KissMeData/060480/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	193900	104209950	1944	1944	1944	1944	715
3	20240806	193800	104209950	1944	1944	1944	1944	0
4	20240806	193700	104209950	1944	1944	1944	1944	0
5	20240806	193600	104209950	1944	1944	1944	1944	0
6	20240806	193500	104209950	1944	1944	1944	1944	0
7	20240806	193400	104209950	1944	1944	1944	1944	0
8	20240806	193300	104209950	1944	1944	1944	1944	0
9	20240806	193200	104209950	1944	1944	1944	1944	0
10	20240806	193100	104209950	1944	1944	1944	1944	0
11	20240806	193000	104209950	1944	1944	1944	1944	0
12	20240806	192900	104209950	1944	1944	1944	1944	0
13	20240806	192800	104209950	1944	1944	1944	1944	0
14	20240806	192700	104209950	1944	1944	1944	1944	0
15	20240806	192600	104209950	1944	1944	1944	1944	0
16	20240806	192500	104209950	1944	1944	1944	1944	0
17	20240806	192400	104209950	1944	1944	1944	1944	0
18	20240806	192300	104209950	1944	1944	1944	1944	0
19	20240806	192200	104209950	1944	1944	1944	1944	0
20	20240806	192100	104209950	1944	1944	1944	1944	0
21	20240806	192000	104209950	1944	1944	1944	1944	0
22	20240806	191900	104209950	1944	1944	1944	1944	0
23	20240806	191800	104209950	1944	1944	1944	1944	0
24	20240806	191700	104209950	1944	1944	1944	1944	0
25	20240806	191600	104209950	1944	1944	1944	1944	0
26	20240806	191500	104209950	1944	1944	1944	1944	0
27	20240806	191400	104209950	1944	1944	1944	1944	0
28	20240806	191300	104209950	1944	1944	1944	1944	0
29	20240806	191200	104209950	1944	1944	1944	1944	0
30	20240806	191100	104209950	1944	1944	1944	1944	0
31	20240806	191000	104209950	1944	1944	1944	1944	0
32	20240806	190900	104209950	1944	1944	1944	1944	715
33	20240806	190800	104209950	1944	1944	1944	1944	0
34	20240806	190700	104209950	1944	1944	1944	1944	0
35	20240806	190600	104209950	1944	1944	1944	1944	0
36	20240806	190500	104209950	1944	1944	1944	1944	0
37	20240806	190400	104209950	1944	1944	1944	1944	0
38	20240806	190300	104209950	1944	1944	1944	1944	0
39	20240806	190200	104209950	1944	1944	1944	1944	0
40	20240806	190100	104209950	1944	1944	1944	1944	0
41	20240806	190000	104209950	1944	1944	1944	1944	0
42	20240806	185900	104209950	1944	1944	1944	1944	0
43	20240806	185800	104209950	1944	1944	1944	1944	0
44	20240806	185700	104209950	1944	1944	1944	1944	0
45	20240806	185600	104209950	1944	1944	1944	1944	0
46	20240806	185500	104209950	1944	1944	1944	1944	0
47	20240806	185400	104209950	1944	1944	1944	1944	0
48	20240806	185300	104209950	1944	1944	1944	1944	0
49	20240806	185200	104209950	1944	1944	1944	1944	0
50	20240806	185100	104209950	1944	1944	1944	1944	0
51	20240806	185000	104209950	1944	1944	1944	1944	0
52	20240806	184900	104209950	1944	1944	1944	1944	0
53	20240806	184800	104209950	1944	1944	1944	1944	0
54	20240806	184700	104209950	1944	1944	1944	1944	0
55	20240806	184600	104209950	1944	1944	1944	1944	0
56	20240806	184500	104209950	1944	1944	1944	1944	0
57	20240806	184400	104209950	1944	1944	1944	1944	0
58	20240806	184300	104209950	1944	1944	1944	1944	0
59	20240806	184200	104209950	1944	1944	1944	1944	0
60	20240806	184100	104209950	1944	1944	1944	1944	0
61	20240806	184000	104209950	1944	1944	1944	1944	0
62	20240806	183900	104209950	1944	1944	1944	1944	715
63	20240806	183800	104209950	1944	1944	1944	1944	0
64	20240806	183700	104209950	1944	1944	1944	1944	0
65	20240806	183600	104209950	1944	1944	1944	1944	0
66	20240806	183500	104209950	1944	1944	1944	1944	0
67	20240806	183400	104209950	1944	1944	1944	1944	0
68	20240806	183300	104209950	1944	1944	1944	1944	0
69	20240806	183200	104209950	1944	1944	1944	1944	0
70	20240806	183100	104209950	1944	1944	1944	1944	0
71	20240806	183000	104209950	1944	1944	1944	1944	0
72	20240806	182900	104209950	1944	1944	1944	1944	0
73	20240806	182800	104209950	1944	1944	1944	1944	0
74	20240806	182700	104209950	1944	1944	1944	1944	0
75	20240806	182600	104209950	1944	1944	1944	1944	0
76	20240806	182500	104209950	1944	1944	1944	1944	0
77	20240806	182400	104209950	1944	1944	1944	1944	0
78	20240806	182300	104209950	1944	1944	1944	1944	0
79	20240806	182200	104209950	1944	1944	1944	1944	0
80	20240806	182100	104209950	1944	1944	1944	1944	0
81	20240806	182000	104209950	1944	1944	1944	1944	0
82	20240806	181900	104209950	1944	1944	1944	1944	0
83	20240806	181800	104209950	1944	1944	1944	1944	0
84	20240806	181700	104209950	1944	1944	1944	1944	0
85	20240806	181600	104209950	1944	1944	1944	1944	0
86	20240806	181500	104209950	1944	1944	1944	1944	0
87	20240806	181400	104209950	1944	1944	1944	1944	0
88	20240806	181300	104209950	1944	1944	1944	1944	0
89	20240806	181200	104209950	1944	1944	1944	1944	0
90	20240806	181100	104209950	1944	1944	1944	1944	0
91	20240806	181000	104209950	1944	1944	1944	1944	0
92	20240806	180900	104209950	1944	1944	1944	1944	715
93	20240806	180800	104209950	1944	1944	1944	1944	0
94	20240806	180700	104209950	1944	1944	1944	1944	0
95	20240806	180600	104209950	1944	1944	1944	1944	0
96	20240806	180500	104209950	1944	1944	1944	1944	0
97	20240806	180400	104209950	1944	1944	1944	1944	0
98	20240806	180300	104209950	1944	1944	1944	1944	0
99	20240806	180200	104209950	1944	1944	1944	1944	0
100	20240806	180100	104209950	1944	1944	1944	1944	0
101	20240806	180000	104209950	1944	1944	1944	1944	0
102	20240806	175900	104209950	1944	1944	1944	1944	0
103	20240806	175800	104209950	1944	1944	1944	1944	0
104	20240806	175700	104209950	1944	1944	1944	1944	0
105	20240806	175600	104209950	1944	1944	1944	1944	0
106	20240806	175500	104209950	1944	1944	1944	1944	0
107	20240806	175400	104209950	1944	1944	1944	1944	0
108	20240806	175300	104209950	1944	1944	1944	1944	0
109	20240806	175200	104209950	1944	1944	1944	1944	0
110	20240806	175100	104209950	1944	1944	1944	1944	0
111	20240806	175000	104209950	1944	1944	1944	1944	0
112	20240806	174900	104209950	1944	1944	1944	1944	0
113	20240806	174800	104209950	1944	1944	1944	1944	0
114	20240806	174700	104209950	1944	1944	1944	1944	0
115	20240806	174600	104209950	1944	1944	1944	1944	0
116	20240806	174500	104209950	1944	1944	1944	1944	0
117	20240806	174400	104209950	1944	1944	1944	1944	0
118	20240806	174300	104209950	1944	1944	1944	1944	0
119	20240806	174200	104209950	1944	1944	1944	1944	0
120	20240806	174100	104209950	1944	1944	1944	1944	0
121	20240806	174000	104209950	1944	1944	1944	1944	0
122	20240806	173900	104209950	1944	1944	1944	1944	715
123	20240806	173800	104209950	1944	1944	1944	1944	0
124	20240806	173700	104209950	1944	1944	1944	1944	0
125	20240806	173600	104209950	1944	1944	1944	1944	0
126	20240806	173500	104209950	1944	1944	1944	1944	0
127	20240806	173400	104209950	1944	1944	1944	1944	0
128	20240806	173300	104209950	1944	1944	1944	1944	0
129	20240806	173200	104209950	1944	1944	1944	1944	0
130	20240806	173100	104209950	1944	1944	1944	1944	0
131	20240806	173000	104209950	1944	1944	1944	1944	0
132	20240806	172900	104209950	1944	1944	1944	1944	0
133	20240806	172800	104209950	1944	1944	1944	1944	0
134	20240806	172700	104209950	1944	1944	1944	1944	0
135	20240806	172600	104209950	1944	1944	1944	1944	0
136	20240806	172500	104209950	1944	1944	1944	1944	0
137	20240806	172400	104209950	1944	1944	1944	1944	0
138	20240806	172300	104209950	1944	1944	1944	1944	0
139	20240806	172200	104209950	1944	1944	1944	1944	0
140	20240806	172100	104209950	1944	1944	1944	1944	0
141	20240806	172000	104209950	1944	1944	1944	1944	0
142	20240806	171900	104209950	1944	1944	1944	1944	0
143	20240806	171800	104209950	1944	1944	1944	1944	0
144	20240806	171700	104209950	1944	1944	1944	1944	0
145	20240806	171600	104209950	1944	1944	1944	1944	0
146	20240806	171500	104209950	1944	1944	1944	1944	0
147	20240806	171400	104209950	1944	1944	1944	1944	0
148	20240806	171300	104209950	1944	1944	1944	1944	0
149	20240806	171200	104209950	1944	1944	1944	1944	0
150	20240806	171100	104209950	1944	1944	1944	1944	0
151	20240806	171000	104209950	1944	1944	1944	1944	0
152	20240806	170900	104209950	1944	1944	1944	1944	715
153	20240806	170800	104209950	1944	1944	1944	1944	0
154	20240806	170700	104209950	1944	1944	1944	1944	0
155	20240806	170600	104209950	1944	1944	1944	1944	0
156	20240806	170500	104209950	1944	1944	1944	1944	0
157	20240806	170400	104209950	1944	1944	1944	1944	0
158	20240806	170300	104209950	1944	1944	1944	1944	0
159	20240806	170200	104209950	1944	1944	1944	1944	0
160	20240806	170100	104209950	1944	1944	1944	1944	0
161	20240806	170000	104209950	1944	1944	1944	1944	0
162	20240806	165900	104209950	1944	1944	1944	1944	0
163	20240806	165800	104209950	1944	1944	1944	1944	0
164	20240806	165700	104209950	1944	1944	1944	1944	0
165	20240806	165600	104209950	1944	1944	1944	1944	0
166	20240806	165500	104209950	1944	1944	1944	1944	0
167	20240806	165400	104209950	1944	1944	1944	1944	0
168	20240806	165300	104209950	1944	1944	1944	1944	0
169	20240806	165200	104209950	1944	1944	1944	1944	0
170	20240806	165100	104209950	1944	1944	1944	1944	0
171	20240806	165000	104209950	1944	1944	1944	1944	0
172	20240806	164900	104209950	1944	1944	1944	1944	0
173	20240806	164800	104209950	1944	1944	1944	1944	0
174	20240806	164700	104209950	1944	1944	1944	1944	0
175	20240806	164600	104209950	1944	1944	1944	1944	0
176	20240806	164500	104209950	1944	1944	1944	1944	0
177	20240806	164400	104209950	1944	1944	1944	1944	0
178	20240806	164300	104209950	1944	1944	1944	1944	0
179	20240806	164200	104209950	1944	1944	1944	1944	0
180	20240806	164100	104209950	1944	1944	1944	1944	0
181	20240806	164000	104209950	1944	1944	1944	1944	0
182	20240806	163900	104209950	1944	1944	1944	1944	715
183	20240806	163800	104209950	1944	1944	1944	1944	0
184	20240806	163700	104209950	1944	1944	1944	1944	0
185	20240806	163600	104209950	1944	1944	1944	1944	0
186	20240806	163500	104209950	1944	1944	1944	1944	0
187	20240806	163400	104209950	1944	1944	1944	1944	0
188	20240806	163300	104209950	1944	1944	1944	1944	0
189	20240806	163200	104209950	1944	1944	1944	1944	0
190	20240806	163100	104209950	1944	1944	1944	1944	0
191	20240806	163000	104209950	1944	1944	1944	1944	0
192	20240806	162900	104209950	1944	1944	1944	1944	0
193	20240806	162800	104209950	1944	1944	1944	1944	0
194	20240806	162700	104209950	1944	1944	1944	1944	0
195	20240806	162600	104209950	1944	1944	1944	1944	0
196	20240806	162500	104209950	1944	1944	1944	1944	0
197	20240806	162400	104209950	1944	1944	1944	1944	0
198	20240806	162300	104209950	1944	1944	1944	1944	0
199	20240806	162200	104209950	1944	1944	1944	1944	0
200	20240806	162100	104209950	1944	1944	1944	1944	0
201	20240806	162000	104209950	1944	1944	1944	1944	0
202	20240806	161900	104209950	1944	1944	1944	1944	0
203	20240806	161800	104209950	1944	1944	1944	1944	0
204	20240806	161700	104209950	1944	1944	1944	1944	0
205	20240806	161600	104209950	1944	1944	1944	1944	0
206	20240806	161500	104209950	1944	1944	1944	1944	0
207	20240806	161400	104209950	1944	1944	1944	1944	0
208	20240806	161300	104209950	1944	1944	1944	1944	0
209	20240806	161200	104209950	1944	1944	1944	1944	0
210	20240806	161100	104209950	1944	1944	1944	1944	0
211	20240806	161000	104209950	1944	1944	1944	1944	0
212	20240806	160900	104209950	1944	1944	1944	1944	715
213	20240806	160800	104209950	1944	1944	1944	1944	0
214	20240806	160700	104209950	1944	1944	1944	1944	0
215	20240806	160600	104209950	1944	1944	1944	1944	0
216	20240806	160500	104209950	1944	1944	1944	1944	0
217	20240806	160400	104209950	1944	1944	1944	1944	0
218	20240806	160300	104209950	1944	1944	1944	1944	0
219	20240806	160200	104209950	1944	1944	1944	1944	0
220	20240806	160100	104209950	1944	1944	1944	1944	0
221	20240806	160000	104209950	1944	1944	1944	1944	0
222	20240806	155900	104209950	1944	1944	1944	1944	0
223	20240806	155800	104209950	1944	1944	1944	1944	0
224	20240806	155700	104209950	1944	1944	1944	1944	0
225	20240806	155600	104209950	1944	1944	1944	1944	0
226	20240806	155500	104209950	1944	1944	1944	1944	0
227	20240806	155400	104209950	1944	1944	1944	1944	0
228	20240806	155300	104209950	1944	1944	1944	1944	0
229	20240806	155200	104209950	1944	1944	1944	1944	0
230	20240806	155100	104209950	1944	1944	1944	1944	0
231	20240806	155000	104209950	1944	1944	1944	1944	0
232	20240806	154900	104209950	1944	1944	1944	1944	0
233	20240806	154800	104209950	1944	1944	1944	1944	0
234	20240806	154700	104209950	1944	1944	1944	1944	0
235	20240806	154600	104209950	1944	1944	1944	1944	0
236	20240806	154500	104209950	1944	1944	1944	1944	0
237	20240806	154400	104209950	1944	1944	1944	1944	0
238	20240806	154300	104209950	1944	1944	1944	1944	0
239	20240806	154200	104209950	1944	1944	1944	1944	0
240	20240806	154100	104209950	1944	1944	1944	1944	0
241	20240806	154000	104209950	1944	1944	1944	1944	0
242	20240806	153900	104209950	1944	1944	1944	1944	715
243	20240806	153800	104209950	1944	1944	1944	1944	0
244	20240806	153700	104209950	1944	1944	1944	1944	0
245	20240806	153600	104209950	1944	1944	1944	1944	0
246	20240806	153500	104209950	1944	1944	1944	1944	0
247	20240806	153400	104209950	1944	1944	1944	1944	0
248	20240806	153300	104209950	1944	1944	1944	1944	0
249	20240806	153200	104209950	1944	1944	1944	1944	0
250	20240806	153100	104209950	1944	1944	1944	1944	0
251	20240806	153000	104209950	1944	1944	1944	1944	715
252	20240806	152900	102819990	1958	1958	1958	1958	0
253	20240806	152800	102819990	1958	1958	1958	1958	0
254	20240806	152700	102819990	1958	1958	1958	1958	0
255	20240806	152600	102819990	1958	1958	1958	1958	0
256	20240806	152500	102819990	1958	1958	1958	1958	0
257	20240806	152400	102819990	1958	1958	1958	1958	0
258	20240806	152300	102819990	1958	1958	1958	1958	0
259	20240806	152200	102819990	1958	1958	1958	1958	0
260	20240806	152100	102819990	1958	1958	1958	1958	0
261	20240806	152000	102819990	1958	1958	1958	1958	0
262	20240806	151900	102819990	1958	1958	1958	1958	0
263	20240806	151800	102819990	1958	1958	1958	1958	0
264	20240806	151700	102819990	1958	1957	1958	1957	2601
265	20240806	151600	97727333	1948	1948	1948	1948	81
266	20240806	151500	97569545	1948	1948	1948	1948	0
267	20240806	151400	97569545	1948	1948	1948	1948	0
268	20240806	151300	97569545	1948	1948	1948	1948	0
269	20240806	151200	97569545	1948	1948	1948	1948	0
270	20240806	151100	97569545	1948	1948	1948	1948	0
271	20240806	151000	97569545	1948	1948	1948	1948	0
272	20240806	150900	97569545	1948	1948	1948	1948	1
273	20240806	150800	97567597	1948	1948	1948	1948	0
274	20240806	150700	97567597	1948	1948	1948	1948	46
275	20240806	150600	97477989	1948	1948	1948	1948	0
276	20240806	150500	97477989	1948	1948	1948	1948	0
277	20240806	150400	97477989	1948	1948	1948	1948	0
278	20240806	150300	97477989	1948	1948	1948	1948	54
279	20240806	150200	97372797	1948	1948	1948	1948	0
280	20240806	150100	97372797	1948	1948	1948	1948	0
281	20240806	150000	97372797	1948	1948	1948	1948	6
282	20240806	145900	97361109	1948	1948	1948	1948	194
283	20240806	145800	96983197	1948	1945	1948	1945	1506
284	20240806	145700	94050509	1936	1936	1936	1936	0
285	20240806	145600	94050509	1936	1936	1936	1936	0
286	20240806	145500	94050509	1936	1936	1936	1936	0
287	20240806	145400	94050509	1936	1936	1936	1936	400
288	20240806	145300	93276109	1936	1936	1936	1936	0
289	20240806	145200	93276109	1936	1936	1936	1936	80
290	20240806	145100	93121229	1946	1946	1946	1946	28
291	20240806	145000	93066741	1946	1946	1946	1946	0
292	20240806	144900	93066741	1946	1946	1946	1946	0
293	20240806	144800	93066741	1946	1946	1946	1946	2
294	20240806	144700	93062849	1932	1932	1932	1932	0
295	20240806	144600	93062849	1932	1932	1932	1932	0
296	20240806	144500	93062849	1932	1932	1932	1932	0
297	20240806	144400	93062849	1932	1932	1932	1932	0
298	20240806	144300	93062849	1932	1932	1932	1932	0
299	20240806	144200	93062849	1932	1932	1932	1932	0
300	20240806	144100	93062849	1932	1932	1932	1932	0
301	20240806	144000	93062849	1932	1932	1932	1932	10
302	20240806	143900	93043529	1930	1930	1930	1930	0
303	20240806	143800	93043529	1930	1930	1930	1930	0
304	20240806	143700	93043529	1930	1930	1930	1930	0
305	20240806	143600	93043529	1930	1930	1930	1930	0
306	20240806	143500	93043529	1930	1930	1930	1930	0
307	20240806	143400	93043529	1930	1930	1930	1930	0
308	20240806	143300	93043529	1930	1930	1930	1930	0
309	20240806	143200	93043529	1930	1930	1930	1930	0
310	20240806	143100	93043529	1930	1930	1930	1930	0
311	20240806	143000	93043529	1930	1930	1930	1930	0
312	20240806	142900	93043529	1930	1930	1930	1930	0
313	20240806	142800	93043529	1930	1930	1930	1930	0
314	20240806	142700	93043529	1930	1930	1930	1930	0
315	20240806	142600	93043529	1930	1930	1930	1930	0
316	20240806	142500	93043529	1930	1930	1930	1930	0
317	20240806	142400	93043529	1930	1930	1930	1930	0
318	20240806	142300	93043529	1930	1926	1930	1926	2398
319	20240806	142200	88415973	1914	1914	1914	1914	0
320	20240806	142100	88415973	1914	1914	1914	1914	0
321	20240806	142000	88415973	1914	1914	1914	1914	0
322	20240806	141900	88415973	1914	1914	1914	1914	0
323	20240806	141800	88415973	1914	1914	1914	1914	0
324	20240806	141700	88415973	1914	1914	1914	1914	29
325	20240806	141600	88360467	1912	1912	1912	1912	0
326	20240806	141500	88360467	1912	1912	1912	1912	0
327	20240806	141400	88360467	1912	1913	1913	1912	483
328	20240806	141300	87436954	1922	1927	1927	1922	893
329	20240806	141200	85719903	1928	1937	1937	1928	2018
330	20240806	141100	81818284	1937	1937	1937	1937	0
331	20240806	141000	81818284	1937	1940	1940	1937	300
332	20240806	140900	81237075	1940	1940	1940	1940	0
333	20240806	140800	81237075	1940	1942	1942	1940	200
334	20240806	140700	80849041	1945	1945	1945	1945	0
335	20240806	140600	80849041	1945	1945	1945	1945	0
336	20240806	140500	80849041	1945	1945	1945	1945	1
337	20240806	140400	80847096	1959	1959	1959	1959	0
338	20240806	140300	80847096	1959	1959	1959	1959	0
339	20240806	140200	80847096	1959	1959	1959	1959	0
340	20240806	140100	80847096	1959	1959	1959	1959	0
341	20240806	140000	80847096	1959	1959	1959	1959	0
342	20240806	135900	80847096	1959	1959	1959	1959	0
343	20240806	135800	80847096	1959	1959	1959	1959	0
344	20240806	135700	80847096	1959	1959	1959	1959	0
345	20240806	135600	80847096	1959	1959	1959	1959	0
346	20240806	135500	80847096	1959	1959	1959	1959	0
347	20240806	135400	80847096	1959	1959	1959	1959	0
348	20240806	135300	80847096	1959	1959	1959	1959	0
349	20240806	135200	80847096	1959	1959	1959	1959	0
350	20240806	135100	80847096	1959	1959	1959	1959	5
351	20240806	135000	80837301	1952	1952	1952	1952	0
352	20240806	134900	80837301	1952	1952	1952	1952	0
353	20240806	134800	80837301	1952	1952	1952	1952	0
354	20240806	134700	80837301	1952	1952	1952	1952	200
355	20240806	134600	80446901	1951	1951	1951	1951	7
356	20240806	134500	80433244	1952	1952	1952	1952	0
357	20240806	134400	80433244	1952	1952	1952	1952	200
358	20240806	134300	80042844	1960	1960	1960	1960	0
359	20240806	134200	80042844	1960	1960	1960	1960	0
360	20240806	134100	80042844	1960	1960	1960	1960	0
361	20240806	134000	80042844	1960	1960	1960	1960	0
362	20240806	133900	80042844	1960	1960	1960	1960	0
363	20240806	133800	80042844	1960	1960	1960	1960	0
364	20240806	133700	80042844	1960	1960	1960	1960	0
365	20240806	133600	80042844	1960	1960	1960	1960	3
366	20240806	133500	80036964	1960	1960	1960	1960	0
367	20240806	133400	80036964	1960	1960	1960	1960	0
368	20240806	133300	80036964	1960	1960	1960	1960	0
369	20240806	133200	80036964	1960	1960	1960	1960	0
370	20240806	133100	80036964	1960	1960	1960	1960	0
371	20240806	133000	80036964	1960	1960	1960	1960	0
372	20240806	132900	80036964	1960	1960	1960	1960	0
373	20240806	132800	80036964	1960	1960	1960	1960	0
374	20240806	132700	80036964	1960	1960	1960	1960	0
375	20240806	132600	80036964	1960	1960	1960	1960	0
376	20240806	132500	80036964	1960	1960	1960	1960	0
377	20240806	132400	80036964	1960	1960	1960	1960	0
378	20240806	132300	80036964	1960	1960	1960	1960	0
379	20240806	132200	80036964	1960	1960	1960	1960	0
380	20240806	132100	80036964	1960	1960	1960	1960	0
381	20240806	132000	80036964	1960	1960	1960	1960	0
382	20240806	131900	80036964	1960	1960	1960	1960	0
383	20240806	131800	80036964	1960	1960	1960	1960	0
384	20240806	131700	80036964	1960	1960	1960	1960	0
385	20240806	131600	80036964	1960	1960	1960	1960	0
386	20240806	131500	80036964	1960	1960	1960	1960	0
387	20240806	131400	80036964	1960	1960	1960	1960	0
388	20240806	131300	80036964	1960	1960	1960	1960	0
389	20240806	131200	80036964	1960	1959	1960	1959	500
390	20240806	131100	79056974	1951	1951	1951	1951	0
391	20240806	131000	79056974	1951	1951	1951	1951	0
392	20240806	130900	79056974	1951	1951	1951	1951	0
393	20240806	130800	79056974	1951	1951	1951	1951	0
394	20240806	130700	79056974	1951	1951	1951	1951	0
395	20240806	130600	79056974	1951	1951	1951	1951	0
396	20240806	130500	79056974	1951	1951	1951	1951	0
397	20240806	130400	79056974	1951	1951	1951	1951	0
398	20240806	130300	79056974	1951	1951	1951	1951	0
399	20240806	130200	79056974	1951	1951	1951	1951	0
400	20240806	130100	79056974	1951	1951	1951	1951	0
401	20240806	130000	79056974	1951	1951	1951	1951	0
402	20240806	125900	79056974	1951	1951	1951	1951	0
403	20240806	125800	79056974	1951	1951	1951	1951	0
404	20240806	125700	79056974	1951	1951	1951	1951	0
405	20240806	125600	79056974	1951	1951	1951	1951	0
406	20240806	125500	79056974	1951	1951	1951	1951	0
407	20240806	125400	79056974	1951	1951	1951	1951	0
408	20240806	125300	79056974	1951	1950	1951	1950	541
409	20240806	125200	78001994	1950	1950	1950	1950	40
410	20240806	125100	77923994	1948	1948	1948	1948	611
411	20240806	125000	76733766	1948	1948	1948	1948	0
412	20240806	124900	76733766	1948	1945	1948	1945	245
413	20240806	124800	76257175	1945	1945	1945	1945	7
414	20240806	124700	76243560	1945	1944	1945	1944	406
415	20240806	124600	75454256	1936	1936	1936	1936	0
416	20240806	124500	75454256	1936	1936	1936	1936	0
417	20240806	124400	75454256	1936	1936	1936	1936	0
418	20240806	124300	75454256	1936	1936	1936	1936	0
419	20240806	124200	75454256	1936	1936	1936	1936	0
420	20240806	124100	75454256	1936	1936	1936	1936	0
421	20240806	124000	75454256	1936	1936	1936	1936	0
422	20240806	123900	75454256	1936	1936	1936	1936	0
423	20240806	123800	75454256	1936	1936	1936	1936	0
424	20240806	123700	75454256	1936	1936	1936	1936	0
425	20240806	123600	75454256	1936	1936	1936	1936	0
426	20240806	123500	75454256	1936	1936	1936	1936	256
427	20240806	123400	74958640	1936	1936	1936	1936	0
428	20240806	123300	74958640	1936	1936	1936	1936	0
429	20240806	123200	74958640	1936	1936	1936	1936	0
430	20240806	123100	74958640	1936	1936	1936	1936	0
431	20240806	123000	74958640	1936	1936	1936	1936	0
432	20240806	122900	74958640	1936	1936	1936	1936	0
433	20240806	122800	74958640	1936	1936	1936	1936	0
434	20240806	122700	74958640	1936	1936	1936	1936	0
435	20240806	122600	74958640	1936	1936	1936	1936	0
436	20240806	122500	74958640	1936	1936	1936	1936	0
437	20240806	122400	74958640	1936	1936	1936	1936	0
438	20240806	122300	74958640	1936	1936	1936	1936	0
439	20240806	122200	74958640	1936	1936	1936	1936	82
440	20240806	122100	74799888	1935	1935	1935	1935	0
441	20240806	122000	74799888	1935	1935	1935	1935	0
442	20240806	121900	74799888	1935	1935	1935	1935	0
443	20240806	121800	74799888	1935	1935	1935	1935	0
444	20240806	121700	74799888	1935	1935	1935	1935	0
445	20240806	121600	74799888	1935	1935	1935	1935	0
446	20240806	121500	74799888	1935	1935	1935	1935	0
447	20240806	121400	74799888	1935	1935	1935	1935	0
448	20240806	121300	74799888	1935	1935	1935	1935	0
449	20240806	121200	74799888	1935	1935	1935	1935	0
450	20240806	121100	74799888	1935	1935	1935	1935	0
451	20240806	121000	74799888	1935	1935	1935	1935	0
452	20240806	120900	74799888	1935	1935	1935	1935	0
453	20240806	120800	74799888	1935	1935	1935	1935	0
454	20240806	120700	74799888	1935	1935	1935	1935	0
455	20240806	120600	74799888	1935	1935	1935	1935	0
456	20240806	120500	74799888	1935	1935	1935	1935	0
457	20240806	120400	74799888	1935	1935	1935	1935	0
458	20240806	120300	74799888	1935	1935	1935	1935	0
459	20240806	120200	74799888	1935	1935	1935	1935	144
460	20240806	120100	74521248	1935	1935	1935	1935	0
461	20240806	120000	74521248	1935	1935	1935	1935	241
462	20240806	115900	74054913	1935	1935	1935	1935	0
463	20240806	115800	74054913	1935	1935	1935	1935	0
464	20240806	115700	74054913	1935	1935	1935	1935	0
465	20240806	115600	74054913	1935	1935	1935	1935	0
466	20240806	115500	74054913	1935	1935	1935	1935	0
467	20240806	115400	74054913	1935	1935	1935	1935	0
468	20240806	115300	74054913	1935	1935	1935	1935	0
469	20240806	115200	74054913	1935	1935	1935	1935	0
470	20240806	115100	74054913	1935	1935	1935	1935	912
471	20240806	115000	72290193	1935	1935	1935	1935	528
472	20240806	114900	71268513	1934	1934	1934	1934	0
473	20240806	114800	71268513	1934	1934	1934	1934	0
474	20240806	114700	71268513	1934	1934	1934	1934	0
475	20240806	114600	71268513	1934	1934	1934	1934	0
476	20240806	114500	71268513	1934	1934	1934	1934	0
477	20240806	114400	71268513	1934	1934	1934	1934	0
478	20240806	114300	71268513	1934	1934	1934	1934	0
479	20240806	114200	71268513	1934	1934	1934	1934	0
480	20240806	114100	71268513	1934	1934	1934	1934	0
481	20240806	114000	71268513	1934	1934	1934	1934	0
482	20240806	113900	71268513	1934	1934	1934	1934	0
483	20240806	113800	71268513	1934	1934	1934	1934	0
484	20240806	113700	71268513	1934	1934	1934	1934	0
485	20240806	113600	71268513	1934	1934	1934	1934	0
486	20240806	113500	71268513	1934	1934	1934	1934	0
487	20240806	113400	71268513	1934	1939	1939	1934	2070
488	20240806	113300	67255207	1939	1939	1939	1939	0
489	20240806	113200	67255207	1939	1939	1939	1939	110
490	20240806	113100	67041917	1933	1933	1933	1933	0
491	20240806	113000	67041917	1933	1933	1933	1933	0
492	20240806	112900	67041917	1933	1933	1933	1933	0
493	20240806	112800	67041917	1933	1933	1933	1933	0
494	20240806	112700	67041917	1933	1933	1933	1933	0
495	20240806	112600	67041917	1933	1933	1933	1933	0
496	20240806	112500	67041917	1933	1933	1933	1933	0
497	20240806	112400	67041917	1933	1933	1933	1933	0
498	20240806	112300	67041917	1933	1933	1933	1933	0
499	20240806	112200	67041917	1933	1933	1933	1933	0
500	20240806	112100	67041917	1933	1933	1933	1933	0
501	20240806	112000	67041917	1933	1933	1933	1933	0
502	20240806	111900	67041917	1933	1933	1933	1933	0
503	20240806	111800	67041917	1933	1933	1933	1933	0
504	20240806	111700	67041917	1933	1933	1933	1933	0
505	20240806	111600	67041917	1933	1933	1933	1933	0
506	20240806	111500	67041917	1933	1933	1933	1933	0
507	20240806	111400	67041917	1933	1933	1933	1933	0
508	20240806	111300	67041917	1933	1933	1933	1933	0
509	20240806	111200	67041917	1933	1933	1933	1933	0
510	20240806	111100	67041917	1933	1933	1933	1933	0
511	20240806	111000	67041917	1933	1933	1933	1933	0
512	20240806	110900	67041917	1933	1933	1933	1933	0
513	20240806	110800	67041917	1933	1933	1933	1933	0
514	20240806	110700	67041917	1933	1933	1933	1933	50
515	20240806	110600	66945267	1931	1931	1931	1931	0
516	20240806	110500	66945267	1931	1931	1931	1931	0
517	20240806	110400	66945267	1931	1931	1931	1931	0
518	20240806	110300	66945267	1931	1931	1931	1931	0
519	20240806	110200	66945267	1931	1931	1931	1931	0
520	20240806	110100	66945267	1931	1931	1931	1931	0
521	20240806	110000	66945267	1931	1931	1931	1931	0
522	20240806	105900	66945267	1931	1931	1931	1931	0
523	20240806	105800	66945267	1931	1931	1931	1931	1
524	20240806	105700	66943336	1931	1931	1931	1931	33
525	20240806	105600	66879613	1948	1948	1948	1948	0
526	20240806	105500	66879613	1948	1948	1948	1948	0
527	20240806	105400	66879613	1948	1948	1948	1948	0
528	20240806	105300	66879613	1948	1948	1948	1948	0
529	20240806	105200	66879613	1948	1948	1948	1948	10
530	20240806	105100	66860133	1947	1947	1947	1947	0
531	20240806	105000	66860133	1947	1947	1947	1947	0
532	20240806	104900	66860133	1947	1947	1947	1947	0
533	20240806	104800	66860133	1947	1947	1947	1947	1
534	20240806	104700	66858186	1950	1950	1950	1950	0
535	20240806	104600	66858186	1950	1950	1950	1950	0
536	20240806	104500	66858186	1950	1950	1950	1950	0
537	20240806	104400	66858186	1950	1950	1950	1950	0
538	20240806	104300	66858186	1950	1950	1950	1950	0
539	20240806	104200	66858186	1950	1950	1950	1950	0
540	20240806	104100	66858186	1950	1950	1950	1950	0
541	20240806	104000	66858186	1950	1950	1950	1950	0
542	20240806	103900	66858186	1950	1945	1950	1945	302
543	20240806	103800	66270286	1944	1944	1944	1944	0
544	20240806	103700	66270286	1944	1943	1944	1943	54
545	20240806	103600	66165344	1935	1935	1935	1935	75
546	20240806	103500	66020219	1935	1940	1940	1935	556
547	20240806	103400	64941833	1940	1941	1941	1940	4976
548	20240806	103300	55287983	1941	1941	1941	1941	5
549	20240806	103200	55278278	1941	1943	1943	1941	2209
550	20240806	103100	50988985	1942	1947	1947	1942	3373
551	20240806	103000	44425384	1955	1955	1955	1955	0
552	20240806	102900	44425384	1955	1955	1955	1955	0
553	20240806	102800	44425384	1955	1955	1955	1955	0
554	20240806	102700	44425384	1955	1955	1955	1955	0
555	20240806	102600	44425384	1955	1955	1955	1955	0
556	20240806	102500	44425384	1955	1955	1955	1955	0
557	20240806	102400	44425384	1955	1955	1955	1955	50
558	20240806	102300	44327634	1955	1955	1955	1955	0
559	20240806	102200	44327634	1955	1955	1955	1955	0
560	20240806	102100	44327634	1955	1955	1955	1955	0
561	20240806	102000	44327634	1955	1955	1955	1955	1
562	20240806	101900	44325679	1948	1948	1948	1948	6
563	20240806	101800	44313991	1948	1954	1954	1948	979
564	20240806	101700	42401845	1954	1954	1954	1954	87
565	20240806	101600	42231847	1954	1954	1954	1954	0
566	20240806	101500	42231847	1954	1961	1961	1954	535
567	20240806	101400	41182929	1956	1956	1956	1956	0
568	20240806	101300	41182929	1956	1956	1956	1956	4
569	20240806	101200	41175105	1956	1956	1956	1956	0
570	20240806	101100	41175105	1956	1956	1956	1956	0
571	20240806	101000	41175105	1956	1956	1956	1956	3
572	20240806	100900	41169237	1962	1962	1962	1962	23
573	20240806	100800	41124111	1965	1966	1966	1965	100
574	20240806	100700	40927586	1980	1980	1980	1980	0
575	20240806	100600	40927586	1980	1980	1980	1980	0
576	20240806	100500	40927586	1980	1980	1980	1980	0
577	20240806	100400	40927586	1980	1980	1980	1980	200
578	20240806	100300	40531586	1980	1980	1980	1980	25
579	20240806	100200	40482086	1980	1980	1980	1980	70
580	20240806	100100	40343486	1980	1980	1980	1980	0
581	20240806	100000	40343486	1980	1980	1980	1980	0
582	20240806	095900	40343486	1980	1980	1980	1980	0
583	20240806	095800	40343486	1980	1980	1980	1980	0
584	20240806	095700	40343486	1980	1980	1980	1980	2
585	20240806	095600	40339526	1981	1981	1981	1981	0
586	20240806	095500	40339526	1981	1981	1981	1981	0
587	20240806	095400	40339526	1981	1979	1981	1979	3800
588	20240806	095300	32813433	1957	1957	1957	1957	1
589	20240806	095200	32811476	1958	1958	1958	1958	1
590	20240806	095100	32809518	1957	1957	1957	1957	0
591	20240806	095000	32809518	1957	1957	1957	1957	7
592	20240806	094900	32795819	1956	1970	1980	1956	855
593	20240806	094800	31106594	1970	1970	1970	1970	0
594	20240806	094700	31106594	1970	1970	1970	1970	500
595	20240806	094600	30121594	1958	1958	1958	1958	0
596	20240806	094500	30121594	1958	1958	1961	1958	3892
597	20240806	094400	22495222	1957	1956	1957	1956	249
598	20240806	094300	22008120	1956	1956	1956	1956	1
599	20240806	094200	22006164	1947	1947	1947	1947	7
600	20240806	094100	21992535	1946	1946	1946	1946	0
601	20240806	094000	21992535	1946	1946	1946	1946	0
602	20240806	093900	21992535	1946	1946	1946	1946	0
603	20240806	093800	21992535	1946	1946	1946	1946	0
604	20240806	093700	21992535	1946	1946	1946	1946	0
605	20240806	093600	21992535	1946	1946	1946	1946	0
606	20240806	093500	21992535	1946	1946	1946	1946	40
607	20240806	093400	21914695	1957	1957	1957	1957	0
608	20240806	093300	21914695	1957	1957	1957	1957	0
609	20240806	093200	21914695	1957	1957	1957	1957	200
610	20240806	093100	21523295	1941	1941	1941	1941	170
611	20240806	093000	21193325	1935	1935	1935	1935	0
612	20240806	092900	21193325	1935	1935	1935	1935	0
613	20240806	092800	21193325	1935	1935	1935	1935	0
614	20240806	092700	21193325	1935	1936	1936	1935	57
615	20240806	092600	21082986	1958	1958	1958	1958	1
616	20240806	092500	21081028	1957	1956	1957	1956	100
617	20240806	092400	20885418	1930	1930	1930	1930	359
618	20240806	092300	20192548	1951	1951	1951	1951	17
619	20240806	092200	20159381	1951	1951	1951	1951	0
620	20240806	092100	20159381	1951	1951	1951	1951	0
621	20240806	092000	20159381	1951	1951	1951	1951	1
622	20240806	091900	20157430	1923	1935	1936	1923	1370
623	20240806	091800	17507784	1935	1935	1935	1935	100
624	20240806	091700	17314284	1946	1946	1946	1946	0
625	20240806	091600	17314284	1946	1946	1946	1946	1
626	20240806	091500	17312338	1945	1945	1945	1945	5
627	20240806	091400	17302613	1945	1945	1945	1945	5
628	20240806	091300	17292888	1923	1923	1923	1923	428
629	20240806	091200	16469844	1954	1954	1954	1954	0
630	20240806	091100	16469844	1954	1954	1954	1954	100
631	20240806	091000	16274444	1924	1924	1924	1924	10
632	20240806	090900	16255204	1956	1956	1956	1956	5
633	20240806	090800	16245424	1959	1959	1959	1959	0
634	20240806	090700	16245424	1959	1958	1959	1958	200
635	20240806	090600	15853678	1960	1960	1960	1958	300
636	20240806	090500	15265838	1960	1960	1960	1960	11
637	20240806	090400	15244278	1930	1930	1930	1930	31
638	20240806	090300	15184448	1930	1930	1930	1930	0
639	20240806	090200	15184448	1930	1917	1930	1912	1911
640	20240806	090100	11510778	1916	1922	1975	1912	1556
641	20240806	090000	8493544	1921	1911	1921	1911	4444