KissMeData/060570/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	193700	42305839	1969	1969	1969	1969	1244
3	20240827	193600	42305839	1969	1969	1969	1969	0
4	20240827	193500	42305839	1969	1969	1969	1969	0
5	20240827	193400	42305839	1969	1969	1969	1969	0
6	20240827	193300	42305839	1969	1969	1969	1969	0
7	20240827	193200	42305839	1969	1969	1969	1969	0
8	20240827	193100	42305839	1969	1969	1969	1969	0
9	20240827	193000	42305839	1969	1969	1969	1969	0
10	20240827	192900	42305839	1969	1969	1969	1969	0
11	20240827	192800	42305839	1969	1969	1969	1969	0
12	20240827	192700	42305839	1969	1969	1969	1969	0
13	20240827	192600	42305839	1969	1969	1969	1969	0
14	20240827	192500	42305839	1969	1969	1969	1969	0
15	20240827	192400	42305839	1969	1969	1969	1969	0
16	20240827	192300	42305839	1969	1969	1969	1969	0
17	20240827	192200	42305839	1969	1969	1969	1969	0
18	20240827	192100	42305839	1969	1969	1969	1969	0
19	20240827	192000	42305839	1969	1969	1969	1969	0
20	20240827	191900	42305839	1969	1969	1969	1969	0
21	20240827	191800	42305839	1969	1969	1969	1969	0
22	20240827	191700	42305839	1969	1969	1969	1969	0
23	20240827	191600	42305839	1969	1969	1969	1969	0
24	20240827	191500	42305839	1969	1969	1969	1969	0
25	20240827	191400	42305839	1969	1969	1969	1969	0
26	20240827	191300	42305839	1969	1969	1969	1969	0
27	20240827	191200	42305839	1969	1969	1969	1969	0
28	20240827	191100	42305839	1969	1969	1969	1969	0
29	20240827	191000	42305839	1969	1969	1969	1969	0
30	20240827	190900	42305839	1969	1969	1969	1969	0
31	20240827	190800	42305839	1969	1969	1969	1969	0
32	20240827	190700	42305839	1969	1969	1969	1969	1244
33	20240827	190600	42305839	1969	1969	1969	1969	0
34	20240827	190500	42305839	1969	1969	1969	1969	0
35	20240827	190400	42305839	1969	1969	1969	1969	0
36	20240827	190300	42305839	1969	1969	1969	1969	0
37	20240827	190200	42305839	1969	1969	1969	1969	0
38	20240827	190100	42305839	1969	1969	1969	1969	0
39	20240827	190000	42305839	1969	1969	1969	1969	0
40	20240827	185900	42305839	1969	1969	1969	1969	0
41	20240827	185800	42305839	1969	1969	1969	1969	0
42	20240827	185700	42305839	1969	1969	1969	1969	0
43	20240827	185600	42305839	1969	1969	1969	1969	0
44	20240827	185500	42305839	1969	1969	1969	1969	0
45	20240827	185400	42305839	1969	1969	1969	1969	0
46	20240827	185300	42305839	1969	1969	1969	1969	0
47	20240827	185200	42305839	1969	1969	1969	1969	0
48	20240827	185100	42305839	1969	1969	1969	1969	0
49	20240827	185000	42305839	1969	1969	1969	1969	0
50	20240827	184900	42305839	1969	1969	1969	1969	0
51	20240827	184800	42305839	1969	1969	1969	1969	0
52	20240827	184700	42305839	1969	1969	1969	1969	0
53	20240827	184600	42305839	1969	1969	1969	1969	0
54	20240827	184500	42305839	1969	1969	1969	1969	0
55	20240827	184400	42305839	1969	1969	1969	1969	0
56	20240827	184300	42305839	1969	1969	1969	1969	0
57	20240827	184200	42305839	1969	1969	1969	1969	0
58	20240827	184100	42305839	1969	1969	1969	1969	0
59	20240827	184000	42305839	1969	1969	1969	1969	0
60	20240827	183900	42305839	1969	1969	1969	1969	0
61	20240827	183800	42305839	1969	1969	1969	1969	0
62	20240827	183700	42305839	1969	1969	1969	1969	1244
63	20240827	183600	42305839	1969	1969	1969	1969	0
64	20240827	183500	42305839	1969	1969	1969	1969	0
65	20240827	183400	42305839	1969	1969	1969	1969	0
66	20240827	183300	42305839	1969	1969	1969	1969	0
67	20240827	183200	42305839	1969	1969	1969	1969	0
68	20240827	183100	42305839	1969	1969	1969	1969	0
69	20240827	183000	42305839	1969	1969	1969	1969	0
70	20240827	182900	42305839	1969	1969	1969	1969	0
71	20240827	182800	42305839	1969	1969	1969	1969	0
72	20240827	182700	42305839	1969	1969	1969	1969	0
73	20240827	182600	42305839	1969	1969	1969	1969	0
74	20240827	182500	42305839	1969	1969	1969	1969	0
75	20240827	182400	42305839	1969	1969	1969	1969	0
76	20240827	182300	42305839	1969	1969	1969	1969	0
77	20240827	182200	42305839	1969	1969	1969	1969	0
78	20240827	182100	42305839	1969	1969	1969	1969	0
79	20240827	182000	42305839	1969	1969	1969	1969	0
80	20240827	181900	42305839	1969	1969	1969	1969	0
81	20240827	181800	42305839	1969	1969	1969	1969	0
82	20240827	181700	42305839	1969	1969	1969	1969	0
83	20240827	181600	42305839	1969	1969	1969	1969	0
84	20240827	181500	42305839	1969	1969	1969	1969	0
85	20240827	181400	42305839	1969	1969	1969	1969	0
86	20240827	181300	42305839	1969	1969	1969	1969	0
87	20240827	181200	42305839	1969	1969	1969	1969	0
88	20240827	181100	42305839	1969	1969	1969	1969	0
89	20240827	181000	42305839	1969	1969	1969	1969	0
90	20240827	180900	42305839	1969	1969	1969	1969	0
91	20240827	180800	42305839	1969	1969	1969	1969	0
92	20240827	180700	42305839	1969	1969	1969	1969	1244
93	20240827	180600	42305839	1969	1969	1969	1969	0
94	20240827	180500	42305839	1969	1969	1969	1969	0
95	20240827	180400	42305839	1969	1969	1969	1969	0
96	20240827	180300	42305839	1969	1969	1969	1969	0
97	20240827	180200	42305839	1969	1969	1969	1969	0
98	20240827	180100	42305839	1969	1969	1969	1969	0
99	20240827	180000	42305839	1969	1969	1969	1969	0
100	20240827	175900	42305839	1969	1969	1969	1969	0
101	20240827	175800	42305839	1969	1969	1969	1969	0
102	20240827	175700	42305839	1969	1969	1969	1969	0
103	20240827	175600	42305839	1969	1969	1969	1969	0
104	20240827	175500	42305839	1969	1969	1969	1969	0
105	20240827	175400	42305839	1969	1969	1969	1969	0
106	20240827	175300	42305839	1969	1969	1969	1969	0
107	20240827	175200	42305839	1969	1969	1969	1969	0
108	20240827	175100	42305839	1969	1969	1969	1969	0
109	20240827	175000	42305839	1969	1969	1969	1969	0
110	20240827	174900	42305839	1969	1969	1969	1969	0
111	20240827	174800	42305839	1969	1969	1969	1969	0
112	20240827	174700	42305839	1969	1969	1969	1969	0
113	20240827	174600	42305839	1969	1969	1969	1969	0
114	20240827	174500	42305839	1969	1969	1969	1969	0
115	20240827	174400	42305839	1969	1969	1969	1969	0
116	20240827	174300	42305839	1969	1969	1969	1969	0
117	20240827	174200	42305839	1969	1969	1969	1969	0
118	20240827	174100	42305839	1969	1969	1969	1969	0
119	20240827	174000	42305839	1969	1969	1969	1969	0
120	20240827	173900	42305839	1969	1969	1969	1969	0
121	20240827	173800	42305839	1969	1969	1969	1969	0
122	20240827	173700	42305839	1969	1969	1969	1969	1244
123	20240827	173600	42305839	1969	1969	1969	1969	0
124	20240827	173500	42305839	1969	1969	1969	1969	0
125	20240827	173400	42305839	1969	1969	1969	1969	0
126	20240827	173300	42305839	1969	1969	1969	1969	0
127	20240827	173200	42305839	1969	1969	1969	1969	0
128	20240827	173100	42305839	1969	1969	1969	1969	0
129	20240827	173000	42305839	1969	1969	1969	1969	0
130	20240827	172900	42305839	1969	1969	1969	1969	0
131	20240827	172800	42305839	1969	1969	1969	1969	0
132	20240827	172700	42305839	1969	1969	1969	1969	0
133	20240827	172600	42305839	1969	1969	1969	1969	0
134	20240827	172500	42305839	1969	1969	1969	1969	0
135	20240827	172400	42305839	1969	1969	1969	1969	0
136	20240827	172300	42305839	1969	1969	1969	1969	0
137	20240827	172200	42305839	1969	1969	1969	1969	0
138	20240827	172100	42305839	1969	1969	1969	1969	0
139	20240827	172000	42305839	1969	1969	1969	1969	0
140	20240827	171900	42305839	1969	1969	1969	1969	0
141	20240827	171800	42305839	1969	1969	1969	1969	0
142	20240827	171700	42305839	1969	1969	1969	1969	0
143	20240827	171600	42305839	1969	1969	1969	1969	0
144	20240827	171500	42305839	1969	1969	1969	1969	0
145	20240827	171400	42305839	1969	1969	1969	1969	0
146	20240827	171300	42305839	1969	1969	1969	1969	0
147	20240827	171200	42305839	1969	1969	1969	1969	0
148	20240827	171100	42305839	1969	1969	1969	1969	0
149	20240827	171000	42305839	1969	1969	1969	1969	0
150	20240827	170900	42305839	1969	1969	1969	1969	0
151	20240827	170800	42305839	1969	1969	1969	1969	0
152	20240827	170700	42305839	1969	1969	1969	1969	1244
153	20240827	170600	42305839	1969	1969	1969	1969	0
154	20240827	170500	42305839	1969	1969	1969	1969	0
155	20240827	170400	42305839	1969	1969	1969	1969	0
156	20240827	170300	42305839	1969	1969	1969	1969	0
157	20240827	170200	42305839	1969	1969	1969	1969	0
158	20240827	170100	42305839	1969	1969	1969	1969	0
159	20240827	170000	42305839	1969	1969	1969	1969	0
160	20240827	165900	42305839	1969	1969	1969	1969	0
161	20240827	165800	42305839	1969	1969	1969	1969	0
162	20240827	165700	42305839	1969	1969	1969	1969	0
163	20240827	165600	42305839	1969	1969	1969	1969	0
164	20240827	165500	42305839	1969	1969	1969	1969	0
165	20240827	165400	42305839	1969	1969	1969	1969	0
166	20240827	165300	42305839	1969	1969	1969	1969	0
167	20240827	165200	42305839	1969	1969	1969	1969	0
168	20240827	165100	42305839	1969	1969	1969	1969	0
169	20240827	165000	42305839	1969	1969	1969	1969	0
170	20240827	164900	42305839	1969	1969	1969	1969	0
171	20240827	164800	42305839	1969	1969	1969	1969	0
172	20240827	164700	42305839	1969	1969	1969	1969	0
173	20240827	164600	42305839	1969	1969	1969	1969	0
174	20240827	164500	42305839	1969	1969	1969	1969	0
175	20240827	164400	42305839	1969	1969	1969	1969	0
176	20240827	164300	42305839	1969	1969	1969	1969	0
177	20240827	164200	42305839	1969	1969	1969	1969	0
178	20240827	164100	42305839	1969	1969	1969	1969	0
179	20240827	164000	42305839	1969	1969	1969	1969	0
180	20240827	163900	42305839	1969	1969	1969	1969	0
181	20240827	163800	42305839	1969	1969	1969	1969	0
182	20240827	163700	42305839	1969	1969	1969	1969	1244
183	20240827	163600	42305839	1969	1969	1969	1969	0
184	20240827	163500	42305839	1969	1969	1969	1969	0
185	20240827	163400	42305839	1969	1969	1969	1969	0
186	20240827	163300	42305839	1969	1969	1969	1969	0
187	20240827	163200	42305839	1969	1969	1969	1969	0
188	20240827	163100	42305839	1969	1969	1969	1969	0
189	20240827	163000	42305839	1969	1969	1969	1969	0
190	20240827	162900	42305839	1969	1969	1969	1969	0
191	20240827	162800	42305839	1969	1969	1969	1969	0
192	20240827	162700	42305839	1969	1969	1969	1969	0
193	20240827	162600	42305839	1969	1969	1969	1969	0
194	20240827	162500	42305839	1969	1969	1969	1969	0
195	20240827	162400	42305839	1969	1969	1969	1969	0
196	20240827	162300	42305839	1969	1969	1969	1969	0
197	20240827	162200	42305839	1969	1969	1969	1969	0
198	20240827	162100	42305839	1969	1969	1969	1969	0
199	20240827	162000	42305839	1969	1969	1969	1969	0
200	20240827	161900	42305839	1969	1969	1969	1969	0
201	20240827	161800	42305839	1969	1969	1969	1969	0
202	20240827	161700	42305839	1969	1969	1969	1969	0
203	20240827	161600	42305839	1969	1969	1969	1969	0
204	20240827	161500	42305839	1969	1969	1969	1969	0
205	20240827	161400	42305839	1969	1969	1969	1969	0
206	20240827	161300	42305839	1969	1969	1969	1969	0
207	20240827	161200	42305839	1969	1969	1969	1969	0
208	20240827	161100	42305839	1969	1969	1969	1969	0
209	20240827	161000	42305839	1969	1969	1969	1969	0
210	20240827	160900	42305839	1969	1969	1969	1969	0
211	20240827	160800	42305839	1969	1969	1969	1969	0
212	20240827	160700	42305839	1969	1969	1969	1969	1244
213	20240827	160600	42305839	1969	1969	1969	1969	0
214	20240827	160500	42305839	1969	1969	1969	1969	0
215	20240827	160400	42305839	1969	1969	1969	1969	0
216	20240827	160300	42305839	1969	1969	1969	1969	0
217	20240827	160200	42305839	1969	1969	1969	1969	0
218	20240827	160100	42305839	1969	1969	1969	1969	0
219	20240827	160000	42305839	1969	1969	1969	1969	0
220	20240827	155900	42305839	1969	1969	1969	1969	0
221	20240827	155800	42305839	1969	1969	1969	1969	0
222	20240827	155700	42305839	1969	1969	1969	1969	0
223	20240827	155600	42305839	1969	1969	1969	1969	0
224	20240827	155500	42305839	1969	1969	1969	1969	0
225	20240827	155400	42305839	1969	1969	1969	1969	0
226	20240827	155300	42305839	1969	1969	1969	1969	0
227	20240827	155200	42305839	1969	1969	1969	1969	0
228	20240827	155100	42305839	1969	1969	1969	1969	0
229	20240827	155000	42305839	1969	1969	1969	1969	0
230	20240827	154900	42305839	1969	1969	1969	1969	0
231	20240827	154800	42305839	1969	1969	1969	1969	0
232	20240827	154700	42305839	1969	1969	1969	1969	0
233	20240827	154600	42305839	1969	1969	1969	1969	0
234	20240827	154500	42305839	1969	1969	1969	1969	0
235	20240827	154400	42305839	1969	1969	1969	1969	0
236	20240827	154300	42305839	1969	1969	1969	1969	0
237	20240827	154200	42305839	1969	1969	1969	1969	0
238	20240827	154100	42305839	1969	1969	1969	1969	0
239	20240827	154000	42305839	1969	1969	1969	1969	0
240	20240827	153900	42305839	1969	1969	1969	1969	0
241	20240827	153800	42305839	1969	1969	1969	1969	0
242	20240827	153700	42305839	1969	1969	1969	1969	1244
243	20240827	153600	42305839	1969	1969	1969	1969	0
244	20240827	153500	42305839	1969	1969	1969	1969	0
245	20240827	153400	42305839	1969	1969	1969	1969	0
246	20240827	153300	42305839	1969	1969	1969	1969	0
247	20240827	153200	42305839	1969	1969	1969	1969	0
248	20240827	153100	42305839	1969	1969	1969	1969	0
249	20240827	153000	42305839	1969	1969	1969	1969	1244
250	20240827	152900	39856403	1969	1969	1969	1969	0
251	20240827	152800	39856403	1969	1969	1969	1969	0
252	20240827	152700	39856403	1969	1969	1969	1969	0
253	20240827	152600	39856403	1969	1969	1969	1969	0
254	20240827	152500	39856403	1969	1969	1969	1969	0
255	20240827	152400	39856403	1969	1969	1969	1969	0
256	20240827	152300	39856403	1969	1969	1969	1969	0
257	20240827	152200	39856403	1969	1969	1969	1969	0
258	20240827	152100	39856403	1969	1969	1969	1969	0
259	20240827	152000	39856403	1969	1969	1969	1969	0
260	20240827	151900	39856403	1969	1969	1969	1969	0
261	20240827	151800	39856403	1969	1969	1969	1969	10
262	20240827	151700	39836713	1957	1957	1957	1957	82
263	20240827	151600	39676239	1969	1964	1969	1964	10
264	20240827	151500	39656554	1956	1969	1969	1956	33
265	20240827	151400	39591967	1969	1969	1969	1969	5
266	20240827	151300	39582122	1956	1956	1956	1956	0
267	20240827	151200	39582122	1956	1956	1961	1956	35
268	20240827	151100	39513497	1956	1956	1956	1956	0
269	20240827	151000	39513497	1956	1955	1956	1955	125
270	20240827	150900	39269121	1955	1955	1955	1955	40
271	20240827	150800	39190921	1954	1954	1954	1954	0
272	20240827	150700	39190921	1954	1960	1960	1954	1500
273	20240827	150600	36256760	1960	1960	1960	1960	0
274	20240827	150500	36256760	1960	1960	1960	1960	0
275	20240827	150400	36256760	1960	1960	1960	1960	0
276	20240827	150300	36256760	1960	1961	1961	1960	502
277	20240827	150200	35272340	1960	1960	1960	1960	4
278	20240827	150100	35264500	1961	1961	1961	1961	0
279	20240827	150000	35264500	1961	1961	1961	1961	0
280	20240827	145900	35264500	1961	1961	1961	1961	0
281	20240827	145800	35264500	1961	1961	1961	1961	200
282	20240827	145700	34872300	1961	1961	1961	1961	0
283	20240827	145600	34872300	1961	1961	1961	1961	20
284	20240827	145500	34833080	1958	1958	1958	1958	0
285	20240827	145400	34833080	1958	1958	1958	1958	0
286	20240827	145300	34833080	1958	1958	1958	1958	0
287	20240827	145200	34833080	1958	1958	1958	1958	0
288	20240827	145100	34833080	1958	1958	1958	1958	0
289	20240827	145000	34833080	1958	1958	1958	1958	0
290	20240827	144900	34833080	1958	1958	1958	1958	0
291	20240827	144800	34833080	1958	1958	1958	1958	0
292	20240827	144700	34833080	1958	1958	1958	1958	88
293	20240827	144600	34660776	1957	1957	1957	1957	0
294	20240827	144500	34660776	1957	1957	1957	1957	26
295	20240827	144400	34609894	1961	1961	1961	1961	200
296	20240827	144300	34217694	1961	1961	1961	1961	1
297	20240827	144200	34215733	1956	1956	1956	1956	0
298	20240827	144100	34215733	1956	1956	1956	1956	0
299	20240827	144000	34215733	1956	1956	1956	1956	0
300	20240827	143900	34215733	1956	1956	1956	1956	0
301	20240827	143800	34215733	1956	1956	1956	1956	0
302	20240827	143700	34215733	1956	1956	1956	1956	0
303	20240827	143600	34215733	1956	1956	1956	1956	0
304	20240827	143500	34215733	1956	1956	1956	1956	0
305	20240827	143400	34215733	1956	1956	1956	1956	0
306	20240827	143300	34215733	1956	1957	1957	1956	20
307	20240827	143200	34176603	1957	1957	1957	1957	0
308	20240827	143100	34176603	1957	1957	1957	1957	0
309	20240827	143000	34176603	1957	1957	1957	1957	0
310	20240827	142900	34176603	1957	1957	1957	1957	0
311	20240827	142800	34176603	1957	1957	1957	1957	0
312	20240827	142700	34176603	1957	1957	1957	1957	0
313	20240827	142600	34176603	1957	1957	1957	1957	0
314	20240827	142500	34176603	1957	1957	1957	1957	0
315	20240827	142400	34176603	1957	1957	1957	1957	0
316	20240827	142300	34176603	1957	1957	1957	1957	0
317	20240827	142200	34176603	1957	1957	1957	1957	1
318	20240827	142100	34174646	1957	1957	1957	1957	9
319	20240827	142000	34157033	1957	1957	1957	1957	0
320	20240827	141900	34157033	1957	1957	1957	1957	0
321	20240827	141800	34157033	1957	1957	1957	1957	0
322	20240827	141700	34157033	1957	1957	1957	1957	0
323	20240827	141600	34157033	1957	1957	1957	1957	0
324	20240827	141500	34157033	1957	1957	1957	1957	0
325	20240827	141400	34157033	1957	1957	1957	1957	0
326	20240827	141300	34157033	1957	1957	1957	1957	0
327	20240827	141200	34157033	1957	1957	1957	1957	0
328	20240827	141100	34157033	1957	1957	1957	1957	0
329	20240827	141000	34157033	1957	1957	1957	1957	0
330	20240827	140900	34157033	1957	1957	1957	1957	0
331	20240827	140800	34157033	1957	1957	1957	1957	0
332	20240827	140700	34157033	1957	1957	1957	1957	58
333	20240827	140600	34043527	1957	1957	1957	1957	0
334	20240827	140500	34043527	1957	1957	1957	1957	0
335	20240827	140400	34043527	1957	1957	1957	1957	0
336	20240827	140300	34043527	1957	1957	1957	1957	13
337	20240827	140200	34018086	1957	1957	1957	1957	0
338	20240827	140100	34018086	1957	1957	1957	1957	0
339	20240827	140000	34018086	1957	1957	1957	1957	0
340	20240827	135900	34018086	1957	1957	1957	1957	0
341	20240827	135800	34018086	1957	1957	1957	1957	0
342	20240827	135700	34018086	1957	1957	1957	1957	0
343	20240827	135600	34018086	1957	1957	1957	1957	0
344	20240827	135500	34018086	1957	1957	1957	1957	1
345	20240827	135400	34016129	1957	1957	1957	1957	0
346	20240827	135300	34016129	1957	1957	1957	1957	0
347	20240827	135200	34016129	1957	1957	1957	1957	0
348	20240827	135100	34016129	1957	1957	1957	1957	0
349	20240827	135000	34016129	1957	1957	1957	1957	100
350	20240827	134900	33820429	1953	1953	1953	1953	0
351	20240827	134800	33820429	1953	1953	1953	1953	0
352	20240827	134700	33820429	1953	1953	1953	1953	0
353	20240827	134600	33820429	1953	1953	1953	1953	0
354	20240827	134500	33820429	1953	1954	1954	1953	344
355	20240827	134400	33148541	1954	1954	1954	1954	44
356	20240827	134300	33062565	1953	1953	1953	1953	0
357	20240827	134200	33062565	1953	1953	1953	1953	0
358	20240827	134100	33062565	1953	1953	1953	1953	0
359	20240827	134000	33062565	1953	1953	1953	1953	0
360	20240827	133900	33062565	1953	1953	1953	1953	0
361	20240827	133800	33062565	1953	1953	1953	1953	0
362	20240827	133700	33062565	1953	1953	1953	1953	0
363	20240827	133600	33062565	1953	1953	1953	1953	0
364	20240827	133500	33062565	1953	1953	1953	1953	0
365	20240827	133400	33062565	1953	1953	1953	1953	0
366	20240827	133300	33062565	1953	1953	1953	1953	0
367	20240827	133200	33062565	1953	1953	1953	1953	0
368	20240827	133100	33062565	1953	1953	1953	1953	0
369	20240827	133000	33062565	1953	1953	1953	1953	0
370	20240827	132900	33062565	1953	1953	1953	1953	0
371	20240827	132800	33062565	1953	1953	1953	1953	0
372	20240827	132700	33062565	1953	1953	1953	1953	0
373	20240827	132600	33062565	1953	1953	1953	1953	0
374	20240827	132500	33062565	1953	1953	1953	1953	99
375	20240827	132400	32869218	1953	1954	1954	1953	160
376	20240827	132300	32556733	1957	1957	1957	1957	0
377	20240827	132200	32556733	1957	1957	1957	1957	1
378	20240827	132100	32554776	1952	1952	1952	1952	0
379	20240827	132000	32554776	1952	1952	1952	1952	0
380	20240827	131900	32554776	1952	1952	1952	1952	0
381	20240827	131800	32554776	1952	1952	1952	1952	0
382	20240827	131700	32554776	1952	1952	1952	1952	0
383	20240827	131600	32554776	1952	1952	1952	1952	0
384	20240827	131500	32554776	1952	1952	1952	1952	0
385	20240827	131400	32554776	1952	1952	1952	1952	0
386	20240827	131300	32554776	1952	1952	1952	1952	0
387	20240827	131200	32554776	1952	1952	1952	1952	0
388	20240827	131100	32554776	1952	1952	1952	1952	0
389	20240827	131000	32554776	1952	1952	1952	1952	0
390	20240827	130900	32554776	1952	1954	1954	1952	1174
391	20240827	130800	30261084	1953	1953	1953	1953	0
392	20240827	130700	30261084	1953	1958	1958	1953	2896
393	20240827	130600	24596235	1959	1959	1959	1959	0
394	20240827	130500	24596235	1959	1959	1959	1959	65
395	20240827	130400	24468900	1961	1961	1961	1961	0
396	20240827	130300	24468900	1961	1961	1961	1961	0
397	20240827	130200	24468900	1961	1961	1961	1961	0
398	20240827	130100	24468900	1961	1961	1961	1961	0
399	20240827	130000	24468900	1961	1961	1961	1961	0
400	20240827	125900	24468900	1961	1961	1961	1961	1
401	20240827	125800	24466939	1961	1961	1961	1961	0
402	20240827	125700	24466939	1961	1961	1961	1961	0
403	20240827	125600	24466939	1961	1961	1961	1961	0
404	20240827	125500	24466939	1961	1961	1961	1961	0
405	20240827	125400	24466939	1961	1961	1961	1961	1
406	20240827	125300	24464978	1961	1961	1961	1961	0
407	20240827	125200	24464978	1961	1961	1961	1961	0
408	20240827	125100	24464978	1961	1961	1961	1961	0
409	20240827	125000	24464978	1961	1961	1961	1961	0
410	20240827	124900	24464978	1961	1961	1961	1961	0
411	20240827	124800	24464978	1961	1961	1961	1961	0
412	20240827	124700	24464978	1961	1961	1961	1961	36
413	20240827	124600	24394382	1959	1959	1959	1959	0
414	20240827	124500	24394382	1959	1959	1959	1959	0
415	20240827	124400	24394382	1959	1959	1959	1959	0
416	20240827	124300	24394382	1959	1959	1959	1959	0
417	20240827	124200	24394382	1959	1959	1959	1959	0
418	20240827	124100	24394382	1959	1959	1959	1959	0
419	20240827	124000	24394382	1959	1959	1959	1959	99
420	20240827	123900	24200441	1959	1959	1959	1959	1
421	20240827	123800	24198482	1959	1959	1959	1959	0
422	20240827	123700	24198482	1959	1959	1959	1959	73
423	20240827	123600	24055475	1959	1959	1959	1959	0
424	20240827	123500	24055475	1959	1959	1959	1959	0
425	20240827	123400	24055475	1959	1959	1959	1959	0
426	20240827	123300	24055475	1959	1959	1959	1959	0
427	20240827	123200	24055475	1959	1959	1959	1959	0
428	20240827	123100	24055475	1959	1959	1959	1959	0
429	20240827	123000	24055475	1959	1959	1959	1959	27
430	20240827	122900	24002582	1959	1959	1959	1959	0
431	20240827	122800	24002582	1959	1959	1959	1959	0
432	20240827	122700	24002582	1959	1959	1959	1959	0
433	20240827	122600	24002582	1959	1959	1959	1959	0
434	20240827	122500	24002582	1959	1959	1959	1959	0
435	20240827	122400	24002582	1959	1959	1959	1959	0
436	20240827	122300	24002582	1959	1959	1959	1959	0
437	20240827	122200	24002582	1959	1959	1959	1959	0
438	20240827	122100	24002582	1959	1959	1959	1959	0
439	20240827	122000	24002582	1959	1961	1961	1959	299
440	20240827	121900	23416441	1960	1960	1960	1960	0
441	20240827	121800	23416441	1960	1960	1960	1960	0
442	20240827	121700	23416441	1960	1960	1960	1960	0
443	20240827	121600	23416441	1960	1960	1960	1960	0
444	20240827	121500	23416441	1960	1960	1960	1960	60
445	20240827	121400	23298841	1960	1960	1960	1960	0
446	20240827	121300	23298841	1960	1960	1960	1960	0
447	20240827	121200	23298841	1960	1960	1960	1960	0
448	20240827	121100	23298841	1960	1960	1960	1960	0
449	20240827	121000	23298841	1960	1960	1960	1960	0
450	20240827	120900	23298841	1960	1960	1960	1960	0
451	20240827	120800	23298841	1960	1960	1960	1960	10
452	20240827	120700	23279241	1959	1959	1959	1959	0
453	20240827	120600	23279241	1959	1959	1959	1959	0
454	20240827	120500	23279241	1959	1959	1959	1959	0
455	20240827	120400	23279241	1959	1959	1959	1959	10
456	20240827	120300	23259651	1960	1961	1961	1960	757
457	20240827	120200	21775587	1962	1962	1962	1962	0
458	20240827	120100	21775587	1962	1962	1962	1962	0
459	20240827	120000	21775587	1962	1962	1962	1962	6
460	20240827	115900	21763815	1962	1962	1962	1962	6
461	20240827	115800	21752043	1962	1962	1962	1962	0
462	20240827	115700	21752043	1962	1962	1962	1962	0
463	20240827	115600	21752043	1962	1962	1962	1962	0
464	20240827	115500	21752043	1962	1962	1962	1962	0
465	20240827	115400	21752043	1962	1962	1962	1962	0
466	20240827	115300	21752043	1962	1962	1962	1962	0
467	20240827	115200	21752043	1962	1962	1962	1962	0
468	20240827	115100	21752043	1962	1962	1962	1962	0
469	20240827	115000	21752043	1962	1962	1962	1962	0
470	20240827	114900	21752043	1962	1964	1964	1962	1000
471	20240827	114800	19789514	1964	1964	1964	1964	0
472	20240827	114700	19789514	1964	1964	1964	1964	0
473	20240827	114600	19789514	1964	1964	1964	1964	0
474	20240827	114500	19789514	1964	1964	1964	1964	371
475	20240827	114400	19060870	1968	1968	1968	1968	0
476	20240827	114300	19060870	1968	1968	1968	1968	0
477	20240827	114200	19060870	1968	1968	1968	1968	0
478	20240827	114100	19060870	1968	1968	1968	1968	0
479	20240827	114000	19060870	1968	1968	1968	1968	0
480	20240827	113900	19060870	1968	1968	1968	1968	0
481	20240827	113800	19060870	1968	1968	1968	1968	0
482	20240827	113700	19060870	1968	1968	1968	1968	0
483	20240827	113600	19060870	1968	1968	1968	1968	0
484	20240827	113500	19060870	1968	1968	1968	1968	0
485	20240827	113400	19060870	1968	1968	1968	1968	0
486	20240827	113300	19060870	1968	1968	1968	1968	0
487	20240827	113200	19060870	1968	1968	1968	1968	0
488	20240827	113100	19060870	1968	1968	1968	1968	0
489	20240827	113000	19060870	1968	1968	1968	1968	0
490	20240827	112900	19060870	1968	1964	1968	1964	52
491	20240827	112800	18958642	1964	1964	1964	1964	0
492	20240827	112700	18958642	1964	1964	1964	1964	0
493	20240827	112600	18958642	1964	1964	1964	1964	0
494	20240827	112500	18958642	1964	1964	1964	1964	0
495	20240827	112400	18958642	1964	1964	1964	1964	0
496	20240827	112300	18958642	1964	1964	1964	1964	0
497	20240827	112200	18958642	1964	1964	1964	1964	22
498	20240827	112100	18915434	1969	1969	1969	1969	0
499	20240827	112000	18915434	1969	1969	1969	1969	0
500	20240827	111900	18915434	1969	1969	1969	1969	0
501	20240827	111800	18915434	1969	1969	1969	1969	0
502	20240827	111700	18915434	1969	1969	1969	1969	0
503	20240827	111600	18915434	1969	1969	1969	1969	0
504	20240827	111500	18915434	1969	1969	1969	1969	0
505	20240827	111400	18915434	1969	1969	1969	1969	0
506	20240827	111300	18915434	1969	1969	1969	1969	0
507	20240827	111200	18915434	1969	1969	1969	1969	0
508	20240827	111100	18915434	1969	1969	1969	1969	0
509	20240827	111000	18915434	1969	1969	1969	1969	0
510	20240827	110900	18915434	1969	1969	1969	1969	0
511	20240827	110800	18915434	1969	1969	1969	1969	0
512	20240827	110700	18915434	1969	1969	1969	1969	7
513	20240827	110600	18901651	1964	1964	1964	1964	432
514	20240827	110500	18053203	1965	1965	1965	1965	3
515	20240827	110400	18047308	1964	1964	1964	1964	0
516	20240827	110300	18047308	1964	1964	1964	1964	0
517	20240827	110200	18047308	1964	1964	1964	1964	1
518	20240827	110100	18045344	1964	1964	1964	1964	0
519	20240827	110000	18045344	1964	1964	1964	1964	0
520	20240827	105900	18045344	1964	1964	1964	1964	1
521	20240827	105800	18043380	1964	1964	1964	1964	1
522	20240827	105700	18041416	1964	1964	1964	1964	0
523	20240827	105600	18041416	1964	1964	1964	1964	34
524	20240827	105500	17974640	1964	1964	1964	1964	40
525	20240827	105400	17896080	1964	1964	1964	1964	0
526	20240827	105300	17896080	1964	1964	1964	1964	300
527	20240827	105200	17306880	1968	1968	1968	1968	0
528	20240827	105100	17306880	1968	1968	1968	1968	0
529	20240827	105000	17306880	1968	1968	1968	1968	0
530	20240827	104900	17306880	1968	1968	1968	1968	0
531	20240827	104800	17306880	1968	1968	1968	1968	0
532	20240827	104700	17306880	1968	1968	1968	1968	0
533	20240827	104600	17306880	1968	1968	1968	1968	0
534	20240827	104500	17306880	1968	1968	1968	1968	0
535	20240827	104400	17306880	1968	1968	1968	1968	0
536	20240827	104300	17306880	1968	1968	1968	1968	0
537	20240827	104200	17306880	1968	1968	1968	1968	0
538	20240827	104100	17306880	1968	1968	1968	1968	0
539	20240827	104000	17306880	1968	1968	1968	1968	0
540	20240827	103900	17306880	1968	1968	1968	1968	0
541	20240827	103800	17306880	1968	1968	1968	1968	0
542	20240827	103700	17306880	1968	1968	1968	1968	0
543	20240827	103600	17306880	1968	1968	1968	1968	62
544	20240827	103500	17184864	1969	1969	1969	1969	0
545	20240827	103400	17184864	1969	1969	1969	1969	5
546	20240827	103300	17175019	1968	1968	1968	1968	38
547	20240827	103200	17100235	1968	1968	1968	1968	0
548	20240827	103100	17100235	1968	1968	1968	1968	0
549	20240827	103000	17100235	1968	1968	1968	1968	1
550	20240827	102900	17098267	1962	1962	1962	1962	0
551	20240827	102800	17098267	1962	1962	1962	1962	0
552	20240827	102700	17098267	1962	1968	1968	1962	84
553	20240827	102600	16933429	1968	1968	1968	1968	0
554	20240827	102500	16933429	1968	1968	1968	1968	0
555	20240827	102400	16933429	1968	1968	1968	1968	0
556	20240827	102300	16933429	1968	1968	1968	1968	0
557	20240827	102200	16933429	1968	1968	1968	1968	35
558	20240827	102100	16864549	1968	1968	1968	1968	30
559	20240827	102000	16805509	1962	1962	1962	1962	0
560	20240827	101900	16805509	1962	1962	1962	1962	0
561	20240827	101800	16805509	1962	1962	1962	1962	0
562	20240827	101700	16805509	1962	1962	1962	1962	0
563	20240827	101600	16805509	1962	1962	1962	1962	100
564	20240827	101500	16609309	1968	1968	1968	1968	0
565	20240827	101400	16609309	1968	1968	1968	1968	0
566	20240827	101300	16609309	1968	1968	1968	1968	0
567	20240827	101200	16609309	1968	1968	1968	1968	0
568	20240827	101100	16609309	1968	1968	1968	1968	0
569	20240827	101000	16609309	1968	1968	1968	1968	0
570	20240827	100900	16609309	1968	1968	1968	1968	0
571	20240827	100800	16609309	1968	1968	1968	1968	0
572	20240827	100700	16609309	1968	1968	1968	1968	0
573	20240827	100600	16609309	1968	1968	1968	1968	0
574	20240827	100500	16609309	1968	1968	1968	1968	0
575	20240827	100400	16609309	1968	1968	1968	1968	44
576	20240827	100300	16522717	1962	1962	1962	1962	0
577	20240827	100200	16522717	1962	1962	1962	1962	0
578	20240827	100100	16522717	1962	1962	1962	1962	0
579	20240827	100000	16522717	1962	1962	1962	1962	121
580	20240827	095900	16285315	1969	1969	1969	1969	0
581	20240827	095800	16285315	1969	1969	1969	1969	0
582	20240827	095700	16285315	1969	1969	1969	1969	0
583	20240827	095600	16285315	1969	1969	1969	1969	10
584	20240827	095500	16265625	1969	1969	1969	1969	0
585	20240827	095400	16265625	1969	1969	1969	1969	0
586	20240827	095300	16265625	1969	1969	1969	1969	0
587	20240827	095200	16265625	1969	1969	1969	1969	0
588	20240827	095100	16265625	1969	1969	1969	1969	0
589	20240827	095000	16265625	1969	1969	1969	1969	0
590	20240827	094900	16265625	1969	1969	1969	1969	0
591	20240827	094800	16265625	1969	1969	1969	1969	0
592	20240827	094700	16265625	1969	1969	1969	1969	0
593	20240827	094600	16265625	1969	1969	1969	1969	1
594	20240827	094500	16263656	1961	1961	1961	1961	0
595	20240827	094400	16263656	1961	1961	1961	1961	0
596	20240827	094300	16263656	1961	1961	1961	1961	0
597	20240827	094200	16263656	1961	1961	1961	1961	0
598	20240827	094100	16263656	1961	1961	1961	1961	0
599	20240827	094000	16263656	1961	1961	1961	1961	0
600	20240827	093900	16263656	1961	1961	1961	1961	0
601	20240827	093800	16263656	1961	1961	1961	1961	0
602	20240827	093700	16263656	1961	1961	1961	1961	0
603	20240827	093600	16263656	1961	1961	1961	1961	122
604	20240827	093500	16024414	1963	1962	1963	1962	705
605	20240827	093400	14640940	1962	1962	1962	1962	2
606	20240827	093300	14637016	1962	1962	1962	1962	100
607	20240827	093200	14440816	1961	1961	1961	1961	0
608	20240827	093100	14440816	1961	1961	1961	1961	50
609	20240827	093000	14342766	1958	1959	1959	1958	2708
610	20240827	092900	9040431	1962	1962	1962	1962	0
611	20240827	092800	9040431	1962	1962	1962	1962	0
612	20240827	092700	9040431	1962	1962	1962	1962	0
613	20240827	092600	9040431	1962	1962	1962	1962	1
614	20240827	092500	9038469	1962	1962	1962	1962	0
615	20240827	092400	9038469	1962	1962	1962	1962	0
616	20240827	092300	9038469	1962	1962	1962	1962	57
617	20240827	092200	8926635	1962	1962	1962	1962	0
618	20240827	092100	8926635	1962	1962	1962	1962	0
619	20240827	092000	8926635	1962	1962	1962	1962	3
620	20240827	091900	8920749	1962	1962	1962	1962	0
621	20240827	091800	8920749	1962	1962	1962	1962	1
622	20240827	091700	8918787	1963	1963	1963	1963	0
623	20240827	091600	8918787	1963	1952	1964	1952	406
624	20240827	091500	8121798	1953	1954	1954	1953	17
625	20240827	091400	8088594	1966	1961	1966	1961	7
626	20240827	091300	8074847	1966	1974	1974	1954	3393
627	20240827	091200	1401657	1975	1975	1975	1975	45
628	20240827	091100	1312782	1976	1978	1978	1976	68
629	20240827	091000	1178330	1978	1980	1980	1978	20
630	20240827	090900	1138753	1980	1980	1980	1980	0
631	20240827	090800	1138753	1980	1980	1980	1980	149
632	20240827	090700	843733	1980	1982	1982	1980	4
633	20240827	090600	835810	1983	1983	1983	1983	7
634	20240827	090500	821929	1980	1981	1981	1980	384
635	20240827	090400	61380	1980	1980	1980	1980	0
636	20240827	090300	61380	1980	1980	1980	1980	0
637	20240827	090200	61380	1980	1980	1980	1980	0
638	20240827	090100	61380	1980	1980	1980	1980	0
639	20240827	090000	61380	1980	1980	1980	1980	31