095800	47724861	1955	1955	1955	1955	0
590	20240605	095700	47724861	1955	1950	1955	1950	36
591	20240605	095600	47654622	1954	1954	1954	1954	1
592	20240605	095500	47652668	1954	1950	1954	1950	151
593	20240605	095400	47358214	1950	1950	1950	1950	0
594	20240605	095300	47358214	1950	1950	1950	1950	0
595	20240605	095200	47358214	1950	1951	1951	1950	905
596	20240605	095100	45593264	1950	1950	1950	1950	0
597	20240605	095000	45593264	1950	1951	1951	1950	2171
598	20240605	094900	41359134	1951	1951	1951	1951	0
599	20240605	094800	41359134	1951	1951	1951	1951	0
600	20240605	094700	41359134	1951	1951	1951	1951	0
601	20240605	094600	41359134	1951	1953	1953	1951	500
602	20240605	094500	40383484	1955	1955	1955	1955	0
603	20240605	094400	40383484	1955	1955	1955	1955	0
604	20240605	094300	40383484	1955	1955	1955	1955	0
605	20240605	094200	40383484	1955	1955	1955	1955	1
606	20240605	094100	40381529	1955	1954	1955	1954	2
607	20240605	094000	40377620	1951	1951	1951	1951	1
608	20240605	093900	40375669	1951	1951	1951	1951	0
609	20240605	093800	40375669	1951	1951	1951	1951	0
610	20240605	093700	40375669	1951	1951	1951	1951	300
611	20240605	093600	39790369	1950	1950	1950	1950	0
612	20240605	093500	39790369	1950	1950	1950	1950	906
613	20240605	093400	38023669	1950	1950	1950	1950	611
614	20240605	093300	36832219	1950	1950	1950	1950	3267
615	20240605	093200	30461569	1950	1952	1952	1950	1808
616	20240605	093100	26935343	1955	1955	1955	1955	0
617	20240605	093000	26935343	1955	1955	1955	1955	50
618	20240605	092900	26837593	1954	1954	1954	1954	0
619	20240605	092800	26837593	1954	1954	1954	1954	1
620	20240605	092700	26835639	1951	1953	1953	1951	4464
621	20240605	092600	18125707	1953	1954	1954	1953	644
622	20240605	092500	16867749	1955	1955	1955	1955	100
623	20240605	092400	16672249	1954	1954	1954	1954	0
624	20240605	092300	16672249	1954	1955	1955	1954	322
625	20240605	092200	16042940	1955	1955	1955	1955	151
626	20240605	092100	15747735	1966	1963	1966	1963	1002
627	20240605	092000	13777835	1956	1956	1956	1956	1
628	20240605	091900	13775879	1966	1966	1966	1966	1
629	20240605	091800	13773913	1967	1967	1967	1967	1
630	20240605	091700	13771946	1954	1954	1954	1954	0
631	20240605	091600	13771946	1954	1954	1954	1954	0
632	20240605	091500	13771946	1954	1954	1954	1954	18
633	20240605	091400	13736774	1954	1954	1954	1954	702
634	20240605	091300	12365066	1954	1955	1955	1954	398
635	20240605	091200	11587362	1954	1955	1955	1954	29
636	20240605	091100	11530672	1956	1958	1958	1956	796
637	20240605	091000	9973297	1959	1959	1959	1959	1
638	20240605	090900	9971338	1957	1959	1959	1957	130
639	20240605	090800	9716926	1956	1959	1959	1956	130
640	20240605	090700	9462636	1959	1960	1960	1959	28
641	20240605	090600	9407774	1974	1974	1974	1974	0
642	20240605	090500	9407774	1974	1973	1974	1973	500
643	20240605	090400	8420786	1976	1976	1976	1976	0
644	20240605	090300	8420786	1976	1976	1976	1976	0
645	20240605	090200	8420786	1976	1976	1976	1976	0
646	20240605	090100	8420786	1976	1978	1978	1976	3
647	20240605	090000	8414856	1980	1956	1980	1956	4302