KissMeData/060570/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	194100	53846229	1942	1942	1942	1942	578
3	20240924	194000	53846229	1942	1942	1942	1942	0
4	20240924	193900	53846229	1942	1942	1942	1942	0
5	20240924	193800	53846229	1942	1942	1942	1942	0
6	20240924	193700	53846229	1942	1942	1942	1942	0
7	20240924	193600	53846229	1942	1942	1942	1942	0
8	20240924	193500	53846229	1942	1942	1942	1942	0
9	20240924	193400	53846229	1942	1942	1942	1942	0
10	20240924	193300	53846229	1942	1942	1942	1942	0
11	20240924	193200	53846229	1942	1942	1942	1942	0
12	20240924	193100	53846229	1942	1942	1942	1942	0
13	20240924	193000	53846229	1942	1942	1942	1942	0
14	20240924	192900	53846229	1942	1942	1942	1942	0
15	20240924	192800	53846229	1942	1942	1942	1942	0
16	20240924	192700	53846229	1942	1942	1942	1942	0
17	20240924	192600	53846229	1942	1942	1942	1942	0
18	20240924	192500	53846229	1942	1942	1942	1942	0
19	20240924	192400	53846229	1942	1942	1942	1942	0
20	20240924	192300	53846229	1942	1942	1942	1942	0
21	20240924	192200	53846229	1942	1942	1942	1942	0
22	20240924	192100	53846229	1942	1942	1942	1942	0
23	20240924	192000	53846229	1942	1942	1942	1942	0
24	20240924	191900	53846229	1942	1942	1942	1942	0
25	20240924	191800	53846229	1942	1942	1942	1942	0
26	20240924	191700	53846229	1942	1942	1942	1942	0
27	20240924	191600	53846229	1942	1942	1942	1942	0
28	20240924	191500	53846229	1942	1942	1942	1942	0
29	20240924	191400	53846229	1942	1942	1942	1942	0
30	20240924	191300	53846229	1942	1942	1942	1942	0
31	20240924	191200	53846229	1942	1942	1942	1942	0
32	20240924	191100	53846229	1942	1942	1942	1942	578
33	20240924	191000	53846229	1942	1942	1942	1942	0
34	20240924	190900	53846229	1942	1942	1942	1942	0
35	20240924	190800	53846229	1942	1942	1942	1942	0
36	20240924	190700	53846229	1942	1942	1942	1942	0
37	20240924	190600	53846229	1942	1942	1942	1942	0
38	20240924	190500	53846229	1942	1942	1942	1942	0
39	20240924	190400	53846229	1942	1942	1942	1942	0
40	20240924	190300	53846229	1942	1942	1942	1942	0
41	20240924	190200	53846229	1942	1942	1942	1942	0
42	20240924	190100	53846229	1942	1942	1942	1942	0
43	20240924	190000	53846229	1942	1942	1942	1942	0
44	20240924	185900	53846229	1942	1942	1942	1942	0
45	20240924	185800	53846229	1942	1942	1942	1942	0
46	20240924	185700	53846229	1942	1942	1942	1942	0
47	20240924	185600	53846229	1942	1942	1942	1942	0
48	20240924	185500	53846229	1942	1942	1942	1942	0
49	20240924	185400	53846229	1942	1942	1942	1942	0
50	20240924	185300	53846229	1942	1942	1942	1942	0
51	20240924	185200	53846229	1942	1942	1942	1942	0
52	20240924	185100	53846229	1942	1942	1942	1942	0
53	20240924	185000	53846229	1942	1942	1942	1942	0
54	20240924	184900	53846229	1942	1942	1942	1942	0
55	20240924	184800	53846229	1942	1942	1942	1942	0
56	20240924	184700	53846229	1942	1942	1942	1942	0
57	20240924	184600	53846229	1942	1942	1942	1942	0
58	20240924	184500	53846229	1942	1942	1942	1942	0
59	20240924	184400	53846229	1942	1942	1942	1942	0
60	20240924	184300	53846229	1942	1942	1942	1942	0
61	20240924	184200	53846229	1942	1942	1942	1942	0
62	20240924	184100	53846229	1942	1942	1942	1942	578
63	20240924	184000	53846229	1942	1942	1942	1942	0
64	20240924	183900	53846229	1942	1942	1942	1942	0
65	20240924	183800	53846229	1942	1942	1942	1942	0
66	20240924	183700	53846229	1942	1942	1942	1942	0
67	20240924	183600	53846229	1942	1942	1942	1942	0
68	20240924	183500	53846229	1942	1942	1942	1942	0
69	20240924	183400	53846229	1942	1942	1942	1942	0
70	20240924	183300	53846229	1942	1942	1942	1942	0
71	20240924	183200	53846229	1942	1942	1942	1942	0
72	20240924	183100	53846229	1942	1942	1942	1942	0
73	20240924	183000	53846229	1942	1942	1942	1942	0
74	20240924	182900	53846229	1942	1942	1942	1942	0
75	20240924	182800	53846229	1942	1942	1942	1942	0
76	20240924	182700	53846229	1942	1942	1942	1942	0
77	20240924	182600	53846229	1942	1942	1942	1942	0
78	20240924	182500	53846229	1942	1942	1942	1942	0
79	20240924	182400	53846229	1942	1942	1942	1942	0
80	20240924	182300	53846229	1942	1942	1942	1942	0
81	20240924	182200	53846229	1942	1942	1942	1942	0
82	20240924	182100	53846229	1942	1942	1942	1942	0
83	20240924	182000	53846229	1942	1942	1942	1942	0
84	20240924	181900	53846229	1942	1942	1942	1942	0
85	20240924	181800	53846229	1942	1942	1942	1942	0
86	20240924	181700	53846229	1942	1942	1942	1942	0
87	20240924	181600	53846229	1942	1942	1942	1942	0
88	20240924	181500	53846229	1942	1942	1942	1942	0
89	20240924	181400	53846229	1942	1942	1942	1942	0
90	20240924	181300	53846229	1942	1942	1942	1942	0
91	20240924	181200	53846229	1942	1942	1942	1942	0
92	20240924	181100	53846229	1942	1942	1942	1942	578
93	20240924	181000	53846229	1942	1942	1942	1942	0
94	20240924	180900	53846229	1942	1942	1942	1942	0
95	20240924	180800	53846229	1942	1942	1942	1942	0
96	20240924	180700	53846229	1942	1942	1942	1942	0
97	20240924	180600	53846229	1942	1942	1942	1942	0
98	20240924	180500	53846229	1942	1942	1942	1942	0
99	20240924	180400	53846229	1942	1942	1942	1942	0
100	20240924	180300	53846229	1942	1942	1942	1942	0
101	20240924	180200	53846229	1942	1942	1942	1942	0
102	20240924	180100	53846229	1942	1942	1942	1942	0
103	20240924	180000	53846229	1942	1942	1942	1942	0
104	20240924	175900	53846229	1942	1942	1942	1942	0
105	20240924	175800	53846229	1942	1942	1942	1942	0
106	20240924	175700	53846229	1942	1942	1942	1942	0
107	20240924	175600	53846229	1942	1942	1942	1942	0
108	20240924	175500	53846229	1942	1942	1942	1942	0
109	20240924	175400	53846229	1942	1942	1942	1942	0
110	20240924	175300	53846229	1942	1942	1942	1942	0
111	20240924	175200	53846229	1942	1942	1942	1942	0
112	20240924	175100	53846229	1942	1942	1942	1942	0
113	20240924	175000	53846229	1942	1942	1942	1942	0
114	20240924	174900	53846229	1942	1942	1942	1942	0
115	20240924	174800	53846229	1942	1942	1942	1942	0
116	20240924	174700	53846229	1942	1942	1942	1942	0
117	20240924	174600	53846229	1942	1942	1942	1942	0
118	20240924	174500	53846229	1942	1942	1942	1942	0
119	20240924	174400	53846229	1942	1942	1942	1942	0
120	20240924	174300	53846229	1942	1942	1942	1942	0
121	20240924	174200	53846229	1942	1942	1942	1942	0
122	20240924	174100	53846229	1942	1942	1942	1942	578
123	20240924	174000	53846229	1942	1942	1942	1942	0
124	20240924	173900	53846229	1942	1942	1942	1942	0
125	20240924	173800	53846229	1942	1942	1942	1942	0
126	20240924	173700	53846229	1942	1942	1942	1942	0
127	20240924	173600	53846229	1942	1942	1942	1942	0
128	20240924	173500	53846229	1942	1942	1942	1942	0
129	20240924	173400	53846229	1942	1942	1942	1942	0
130	20240924	173300	53846229	1942	1942	1942	1942	0
131	20240924	173200	53846229	1942	1942	1942	1942	0
132	20240924	173100	53846229	1942	1942	1942	1942	0
133	20240924	173000	53846229	1942	1942	1942	1942	0
134	20240924	172900	53846229	1942	1942	1942	1942	0
135	20240924	172800	53846229	1942	1942	1942	1942	0
136	20240924	172700	53846229	1942	1942	1942	1942	0
137	20240924	172600	53846229	1942	1942	1942	1942	0
138	20240924	172500	53846229	1942	1942	1942	1942	0
139	20240924	172400	53846229	1942	1942	1942	1942	0
140	20240924	172300	53846229	1942	1942	1942	1942	0
141	20240924	172200	53846229	1942	1942	1942	1942	0
142	20240924	172100	53846229	1942	1942	1942	1942	0
143	20240924	172000	53846229	1942	1942	1942	1942	0
144	20240924	171900	53846229	1942	1942	1942	1942	0
145	20240924	171800	53846229	1942	1942	1942	1942	0
146	20240924	171700	53846229	1942	1942	1942	1942	0
147	20240924	171600	53846229	1942	1942	1942	1942	0
148	20240924	171500	53846229	1942	1942	1942	1942	0
149	20240924	171400	53846229	1942	1942	1942	1942	0
150	20240924	171300	53846229	1942	1942	1942	1942	0
151	20240924	171200	53846229	1942	1942	1942	1942	0
152	20240924	171100	53846229	1942	1942	1942	1942	578
153	20240924	171000	53846229	1942	1942	1942	1942	0
154	20240924	170900	53846229	1942	1942	1942	1942	0
155	20240924	170800	53846229	1942	1942	1942	1942	0
156	20240924	170700	53846229	1942	1942	1942	1942	0
157	20240924	170600	53846229	1942	1942	1942	1942	0
158	20240924	170500	53846229	1942	1942	1942	1942	0
159	20240924	170400	53846229	1942	1942	1942	1942	0
160	20240924	170300	53846229	1942	1942	1942	1942	0
161	20240924	170200	53846229	1942	1942	1942	1942	0
162	20240924	170100	53846229	1942	1942	1942	1942	0
163	20240924	170000	53846229	1942	1942	1942	1942	0
164	20240924	165900	53846229	1942	1942	1942	1942	0
165	20240924	165800	53846229	1942	1942	1942	1942	0
166	20240924	165700	53846229	1942	1942	1942	1942	0
167	20240924	165600	53846229	1942	1942	1942	1942	0
168	20240924	165500	53846229	1942	1942	1942	1942	0
169	20240924	165400	53846229	1942	1942	1942	1942	0
170	20240924	165300	53846229	1942	1942	1942	1942	0
171	20240924	165200	53846229	1942	1942	1942	1942	0
172	20240924	165100	53846229	1942	1942	1942	1942	0
173	20240924	165000	53846229	1942	1942	1942	1942	0
174	20240924	164900	53846229	1942	1942	1942	1942	0
175	20240924	164800	53846229	1942	1942	1942	1942	0
176	20240924	164700	53846229	1942	1942	1942	1942	0
177	20240924	164600	53846229	1942	1942	1942	1942	0
178	20240924	164500	53846229	1942	1942	1942	1942	0
179	20240924	164400	53846229	1942	1942	1942	1942	0
180	20240924	164300	53846229	1942	1942	1942	1942	0
181	20240924	164200	53846229	1942	1942	1942	1942	0
182	20240924	164100	53846229	1942	1942	1942	1942	578
183	20240924	164000	53846229	1942	1942	1942	1942	0
184	20240924	163900	53846229	1942	1942	1942	1942	0
185	20240924	163800	53846229	1942	1942	1942	1942	0
186	20240924	163700	53846229	1942	1942	1942	1942	0
187	20240924	163600	53846229	1942	1942	1942	1942	0
188	20240924	163500	53846229	1942	1942	1942	1942	0
189	20240924	163400	53846229	1942	1942	1942	1942	0
190	20240924	163300	53846229	1942	1942	1942	1942	0
191	20240924	163200	53846229	1942	1942	1942	1942	0
192	20240924	163100	53846229	1942	1942	1942	1942	0
193	20240924	163000	53846229	1942	1942	1942	1942	0
194	20240924	162900	53846229	1942	1942	1942	1942	0
195	20240924	162800	53846229	1942	1942	1942	1942	0
196	20240924	162700	53846229	1942	1942	1942	1942	0
197	20240924	162600	53846229	1942	1942	1942	1942	0
198	20240924	162500	53846229	1942	1942	1942	1942	0
199	20240924	162400	53846229	1942	1942	1942	1942	0
200	20240924	162300	53846229	1942	1942	1942	1942	0
201	20240924	162200	53846229	1942	1942	1942	1942	0
202	20240924	162100	53846229	1942	1942	1942	1942	0
203	20240924	162000	53846229	1942	1942	1942	1942	0
204	20240924	161900	53846229	1942	1942	1942	1942	0
205	20240924	161800	53846229	1942	1942	1942	1942	0
206	20240924	161700	53846229	1942	1942	1942	1942	0
207	20240924	161600	53846229	1942	1942	1942	1942	0
208	20240924	161500	53846229	1942	1942	1942	1942	0
209	20240924	161400	53846229	1942	1942	1942	1942	0
210	20240924	161300	53846229	1942	1942	1942	1942	0
211	20240924	161200	53846229	1942	1942	1942	1942	0
212	20240924	161100	53846229	1942	1942	1942	1942	578
213	20240924	161000	53846229	1942	1942	1942	1942	0
214	20240924	160900	53846229	1942	1942	1942	1942	0
215	20240924	160800	53846229	1942	1942	1942	1942	0
216	20240924	160700	53846229	1942	1942	1942	1942	0
217	20240924	160600	53846229	1942	1942	1942	1942	0
218	20240924	160500	53846229	1942	1942	1942	1942	0
219	20240924	160400	53846229	1942	1942	1942	1942	0
220	20240924	160300	53846229	1942	1942	1942	1942	0
221	20240924	160200	53846229	1942	1942	1942	1942	0
222	20240924	160100	53846229	1942	1942	1942	1942	0
223	20240924	160000	53846229	1942	1942	1942	1942	0
224	20240924	155900	53846229	1942	1942	1942	1942	0
225	20240924	155800	53846229	1942	1942	1942	1942	0
226	20240924	155700	53846229	1942	1942	1942	1942	0
227	20240924	155600	53846229	1942	1942	1942	1942	0
228	20240924	155500	53846229	1942	1942	1942	1942	0
229	20240924	155400	53846229	1942	1942	1942	1942	0
230	20240924	155300	53846229	1942	1942	1942	1942	0
231	20240924	155200	53846229	1942	1942	1942	1942	0
232	20240924	155100	53846229	1942	1942	1942	1942	0
233	20240924	155000	53846229	1942	1942	1942	1942	0
234	20240924	154900	53846229	1942	1942	1942	1942	0
235	20240924	154800	53846229	1942	1942	1942	1942	0
236	20240924	154700	53846229	1942	1942	1942	1942	0
237	20240924	154600	53846229	1942	1942	1942	1942	0
238	20240924	154500	53846229	1942	1942	1942	1942	0
239	20240924	154400	53846229	1942	1942	1942	1942	0
240	20240924	154300	53846229	1942	1942	1942	1942	0
241	20240924	154200	53846229	1942	1942	1942	1942	0
242	20240924	154100	53846229	1942	1942	1942	1942	578
243	20240924	154000	53846229	1942	1942	1942	1942	0
244	20240924	153900	53846229	1942	1942	1942	1942	0
245	20240924	153800	53846229	1942	1942	1942	1942	0
246	20240924	153700	53846229	1942	1942	1942	1942	0
247	20240924	153600	53846229	1942	1942	1942	1942	0
248	20240924	153500	53846229	1942	1942	1942	1942	0
249	20240924	153400	53846229	1942	1942	1942	1942	0
250	20240924	153300	53846229	1942	1942	1942	1942	0
251	20240924	153200	53846229	1942	1942	1942	1942	0
252	20240924	153100	53846229	1942	1942	1942	1942	0
253	20240924	153000	53846229	1942	1942	1942	1942	578
254	20240924	152900	52723753	1943	1943	1943	1943	0
255	20240924	152800	52723753	1943	1943	1943	1943	0
256	20240924	152700	52723753	1943	1943	1943	1943	0
257	20240924	152600	52723753	1943	1943	1943	1943	0
258	20240924	152500	52723753	1943	1943	1943	1943	0
259	20240924	152400	52723753	1943	1943	1943	1943	0
260	20240924	152300	52723753	1943	1943	1943	1943	0
261	20240924	152200	52723753	1943	1943	1943	1943	0
262	20240924	152100	52723753	1943	1943	1943	1943	0
263	20240924	152000	52723753	1943	1943	1943	1943	0
264	20240924	151900	52723753	1943	1943	1943	1943	0
265	20240924	151800	52723753	1943	1943	1943	1943	0
266	20240924	151700	52723753	1943	1943	1943	1943	0
267	20240924	151600	52723753	1943	1943	1943	1943	508
268	20240924	151500	51736709	1958	1958	1958	1958	0
269	20240924	151400	51736709	1958	1958	1958	1958	1
270	20240924	151300	51734751	1958	1958	1958	1958	0
271	20240924	151200	51734751	1958	1958	1958	1958	11
272	20240924	151100	51713213	1958	1958	1958	1958	14
273	20240924	151000	51685801	1937	1953	1959	1937	2671
274	20240924	150900	46455583	1935	1935	1935	1935	0
275	20240924	150800	46455583	1935	1935	1935	1935	0
276	20240924	150700	46455583	1935	1935	1935	1935	0
277	20240924	150600	46455583	1935	1935	1935	1935	0
278	20240924	150500	46455583	1935	1935	1935	1935	0
279	20240924	150400	46455583	1935	1935	1935	1935	0
280	20240924	150300	46455583	1935	1935	1935	1935	0
281	20240924	150200	46455583	1935	1935	1935	1935	0
282	20240924	150100	46455583	1935	1935	1935	1935	0
283	20240924	150000	46455583	1935	1935	1935	1935	0
284	20240924	145900	46455583	1935	1935	1935	1935	0
285	20240924	145800	46455583	1935	1935	1935	1935	0
286	20240924	145700	46455583	1935	1935	1935	1935	200
287	20240924	145600	46068583	1944	1944	1944	1944	0
288	20240924	145500	46068583	1944	1944	1944	1944	0
289	20240924	145400	46068583	1944	1943	1944	1943	102
290	20240924	145300	45870346	1932	1932	1932	1932	0
291	20240924	145200	45870346	1932	1932	1932	1932	0
292	20240924	145100	45870346	1932	1939	1958	1932	5200
293	20240924	145000	35715128	1930	1930	1930	1930	0
294	20240924	144900	35715128	1930	1930	1930	1930	0
295	20240924	144800	35715128	1930	1931	1931	1930	100
296	20240924	144700	35522126	1930	1930	1930	1930	0
297	20240924	144600	35522126	1930	1930	1930	1930	100
298	20240924	144500	35329126	1939	1939	1939	1939	0
299	20240924	144400	35329126	1939	1939	1939	1939	0
300	20240924	144300	35329126	1939	1939	1939	1939	0
301	20240924	144200	35329126	1939	1939	1939	1939	0
302	20240924	144100	35329126	1939	1939	1939	1939	0
303	20240924	144000	35329126	1939	1939	1939	1939	0
304	20240924	143900	35329126	1939	1939	1939	1939	0
305	20240924	143800	35329126	1939	1939	1939	1939	0
306	20240924	143700	35329126	1939	1939	1939	1939	34
307	20240924	143600	35263200	1941	1941	1941	1941	3
308	20240924	143500	35257377	1941	1941	1941	1941	20
309	20240924	143400	35218557	1941	1941	1941	1941	13
310	20240924	143300	35193324	1942	1942	1942	1942	0
311	20240924	143200	35193324	1942	1939	1942	1939	113
312	20240924	143100	34973989	1939	1939	1939	1939	30
313	20240924	143000	34915819	1939	1939	1939	1939	0
314	20240924	142900	34915819	1939	1939	1939	1939	1
315	20240924	142800	34913880	1942	1942	1942	1942	0
316	20240924	142700	34913880	1942	1942	1942	1942	0
317	20240924	142600	34913880	1942	1942	1942	1942	0
318	20240924	142500	34913880	1942	1942	1942	1942	0
319	20240924	142400	34913880	1942	1942	1942	1942	0
320	20240924	142300	34913880	1942	1942	1942	1942	0
321	20240924	142200	34913880	1942	1942	1942	1942	0
322	20240924	142100	34913880	1942	1942	1942	1942	0
323	20240924	142000	34913880	1942	1942	1942	1942	0
324	20240924	141900	34913880	1942	1942	1942	1942	0
325	20240924	141800	34913880	1942	1942	1942	1942	0
326	20240924	141700	34913880	1942	1942	1942	1942	0
327	20240924	141600	34913880	1942	1942	1942	1942	0
328	20240924	141500	34913880	1942	1942	1942	1942	0
329	20240924	141400	34913880	1942	1942	1942	1942	0
330	20240924	141300	34913880	1942	1942	1942	1942	20
331	20240924	141200	34875040	1942	1942	1942	1942	0
332	20240924	141100	34875040	1942	1942	1942	1942	0
333	20240924	141000	34875040	1942	1942	1942	1942	0
334	20240924	140900	34875040	1942	1942	1942	1942	0
335	20240924	140800	34875040	1942	1942	1942	1942	0
336	20240924	140700	34875040	1942	1942	1942	1942	1
337	20240924	140600	34873098	1929	1929	1929	1929	0
338	20240924	140500	34873098	1929	1929	1929	1929	0
339	20240924	140400	34873098	1929	1929	1929	1929	500
340	20240924	140300	33908598	1928	1930	1930	1928	500
341	20240924	140200	32944372	1928	1928	1928	1928	0
342	20240924	140100	32944372	1928	1928	1928	1928	0
343	20240924	140000	32944372	1928	1928	1928	1928	0
344	20240924	135900	32944372	1928	1935	1935	1928	1142
345	20240924	135800	30737646	1935	1935	1935	1935	3500
346	20240924	135700	23965146	1935	1935	1935	1935	0
347	20240924	135600	23965146	1935	1935	1935	1935	0
348	20240924	135500	23965146	1935	1935	1935	1935	0
349	20240924	135400	23965146	1935	1935	1935	1935	0
350	20240924	135300	23965146	1935	1935	1935	1935	0
351	20240924	135200	23965146	1935	1935	1935	1935	0
352	20240924	135100	23965146	1935	1935	1935	1935	0
353	20240924	135000	23965146	1935	1935	1935	1935	0
354	20240924	134900	23965146	1935	1935	1935	1935	0
355	20240924	134800	23965146	1935	1935	1935	1935	0
356	20240924	134700	23965146	1935	1935	1935	1935	0
357	20240924	134600	23965146	1935	1935	1935	1935	0
358	20240924	134500	23965146	1935	1935	1935	1935	0
359	20240924	134400	23965146	1935	1935	1935	1935	0
360	20240924	134300	23965146	1935	1935	1935	1935	0
361	20240924	134200	23965146	1935	1935	1935	1935	0
362	20240924	134100	23965146	1935	1935	1935	1935	0
363	20240924	134000	23965146	1935	1935	1935	1935	0
364	20240924	133900	23965146	1935	1935	1935	1935	0
365	20240924	133800	23965146	1935	1935	1935	1935	0
366	20240924	133700	23965146	1935	1935	1935	1935	200
367	20240924	133600	23578146	1929	1929	1929	1929	0
368	20240924	133500	23578146	1929	1929	1929	1929	0
369	20240924	133400	23578146	1929	1929	1929	1929	0
370	20240924	133300	23578146	1929	1929	1929	1929	0
371	20240924	133200	23578146	1929	1929	1929	1929	0
372	20240924	133100	23578146	1929	1929	1929	1929	0
373	20240924	133000	23578146	1929	1929	1929	1929	0
374	20240924	132900	23578146	1929	1929	1929	1929	0
375	20240924	132800	23578146	1929	1929	1929	1929	0
376	20240924	132700	23578146	1929	1929	1929	1929	0
377	20240924	132600	23578146	1929	1929	1929	1929	0
378	20240924	132500	23578146	1929	1929	1929	1929	0
379	20240924	132400	23578146	1929	1929	1929	1929	0
380	20240924	132300	23578146	1929	1929	1929	1929	0
381	20240924	132200	23578146	1929	1929	1929	1929	0
382	20240924	132100	23578146	1929	1929	1929	1929	0
383	20240924	132000	23578146	1929	1929	1929	1929	0
384	20240924	131900	23578146	1929	1929	1929	1929	0
385	20240924	131800	23578146	1929	1929	1929	1929	0
386	20240924	131700	23578146	1929	1929	1929	1929	0
387	20240924	131600	23578146	1929	1929	1929	1929	0
388	20240924	131500	23578146	1929	1929	1929	1929	4
389	20240924	131400	23570430	1929	1929	1929	1929	0
390	20240924	131300	23570430	1929	1929	1929	1929	0
391	20240924	131200	23570430	1929	1929	1929	1929	9
392	20240924	131100	23553069	1934	1934	1934	1934	0
393	20240924	131000	23553069	1934	1934	1934	1934	3
394	20240924	130900	23547267	1935	1935	1935	1935	0
395	20240924	130800	23547267	1935	1935	1935	1935	0
396	20240924	130700	23547267	1935	1935	1935	1935	0
397	20240924	130600	23547267	1935	1935	1935	1935	1
398	20240924	130500	23545332	1935	1935	1935	1935	0
399	20240924	130400	23545332	1935	1935	1935	1935	600
400	20240924	130300	22384332	1935	1935	1935	1935	0
401	20240924	130200	22384332	1935	1935	1935	1935	0
402	20240924	130100	22384332	1935	1935	1935	1935	0
403	20240924	130000	22384332	1935	1935	1935	1935	0
404	20240924	125900	22384332	1935	1935	1935	1935	0
405	20240924	125800	22384332	1935	1935	1935	1935	0
406	20240924	125700	22384332	1935	1935	1935	1935	33
407	20240924	125600	22320477	1935	1935	1935	1935	0
408	20240924	125500	22320477	1935	1935	1935	1935	0
409	20240924	125400	22320477	1935	1935	1935	1935	0
410	20240924	125300	22320477	1935	1935	1935	1935	0
411	20240924	125200	22320477	1935	1935	1935	1935	0
412	20240924	125100	22320477	1935	1935	1935	1935	0
413	20240924	125000	22320477	1935	1935	1935	1935	0
414	20240924	124900	22320477	1935	1935	1935	1935	0
415	20240924	124800	22320477	1935	1935	1935	1935	0
416	20240924	124700	22320477	1935	1935	1935	1935	0
417	20240924	124600	22320477	1935	1935	1935	1935	0
418	20240924	124500	22320477	1935	1935	1935	1935	0
419	20240924	124400	22320477	1935	1935	1935	1935	0
420	20240924	124300	22320477	1935	1935	1935	1935	233
421	20240924	124200	21869622	1935	1935	1935	1927	384
422	20240924	124100	21128014	1935	1935	1935	1935	69
423	20240924	124000	20994499	1935	1935	1935	1935	148
424	20240924	123900	20708119	1935	1935	1935	1935	106
425	20240924	123800	20503009	1935	1935	1935	1935	363
426	20240924	123700	19800604	1945	1945	1945	1945	0
427	20240924	123600	19800604	1945	1945	1945	1945	23
428	20240924	123500	19755869	1945	1945	1945	1945	0
429	20240924	123400	19755869	1945	1945	1945	1945	0
430	20240924	123300	19755869	1945	1945	1945	1945	0
431	20240924	123200	19755869	1945	1945	1945	1945	0
432	20240924	123100	19755869	1945	1945	1945	1945	0
433	20240924	123000	19755869	1945	1945	1945	1945	0
434	20240924	122900	19755869	1945	1945	1945	1945	0
435	20240924	122800	19755869	1945	1945	1945	1945	0
436	20240924	122700	19755869	1945	1945	1945	1945	144
437	20240924	122600	19475789	1945	1945	1945	1945	50
438	20240924	122500	19378539	1945	1945	1945	1945	0
439	20240924	122400	19378539	1945	1945	1945	1945	0
440	20240924	122300	19378539	1945	1945	1945	1945	0
441	20240924	122200	19378539	1945	1945	1945	1945	0
442	20240924	122100	19378539	1945	1945	1945	1945	0
443	20240924	122000	19378539	1945	1945	1945	1945	0
444	20240924	121900	19378539	1945	1945	1945	1945	0
445	20240924	121800	19378539	1945	1945	1945	1945	0
446	20240924	121700	19378539	1945	1945	1945	1945	0
447	20240924	121600	19378539	1945	1945	1945	1945	0
448	20240924	121500	19378539	1945	1945	1945	1945	0
449	20240924	121400	19378539	1945	1945	1945	1945	0
450	20240924	121300	19378539	1945	1945	1945	1945	0
451	20240924	121200	19378539	1945	1945	1945	1945	0
452	20240924	121100	19378539	1945	1945	1945	1945	0
453	20240924	121000	19378539	1945	1945	1945	1945	0
454	20240924	120900	19378539	1945	1945	1945	1945	0
455	20240924	120800	19378539	1945	1945	1945	1945	0
456	20240924	120700	19378539	1945	1945	1945	1945	0
457	20240924	120600	19378539	1945	1945	1945	1945	0
458	20240924	120500	19378539	1945	1945	1945	1945	0
459	20240924	120400	19378539	1945	1945	1945	1945	0
460	20240924	120300	19378539	1945	1945	1945	1945	0
461	20240924	120200	19378539	1945	1945	1945	1945	0
462	20240924	120100	19378539	1945	1945	1945	1945	0
463	20240924	120000	19378539	1945	1945	1945	1945	0
464	20240924	115900	19378539	1945	1945	1945	1945	0
465	20240924	115800	19378539	1945	1945	1945	1945	0
466	20240924	115700	19378539	1945	1945	1945	1945	0
467	20240924	115600	19378539	1945	1945	1945	1945	0
468	20240924	115500	19378539	1945	1945	1945	1945	0
469	20240924	115400	19378539	1945	1945	1945	1945	3
470	20240924	115300	19372704	1945	1945	1945	1945	0
471	20240924	115200	19372704	1945	1945	1945	1945	24
472	20240924	115100	19326024	1945	1945	1945	1945	12
473	20240924	115000	19302684	1945	1945	1945	1945	0
474	20240924	114900	19302684	1945	1945	1945	1945	0
475	20240924	114800	19302684	1945	1945	1945	1945	0
476	20240924	114700	19302684	1945	1945	1945	1945	0
477	20240924	114600	19302684	1945	1945	1945	1945	0
478	20240924	114500	19302684	1945	1945	1945	1945	0
479	20240924	114400	19302684	1945	1945	1945	1945	0
480	20240924	114300	19302684	1945	1945	1945	1945	0
481	20240924	114200	19302684	1945	1945	1945	1945	0
482	20240924	114100	19302684	1945	1945	1945	1945	0
483	20240924	114000	19302684	1945	1945	1945	1945	1
484	20240924	113900	19300739	1946	1946	1946	1946	0
485	20240924	113800	19300739	1946	1946	1946	1946	0
486	20240924	113700	19300739	1946	1946	1946	1946	0
487	20240924	113600	19300739	1946	1946	1946	1946	0
488	20240924	113500	19300739	1946	1946	1946	1946	0
489	20240924	113400	19300739	1946	1946	1946	1946	0
490	20240924	113300	19300739	1946	1946	1946	1946	0
491	20240924	113200	19300739	1946	1946	1946	1946	0
492	20240924	113100	19300739	1946	1946	1946	1946	0
493	20240924	113000	19300739	1946	1946	1946	1946	0
494	20240924	112900	19300739	1946	1946	1946	1946	0
495	20240924	112800	19300739	1946	1946	1946	1946	0
496	20240924	112700	19300739	1946	1946	1946	1946	0
497	20240924	112600	19300739	1946	1946	1946	1946	0
498	20240924	112500	19300739	1946	1946	1946	1946	0
499	20240924	112400	19300739	1946	1946	1946	1946	0
500	20240924	112300	19300739	1946	1946	1946	1946	89
501	20240924	112200	19127545	1951	1951	1951	1951	0
502	20240924	112100	19127545	1951	1951	1951	1951	0
503	20240924	112000	19127545	1951	1951	1951	1951	0
504	20240924	111900	19127545	1951	1951	1951	1951	0
505	20240924	111800	19127545	1951	1951	1951	1951	0
506	20240924	111700	19127545	1951	1951	1951	1951	0
507	20240924	111600	19127545	1951	1951	1951	1951	0
508	20240924	111500	19127545	1951	1951	1951	1951	0
509	20240924	111400	19127545	1951	1951	1951	1951	0
510	20240924	111300	19127545	1951	1951	1951	1951	0
511	20240924	111200	19127545	1951	1951	1951	1951	0
512	20240924	111100	19127545	1951	1951	1951	1951	0
513	20240924	111000	19127545	1951	1951	1951	1951	0
514	20240924	110900	19127545	1951	1951	1951	1951	0
515	20240924	110800	19127545	1951	1951	1951	1951	0
516	20240924	110700	19127545	1951	1951	1951	1951	0
517	20240924	110600	19127545	1951	1951	1951	1951	0
518	20240924	110500	19127545	1951	1951	1951	1951	0
519	20240924	110400	19127545	1951	1951	1951	1951	0
520	20240924	110300	19127545	1951	1951	1951	1951	0
521	20240924	110200	19127545	1951	1951	1951	1951	10
522	20240924	110100	19108035	1935	1935	1935	1934	1321
523	20240924	110000	16551916	1934	1934	1934	1934	2
524	20240924	105900	16548048	1934	1934	1934	1934	0
525	20240924	105800	16548048	1934	1934	1934	1934	0
526	20240924	105700	16548048	1934	1934	1934	1934	0
527	20240924	105600	16548048	1934	1934	1934	1934	0
528	20240924	105500	16548048	1934	1934	1934	1934	0
529	20240924	105400	16548048	1934	1934	1934	1934	5
530	20240924	105300	16538378	1934	1934	1934	1934	0
531	20240924	105200	16538378	1934	1934	1934	1934	0
532	20240924	105100	16538378	1934	1934	1934	1934	22
533	20240924	105000	16495830	1934	1934	1934	1934	0
534	20240924	104900	16495830	1934	1934	1934	1934	0
535	20240924	104800	16495830	1934	1934	1934	1934	24
536	20240924	104700	16449414	1926	1926	1926	1926	0
537	20240924	104600	16449414	1926	1926	1926	1926	0
538	20240924	104500	16449414	1926	1926	1926	1926	0
539	20240924	104400	16449414	1926	1926	1926	1926	0
540	20240924	104300	16449414	1926	1926	1926	1926	5
541	20240924	104200	16439784	1926	1926	1926	1926	0
542	20240924	104100	16439784	1926	1926	1926	1926	1
543	20240924	104000	16437858	1926	1926	1926	1926	0
544	20240924	103900	16437858	1926	1926	1926	1926	229
545	20240924	103800	15996804	1927	1927	1927	1927	0
546	20240924	103700	15996804	1927	1927	1927	1927	41
547	20240924	103600	15917797	1935	1935	1935	1935	0
548	20240924	103500	15917797	1935	1935	1935	1935	0
549	20240924	103400	15917797	1935	1935	1935	1935	0
550	20240924	103300	15917797	1935	1935	1935	1935	0
551	20240924	103200	15917797	1935	1935	1935	1935	0
552	20240924	103100	15917797	1935	1935	1935	1935	0
553	20240924	103000	15917797	1935	1935	1935	1935	1
554	20240924	102900	15915862	1935	1935	1935	1935	0
555	20240924	102800	15915862	1935	1935	1935	1935	0
556	20240924	102700	15915862	1935	1935	1935	1935	0
557	20240924	102600	15915862	1935	1935	1935	1935	0
558	20240924	102500	15915862	1935	1935	1935	1935	0
559	20240924	102400	15915862	1935	1935	1935	1935	30
560	20240924	102300	15857812	1926	1937	1937	1926	2503
561	20240924	102200	11013396	1954	1954	1954	1954	3
562	20240924	102100	11007534	1937	1937	1937	1937	0
563	20240924	102000	11007534	1937	1954	1954	1937	58
564	20240924	101900	10894287	1954	1954	1954	1954	0
565	20240924	101800	10894287	1954	1954	1954	1954	0
566	20240924	101700	10894287	1954	1954	1954	1954	0
567	20240924	101600	10894287	1954	1954	1954	1954	0
568	20240924	101500	10894287	1954	1954	1954	1954	0
569	20240924	101400	10894287	1954	1954	1954	1954	0
570	20240924	101300	10894287	1954	1954	1954	1954	0
571	20240924	101200	10894287	1954	1954	1954	1954	0
572	20240924	101100	10894287	1954	1954	1954	1954	0
573	20240924	101000	10894287	1954	1954	1954	1954	0
574	20240924	100900	10894287	1954	1954	1954	1954	0
575	20240924	100800	10894287	1954	1954	1954	1954	0
576	20240924	100700	10894287	1954	1954	1954	1954	0
577	20240924	100600	10894287	1954	1954	1954	1954	0
578	20240924	100500	10894287	1954	1954	1954	1954	0
579	20240924	100400	10894287	1954	1954	1954	1954	0
580	20240924	100300	10894287	1954	1954	1954	1954	0
581	20240924	100200	10894287	1954	1954	1954	1954	5
582	20240924	100100	10884517	1954	1954	1954	1954	0
583	20240924	100000	10884517	1954	1954	1954	1954	0
584	20240924	095900	10884517	1954	1954	1954	1954	0
585	20240924	095800	10884517	1954	1954	1954	1954	0
586	20240924	095700	10884517	1954	1954	1954	1954	40
587	20240924	095600	10806357	1954	1954	1954	1954	0
588	20240924	095500	10806357	1954	1954	1954	1954	0
589	20240924	095400	10806357	1954	1954	1954	1954	0
590	20240924	095300	10806357	1954	1954	1954	1954	0
591	20240924	095200	10806357	1954	1954	1954	1954	0
592	20240924	095100	10806357	1954	1954	1954	1954	10
593	20240924	095000	10786817	1954	1954	1954	1954	10
594	20240924	094900	10767277	1956	1956	1956	1956	0
595	20240924	094800	10767277	1956	1956	1956	1956	0
596	20240924	094700	10767277	1956	1956	1956	1956	0
597	20240924	094600	10767277	1956	1956	1956	1956	0
598	20240924	094500	10767277	1956	1956	1956	1956	0
599	20240924	094400	10767277	1956	1956	1956	1956	0
600	20240924	094300	10767277	1956	1935	1956	1935	222
601	20240924	094200	10337245	1936	1936	1936	1936	0
602	20240924	094100	10337245	1936	1936	1936	1936	232
603	20240924	094000	9888093	1940	1940	1940	1940	0
604	20240924	093900	9888093	1940	1940	1940	1940	0
605	20240924	093800	9888093	1940	1940	1940	1940	0
606	20240924	093700	9888093	1940	1940	1940	1940	11
607	20240924	093600	9866753	1958	1958	1958	1958	0
608	20240924	093500	9866753	1958	1944	1959	1944	244
609	20240924	093400	9389400	1944	1938	1944	1938	753
610	20240924	093300	7929099	1938	1938	1938	1938	0
611	20240924	093200	7929099	1938	1938	1938	1938	0
612	20240924	093100	7929099	1938	1938	1938	1938	0
613	20240924	093000	7929099	1938	1938	1938	1938	0
614	20240924	092900	7929099	1938	1938	1938	1938	0
615	20240924	092800	7929099	1938	1938	1938	1938	60
616	20240924	092700	7812819	1939	1939	1939	1939	460
617	20240924	092600	6920879	1939	1939	1939	1939	79
618	20240924	092500	6767698	1938	1938	1938	1938	0
619	20240924	092400	6767698	1938	1938	1938	1938	0
620	20240924	092300	6767698	1938	1935	1938	1935	120
621	20240924	092200	6535288	1920	1920	1920	1920	1
622	20240924	092100	6533368	1920	1920	1920	1920	0
623	20240924	092000	6533368	1920	1920	1920	1920	20
624	20240924	091900	6494968	1920	1920	1920	1920	50
625	20240924	091800	6398968	1920	1920	1920	1920	0
626	20240924	091700	6398968	1920	1920	1920	1920	0
627	20240924	091600	6398968	1920	1920	1920	1920	1
628	20240924	091500	6397048	1918	1918	1918	1918	0
629	20240924	091400	6397048	1918	1918	1918	1918	600
630	20240924	091300	5246248	1940	1920	1940	1920	731
631	20240924	091200	3841060	1915	1915	1915	1915	0
632	20240924	091100	3841060	1915	1915	1915	1915	0
633	20240924	091000	3841060	1915	1918	1918	1915	288
634	20240924	090900	3289404	1919	1920	1920	1919	45
635	20240924	090800	3203015	1921	1921	1921	1921	11
636	20240924	090700	3181884	1922	1922	1922	1922	40
637	20240924	090600	3105004	1922	1921	1922	1921	100
638	20240924	090500	2912822	1921	1920	1921	1920	693
639	20240924	090400	1582080	1920	1920	1920	1920	10
640	20240924	090300	1562880	1920	1920	1920	1920	0
641	20240924	090200	1562880	1920	1920	1920	1920	323
642	20240924	090100	942720	1920	1920	1920	1920	2
643	20240924	090000	938880	1920	1920	1920	1920	489