KissMeData/067000/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	194200	83771291	1908	1908	1908	1908	786
3	20240826	194100	83771291	1908	1908	1908	1908	0
4	20240826	194000	83771291	1908	1908	1908	1908	0
5	20240826	193900	83771291	1908	1908	1908	1908	0
6	20240826	193800	83771291	1908	1908	1908	1908	0
7	20240826	193700	83771291	1908	1908	1908	1908	0
8	20240826	193600	83771291	1908	1908	1908	1908	0
9	20240826	193500	83771291	1908	1908	1908	1908	0
10	20240826	193400	83771291	1908	1908	1908	1908	0
11	20240826	193300	83771291	1908	1908	1908	1908	0
12	20240826	193200	83771291	1908	1908	1908	1908	0
13	20240826	193100	83771291	1908	1908	1908	1908	0
14	20240826	193000	83771291	1908	1908	1908	1908	0
15	20240826	192900	83771291	1908	1908	1908	1908	0
16	20240826	192800	83771291	1908	1908	1908	1908	0
17	20240826	192700	83771291	1908	1908	1908	1908	0
18	20240826	192600	83771291	1908	1908	1908	1908	0
19	20240826	192500	83771291	1908	1908	1908	1908	0
20	20240826	192400	83771291	1908	1908	1908	1908	0
21	20240826	192300	83771291	1908	1908	1908	1908	0
22	20240826	192200	83771291	1908	1908	1908	1908	0
23	20240826	192100	83771291	1908	1908	1908	1908	0
24	20240826	192000	83771291	1908	1908	1908	1908	0
25	20240826	191900	83771291	1908	1908	1908	1908	0
26	20240826	191800	83771291	1908	1908	1908	1908	0
27	20240826	191700	83771291	1908	1908	1908	1908	0
28	20240826	191600	83771291	1908	1908	1908	1908	0
29	20240826	191500	83771291	1908	1908	1908	1908	0
30	20240826	191400	83771291	1908	1908	1908	1908	0
31	20240826	191300	83771291	1908	1908	1908	1908	0
32	20240826	191200	83771291	1908	1908	1908	1908	786
33	20240826	191100	83771291	1908	1908	1908	1908	0
34	20240826	191000	83771291	1908	1908	1908	1908	0
35	20240826	190900	83771291	1908	1908	1908	1908	0
36	20240826	190800	83771291	1908	1908	1908	1908	0
37	20240826	190700	83771291	1908	1908	1908	1908	0
38	20240826	190600	83771291	1908	1908	1908	1908	0
39	20240826	190500	83771291	1908	1908	1908	1908	0
40	20240826	190400	83771291	1908	1908	1908	1908	0
41	20240826	190300	83771291	1908	1908	1908	1908	0
42	20240826	190200	83771291	1908	1908	1908	1908	0
43	20240826	190100	83771291	1908	1908	1908	1908	0
44	20240826	190000	83771291	1908	1908	1908	1908	0
45	20240826	185900	83771291	1908	1908	1908	1908	0
46	20240826	185800	83771291	1908	1908	1908	1908	0
47	20240826	185700	83771291	1908	1908	1908	1908	0
48	20240826	185600	83771291	1908	1908	1908	1908	0
49	20240826	185500	83771291	1908	1908	1908	1908	0
50	20240826	185400	83771291	1908	1908	1908	1908	0
51	20240826	185300	83771291	1908	1908	1908	1908	0
52	20240826	185200	83771291	1908	1908	1908	1908	0
53	20240826	185100	83771291	1908	1908	1908	1908	0
54	20240826	185000	83771291	1908	1908	1908	1908	0
55	20240826	184900	83771291	1908	1908	1908	1908	0
56	20240826	184800	83771291	1908	1908	1908	1908	0
57	20240826	184700	83771291	1908	1908	1908	1908	0
58	20240826	184600	83771291	1908	1908	1908	1908	0
59	20240826	184500	83771291	1908	1908	1908	1908	0
60	20240826	184400	83771291	1908	1908	1908	1908	0
61	20240826	184300	83771291	1908	1908	1908	1908	0
62	20240826	184200	83771291	1908	1908	1908	1908	786
63	20240826	184100	83771291	1908	1908	1908	1908	0
64	20240826	184000	83771291	1908	1908	1908	1908	0
65	20240826	183900	83771291	1908	1908	1908	1908	0
66	20240826	183800	83771291	1908	1908	1908	1908	0
67	20240826	183700	83771291	1908	1908	1908	1908	0
68	20240826	183600	83771291	1908	1908	1908	1908	0
69	20240826	183500	83771291	1908	1908	1908	1908	0
70	20240826	183400	83771291	1908	1908	1908	1908	0
71	20240826	183300	83771291	1908	1908	1908	1908	0
72	20240826	183200	83771291	1908	1908	1908	1908	0
73	20240826	183100	83771291	1908	1908	1908	1908	0
74	20240826	183000	83771291	1908	1908	1908	1908	0
75	20240826	182900	83771291	1908	1908	1908	1908	0
76	20240826	182800	83771291	1908	1908	1908	1908	0
77	20240826	182700	83771291	1908	1908	1908	1908	0
78	20240826	182600	83771291	1908	1908	1908	1908	0
79	20240826	182500	83771291	1908	1908	1908	1908	0
80	20240826	182400	83771291	1908	1908	1908	1908	0
81	20240826	182300	83771291	1908	1908	1908	1908	0
82	20240826	182200	83771291	1908	1908	1908	1908	0
83	20240826	182100	83771291	1908	1908	1908	1908	0
84	20240826	182000	83771291	1908	1908	1908	1908	0
85	20240826	181900	83771291	1908	1908	1908	1908	0
86	20240826	181800	83771291	1908	1908	1908	1908	0
87	20240826	181700	83771291	1908	1908	1908	1908	0
88	20240826	181600	83771291	1908	1908	1908	1908	0
89	20240826	181500	83771291	1908	1908	1908	1908	0
90	20240826	181400	83771291	1908	1908	1908	1908	0
91	20240826	181300	83771291	1908	1908	1908	1908	0
92	20240826	181200	83771291	1908	1908	1908	1908	786
93	20240826	181100	83771291	1908	1908	1908	1908	0
94	20240826	181000	83771291	1908	1908	1908	1908	0
95	20240826	180900	83771291	1908	1908	1908	1908	0
96	20240826	180800	83771291	1908	1908	1908	1908	0
97	20240826	180700	83771291	1908	1908	1908	1908	0
98	20240826	180600	83771291	1908	1908	1908	1908	0
99	20240826	180500	83771291	1908	1908	1908	1908	0
100	20240826	180400	83771291	1908	1908	1908	1908	0
101	20240826	180300	83771291	1908	1908	1908	1908	0
102	20240826	180200	83771291	1908	1908	1908	1908	0
103	20240826	180100	83771291	1908	1908	1908	1908	0
104	20240826	180000	83771291	1908	1908	1908	1908	0
105	20240826	175900	83771291	1908	1908	1908	1908	0
106	20240826	175800	83771291	1908	1908	1908	1908	0
107	20240826	175700	83771291	1908	1908	1908	1908	0
108	20240826	175600	83771291	1908	1908	1908	1908	0
109	20240826	175500	83771291	1908	1908	1908	1908	0
110	20240826	175400	83771291	1908	1908	1908	1908	0
111	20240826	175300	83771291	1908	1908	1908	1908	0
112	20240826	175200	83771291	1908	1908	1908	1908	0
113	20240826	175100	83771291	1908	1908	1908	1908	0
114	20240826	175000	83771291	1908	1908	1908	1908	0
115	20240826	174900	83771291	1908	1908	1908	1908	0
116	20240826	174800	83771291	1908	1908	1908	1908	0
117	20240826	174700	83771291	1908	1908	1908	1908	0
118	20240826	174600	83771291	1908	1908	1908	1908	0
119	20240826	174500	83771291	1908	1908	1908	1908	0
120	20240826	174400	83771291	1908	1908	1908	1908	0
121	20240826	174300	83771291	1908	1908	1908	1908	0
122	20240826	174200	83771291	1908	1908	1908	1908	786
123	20240826	174100	83771291	1908	1908	1908	1908	0
124	20240826	174000	83771291	1908	1908	1908	1908	0
125	20240826	173900	83771291	1908	1908	1908	1908	0
126	20240826	173800	83771291	1908	1908	1908	1908	0
127	20240826	173700	83771291	1908	1908	1908	1908	0
128	20240826	173600	83771291	1908	1908	1908	1908	0
129	20240826	173500	83771291	1908	1908	1908	1908	0
130	20240826	173400	83771291	1908	1908	1908	1908	0
131	20240826	173300	83771291	1908	1908	1908	1908	0
132	20240826	173200	83771291	1908	1908	1908	1908	0
133	20240826	173100	83771291	1908	1908	1908	1908	0
134	20240826	173000	83771291	1908	1908	1908	1908	0
135	20240826	172900	83771291	1908	1908	1908	1908	0
136	20240826	172800	83771291	1908	1908	1908	1908	0
137	20240826	172700	83771291	1908	1908	1908	1908	0
138	20240826	172600	83771291	1908	1908	1908	1908	0
139	20240826	172500	83771291	1908	1908	1908	1908	0
140	20240826	172400	83771291	1908	1908	1908	1908	0
141	20240826	172300	83771291	1908	1908	1908	1908	0
142	20240826	172200	83771291	1908	1908	1908	1908	0
143	20240826	172100	83771291	1908	1908	1908	1908	0
144	20240826	172000	83771291	1908	1908	1908	1908	0
145	20240826	171900	83771291	1908	1908	1908	1908	0
146	20240826	171800	83771291	1908	1908	1908	1908	0
147	20240826	171700	83771291	1908	1908	1908	1908	0
148	20240826	171600	83771291	1908	1908	1908	1908	0
149	20240826	171500	83771291	1908	1908	1908	1908	0
150	20240826	171400	83771291	1908	1908	1908	1908	0
151	20240826	171300	83771291	1908	1908	1908	1908	0
152	20240826	171200	83771291	1908	1908	1908	1908	786
153	20240826	171100	83771291	1908	1908	1908	1908	0
154	20240826	171000	83771291	1908	1908	1908	1908	0
155	20240826	170900	83771291	1908	1908	1908	1908	0
156	20240826	170800	83771291	1908	1908	1908	1908	0
157	20240826	170700	83771291	1908	1908	1908	1908	0
158	20240826	170600	83771291	1908	1908	1908	1908	0
159	20240826	170500	83771291	1908	1908	1908	1908	0
160	20240826	170400	83771291	1908	1908	1908	1908	0
161	20240826	170300	83771291	1908	1908	1908	1908	0
162	20240826	170200	83771291	1908	1908	1908	1908	0
163	20240826	170100	83771291	1908	1908	1908	1908	0
164	20240826	170000	83771291	1908	1908	1908	1908	0
165	20240826	165900	83771291	1908	1908	1908	1908	0
166	20240826	165800	83771291	1908	1908	1908	1908	0
167	20240826	165700	83771291	1908	1908	1908	1908	0
168	20240826	165600	83771291	1908	1908	1908	1908	0
169	20240826	165500	83771291	1908	1908	1908	1908	0
170	20240826	165400	83771291	1908	1908	1908	1908	0
171	20240826	165300	83771291	1908	1908	1908	1908	0
172	20240826	165200	83771291	1908	1908	1908	1908	0
173	20240826	165100	83771291	1908	1908	1908	1908	0
174	20240826	165000	83771291	1908	1908	1908	1908	0
175	20240826	164900	83771291	1908	1908	1908	1908	0
176	20240826	164800	83771291	1908	1908	1908	1908	0
177	20240826	164700	83771291	1908	1908	1908	1908	0
178	20240826	164600	83771291	1908	1908	1908	1908	0
179	20240826	164500	83771291	1908	1908	1908	1908	0
180	20240826	164400	83771291	1908	1908	1908	1908	0
181	20240826	164300	83771291	1908	1908	1908	1908	0
182	20240826	164200	83771291	1908	1908	1908	1908	786
183	20240826	164100	83771291	1908	1908	1908	1908	0
184	20240826	164000	83771291	1908	1908	1908	1908	0
185	20240826	163900	83771291	1908	1908	1908	1908	0
186	20240826	163800	83771291	1908	1908	1908	1908	0
187	20240826	163700	83771291	1908	1908	1908	1908	0
188	20240826	163600	83771291	1908	1908	1908	1908	0
189	20240826	163500	83771291	1908	1908	1908	1908	0
190	20240826	163400	83771291	1908	1908	1908	1908	0
191	20240826	163300	83771291	1908	1908	1908	1908	0
192	20240826	163200	83771291	1908	1908	1908	1908	0
193	20240826	163100	83771291	1908	1908	1908	1908	0
194	20240826	163000	83771291	1908	1908	1908	1908	0
195	20240826	162900	83771291	1908	1908	1908	1908	0
196	20240826	162800	83771291	1908	1908	1908	1908	0
197	20240826	162700	83771291	1908	1908	1908	1908	0
198	20240826	162600	83771291	1908	1908	1908	1908	0
199	20240826	162500	83771291	1908	1908	1908	1908	0
200	20240826	162400	83771291	1908	1908	1908	1908	0
201	20240826	162300	83771291	1908	1908	1908	1908	0
202	20240826	162200	83771291	1908	1908	1908	1908	0
203	20240826	162100	83771291	1908	1908	1908	1908	0
204	20240826	162000	83771291	1908	1908	1908	1908	0
205	20240826	161900	83771291	1908	1908	1908	1908	0
206	20240826	161800	83771291	1908	1908	1908	1908	0
207	20240826	161700	83771291	1908	1908	1908	1908	0
208	20240826	161600	83771291	1908	1908	1908	1908	0
209	20240826	161500	83771291	1908	1908	1908	1908	0
210	20240826	161400	83771291	1908	1908	1908	1908	0
211	20240826	161300	83771291	1908	1908	1908	1908	0
212	20240826	161200	83771291	1908	1908	1908	1908	786
213	20240826	161100	83771291	1908	1908	1908	1908	0
214	20240826	161000	83771291	1908	1908	1908	1908	0
215	20240826	160900	83771291	1908	1908	1908	1908	0
216	20240826	160800	83771291	1908	1908	1908	1908	0
217	20240826	160700	83771291	1908	1908	1908	1908	0
218	20240826	160600	83771291	1908	1908	1908	1908	0
219	20240826	160500	83771291	1908	1908	1908	1908	0
220	20240826	160400	83771291	1908	1908	1908	1908	0
221	20240826	160300	83771291	1908	1908	1908	1908	0
222	20240826	160200	83771291	1908	1908	1908	1908	0
223	20240826	160100	83771291	1908	1908	1908	1908	0
224	20240826	160000	83771291	1908	1908	1908	1908	0
225	20240826	155900	83771291	1908	1908	1908	1908	0
226	20240826	155800	83771291	1908	1908	1908	1908	0
227	20240826	155700	83771291	1908	1908	1908	1908	0
228	20240826	155600	83771291	1908	1908	1908	1908	0
229	20240826	155500	83771291	1908	1908	1908	1908	0
230	20240826	155400	83771291	1908	1908	1908	1908	0
231	20240826	155300	83771291	1908	1908	1908	1908	0
232	20240826	155200	83771291	1908	1908	1908	1908	0
233	20240826	155100	83771291	1908	1908	1908	1908	0
234	20240826	155000	83771291	1908	1908	1908	1908	0
235	20240826	154900	83771291	1908	1908	1908	1908	0
236	20240826	154800	83771291	1908	1908	1908	1908	0
237	20240826	154700	83771291	1908	1908	1908	1908	0
238	20240826	154600	83771291	1908	1908	1908	1908	0
239	20240826	154500	83771291	1908	1908	1908	1908	0
240	20240826	154400	83771291	1908	1908	1908	1908	0
241	20240826	154300	83771291	1908	1908	1908	1908	0
242	20240826	154200	83771291	1908	1908	1908	1908	786
243	20240826	154100	83771291	1908	1908	1908	1908	0
244	20240826	154000	83771291	1908	1908	1908	1908	0
245	20240826	153900	83771291	1908	1908	1908	1908	0
246	20240826	153800	83771291	1908	1908	1908	1908	0
247	20240826	153700	83771291	1908	1908	1908	1908	0
248	20240826	153600	83771291	1908	1908	1908	1908	0
249	20240826	153500	83771291	1908	1908	1908	1908	0
250	20240826	153400	83771291	1908	1908	1908	1908	0
251	20240826	153300	83771291	1908	1908	1908	1908	0
252	20240826	153200	83771291	1908	1908	1908	1908	0
253	20240826	153100	83771291	1908	1908	1908	1908	0
254	20240826	153000	83771291	1908	1908	1908	1908	786
255	20240826	152900	82271603	1908	1908	1908	1908	0
256	20240826	152800	82271603	1908	1908	1908	1908	0
257	20240826	152700	82271603	1908	1908	1908	1908	0
258	20240826	152600	82271603	1908	1908	1908	1908	0
259	20240826	152500	82271603	1908	1908	1908	1908	0
260	20240826	152400	82271603	1908	1908	1908	1908	0
261	20240826	152300	82271603	1908	1908	1908	1908	0
262	20240826	152200	82271603	1908	1908	1908	1908	0
263	20240826	152100	82271603	1908	1908	1908	1908	0
264	20240826	152000	82271603	1908	1908	1908	1908	0
265	20240826	151900	82271603	1908	1919	1920	1908	337
266	20240826	151800	81625009	1917	1917	1917	1917	0
267	20240826	151700	81625009	1917	1917	1917	1917	3123
268	20240826	151600	75638218	1918	1918	1918	1918	209
269	20240826	151500	75237356	1917	1917	1917	1917	705
270	20240826	151400	73885871	1915	1915	1915	1915	0
271	20240826	151300	73885871	1915	1915	1915	1915	46
272	20240826	151200	73797781	1917	1917	1917	1917	0
273	20240826	151100	73797781	1917	1917	1917	1917	1
274	20240826	151000	73795864	1908	1908	1908	1908	0
275	20240826	150900	73795864	1908	1908	1908	1908	0
276	20240826	150800	73795864	1908	1909	1909	1908	1150
277	20240826	150700	71601638	1917	1917	1917	1917	0
278	20240826	150600	71601638	1917	1917	1917	1917	1
279	20240826	150500	71599721	1908	1909	1909	1908	530
280	20240826	150400	70588366	1909	1909	1909	1909	0
281	20240826	150300	70588366	1909	1909	1909	1909	0
282	20240826	150200	70588366	1909	1916	1916	1909	578
283	20240826	150100	69484069	1911	1911	1911	1911	0
284	20240826	150000	69484069	1911	1911	1911	1911	0
285	20240826	145900	69484069	1911	1911	1911	1911	4
286	20240826	145800	69476425	1911	1911	1911	1911	325
287	20240826	145700	68855350	1918	1918	1918	1918	0
288	20240826	145600	68855350	1918	1918	1918	1918	0
289	20240826	145500	68855350	1918	1918	1918	1918	0
290	20240826	145400	68855350	1918	1918	1918	1918	0
291	20240826	145300	68855350	1918	1918	1918	1918	0
292	20240826	145200	68855350	1918	1918	1918	1918	0
293	20240826	145100	68855350	1918	1918	1918	1918	0
294	20240826	145000	68855350	1918	1918	1918	1918	0
295	20240826	144900	68855350	1918	1918	1918	1918	0
296	20240826	144800	68855350	1918	1918	1918	1918	0
297	20240826	144700	68855350	1918	1918	1918	1918	0
298	20240826	144600	68855350	1918	1918	1918	1918	0
299	20240826	144500	68855350	1918	1918	1918	1918	1
300	20240826	144400	68853432	1910	1910	1910	1910	0
301	20240826	144300	68853432	1910	1910	1910	1910	0
302	20240826	144200	68853432	1910	1910	1910	1910	0
303	20240826	144100	68853432	1910	1910	1910	1910	0
304	20240826	144000	68853432	1910	1910	1910	1910	8
305	20240826	143900	68838152	1918	1918	1918	1918	0
306	20240826	143800	68838152	1918	1918	1918	1918	36
307	20240826	143700	68769104	1918	1918	1918	1918	0
308	20240826	143600	68769104	1918	1918	1918	1918	0
309	20240826	143500	68769104	1918	1918	1918	1918	0
310	20240826	143400	68769104	1918	1918	1918	1918	0
311	20240826	143300	68769104	1918	1918	1918	1918	0
312	20240826	143200	68769104	1918	1918	1918	1918	1
313	20240826	143100	68767186	1910	1914	1918	1910	1123
314	20240826	143000	66615798	1914	1914	1914	1914	25
315	20240826	142900	66567948	1915	1915	1915	1915	0
316	20240826	142800	66567948	1915	1915	1915	1915	0
317	20240826	142700	66567948	1915	1915	1915	1915	0
318	20240826	142600	66567948	1915	1915	1915	1915	0
319	20240826	142500	66567948	1915	1915	1915	1915	1
320	20240826	142400	66566033	1916	1914	1916	1914	11
321	20240826	142300	66544975	1920	1920	1920	1920	0
322	20240826	142200	66544975	1920	1920	1920	1920	0
323	20240826	142100	66544975	1920	1920	1920	1920	0
324	20240826	142000	66544975	1920	1920	1920	1920	0
325	20240826	141900	66544975	1920	1920	1920	1920	0
326	20240826	141800	66544975	1920	1920	1920	1920	1
327	20240826	141700	66543055	1909	1909	1909	1909	0
328	20240826	141600	66543055	1909	1909	1909	1909	700
329	20240826	141500	65206755	1909	1911	1911	1908	2126
330	20240826	141400	61148180	1911	1911	1911	1911	0
331	20240826	141300	61148180	1911	1911	1911	1911	0
332	20240826	141200	61148180	1911	1911	1911	1911	0
333	20240826	141100	61148180	1911	1925	1925	1911	11
334	20240826	141000	61127019	1925	1925	1925	1925	5
335	20240826	140900	61117394	1925	1925	1925	1925	0
336	20240826	140800	61117394	1925	1925	1925	1925	0
337	20240826	140700	61117394	1925	1925	1925	1925	0
338	20240826	140600	61117394	1925	1925	1925	1925	0
339	20240826	140500	61117394	1925	1925	1925	1925	0
340	20240826	140400	61117394	1925	1925	1925	1925	0
341	20240826	140300	61117394	1925	1925	1925	1925	0
342	20240826	140200	61117394	1925	1925	1925	1925	0
343	20240826	140100	61117394	1925	1925	1925	1925	0
344	20240826	140000	61117394	1925	1925	1925	1925	5
345	20240826	135900	61107769	1925	1925	1925	1925	0
346	20240826	135800	61107769	1925	1925	1925	1925	0
347	20240826	135700	61107769	1925	1926	1926	1925	3
348	20240826	135600	61101993	1911	1911	1911	1911	0
349	20240826	135500	61101993	1911	1911	1911	1911	0
350	20240826	135400	61101993	1911	1911	1911	1911	0
351	20240826	135300	61101993	1911	1911	1911	1911	0
352	20240826	135200	61101993	1911	1911	1911	1911	0
353	20240826	135100	61101993	1911	1911	1911	1911	0
354	20240826	135000	61101993	1911	1911	1911	1911	6
355	20240826	134900	61090527	1927	1927	1927	1927	0
356	20240826	134800	61090527	1927	1927	1927	1927	0
357	20240826	134700	61090527	1927	1927	1927	1927	0
358	20240826	134600	61090527	1927	1927	1927	1927	0
359	20240826	134500	61090527	1927	1927	1927	1927	0
360	20240826	134400	61090527	1927	1927	1927	1927	1
361	20240826	134300	61088600	1929	1929	1929	1929	0
362	20240826	134200	61088600	1929	1929	1929	1929	0
363	20240826	134100	61088600	1929	1929	1929	1929	0
364	20240826	134000	61088600	1929	1929	1929	1929	0
365	20240826	133900	61088600	1929	1929	1929	1929	0
366	20240826	133800	61088600	1929	1929	1929	1929	0
367	20240826	133700	61088600	1929	1929	1929	1929	0
368	20240826	133600	61088600	1929	1929	1929	1929	0
369	20240826	133500	61088600	1929	1929	1929	1929	0
370	20240826	133400	61088600	1929	1929	1929	1929	0
371	20240826	133300	61088600	1929	1929	1929	1929	0
372	20240826	133200	61088600	1929	1929	1929	1929	0
373	20240826	133100	61088600	1929	1929	1929	1929	0
374	20240826	133000	61088600	1929	1929	1929	1929	0
375	20240826	132900	61088600	1929	1929	1929	1929	2
376	20240826	132800	61084742	1929	1929	1929	1929	8
377	20240826	132700	61069310	1929	1929	1929	1929	3
378	20240826	132600	61063523	1930	1930	1930	1930	0
379	20240826	132500	61063523	1930	1930	1930	1930	0
380	20240826	132400	61063523	1930	1919	1930	1919	510
381	20240826	132300	60084758	1919	1919	1919	1919	0
382	20240826	132200	60084758	1919	1919	1919	1919	0
383	20240826	132100	60084758	1919	1919	1919	1919	0
384	20240826	132000	60084758	1919	1919	1919	1919	0
385	20240826	131900	60084758	1919	1919	1919	1919	0
386	20240826	131800	60084758	1919	1919	1919	1919	0
387	20240826	131700	60084758	1919	1919	1919	1919	0
388	20240826	131600	60084758	1919	1919	1919	1919	0
389	20240826	131500	60084758	1919	1919	1919	1919	0
390	20240826	131400	60084758	1919	1919	1919	1919	4
391	20240826	131300	60077082	1910	1910	1910	1910	221
392	20240826	131200	59654972	1920	1920	1920	1920	0
393	20240826	131100	59654972	1920	1920	1920	1920	0
394	20240826	131000	59654972	1920	1920	1920	1920	0
395	20240826	130900	59654972	1920	1920	1920	1920	0
396	20240826	130800	59654972	1920	1920	1920	1920	4
397	20240826	130700	59647292	1920	1920	1920	1920	0
398	20240826	130600	59647292	1920	1920	1920	1920	0
399	20240826	130500	59647292	1920	1920	1920	1920	0
400	20240826	130400	59647292	1920	1920	1920	1920	0
401	20240826	130300	59647292	1920	1920	1920	1920	1
402	20240826	130200	59645372	1920	1920	1920	1920	0
403	20240826	130100	59645372	1920	1920	1920	1920	0
404	20240826	130000	59645372	1920	1920	1920	1920	0
405	20240826	125900	59645372	1920	1920	1920	1920	4
406	20240826	125800	59637692	1920	1920	1920	1920	0
407	20240826	125700	59637692	1920	1920	1920	1920	0
408	20240826	125600	59637692	1920	1920	1920	1920	0
409	20240826	125500	59637692	1920	1920	1920	1920	0
410	20240826	125400	59637692	1920	1920	1920	1920	0
411	20240826	125300	59637692	1920	1920	1920	1920	0
412	20240826	125200	59637692	1920	1920	1920	1920	10
413	20240826	125100	59618492	1920	1920	1920	1920	120
414	20240826	125000	59388092	1915	1915	1915	1915	0
415	20240826	124900	59388092	1915	1915	1915	1915	1
416	20240826	124800	59386177	1915	1915	1915	1915	0
417	20240826	124700	59386177	1915	1915	1915	1915	0
418	20240826	124600	59386177	1915	1915	1915	1915	1000
419	20240826	124500	57471177	1921	1921	1921	1921	0
420	20240826	124400	57471177	1921	1921	1921	1921	0
421	20240826	124300	57471177	1921	1921	1921	1921	0
422	20240826	124200	57471177	1921	1921	1921	1921	1
423	20240826	124100	57469256	1921	1921	1921	1921	0
424	20240826	124000	57469256	1921	1921	1921	1921	0
425	20240826	123900	57469256	1921	1921	1921	1921	0
426	20240826	123800	57469256	1921	1921	1921	1921	3
427	20240826	123700	57463493	1921	1911	1921	1909	2752
428	20240826	123600	52206121	1921	1921	1921	1921	0
429	20240826	123500	52206121	1921	1921	1921	1921	0
430	20240826	123400	52206121	1921	1921	1921	1921	0
431	20240826	123300	52206121	1921	1921	1921	1921	1
432	20240826	123200	52204200	1921	1921	1921	1921	0
433	20240826	123100	52204200	1921	1921	1921	1921	0
434	20240826	123000	52204200	1921	1921	1921	1921	0
435	20240826	122900	52204200	1921	1921	1921	1921	0
436	20240826	122800	52204200	1921	1921	1921	1921	0
437	20240826	122700	52204200	1921	1920	1921	1920	9
438	20240826	122600	52186916	1911	1920	1920	1911	35
439	20240826	122500	52120022	1920	1920	1920	1920	0
440	20240826	122400	52120022	1920	1920	1920	1920	0
441	20240826	122300	52120022	1920	1920	1920	1920	50
442	20240826	122200	52024022	1920	1920	1920	1920	300
443	20240826	122100	51448022	1911	1911	1911	1911	0
444	20240826	122000	51448022	1911	1911	1911	1911	0
445	20240826	121900	51448022	1911	1911	1911	1911	0
446	20240826	121800	51448022	1911	1911	1911	1911	0
447	20240826	121700	51448022	1911	1911	1911	1911	1
448	20240826	121600	51446111	1921	1921	1921	1921	3
449	20240826	121500	51440348	1921	1921	1921	1921	2
450	20240826	121400	51436506	1921	1921	1921	1921	0
451	20240826	121300	51436506	1921	1921	1921	1921	1
452	20240826	121200	51434585	1921	1921	1921	1921	3
453	20240826	121100	51428822	1921	1921	1921	1921	0
454	20240826	121000	51428822	1921	1921	1921	1921	0
455	20240826	120900	51428822	1921	1921	1921	1921	0
456	20240826	120800	51428822	1921	1921	1921	1921	3
457	20240826	120700	51423059	1921	1921	1921	1921	0
458	20240826	120600	51423059	1921	1921	1921	1921	3
459	20240826	120500	51417296	1921	1921	1921	1921	0
460	20240826	120400	51417296	1921	1921	1921	1921	3
461	20240826	120300	51411533	1921	1921	1921	1921	0
462	20240826	120200	51411533	1921	1921	1921	1921	3
463	20240826	120100	51405770	1921	1919	1921	1919	3
464	20240826	120000	51400011	1919	1919	1919	1919	0
465	20240826	115900	51400011	1919	1919	1919	1919	0
466	20240826	115800	51400011	1919	1919	1919	1919	3
467	20240826	115700	51394254	1910	1910	1910	1910	0
468	20240826	115600	51394254	1910	1910	1910	1910	0
469	20240826	115500	51394254	1910	1910	1910	1910	1
470	20240826	115400	51392344	1919	1919	1919	1919	0
471	20240826	115300	51392344	1919	1919	1919	1919	0
472	20240826	115200	51392344	1919	1919	1919	1919	524
473	20240826	115100	50386788	1908	1908	1908	1908	0
474	20240826	115000	50386788	1908	1908	1908	1908	0
475	20240826	114900	50386788	1908	1908	1908	1908	0
476	20240826	114800	50386788	1908	1908	1908	1908	0
477	20240826	114700	50386788	1908	1908	1908	1908	0
478	20240826	114600	50386788	1908	1908	1908	1908	0
479	20240826	114500	50386788	1908	1910	1910	1908	1270
480	20240826	114400	47962211	1921	1921	1921	1921	0
481	20240826	114300	47962211	1921	1921	1921	1921	0
482	20240826	114200	47962211	1921	1911	1921	1911	795
483	20240826	114100	46442956	1922	1922	1922	1922	0
484	20240826	114000	46442956	1922	1922	1922	1922	0
485	20240826	113900	46442956	1922	1922	1922	1922	1
486	20240826	113800	46441034	1923	1923	1923	1923	0
487	20240826	113700	46441034	1923	1923	1923	1923	0
488	20240826	113600	46441034	1923	1923	1923	1923	2
489	20240826	113500	46437188	1923	1923	1923	1923	1
490	20240826	113400	46435265	1923	1923	1923	1923	0
491	20240826	113300	46435265	1923	1923	1923	1923	1
492	20240826	113200	46433342	1923	1923	1923	1923	0
493	20240826	113100	46433342	1923	1923	1923	1923	0
494	20240826	113000	46433342	1923	1923	1923	1923	0
495	20240826	112900	46433342	1923	1923	1923	1923	0
496	20240826	112800	46433342	1923	1923	1923	1923	0
497	20240826	112700	46433342	1923	1923	1923	1923	1349
498	20240826	112600	43839215	1923	1923	1923	1923	0
499	20240826	112500	43839215	1923	1923	1923	1923	0
500	20240826	112400	43839215	1923	1923	1923	1911	3770
501	20240826	112300	36631771	1924	1924	1924	1924	0
502	20240826	112200	36631771	1924	1924	1924	1924	0
503	20240826	112100	36631771	1924	1924	1924	1924	0
504	20240826	112000	36631771	1924	1924	1924	1924	0
505	20240826	111900	36631771	1924	1924	1924	1924	0
506	20240826	111800	36631771	1924	1924	1924	1924	0
507	20240826	111700	36631771	1924	1924	1924	1924	0
508	20240826	111600	36631771	1924	1924	1924	1924	1
509	20240826	111500	36629847	1923	1923	1923	1923	0
510	20240826	111400	36629847	1923	1923	1923	1923	1
511	20240826	111300	36627924	1923	1923	1923	1923	0
512	20240826	111200	36627924	1923	1923	1923	1923	0
513	20240826	111100	36627924	1923	1923	1923	1923	0
514	20240826	111000	36627924	1923	1923	1923	1923	0
515	20240826	110900	36627924	1923	1923	1923	1923	0
516	20240826	110800	36627924	1923	1923	1923	1923	524
517	20240826	110700	35620272	1911	1911	1911	1911	0
518	20240826	110600	35620272	1911	1911	1911	1911	0
519	20240826	110500	35620272	1911	1911	1911	1911	0
520	20240826	110400	35620272	1911	1911	1911	1911	0
521	20240826	110300	35620272	1911	1911	1911	1911	0
522	20240826	110200	35620272	1911	1911	1912	1911	121
523	20240826	110100	35389040	1911	1917	1917	1911	900
524	20240826	110000	33668757	1929	1929	1929	1929	4
525	20240826	105900	33661041	1929	1918	1929	1917	322
526	20240826	105800	33043443	1918	1918	1918	1918	0
527	20240826	105700	33043443	1918	1918	1918	1918	0
528	20240826	105600	33043443	1918	1918	1918	1918	0
529	20240826	105500	33043443	1918	1918	1918	1918	1
530	20240826	105400	33041525	1932	1932	1932	1932	0
531	20240826	105300	33041525	1932	1932	1932	1932	0
532	20240826	105200	33041525	1932	1932	1932	1932	0
533	20240826	105100	33041525	1932	1932	1932	1932	0
534	20240826	105000	33041525	1932	1932	1932	1932	3
535	20240826	104900	33035729	1935	1935	1935	1935	0
536	20240826	104800	33035729	1935	1935	1935	1935	0
537	20240826	104700	33035729	1935	1935	1935	1935	0
538	20240826	104600	33035729	1935	1936	1936	1935	5
539	20240826	104500	33026052	1936	1936	1936	1936	0
540	20240826	104400	33026052	1936	1936	1936	1936	0
541	20240826	104300	33026052	1936	1936	1936	1936	2
542	20240826	104200	33022180	1918	1918	1918	1918	0
543	20240826	104100	33022180	1918	1918	1918	1918	1
544	20240826	104000	33020262	1937	1937	1937	1937	2
545	20240826	103900	33016388	1937	1937	1937	1937	0
546	20240826	103800	33016388	1937	1937	1937	1937	1
547	20240826	103700	33014451	1937	1937	1937	1937	1
548	20240826	103600	33012514	1937	1937	1937	1937	0
549	20240826	103500	33012514	1937	1937	1937	1937	0
550	20240826	103400	33012514	1937	1937	1937	1937	0
551	20240826	103300	33012514	1937	1937	1937	1937	1
552	20240826	103200	33010577	1937	1937	1937	1937	0
553	20240826	103100	33010577	1937	1937	1937	1937	2
554	20240826	103000	33006703	1937	1937	1937	1937	0
555	20240826	102900	33006703	1937	1937	1937	1937	0
556	20240826	102800	33006703	1937	1937	1937	1937	0
557	20240826	102700	33006703	1937	1937	1937	1937	0
558	20240826	102600	33006703	1937	1937	1937	1937	0
559	20240826	102500	33006703	1937	1937	1937	1937	0
560	20240826	102400	33006703	1937	1937	1937	1937	0
561	20240826	102300	33006703	1937	1937	1937	1937	0
562	20240826	102200	33006703	1937	1937	1937	1937	0
563	20240826	102100	33006703	1937	1917	1937	1917	40
564	20240826	102000	32930003	1937	1937	1937	1937	3
565	20240826	101900	32924192	1938	1938	1938	1938	0
566	20240826	101800	32924192	1938	1938	1938	1938	0
567	20240826	101700	32924192	1938	1938	1938	1938	0
568	20240826	101600	32924192	1938	1931	1938	1931	11
569	20240826	101500	32902912	1930	1930	1930	1930	10
570	20240826	101400	32883612	1930	1921	1930	1921	501
571	20240826	101300	31921182	1921	1921	1921	1921	2
572	20240826	101200	31917340	1921	1921	1921	1921	0
573	20240826	101100	31917340	1921	1921	1921	1921	0
574	20240826	101000	31917340	1921	1921	1921	1921	0
575	20240826	100900	31917340	1921	1921	1921	1921	50
576	20240826	100800	31821290	1921	1921	1921	1921	160
577	20240826	100700	31513930	1921	1921	1921	1921	0
578	20240826	100600	31513930	1921	1921	1921	1921	0
579	20240826	100500	31513930	1921	1921	1921	1921	0
580	20240826	100400	31513930	1921	1921	1921	1921	0
581	20240826	100300	31513930	1921	1921	1921	1921	2
582	20240826	100200	31510088	1921	1921	1921	1921	0
583	20240826	100100	31510088	1921	1921	1921	1921	0
584	20240826	100000	31510088	1921	1921	1921	1921	0
585	20240826	095900	31510088	1921	1921	1921	1921	11
586	20240826	095800	31488957	1910	1910	1910	1910	0
587	20240826	095700	31488957	1910	1910	1910	1910	10
588	20240826	095600	31469857	1921	1921	1921	1921	0
589	20240826	095500	31469857	1921	1921	1921	1921	0
590	20240826	095400	31469857	1921	1921	1921	1921	0
591	20240826	095300	31469857	1921	1921	1921	1921	0
592	20240826	095200	31469857	1921	1921	1921	1921	0
593	20240826	095100	31469857	1921	1921	1921	1921	0
594	20240826	095000	31469857	1921	1921	1921	1921	1
595	20240826	094900	31467936	1921	1910	1921	1910	2610
596	20240826	094800	26482726	1921	1921	1921	1921	5
597	20240826	094700	26473121	1910	1910	1910	1910	50
598	20240826	094600	26377621	1921	1921	1921	1921	0
599	20240826	094500	26377621	1921	1921	1921	1921	1
600	20240826	094400	26375700	1910	1910	1910	1910	2410
601	20240826	094300	21772600	1909	1909	1909	1909	300
602	20240826	094200	21199900	1905	1905	1905	1905	0
603	20240826	094100	21199900	1905	1905	1905	1905	100
604	20240826	094000	21009400	1905	1906	1906	1905	500
605	20240826	093900	20056800	1905	1905	1905	1905	314
606	20240826	093800	19458630	1910	1908	1910	1908	301
607	20240826	093700	18883906	1905	1905	1905	1905	11
608	20240826	093600	18862951	1908	1908	1908	1908	5
609	20240826	093500	18853411	1905	1909	1910	1905	1700
610	20240826	093400	15614481	1910	1910	1910	1910	5
611	20240826	093300	15604931	1919	1919	1919	1919	1
612	20240826	093200	15603012	1902	1902	1902	1902	0
613	20240826	093100	15603012	1902	1902	1902	1902	0
614	20240826	093000	15603012	1902	1902	1902	1902	0
615	20240826	092900	15603012	1902	1902	1902	1902	0
616	20240826	092800	15603012	1902	1902	1902	1902	0
617	20240826	092700	15603012	1902	1903	1903	1902	100
618	20240826	092600	15412771	1901	1901	1901	1901	0
619	20240826	092500	15412771	1901	1906	1906	1901	2374
620	20240826	092400	10891399	1921	1921	1921	1921	0
621	20240826	092300	10891399	1921	1908	1921	1906	169
622	20240826	092200	10568307	1909	1911	1911	1909	954
623	20240826	092100	8745959	1911	1911	1911	1911	0
624	20240826	092000	8745959	1911	1911	1911	1911	511
625	20240826	091900	7769438	1911	1916	1937	1911	1380
626	20240826	091800	5126053	1938	1916	1938	1916	1291
627	20240826	091700	2652475	1940	1940	1940	1940	0
628	20240826	091600	2652475	1940	1940	1940	1940	0
629	20240826	091500	2652475	1940	1940	1940	1940	0
630	20240826	091400	2652475	1940	1915	1940	1915	151
631	20240826	091300	2363285	1941	1921	1941	1920	376
632	20240826	091200	1641322	1945	1945	1945	1945	0
633	20240826	091100	1641322	1945	1931	1945	1931	29
634	20240826	091000	1585309	1948	1948	1948	1948	0
635	20240826	090900	1585309	1948	1948	1948	1948	0
636	20240826	090800	1585309	1948	1948	1948	1948	0
637	20240826	090700	1585309	1948	1948	1948	1948	0
638	20240826	090600	1585309	1948	1941	1948	1941	3
639	20240826	090500	1579479	1949	1949	1949	1949	0
640	20240826	090400	1579479	1949	1949	1949	1949	0
641	20240826	090300	1579479	1949	1949	1949	1949	0
642	20240826	090200	1579479	1949	1949	1949	1949	0
643	20240826	090100	1579479	1949	1949	1949	1949	1
644	20240826	090000	1577530	1949	1950	1950	1931	809