KissMeData/060570/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	194100	92530692	1979	1979	1979	1979	714
3	20240926	194000	92530692	1979	1979	1979	1979	0
4	20240926	193900	92530692	1979	1979	1979	1979	0
5	20240926	193800	92530692	1979	1979	1979	1979	0
6	20240926	193700	92530692	1979	1979	1979	1979	0
7	20240926	193600	92530692	1979	1979	1979	1979	0
8	20240926	193500	92530692	1979	1979	1979	1979	0
9	20240926	193400	92530692	1979	1979	1979	1979	0
10	20240926	193300	92530692	1979	1979	1979	1979	0
11	20240926	193200	92530692	1979	1979	1979	1979	0
12	20240926	193100	92530692	1979	1979	1979	1979	0
13	20240926	193000	92530692	1979	1979	1979	1979	0
14	20240926	192900	92530692	1979	1979	1979	1979	0
15	20240926	192800	92530692	1979	1979	1979	1979	0
16	20240926	192700	92530692	1979	1979	1979	1979	0
17	20240926	192600	92530692	1979	1979	1979	1979	0
18	20240926	192500	92530692	1979	1979	1979	1979	0
19	20240926	192400	92530692	1979	1979	1979	1979	0
20	20240926	192300	92530692	1979	1979	1979	1979	0
21	20240926	192200	92530692	1979	1979	1979	1979	0
22	20240926	192100	92530692	1979	1979	1979	1979	0
23	20240926	192000	92530692	1979	1979	1979	1979	0
24	20240926	191900	92530692	1979	1979	1979	1979	0
25	20240926	191800	92530692	1979	1979	1979	1979	0
26	20240926	191700	92530692	1979	1979	1979	1979	0
27	20240926	191600	92530692	1979	1979	1979	1979	0
28	20240926	191500	92530692	1979	1979	1979	1979	0
29	20240926	191400	92530692	1979	1979	1979	1979	0
30	20240926	191300	92530692	1979	1979	1979	1979	0
31	20240926	191200	92530692	1979	1979	1979	1979	0
32	20240926	191100	92530692	1979	1979	1979	1979	714
33	20240926	191000	92530692	1979	1979	1979	1979	0
34	20240926	190900	92530692	1979	1979	1979	1979	0
35	20240926	190800	92530692	1979	1979	1979	1979	0
36	20240926	190700	92530692	1979	1979	1979	1979	0
37	20240926	190600	92530692	1979	1979	1979	1979	0
38	20240926	190500	92530692	1979	1979	1979	1979	0
39	20240926	190400	92530692	1979	1979	1979	1979	0
40	20240926	190300	92530692	1979	1979	1979	1979	0
41	20240926	190200	92530692	1979	1979	1979	1979	0
42	20240926	190100	92530692	1979	1979	1979	1979	0
43	20240926	190000	92530692	1979	1979	1979	1979	0
44	20240926	185900	92530692	1979	1979	1979	1979	0
45	20240926	185800	92530692	1979	1979	1979	1979	0
46	20240926	185700	92530692	1979	1979	1979	1979	0
47	20240926	185600	92530692	1979	1979	1979	1979	0
48	20240926	185500	92530692	1979	1979	1979	1979	0
49	20240926	185400	92530692	1979	1979	1979	1979	0
50	20240926	185300	92530692	1979	1979	1979	1979	0
51	20240926	185200	92530692	1979	1979	1979	1979	0
52	20240926	185100	92530692	1979	1979	1979	1979	0
53	20240926	185000	92530692	1979	1979	1979	1979	0
54	20240926	184900	92530692	1979	1979	1979	1979	0
55	20240926	184800	92530692	1979	1979	1979	1979	0
56	20240926	184700	92530692	1979	1979	1979	1979	0
57	20240926	184600	92530692	1979	1979	1979	1979	0
58	20240926	184500	92530692	1979	1979	1979	1979	0
59	20240926	184400	92530692	1979	1979	1979	1979	0
60	20240926	184300	92530692	1979	1979	1979	1979	0
61	20240926	184200	92530692	1979	1979	1979	1979	0
62	20240926	184100	92530692	1979	1979	1979	1979	714
63	20240926	184000	92530692	1979	1979	1979	1979	0
64	20240926	183900	92530692	1979	1979	1979	1979	0
65	20240926	183800	92530692	1979	1979	1979	1979	0
66	20240926	183700	92530692	1979	1979	1979	1979	0
67	20240926	183600	92530692	1979	1979	1979	1979	0
68	20240926	183500	92530692	1979	1979	1979	1979	0
69	20240926	183400	92530692	1979	1979	1979	1979	0
70	20240926	183300	92530692	1979	1979	1979	1979	0
71	20240926	183200	92530692	1979	1979	1979	1979	0
72	20240926	183100	92530692	1979	1979	1979	1979	0
73	20240926	183000	92530692	1979	1979	1979	1979	0
74	20240926	182900	92530692	1979	1979	1979	1979	0
75	20240926	182800	92530692	1979	1979	1979	1979	0
76	20240926	182700	92530692	1979	1979	1979	1979	0
77	20240926	182600	92530692	1979	1979	1979	1979	0
78	20240926	182500	92530692	1979	1979	1979	1979	0
79	20240926	182400	92530692	1979	1979	1979	1979	0
80	20240926	182300	92530692	1979	1979	1979	1979	0
81	20240926	182200	92530692	1979	1979	1979	1979	0
82	20240926	182100	92530692	1979	1979	1979	1979	0
83	20240926	182000	92530692	1979	1979	1979	1979	0
84	20240926	181900	92530692	1979	1979	1979	1979	0
85	20240926	181800	92530692	1979	1979	1979	1979	0
86	20240926	181700	92530692	1979	1979	1979	1979	0
87	20240926	181600	92530692	1979	1979	1979	1979	0
88	20240926	181500	92530692	1979	1979	1979	1979	0
89	20240926	181400	92530692	1979	1979	1979	1979	0
90	20240926	181300	92530692	1979	1979	1979	1979	0
91	20240926	181200	92530692	1979	1979	1979	1979	0
92	20240926	181100	92530692	1979	1979	1979	1979	714
93	20240926	181000	92530692	1979	1979	1979	1979	0
94	20240926	180900	92530692	1979	1979	1979	1979	0
95	20240926	180800	92530692	1979	1979	1979	1979	0
96	20240926	180700	92530692	1979	1979	1979	1979	0
97	20240926	180600	92530692	1979	1979	1979	1979	0
98	20240926	180500	92530692	1979	1979	1979	1979	0
99	20240926	180400	92530692	1979	1979	1979	1979	0
100	20240926	180300	92530692	1979	1979	1979	1979	0
101	20240926	180200	92530692	1979	1979	1979	1979	0
102	20240926	180100	92530692	1979	1979	1979	1979	0
103	20240926	180000	92530692	1979	1979	1979	1979	0
104	20240926	175900	92530692	1979	1979	1979	1979	0
105	20240926	175800	92530692	1979	1979	1979	1979	0
106	20240926	175700	92530692	1979	1979	1979	1979	0
107	20240926	175600	92530692	1979	1979	1979	1979	0
108	20240926	175500	92530692	1979	1979	1979	1979	0
109	20240926	175400	92530692	1979	1979	1979	1979	0
110	20240926	175300	92530692	1979	1979	1979	1979	0
111	20240926	175200	92530692	1979	1979	1979	1979	0
112	20240926	175100	92530692	1979	1979	1979	1979	0
113	20240926	175000	92530692	1979	1979	1979	1979	0
114	20240926	174900	92530692	1979	1979	1979	1979	0
115	20240926	174800	92530692	1979	1979	1979	1979	0
116	20240926	174700	92530692	1979	1979	1979	1979	0
117	20240926	174600	92530692	1979	1979	1979	1979	0
118	20240926	174500	92530692	1979	1979	1979	1979	0
119	20240926	174400	92530692	1979	1979	1979	1979	0
120	20240926	174300	92530692	1979	1979	1979	1979	0
121	20240926	174200	92530692	1979	1979	1979	1979	0
122	20240926	174100	92530692	1979	1979	1979	1979	714
123	20240926	174000	92530692	1979	1979	1979	1979	0
124	20240926	173900	92530692	1979	1979	1979	1979	0
125	20240926	173800	92530692	1979	1979	1979	1979	0
126	20240926	173700	92530692	1979	1979	1979	1979	0
127	20240926	173600	92530692	1979	1979	1979	1979	0
128	20240926	173500	92530692	1979	1979	1979	1979	0
129	20240926	173400	92530692	1979	1979	1979	1979	0
130	20240926	173300	92530692	1979	1979	1979	1979	0
131	20240926	173200	92530692	1979	1979	1979	1979	0
132	20240926	173100	92530692	1979	1979	1979	1979	0
133	20240926	173000	92530692	1979	1979	1979	1979	0
134	20240926	172900	92530692	1979	1979	1979	1979	0
135	20240926	172800	92530692	1979	1979	1979	1979	0
136	20240926	172700	92530692	1979	1979	1979	1979	0
137	20240926	172600	92530692	1979	1979	1979	1979	0
138	20240926	172500	92530692	1979	1979	1979	1979	0
139	20240926	172400	92530692	1979	1979	1979	1979	0
140	20240926	172300	92530692	1979	1979	1979	1979	0
141	20240926	172200	92530692	1979	1979	1979	1979	0
142	20240926	172100	92530692	1979	1979	1979	1979	0
143	20240926	172000	92530692	1979	1979	1979	1979	0
144	20240926	171900	92530692	1979	1979	1979	1979	0
145	20240926	171800	92530692	1979	1979	1979	1979	0
146	20240926	171700	92530692	1979	1979	1979	1979	0
147	20240926	171600	92530692	1979	1979	1979	1979	0
148	20240926	171500	92530692	1979	1979	1979	1979	0
149	20240926	171400	92530692	1979	1979	1979	1979	0
150	20240926	171300	92530692	1979	1979	1979	1979	0
151	20240926	171200	92530692	1979	1979	1979	1979	0
152	20240926	171100	92530692	1979	1979	1979	1979	714
153	20240926	171000	92530692	1979	1979	1979	1979	0
154	20240926	170900	92530692	1979	1979	1979	1979	0
155	20240926	170800	92530692	1979	1979	1979	1979	0
156	20240926	170700	92530692	1979	1979	1979	1979	0
157	20240926	170600	92530692	1979	1979	1979	1979	0
158	20240926	170500	92530692	1979	1979	1979	1979	0
159	20240926	170400	92530692	1979	1979	1979	1979	0
160	20240926	170300	92530692	1979	1979	1979	1979	0
161	20240926	170200	92530692	1979	1979	1979	1979	0
162	20240926	170100	92530692	1979	1979	1979	1979	0
163	20240926	170000	92530692	1979	1979	1979	1979	0
164	20240926	165900	92530692	1979	1979	1979	1979	0
165	20240926	165800	92530692	1979	1979	1979	1979	0
166	20240926	165700	92530692	1979	1979	1979	1979	0
167	20240926	165600	92530692	1979	1979	1979	1979	0
168	20240926	165500	92530692	1979	1979	1979	1979	0
169	20240926	165400	92530692	1979	1979	1979	1979	0
170	20240926	165300	92530692	1979	1979	1979	1979	0
171	20240926	165200	92530692	1979	1979	1979	1979	0
172	20240926	165100	92530692	1979	1979	1979	1979	0
173	20240926	165000	92530692	1979	1979	1979	1979	0
174	20240926	164900	92530692	1979	1979	1979	1979	0
175	20240926	164800	92530692	1979	1979	1979	1979	0
176	20240926	164700	92530692	1979	1979	1979	1979	0
177	20240926	164600	92530692	1979	1979	1979	1979	0
178	20240926	164500	92530692	1979	1979	1979	1979	0
179	20240926	164400	92530692	1979	1979	1979	1979	0
180	20240926	164300	92530692	1979	1979	1979	1979	0
181	20240926	164200	92530692	1979	1979	1979	1979	0
182	20240926	164100	92530692	1979	1979	1979	1979	714
183	20240926	164000	92530692	1979	1979	1979	1979	0
184	20240926	163900	92530692	1979	1979	1979	1979	0
185	20240926	163800	92530692	1979	1979	1979	1979	0
186	20240926	163700	92530692	1979	1979	1979	1979	0
187	20240926	163600	92530692	1979	1979	1979	1979	0
188	20240926	163500	92530692	1979	1979	1979	1979	0
189	20240926	163400	92530692	1979	1979	1979	1979	0
190	20240926	163300	92530692	1979	1979	1979	1979	0
191	20240926	163200	92530692	1979	1979	1979	1979	0
192	20240926	163100	92530692	1979	1979	1979	1979	0
193	20240926	163000	92530692	1979	1979	1979	1979	0
194	20240926	162900	92530692	1979	1979	1979	1979	0
195	20240926	162800	92530692	1979	1979	1979	1979	0
196	20240926	162700	92530692	1979	1979	1979	1979	0
197	20240926	162600	92530692	1979	1979	1979	1979	0
198	20240926	162500	92530692	1979	1979	1979	1979	0
199	20240926	162400	92530692	1979	1979	1979	1979	0
200	20240926	162300	92530692	1979	1979	1979	1979	0
201	20240926	162200	92530692	1979	1979	1979	1979	0
202	20240926	162100	92530692	1979	1979	1979	1979	0
203	20240926	162000	92530692	1979	1979	1979	1979	0
204	20240926	161900	92530692	1979	1979	1979	1979	0
205	20240926	161800	92530692	1979	1979	1979	1979	0
206	20240926	161700	92530692	1979	1979	1979	1979	0
207	20240926	161600	92530692	1979	1979	1979	1979	0
208	20240926	161500	92530692	1979	1979	1979	1979	0
209	20240926	161400	92530692	1979	1979	1979	1979	0
210	20240926	161300	92530692	1979	1979	1979	1979	0
211	20240926	161200	92530692	1979	1979	1979	1979	0
212	20240926	161100	92530692	1979	1979	1979	1979	714
213	20240926	161000	92530692	1979	1979	1979	1979	0
214	20240926	160900	92530692	1979	1979	1979	1979	0
215	20240926	160800	92530692	1979	1979	1979	1979	0
216	20240926	160700	92530692	1979	1979	1979	1979	0
217	20240926	160600	92530692	1979	1979	1979	1979	0
218	20240926	160500	92530692	1979	1979	1979	1979	0
219	20240926	160400	92530692	1979	1979	1979	1979	0
220	20240926	160300	92530692	1979	1979	1979	1979	0
221	20240926	160200	92530692	1979	1979	1979	1979	0
222	20240926	160100	92530692	1979	1979	1979	1979	0
223	20240926	160000	92530692	1979	1979	1979	1979	0
224	20240926	155900	92530692	1979	1979	1979	1979	0
225	20240926	155800	92530692	1979	1979	1979	1979	0
226	20240926	155700	92530692	1979	1979	1979	1979	0
227	20240926	155600	92530692	1979	1979	1979	1979	0
228	20240926	155500	92530692	1979	1979	1979	1979	0
229	20240926	155400	92530692	1979	1979	1979	1979	0
230	20240926	155300	92530692	1979	1979	1979	1979	0
231	20240926	155200	92530692	1979	1979	1979	1979	0
232	20240926	155100	92530692	1979	1979	1979	1979	0
233	20240926	155000	92530692	1979	1979	1979	1979	0
234	20240926	154900	92530692	1979	1979	1979	1979	0
235	20240926	154800	92530692	1979	1979	1979	1979	0
236	20240926	154700	92530692	1979	1979	1979	1979	0
237	20240926	154600	92530692	1979	1979	1979	1979	0
238	20240926	154500	92530692	1979	1979	1979	1979	0
239	20240926	154400	92530692	1979	1979	1979	1979	0
240	20240926	154300	92530692	1979	1979	1979	1979	0
241	20240926	154200	92530692	1979	1979	1979	1979	0
242	20240926	154100	92530692	1979	1979	1979	1979	714
243	20240926	154000	92530692	1979	1979	1979	1979	0
244	20240926	153900	92530692	1979	1979	1979	1979	0
245	20240926	153800	92530692	1979	1979	1979	1979	0
246	20240926	153700	92530692	1979	1979	1979	1979	0
247	20240926	153600	92530692	1979	1979	1979	1979	0
248	20240926	153500	92530692	1979	1979	1979	1979	0
249	20240926	153400	92530692	1979	1979	1979	1979	0
250	20240926	153300	92530692	1979	1979	1979	1979	0
251	20240926	153200	92530692	1979	1979	1979	1979	0
252	20240926	153100	92530692	1979	1979	1979	1979	0
253	20240926	153000	92530692	1979	1979	1979	1979	714
254	20240926	152900	91117686	1979	1979	1979	1979	0
255	20240926	152800	91117686	1979	1979	1979	1979	0
256	20240926	152700	91117686	1979	1979	1979	1979	0
257	20240926	152600	91117686	1979	1979	1979	1979	0
258	20240926	152500	91117686	1979	1979	1979	1979	0
259	20240926	152400	91117686	1979	1979	1979	1979	0
260	20240926	152300	91117686	1979	1979	1979	1979	0
261	20240926	152200	91117686	1979	1979	1979	1979	0
262	20240926	152100	91117686	1979	1979	1979	1979	0
263	20240926	152000	91117686	1979	1979	1979	1979	0
264	20240926	151900	91117686	1979	1979	1979	1979	0
265	20240926	151800	91117686	1979	1979	1979	1979	0
266	20240926	151700	91117686	1979	1979	1979	1979	0
267	20240926	151600	91117686	1979	1979	1979	1979	0
268	20240926	151500	91117686	1979	1979	1979	1979	0
269	20240926	151400	91117686	1979	1979	1979	1979	0
270	20240926	151300	91117686	1979	1979	1979	1979	0
271	20240926	151200	91117686	1979	1979	1979	1979	0
272	20240926	151100	91117686	1979	1979	1979	1979	0
273	20240926	151000	91117686	1979	1978	1979	1978	50
274	20240926	150900	91018739	1979	1979	1979	1979	1
275	20240926	150800	91016760	1960	1960	1960	1960	12
276	20240926	150700	90993240	1966	1966	1966	1966	0
277	20240926	150600	90993240	1966	1966	1966	1966	0
278	20240926	150500	90993240	1966	1966	1966	1966	0
279	20240926	150400	90993240	1966	1966	1966	1966	0
280	20240926	150300	90993240	1966	1966	1966	1966	0
281	20240926	150200	90993240	1966	1966	1966	1966	0
282	20240926	150100	90993240	1966	1965	1966	1965	524
283	20240926	150000	89963264	1965	1965	1965	1965	0
284	20240926	145900	89963264	1965	1965	1965	1965	0
285	20240926	145800	89963264	1965	1965	1965	1965	1
286	20240926	145700	89961299	1960	1960	1960	1960	24
287	20240926	145600	89914259	1960	1960	1960	1960	0
288	20240926	145500	89914259	1960	1960	1960	1960	0
289	20240926	145400	89914259	1960	1960	1960	1960	0
290	20240926	145300	89914259	1960	1960	1960	1960	0
291	20240926	145200	89914259	1960	1960	1960	1960	0
292	20240926	145100	89914259	1960	1960	1960	1960	0
293	20240926	145000	89914259	1960	1960	1960	1960	0
294	20240926	144900	89914259	1960	1960	1960	1960	0
295	20240926	144800	89914259	1960	1960	1960	1960	300
296	20240926	144700	89326259	1965	1965	1965	1965	0
297	20240926	144600	89326259	1965	1965	1965	1965	0
298	20240926	144500	89326259	1965	1965	1965	1965	0
299	20240926	144400	89326259	1965	1965	1965	1965	0
300	20240926	144300	89326259	1965	1965	1965	1965	0
301	20240926	144200	89326259	1965	1965	1965	1965	0
302	20240926	144100	89326259	1965	1965	1965	1965	0
303	20240926	144000	89326259	1965	1965	1965	1965	1
304	20240926	143900	89324294	1960	1960	1960	1960	1
305	20240926	143800	89322334	1960	1960	1960	1960	3
306	20240926	143700	89316454	1964	1964	1964	1964	0
307	20240926	143600	89316454	1964	1964	1964	1964	0
308	20240926	143500	89316454	1964	1964	1964	1964	0
309	20240926	143400	89316454	1964	1964	1964	1964	127
310	20240926	143300	89067026	1966	1966	1966	1966	0
311	20240926	143200	89067026	1966	1966	1966	1966	0
312	20240926	143100	89067026	1966	1966	1966	1966	0
313	20240926	143000	89067026	1966	1966	1966	1966	0
314	20240926	142900	89067026	1966	1966	1966	1966	0
315	20240926	142800	89067026	1966	1966	1966	1966	0
316	20240926	142700	89067026	1966	1966	1966	1966	0
317	20240926	142600	89067026	1966	1966	1966	1966	0
318	20240926	142500	89067026	1966	1966	1966	1966	0
319	20240926	142400	89067026	1966	1966	1966	1966	0
320	20240926	142300	89067026	1966	1966	1966	1966	0
321	20240926	142200	89067026	1966	1966	1966	1966	0
322	20240926	142100	89067026	1966	1966	1966	1966	0
323	20240926	142000	89067026	1966	1966	1966	1966	0
324	20240926	141900	89067026	1966	1966	1966	1966	0
325	20240926	141800	89067026	1966	1966	1966	1966	0
326	20240926	141700	89067026	1966	1966	1966	1966	0
327	20240926	141600	89067026	1966	1966	1966	1966	0
328	20240926	141500	89067026	1966	1966	1966	1966	0
329	20240926	141400	89067026	1966	1966	1966	1966	0
330	20240926	141300	89067026	1966	1966	1966	1966	0
331	20240926	141200	89067026	1966	1966	1966	1966	0
332	20240926	141100	89067026	1966	1966	1966	1966	0
333	20240926	141000	89067026	1966	1966	1966	1966	0
334	20240926	140900	89067026	1966	1966	1966	1966	0
335	20240926	140800	89067026	1966	1966	1966	1966	0
336	20240926	140700	89067026	1966	1966	1966	1966	0
337	20240926	140600	89067026	1966	1966	1966	1966	0
338	20240926	140500	89067026	1966	1966	1966	1966	0
339	20240926	140400	89067026	1966	1966	1966	1966	526
340	20240926	140300	88032910	1956	1965	1965	1956	71
341	20240926	140200	87893719	1966	1966	1966	1966	0
342	20240926	140100	87893719	1966	1966	1966	1966	0
343	20240926	140000	87893719	1966	1966	1966	1966	0
344	20240926	135900	87893719	1966	1966	1966	1966	0
345	20240926	135800	87893719	1966	1966	1966	1966	0
346	20240926	135700	87893719	1966	1966	1966	1966	0
347	20240926	135600	87893719	1966	1966	1966	1966	0
348	20240926	135500	87893719	1966	1966	1966	1966	0
349	20240926	135400	87893719	1966	1966	1966	1966	10
350	20240926	135300	87874059	1966	1966	1966	1966	3
351	20240926	135200	87868161	1966	1966	1966	1966	0
352	20240926	135100	87868161	1966	1966	1966	1966	0
353	20240926	135000	87868161	1966	1966	1966	1966	0
354	20240926	134900	87868161	1966	1966	1966	1966	0
355	20240926	134800	87868161	1966	1966	1966	1966	0
356	20240926	134700	87868161	1966	1966	1966	1966	191
357	20240926	134600	87492655	1979	1979	1979	1979	0
358	20240926	134500	87492655	1979	1979	1979	1979	0
359	20240926	134400	87492655	1979	1979	1979	1979	0
360	20240926	134300	87492655	1979	1979	1979	1979	0
361	20240926	134200	87492655	1979	1979	1979	1979	0
362	20240926	134100	87492655	1979	1979	1979	1979	0
363	20240926	134000	87492655	1979	1979	1979	1979	0
364	20240926	133900	87492655	1979	1979	1979	1979	0
365	20240926	133800	87492655	1979	1979	1979	1979	0
366	20240926	133700	87492655	1979	1979	1979	1979	0
367	20240926	133600	87492655	1979	1979	1979	1979	0
368	20240926	133500	87492655	1979	1979	1979	1979	0
369	20240926	133400	87492655	1979	1979	1979	1979	0
370	20240926	133300	87492655	1979	1979	1979	1979	0
371	20240926	133200	87492655	1979	1979	1979	1979	0
372	20240926	133100	87492655	1979	1979	1979	1979	100
373	20240926	133000	87294755	1979	1979	1979	1979	0
374	20240926	132900	87294755	1979	1979	1979	1979	5
375	20240926	132800	87284860	1976	1976	1976	1976	0
376	20240926	132700	87284860	1976	1976	1976	1976	0
377	20240926	132600	87284860	1976	1976	1976	1976	0
378	20240926	132500	87284860	1976	1976	1976	1976	0
379	20240926	132400	87284860	1976	1976	1976	1976	0
380	20240926	132300	87284860	1976	1976	1976	1976	0
381	20240926	132200	87284860	1976	1976	1976	1976	0
382	20240926	132100	87284860	1976	1976	1976	1976	0
383	20240926	132000	87284860	1976	1976	1976	1976	0
384	20240926	131900	87284860	1976	1976	1976	1976	50
385	20240926	131800	87186060	1976	1976	1976	1976	0
386	20240926	131700	87186060	1976	1976	1976	1976	0
387	20240926	131600	87186060	1976	1976	1976	1976	0
388	20240926	131500	87186060	1976	1976	1976	1976	0
389	20240926	131400	87186060	1976	1976	1976	1976	0
390	20240926	131300	87186060	1976	1976	1976	1976	0
391	20240926	131200	87186060	1976	1976	1976	1976	168
392	20240926	131100	86854092	1975	1975	1975	1975	346
393	20240926	131000	86170742	1965	1965	1965	1965	0
394	20240926	130900	86170742	1965	1965	1965	1965	0
395	20240926	130800	86170742	1965	1965	1965	1965	0
396	20240926	130700	86170742	1965	1965	1965	1965	0
397	20240926	130600	86170742	1965	1965	1965	1965	0
398	20240926	130500	86170742	1965	1965	1965	1965	0
399	20240926	130400	86170742	1965	1965	1965	1965	0
400	20240926	130300	86170742	1965	1965	1965	1965	0
401	20240926	130200	86170742	1965	1965	1965	1965	941
402	20240926	130100	84321677	1964	1964	1964	1964	0
403	20240926	130000	84321677	1964	1964	1964	1964	0
404	20240926	125900	84321677	1964	1964	1964	1964	50
405	20240926	125800	84223477	1957	1957	1957	1957	0
406	20240926	125700	84223477	1957	1957	1957	1957	0
407	20240926	125600	84223477	1957	1957	1957	1957	0
408	20240926	125500	84223477	1957	1957	1957	1957	0
409	20240926	125400	84223477	1957	1957	1957	1957	0
410	20240926	125300	84223477	1957	1957	1957	1957	0
411	20240926	125200	84223477	1957	1957	1957	1957	0
412	20240926	125100	84223477	1957	1957	1957	1957	0
413	20240926	125000	84223477	1957	1957	1957	1957	0
414	20240926	124900	84223477	1957	1957	1957	1957	0
415	20240926	124800	84223477	1957	1957	1957	1957	1
416	20240926	124700	84221520	1957	1957	1957	1957	0
417	20240926	124600	84221520	1957	1957	1957	1957	0
418	20240926	124500	84221520	1957	1957	1957	1957	0
419	20240926	124400	84221520	1957	1957	1957	1957	0
420	20240926	124300	84221520	1957	1957	1957	1957	0
421	20240926	124200	84221520	1957	1957	1957	1957	1
422	20240926	124100	84219563	1956	1956	1956	1956	0
423	20240926	124000	84219563	1956	1956	1956	1956	0
424	20240926	123900	84219563	1956	1956	1956	1956	0
425	20240926	123800	84219563	1956	1956	1956	1956	0
426	20240926	123700	84219563	1956	1956	1956	1956	0
427	20240926	123600	84219563	1956	1956	1956	1956	0
428	20240926	123500	84219563	1956	1956	1956	1956	0
429	20240926	123400	84219563	1956	1956	1956	1956	0
430	20240926	123300	84219563	1956	1956	1956	1956	0
431	20240926	123200	84219563	1956	1956	1956	1956	13
432	20240926	123100	84194135	1965	1965	1965	1965	0
433	20240926	123000	84194135	1965	1965	1965	1965	0
434	20240926	122900	84194135	1965	1965	1965	1965	0
435	20240926	122800	84194135	1965	1965	1965	1965	0
436	20240926	122700	84194135	1965	1965	1965	1965	0
437	20240926	122600	84194135	1965	1965	1965	1965	0
438	20240926	122500	84194135	1965	1965	1965	1965	0
439	20240926	122400	84194135	1965	1965	1965	1965	0
440	20240926	122300	84194135	1965	1965	1965	1965	0
441	20240926	122200	84194135	1965	1965	1965	1965	0
442	20240926	122100	84194135	1965	1965	1965	1965	0
443	20240926	122000	84194135	1965	1965	1965	1965	0
444	20240926	121900	84194135	1965	1965	1965	1965	0
445	20240926	121800	84194135	1965	1965	1965	1965	0
446	20240926	121700	84194135	1965	1965	1965	1965	0
447	20240926	121600	84194135	1965	1965	1965	1965	0
448	20240926	121500	84194135	1965	1965	1965	1965	0
449	20240926	121400	84194135	1965	1965	1965	1965	0
450	20240926	121300	84194135	1965	1965	1965	1965	0
451	20240926	121200	84194135	1965	1965	1965	1965	174
452	20240926	121100	83852225	1965	1965	1965	1965	0
453	20240926	121000	83852225	1965	1965	1965	1965	0
454	20240926	120900	83852225	1965	1965	1965	1965	0
455	20240926	120800	83852225	1965	1965	1965	1965	0
456	20240926	120700	83852225	1965	1965	1965	1965	0
457	20240926	120600	83852225	1965	1965	1965	1965	0
458	20240926	120500	83852225	1965	1965	1965	1965	0
459	20240926	120400	83852225	1965	1965	1965	1965	0
460	20240926	120300	83852225	1965	1965	1965	1965	22
461	20240926	120200	83808995	1965	1966	1967	1965	160
462	20240926	120100	83494423	1966	1964	1966	1964	394
463	20240926	120000	82720125	1965	1965	1965	1965	0
464	20240926	115900	82720125	1965	1965	1965	1965	0
465	20240926	115800	82720125	1965	1965	1965	1965	0
466	20240926	115700	82720125	1965	1965	1965	1965	0
467	20240926	115600	82720125	1965	1965	1965	1965	0
468	20240926	115500	82720125	1965	1965	1965	1965	0
469	20240926	115400	82720125	1965	1965	1965	1965	0
470	20240926	115300	82720125	1965	1965	1965	1965	0
471	20240926	115200	82720125	1965	1965	1965	1965	0
472	20240926	115100	82720125	1965	1965	1965	1965	0
473	20240926	115000	82720125	1965	1965	1965	1965	0
474	20240926	114900	82720125	1965	1965	1965	1965	0
475	20240926	114800	82720125	1965	1965	1965	1965	0
476	20240926	114700	82720125	1965	1965	1965	1965	1
477	20240926	114600	82718160	1954	1954	1954	1954	0
478	20240926	114500	82718160	1954	1957	1957	1952	1916
479	20240926	114400	78973858	1957	1957	1957	1957	0
480	20240926	114300	78973858	1957	1957	1957	1957	53
481	20240926	114200	78870137	1957	1957	1957	1957	8
482	20240926	114100	78854481	1956	1956	1956	1956	0
483	20240926	114000	78854481	1956	1956	1956	1956	0
484	20240926	113900	78854481	1956	1956	1956	1956	0
485	20240926	113800	78854481	1956	1956	1956	1956	0
486	20240926	113700	78854481	1956	1956	1956	1956	0
487	20240926	113600	78854481	1956	1956	1956	1956	0
488	20240926	113500	78854481	1956	1956	1956	1956	0
489	20240926	113400	78854481	1956	1956	1956	1956	0
490	20240926	113300	78854481	1956	1956	1956	1956	0
491	20240926	113200	78854481	1956	1956	1956	1956	0
492	20240926	113100	78854481	1956	1956	1956	1956	0
493	20240926	113000	78854481	1956	1956	1956	1956	0
494	20240926	112900	78854481	1956	1956	1956	1956	0
495	20240926	112800	78854481	1956	1956	1956	1956	0
496	20240926	112700	78854481	1956	1956	1956	1956	50
497	20240926	112600	78756681	1960	1960	1960	1960	456
498	20240926	112500	77862921	1960	1965	1965	1960	382
499	20240926	112400	77113624	1963	1963	1963	1963	0
500	20240926	112300	77113624	1963	1963	1963	1963	0
501	20240926	112200	77113624	1963	1968	1968	1962	1109
502	20240926	112100	74935456	1968	1968	1968	1968	0
503	20240926	112000	74935456	1968	1968	1968	1968	310
504	20240926	111900	74325376	1968	1968	1968	1968	139
505	20240926	111800	74051824	1968	1968	1968	1968	0
506	20240926	111700	74051824	1968	1968	1968	1968	0
507	20240926	111600	74051824	1968	1968	1968	1968	0
508	20240926	111500	74051824	1968	1968	1968	1968	0
509	20240926	111400	74051824	1968	1968	1968	1968	0
510	20240926	111300	74051824	1968	1968	1968	1968	0
511	20240926	111200	74051824	1968	1968	1968	1968	0
512	20240926	111100	74051824	1968	1968	1968	1968	0
513	20240926	111000	74051824	1968	1968	1968	1968	113
514	20240926	110900	73829440	1968	1972	1972	1968	846
515	20240926	110800	72162733	1971	1971	1971	1971	0
516	20240926	110700	72162733	1971	1971	1971	1971	0
517	20240926	110600	72162733	1971	1971	1971	1971	0
518	20240926	110500	72162733	1971	1971	1971	1971	0
519	20240926	110400	72162733	1971	1971	1971	1971	163
520	20240926	110300	71841460	1970	1970	1970	1970	0
521	20240926	110200	71841460	1970	1970	1970	1970	0
522	20240926	110100	71841460	1970	1970	1970	1970	0
523	20240926	110000	71841460	1970	1970	1970	1970	0
524	20240926	105900	71841460	1970	1970	1970	1970	0
525	20240926	105800	71841460	1970	1970	1970	1970	0
526	20240926	105700	71841460	1970	1970	1970	1970	0
527	20240926	105600	71841460	1970	1970	1970	1970	0
528	20240926	105500	71841460	1970	1970	1970	1970	0
529	20240926	105400	71841460	1970	1970	1970	1970	0
530	20240926	105300	71841460	1970	1970	1970	1970	0
531	20240926	105200	71841460	1970	1970	1970	1970	0
532	20240926	105100	71841460	1970	1970	1970	1970	0
533	20240926	105000	71841460	1970	1970	1970	1970	0
534	20240926	104900	71841460	1970	1970	1970	1970	0
535	20240926	104800	71841460	1970	1970	1970	1970	0
536	20240926	104700	71841460	1970	1970	1970	1970	0
537	20240926	104600	71841460	1970	1970	1970	1970	0
538	20240926	104500	71841460	1970	1970	1970	1970	0
539	20240926	104400	71841460	1970	1971	1971	1970	2
540	20240926	104300	71837519	1970	1970	1970	1970	0
541	20240926	104200	71837519	1970	1970	1970	1970	0
542	20240926	104100	71837519	1970	1970	1970	1970	0
543	20240926	104000	71837519	1970	1970	1970	1970	0
544	20240926	103900	71837519	1970	1970	1970	1970	0
545	20240926	103800	71837519	1970	1970	1970	1970	0
546	20240926	103700	71837519	1970	1970	1970	1970	0
547	20240926	103600	71837519	1970	1970	1970	1970	0
548	20240926	103500	71837519	1970	1970	1970	1970	0
549	20240926	103400	71837519	1970	1970	1970	1970	217
550	20240926	103300	71410029	1970	1972	1972	1968	288
551	20240926	103200	70842673	1972	1972	1972	1972	0
552	20240926	103100	70842673	1972	1972	1972	1972	1
553	20240926	103000	70840701	1972	1972	1972	1972	0
554	20240926	102900	70840701	1972	1972	1972	1972	0
555	20240926	102800	70840701	1972	1972	1972	1972	0
556	20240926	102700	70840701	1972	1972	1972	1972	5
557	20240926	102600	70830841	1972	1972	1972	1972	0
558	20240926	102500	70830841	1972	1972	1972	1972	0
559	20240926	102400	70830841	1972	1972	1972	1972	0
560	20240926	102300	70830841	1972	1972	1972	1972	0
561	20240926	102200	70830841	1972	1980	1980	1971	20
562	20240926	102100	70791366	1972	1972	1972	1972	0
563	20240926	102000	70791366	1972	1989	1989	1972	15
564	20240926	101900	70761593	1974	1971	1974	1971	7
565	20240926	101800	70747790	1971	1971	1971	1971	16
566	20240926	101700	70716254	1970	1969	1970	1969	61
567	20240926	101600	70596086	1970	1970	1970	1970	1
568	20240926	101500	70594116	1968	1968	1968	1968	0
569	20240926	101400	70594116	1968	1970	1970	1968	90
570	20240926	101300	70416993	1968	1968	1968	1968	200
571	20240926	101200	70023393	1967	1982	1982	1967	426
572	20240926	101100	69184784	1982	1990	1990	1982	970
573	20240926	101000	67257371	1992	1992	1992	1992	67
574	20240926	100900	67123907	1992	1992	1992	1989	258
575	20240926	100800	66609974	1993	1999	1999	1993	54
576	20240926	100700	66502331	1990	1990	1990	1990	100
577	20240926	100600	66303331	2020	2020	2020	2020	0
578	20240926	100500	66303331	2020	1993	2020	1993	22
579	20240926	100400	66259130	2015	2020	2020	2015	5
580	20240926	100300	66249050	2020	2015	2020	2015	1998
581	20240926	100200	62214235	2015	1971	2020	1971	3558
582	20240926	100100	55115114	1966	1966	1966	1966	600
583	20240926	100000	53935514	1966	1966	1966	1966	0
584	20240926	095900	53935514	1966	1966	1966	1966	0
585	20240926	095800	53935514	1966	1966	1966	1966	0
586	20240926	095700	53935514	1966	1966	1966	1966	0
587	20240926	095600	53935514	1966	1966	1966	1966	0
588	20240926	095500	53935514	1966	1966	1966	1966	0
589	20240926	095400	53935514	1966	1968	1968	1966	623
590	20240926	095300	52710693	1970	1970	1970	1970	1
591	20240926	095200	52708723	1969	1969	1969	1969	1
592	20240926	095100	52706754	1970	1971	1971	1970	2
593	20240926	095000	52702813	1972	1973	1973	1972	3
594	20240926	094900	52696896	1972	1971	1972	1971	751
595	20240926	094800	51216674	1966	1966	1966	1966	102
596	20240926	094700	51016142	1966	1968	1968	1966	3
597	20240926	094600	51010241	1970	1970	1970	1970	408
598	20240926	094500	50206481	1961	1965	1965	1961	250
599	20240926	094400	49716221	1968	1967	1968	1966	86
600	20240926	094300	49546977	1966	1966	1966	1966	11
601	20240926	094200	49525351	1966	1965	1966	1962	687
602	20240926	094100	48175650	1965	1963	1965	1963	14
603	20240926	094000	48148164	1962	1962	1964	1962	15
604	20240926	093900	48118715	1960	1960	1960	1960	0
605	20240926	093800	48118715	1960	1962	1962	1960	27
606	20240926	093700	48065761	1955	1955	1955	1955	0
607	20240926	093600	48065761	1955	1955	1955	1955	0
608	20240926	093500	48065761	1955	1955	1955	1955	0
609	20240926	093400	48065761	1955	1955	1955	1955	0
610	20240926	093300	48065761	1955	1955	1955	1955	0
611	20240926	093200	48065761	1955	1955	1955	1955	0
612	20240926	093100	48065761	1955	1955	1955	1955	0
613	20240926	093000	48065761	1955	1955	1955	1955	10
614	20240926	092900	48046211	1951	1951	1951	1951	0
615	20240926	092800	48046211	1951	1951	1951	1951	0
616	20240926	092700	48046211	1951	1951	1951	1951	0
617	20240926	092600	48046211	1951	1951	1951	1951	0
618	20240926	092500	48046211	1951	1951	1951	1951	0
619	20240926	092400	48046211	1951	1951	1951	1951	0
620	20240926	092300	48046211	1951	1951	1951	1951	0
621	20240926	092200	48046211	1951	1951	1951	1951	0
622	20240926	092100	48046211	1951	1951	1951	1951	0
623	20240926	092000	48046211	1951	1969	1969	1951	1201
624	20240926	091900	45699880	1969	1956	1969	1956	10
625	20240926	091800	45680291	1958	1963	1963	1958	554
626	20240926	091700	44595333	1964	1964	1964	1964	1
627	20240926	091600	44593369	1971	1964	1971	1964	334
628	20240926	091500	43935633	1965	1971	1971	1965	6
629	20240926	091400	43923827	1972	1973	1974	1970	795
630	20240926	091300	42355112	1973	1973	1973	1973	11
631	20240926	091200	42333409	1960	1962	1962	1960	603
632	20240926	091100	41150810	1962	1962	1962	1962	5
633	20240926	091000	41141000	1962	1962	1962	1962	1
634	20240926	090900	41139038	1962	1963	1963	1962	191
635	20240926	090800	40764295	1974	1974	1974	1974	0
636	20240926	090700	40764295	1974	1974	1975	1974	305
637	20240926	090600	40162220	1961	1974	1974	1961	171
638	20240926	090500	39824731	1974	1961	1974	1961	515
639	20240926	090400	38814221	1961	1963	1963	1961	715
640	20240926	090300	37411006	1975	1963	1975	1961	923
641	20240926	090200	35596421	1962	1995	1995	1950	2876
642	20240926	090100	29935602	2010	2005	2015	1995	1487
643	20240926	090000	26961225	2000	2030	2040	2000	13313