KissMeData/232830/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	204200	49533990	1956	1956	1956	1956	648
3	20240802	204100	49533990	1956	1956	1956	1956	0
4	20240802	204000	49533990	1956	1956	1956	1956	0
5	20240802	203900	49533990	1956	1956	1956	1956	0
6	20240802	203800	49533990	1956	1956	1956	1956	0
7	20240802	203700	49533990	1956	1956	1956	1956	0
8	20240802	203600	49533990	1956	1956	1956	1956	0
9	20240802	203500	49533990	1956	1956	1956	1956	0
10	20240802	203400	49533990	1956	1956	1956	1956	0
11	20240802	203300	49533990	1956	1956	1956	1956	0
12	20240802	203200	49533990	1956	1956	1956	1956	0
13	20240802	203100	49533990	1956	1956	1956	1956	0
14	20240802	203000	49533990	1956	1956	1956	1956	0
15	20240802	202900	49533990	1956	1956	1956	1956	0
16	20240802	202800	49533990	1956	1956	1956	1956	0
17	20240802	202700	49533990	1956	1956	1956	1956	0
18	20240802	202600	49533990	1956	1956	1956	1956	0
19	20240802	202500	49533990	1956	1956	1956	1956	0
20	20240802	202400	49533990	1956	1956	1956	1956	0
21	20240802	202300	49533990	1956	1956	1956	1956	0
22	20240802	202200	49533990	1956	1956	1956	1956	0
23	20240802	202100	49533990	1956	1956	1956	1956	0
24	20240802	202000	49533990	1956	1956	1956	1956	0
25	20240802	201900	49533990	1956	1956	1956	1956	0
26	20240802	201800	49533990	1956	1956	1956	1956	0
27	20240802	201700	49533990	1956	1956	1956	1956	0
28	20240802	201600	49533990	1956	1956	1956	1956	0
29	20240802	201500	49533990	1956	1956	1956	1956	0
30	20240802	201400	49533990	1956	1956	1956	1956	0
31	20240802	201300	49533990	1956	1956	1956	1956	0
32	20240802	201200	49533990	1956	1956	1956	1956	648
33	20240802	201100	49533990	1956	1956	1956	1956	0
34	20240802	201000	49533990	1956	1956	1956	1956	0
35	20240802	200900	49533990	1956	1956	1956	1956	0
36	20240802	200800	49533990	1956	1956	1956	1956	0
37	20240802	200700	49533990	1956	1956	1956	1956	0
38	20240802	200600	49533990	1956	1956	1956	1956	0
39	20240802	200500	49533990	1956	1956	1956	1956	0
40	20240802	200400	49533990	1956	1956	1956	1956	0
41	20240802	200300	49533990	1956	1956	1956	1956	0
42	20240802	200200	49533990	1956	1956	1956	1956	0
43	20240802	200100	49533990	1956	1956	1956	1956	0
44	20240802	200000	49533990	1956	1956	1956	1956	0
45	20240802	195900	49533990	1956	1956	1956	1956	0
46	20240802	195800	49533990	1956	1956	1956	1956	0
47	20240802	195700	49533990	1956	1956	1956	1956	0
48	20240802	195600	49533990	1956	1956	1956	1956	0
49	20240802	195500	49533990	1956	1956	1956	1956	0
50	20240802	195400	49533990	1956	1956	1956	1956	0
51	20240802	195300	49533990	1956	1956	1956	1956	0
52	20240802	195200	49533990	1956	1956	1956	1956	0
53	20240802	195100	49533990	1956	1956	1956	1956	0
54	20240802	195000	49533990	1956	1956	1956	1956	0
55	20240802	194900	49533990	1956	1956	1956	1956	0
56	20240802	194800	49533990	1956	1956	1956	1956	0
57	20240802	194700	49533990	1956	1956	1956	1956	0
58	20240802	194600	49533990	1956	1956	1956	1956	0
59	20240802	194500	49533990	1956	1956	1956	1956	0
60	20240802	194400	49533990	1956	1956	1956	1956	0
61	20240802	194300	49533990	1956	1956	1956	1956	0
62	20240802	194200	49533990	1956	1956	1956	1956	648
63	20240802	194100	49533990	1956	1956	1956	1956	0
64	20240802	194000	49533990	1956	1956	1956	1956	0
65	20240802	193900	49533990	1956	1956	1956	1956	0
66	20240802	193800	49533990	1956	1956	1956	1956	0
67	20240802	193700	49533990	1956	1956	1956	1956	0
68	20240802	193600	49533990	1956	1956	1956	1956	0
69	20240802	193500	49533990	1956	1956	1956	1956	0
70	20240802	193400	49533990	1956	1956	1956	1956	0
71	20240802	193300	49533990	1956	1956	1956	1956	0
72	20240802	193200	49533990	1956	1956	1956	1956	0
73	20240802	193100	49533990	1956	1956	1956	1956	0
74	20240802	193000	49533990	1956	1956	1956	1956	0
75	20240802	192900	49533990	1956	1956	1956	1956	0
76	20240802	192800	49533990	1956	1956	1956	1956	0
77	20240802	192700	49533990	1956	1956	1956	1956	0
78	20240802	192600	49533990	1956	1956	1956	1956	0
79	20240802	192500	49533990	1956	1956	1956	1956	0
80	20240802	192400	49533990	1956	1956	1956	1956	0
81	20240802	192300	49533990	1956	1956	1956	1956	0
82	20240802	192200	49533990	1956	1956	1956	1956	0
83	20240802	192100	49533990	1956	1956	1956	1956	0
84	20240802	192000	49533990	1956	1956	1956	1956	0
85	20240802	191900	49533990	1956	1956	1956	1956	0
86	20240802	191800	49533990	1956	1956	1956	1956	0
87	20240802	191700	49533990	1956	1956	1956	1956	0
88	20240802	191600	49533990	1956	1956	1956	1956	0
89	20240802	191500	49533990	1956	1956	1956	1956	0
90	20240802	191400	49533990	1956	1956	1956	1956	0
91	20240802	191300	49533990	1956	1956	1956	1956	0
92	20240802	191200	49533990	1956	1956	1956	1956	648
93	20240802	191100	49533990	1956	1956	1956	1956	0
94	20240802	191000	49533990	1956	1956	1956	1956	0
95	20240802	190900	49533990	1956	1956	1956	1956	0
96	20240802	190800	49533990	1956	1956	1956	1956	0
97	20240802	190700	49533990	1956	1956	1956	1956	0
98	20240802	190600	49533990	1956	1956	1956	1956	0
99	20240802	190500	49533990	1956	1956	1956	1956	0
100	20240802	190400	49533990	1956	1956	1956	1956	0
101	20240802	190300	49533990	1956	1956	1956	1956	0
102	20240802	190200	49533990	1956	1956	1956	1956	0
103	20240802	190100	49533990	1956	1956	1956	1956	0
104	20240802	190000	49533990	1956	1956	1956	1956	0
105	20240802	185900	49533990	1956	1956	1956	1956	0
106	20240802	185800	49533990	1956	1956	1956	1956	0
107	20240802	185700	49533990	1956	1956	1956	1956	0
108	20240802	185600	49533990	1956	1956	1956	1956	0
109	20240802	185500	49533990	1956	1956	1956	1956	0
110	20240802	185400	49533990	1956	1956	1956	1956	0
111	20240802	185300	49533990	1956	1956	1956	1956	0
112	20240802	185200	49533990	1956	1956	1956	1956	0
113	20240802	185100	49533990	1956	1956	1956	1956	0
114	20240802	185000	49533990	1956	1956	1956	1956	0
115	20240802	184900	49533990	1956	1956	1956	1956	0
116	20240802	184800	49533990	1956	1956	1956	1956	0
117	20240802	184700	49533990	1956	1956	1956	1956	0
118	20240802	184600	49533990	1956	1956	1956	1956	0
119	20240802	184500	49533990	1956	1956	1956	1956	0
120	20240802	184400	49533990	1956	1956	1956	1956	0
121	20240802	184300	49533990	1956	1956	1956	1956	0
122	20240802	184200	49533990	1956	1956	1956	1956	648
123	20240802	184100	49533990	1956	1956	1956	1956	0
124	20240802	184000	49533990	1956	1956	1956	1956	0
125	20240802	183900	49533990	1956	1956	1956	1956	0
126	20240802	183800	49533990	1956	1956	1956	1956	0
127	20240802	183700	49533990	1956	1956	1956	1956	0
128	20240802	183600	49533990	1956	1956	1956	1956	0
129	20240802	183500	49533990	1956	1956	1956	1956	0
130	20240802	183400	49533990	1956	1956	1956	1956	0
131	20240802	183300	49533990	1956	1956	1956	1956	0
132	20240802	183200	49533990	1956	1956	1956	1956	0
133	20240802	183100	49533990	1956	1956	1956	1956	0
134	20240802	183000	49533990	1956	1956	1956	1956	0
135	20240802	182900	49533990	1956	1956	1956	1956	0
136	20240802	182800	49533990	1956	1956	1956	1956	0
137	20240802	182700	49533990	1956	1956	1956	1956	0
138	20240802	182600	49533990	1956	1956	1956	1956	0
139	20240802	182500	49533990	1956	1956	1956	1956	0
140	20240802	182400	49533990	1956	1956	1956	1956	0
141	20240802	182300	49533990	1956	1956	1956	1956	0
142	20240802	182200	49533990	1956	1956	1956	1956	0
143	20240802	182100	49533990	1956	1956	1956	1956	0
144	20240802	182000	49533990	1956	1956	1956	1956	0
145	20240802	181900	49533990	1956	1956	1956	1956	0
146	20240802	181800	49533990	1956	1956	1956	1956	0
147	20240802	181700	49533990	1956	1956	1956	1956	0
148	20240802	181600	49533990	1956	1956	1956	1956	0
149	20240802	181500	49533990	1956	1956	1956	1956	0
150	20240802	181400	49533990	1956	1956	1956	1956	0
151	20240802	181300	49533990	1956	1956	1956	1956	0
152	20240802	181200	49533990	1956	1956	1956	1956	648
153	20240802	181100	49533990	1956	1956	1956	1956	0
154	20240802	181000	49533990	1956	1956	1956	1956	0
155	20240802	180900	49533990	1956	1956	1956	1956	0
156	20240802	180800	49533990	1956	1956	1956	1956	0
157	20240802	180700	49533990	1956	1956	1956	1956	0
158	20240802	180600	49533990	1956	1956	1956	1956	0
159	20240802	180500	49533990	1956	1956	1956	1956	0
160	20240802	180400	49533990	1956	1956	1956	1956	0
161	20240802	180300	49533990	1956	1956	1956	1956	0
162	20240802	180200	49533990	1956	1956	1956	1956	0
163	20240802	180100	49533990	1956	1956	1956	1956	0
164	20240802	180000	49533990	1956	1956	1956	1956	0
165	20240802	175900	49533990	1956	1956	1956	1956	0
166	20240802	175800	49533990	1956	1956	1956	1956	0
167	20240802	175700	49533990	1956	1956	1956	1956	0
168	20240802	175600	49533990	1956	1956	1956	1956	0
169	20240802	175500	49533990	1956	1956	1956	1956	0
170	20240802	175400	49533990	1956	1956	1956	1956	0
171	20240802	175300	49533990	1956	1956	1956	1956	0
172	20240802	175200	49533990	1956	1956	1956	1956	0
173	20240802	175100	49533990	1956	1956	1956	1956	0
174	20240802	175000	49533990	1956	1956	1956	1956	0
175	20240802	174900	49533990	1956	1956	1956	1956	0
176	20240802	174800	49533990	1956	1956	1956	1956	0
177	20240802	174700	49533990	1956	1956	1956	1956	0
178	20240802	174600	49533990	1956	1956	1956	1956	0
179	20240802	174500	49533990	1956	1956	1956	1956	0
180	20240802	174400	49533990	1956	1956	1956	1956	0
181	20240802	174300	49533990	1956	1956	1956	1956	0
182	20240802	174200	49533990	1956	1956	1956	1956	648
183	20240802	174100	49533990	1956	1956	1956	1956	0
184	20240802	174000	49533990	1956	1956	1956	1956	0
185	20240802	173900	49533990	1956	1956	1956	1956	0
186	20240802	173800	49533990	1956	1956	1956	1956	0
187	20240802	173700	49533990	1956	1956	1956	1956	0
188	20240802	173600	49533990	1956	1956	1956	1956	0
189	20240802	173500	49533990	1956	1956	1956	1956	0
190	20240802	173400	49533990	1956	1956	1956	1956	0
191	20240802	173300	49533990	1956	1956	1956	1956	0
192	20240802	173200	49533990	1956	1956	1956	1956	0
193	20240802	173100	49533990	1956	1956	1956	1956	0
194	20240802	173000	49533990	1956	1956	1956	1956	0
195	20240802	172900	49533990	1956	1956	1956	1956	0
196	20240802	172800	49533990	1956	1956	1956	1956	0
197	20240802	172700	49533990	1956	1956	1956	1956	0
198	20240802	172600	49533990	1956	1956	1956	1956	0
199	20240802	172500	49533990	1956	1956	1956	1956	0
200	20240802	172400	49533990	1956	1956	1956	1956	0
201	20240802	172300	49533990	1956	1956	1956	1956	0
202	20240802	172200	49533990	1956	1956	1956	1956	0
203	20240802	172100	49533990	1956	1956	1956	1956	0
204	20240802	172000	49533990	1956	1956	1956	1956	0
205	20240802	171900	49533990	1956	1956	1956	1956	0
206	20240802	171800	49533990	1956	1956	1956	1956	0
207	20240802	171700	49533990	1956	1956	1956	1956	0
208	20240802	171600	49533990	1956	1956	1956	1956	0
209	20240802	171500	49533990	1956	1956	1956	1956	0
210	20240802	171400	49533990	1956	1956	1956	1956	0
211	20240802	171300	49533990	1956	1956	1956	1956	0
212	20240802	171200	49533990	1956	1956	1956	1956	648
213	20240802	171100	49533990	1956	1956	1956	1956	0
214	20240802	171000	49533990	1956	1956	1956	1956	0
215	20240802	170900	49533990	1956	1956	1956	1956	0
216	20240802	170800	49533990	1956	1956	1956	1956	0
217	20240802	170700	49533990	1956	1956	1956	1956	0
218	20240802	170600	49533990	1956	1956	1956	1956	0
219	20240802	170500	49533990	1956	1956	1956	1956	0
220	20240802	170400	49533990	1956	1956	1956	1956	0
221	20240802	170300	49533990	1956	1956	1956	1956	0
222	20240802	170200	49533990	1956	1956	1956	1956	0
223	20240802	170100	49533990	1956	1956	1956	1956	0
224	20240802	170000	49533990	1956	1956	1956	1956	0
225	20240802	165900	49533990	1956	1956	1956	1956	0
226	20240802	165800	49533990	1956	1956	1956	1956	0
227	20240802	165700	49533990	1956	1956	1956	1956	0
228	20240802	165600	49533990	1956	1956	1956	1956	0
229	20240802	165500	49533990	1956	1956	1956	1956	0
230	20240802	165400	49533990	1956	1956	1956	1956	0
231	20240802	165300	49533990	1956	1956	1956	1956	0
232	20240802	165200	49533990	1956	1956	1956	1956	0
233	20240802	165100	49533990	1956	1956	1956	1956	0
234	20240802	165000	49533990	1956	1956	1956	1956	0
235	20240802	164900	49533990	1956	1956	1956	1956	0
236	20240802	164800	49533990	1956	1956	1956	1956	0
237	20240802	164700	49533990	1956	1956	1956	1956	0
238	20240802	164600	49533990	1956	1956	1956	1956	0
239	20240802	164500	49533990	1956	1956	1956	1956	0
240	20240802	164400	49533990	1956	1956	1956	1956	0
241	20240802	164300	49533990	1956	1956	1956	1956	0
242	20240802	164200	49533990	1956	1956	1956	1956	648
243	20240802	164100	49533990	1956	1956	1956	1956	0
244	20240802	164000	49533990	1956	1956	1956	1956	0
245	20240802	163900	49533990	1956	1956	1956	1956	0
246	20240802	163800	49533990	1956	1956	1956	1956	0
247	20240802	163700	49533990	1956	1956	1956	1956	0
248	20240802	163600	49533990	1956	1956	1956	1956	0
249	20240802	163500	49533990	1956	1956	1956	1956	0
250	20240802	163400	49533990	1956	1956	1956	1956	0
251	20240802	163300	49533990	1956	1956	1956	1956	0
252	20240802	163200	49533990	1956	1956	1956	1956	0
253	20240802	163100	49533990	1956	1956	1956	1956	0
254	20240802	163000	49533990	1956	1956	1956	1956	0
255	20240802	162900	49533990	1956	1956	1956	1956	0
256	20240802	162800	49533990	1956	1956	1956	1956	0
257	20240802	162700	49533990	1956	1956	1956	1956	0
258	20240802	162600	49533990	1956	1956	1956	1956	0
259	20240802	162500	49533990	1956	1956	1956	1956	0
260	20240802	162400	49533990	1956	1956	1956	1956	0
261	20240802	162300	49533990	1956	1956	1956	1956	0
262	20240802	162200	49533990	1956	1956	1956	1956	0
263	20240802	162100	49533990	1956	1956	1956	1956	0
264	20240802	162000	49533990	1956	1956	1956	1956	0
265	20240802	161900	49533990	1956	1956	1956	1956	0
266	20240802	161800	49533990	1956	1956	1956	1956	0
267	20240802	161700	49533990	1956	1956	1956	1956	0
268	20240802	161600	49533990	1956	1956	1956	1956	0
269	20240802	161500	49533990	1956	1956	1956	1956	0
270	20240802	161400	49533990	1956	1956	1956	1956	0
271	20240802	161300	49533990	1956	1956	1956	1956	0
272	20240802	161200	49533990	1956	1956	1956	1956	648
273	20240802	161100	49533990	1956	1956	1956	1956	0
274	20240802	161000	49533990	1956	1956	1956	1956	0
275	20240802	160900	49533990	1956	1956	1956	1956	0
276	20240802	160800	49533990	1956	1956	1956	1956	0
277	20240802	160700	49533990	1956	1956	1956	1956	0
278	20240802	160600	49533990	1956	1956	1956	1956	0
279	20240802	160500	49533990	1956	1956	1956	1956	0
280	20240802	160400	49533990	1956	1956	1956	1956	0
281	20240802	160300	49533990	1956	1956	1956	1956	0
282	20240802	160200	49533990	1956	1956	1956	1956	0
283	20240802	160100	49533990	1956	1956	1956	1956	0
284	20240802	160000	49533990	1956	1956	1956	1956	0
285	20240802	155900	49533990	1956	1956	1956	1956	0
286	20240802	155800	49533990	1956	1956	1956	1956	0
287	20240802	155700	49533990	1956	1956	1956	1956	0
288	20240802	155600	49533990	1956	1956	1956	1956	0
289	20240802	155500	49533990	1956	1956	1956	1956	0
290	20240802	155400	49533990	1956	1956	1956	1956	0
291	20240802	155300	49533990	1956	1956	1956	1956	0
292	20240802	155200	49533990	1956	1956	1956	1956	0
293	20240802	155100	49533990	1956	1956	1956	1956	0
294	20240802	155000	49533990	1956	1956	1956	1956	0
295	20240802	154900	49533990	1956	1956	1956	1956	0
296	20240802	154800	49533990	1956	1956	1956	1956	0
297	20240802	154700	49533990	1956	1956	1956	1956	0
298	20240802	154600	49533990	1956	1956	1956	1956	0
299	20240802	154500	49533990	1956	1956	1956	1956	0
300	20240802	154400	49533990	1956	1956	1956	1956	0
301	20240802	154300	49533990	1956	1956	1956	1956	0
302	20240802	154200	49533990	1956	1956	1956	1956	648
303	20240802	154100	49533990	1956	1956	1956	1956	0
304	20240802	154000	49533990	1956	1956	1956	1956	0
305	20240802	153900	49533990	1956	1956	1956	1956	0
306	20240802	153800	49533990	1956	1956	1956	1956	0
307	20240802	153700	49533990	1956	1956	1956	1956	0
308	20240802	153600	49533990	1956	1956	1956	1956	0
309	20240802	153500	49533990	1956	1956	1956	1956	0
310	20240802	153400	49533990	1956	1956	1956	1956	0
311	20240802	153300	49533990	1956	1956	1956	1956	0
312	20240802	153200	49533990	1956	1956	1956	1956	0
313	20240802	153100	49533990	1956	1956	1956	1956	0
314	20240802	153000	49533990	1956	1956	1956	1956	648
315	20240802	152900	48266502	1965	1965	1965	1965	0
316	20240802	152800	48266502	1965	1965	1965	1965	0
317	20240802	152700	48266502	1965	1965	1965	1965	0
318	20240802	152600	48266502	1965	1965	1965	1965	0
319	20240802	152500	48266502	1965	1965	1965	1965	0
320	20240802	152400	48266502	1965	1965	1965	1965	0
321	20240802	152300	48266502	1965	1965	1965	1965	0
322	20240802	152200	48266502	1965	1965	1965	1965	0
323	20240802	152100	48266502	1965	1965	1965	1965	0
324	20240802	152000	48266502	1965	1965	1965	1965	0
325	20240802	151900	48266502	1965	1965	1965	1965	0
326	20240802	151800	48266502	1965	1965	1965	1965	0
327	20240802	151700	48266502	1965	1965	1965	1965	20
328	20240802	151600	48227202	1965	1965	1965	1965	0
329	20240802	151500	48227202	1965	1971	1971	1965	117
330	20240802	151400	47997279	1971	1971	1971	1971	1
331	20240802	151300	47995308	1970	1970	1970	1970	0
332	20240802	151200	47995308	1970	1970	1970	1970	0
333	20240802	151100	47995308	1970	1970	1970	1970	0
334	20240802	151000	47995308	1970	1970	1970	1970	0
335	20240802	150900	47995308	1970	1970	1970	1970	0
336	20240802	150800	47995308	1970	1970	1970	1970	0
337	20240802	150700	47995308	1970	1970	1970	1970	3
338	20240802	150600	47989398	1970	1970	1970	1970	0
339	20240802	150500	47989398	1970	1970	1970	1970	0
340	20240802	150400	47989398	1970	1970	1970	1970	0
341	20240802	150300	47989398	1970	1970	1970	1970	1
342	20240802	150200	47987428	1975	1975	1975	1975	0
343	20240802	150100	47987428	1975	1975	1975	1975	0
344	20240802	150000	47987428	1975	1975	1975	1975	0
345	20240802	145900	47987428	1975	1960	1975	1956	3036
346	20240802	145800	42044391	1967	1967	1967	1967	1
347	20240802	145700	42042424	1967	1967	1967	1967	0
348	20240802	145600	42042424	1967	1967	1967	1967	1
349	20240802	145500	42040457	1960	1960	1960	1960	0
350	20240802	145400	42040457	1960	1960	1960	1960	0
351	20240802	145300	42040457	1960	1960	1960	1960	500
352	20240802	145200	41060457	1960	1960	1960	1960	0
353	20240802	145100	41060457	1960	1960	1960	1960	0
354	20240802	145000	41060457	1960	1960	1960	1960	1
355	20240802	144900	41058497	1960	1960	1960	1960	0
356	20240802	144800	41058497	1960	1960	1960	1960	26
357	20240802	144700	41007537	1960	1960	1960	1960	0
358	20240802	144600	41007537	1960	1960	1960	1960	0
359	20240802	144500	41007537	1960	1960	1960	1960	0
360	20240802	144400	41007537	1960	1960	1960	1960	0
361	20240802	144300	41007537	1960	1960	1960	1960	0
362	20240802	144200	41007537	1960	1960	1960	1960	0
363	20240802	144100	41007537	1960	1960	1960	1960	0
364	20240802	144000	41007537	1960	1960	1960	1960	300
365	20240802	143900	40419537	1960	1960	1960	1960	24
366	20240802	143800	40372497	1960	1960	1960	1960	0
367	20240802	143700	40372497	1960	1960	1960	1960	0
368	20240802	143600	40372497	1960	1960	1960	1960	70
369	20240802	143500	40235297	1960	1962	1962	1960	600
370	20240802	143400	39058797	1962	1962	1962	1962	0
371	20240802	143300	39058797	1962	1962	1962	1962	0
372	20240802	143200	39058797	1962	1962	1962	1962	0
373	20240802	143100	39058797	1962	1962	1962	1962	0
374	20240802	143000	39058797	1962	1962	1962	1962	0
375	20240802	142900	39058797	1962	1962	1962	1962	0
376	20240802	142800	39058797	1962	1971	1971	1962	887
377	20240802	142700	37316277	1975	1975	1975	1975	0
378	20240802	142600	37316277	1975	1975	1975	1975	0
379	20240802	142500	37316277	1975	1975	1975	1975	0
380	20240802	142400	37316277	1975	1975	1975	1975	0
381	20240802	142300	37316277	1975	1975	1975	1975	0
382	20240802	142200	37316277	1975	1975	1975	1975	5
383	20240802	142100	37306402	1971	1971	1971	1971	0
384	20240802	142000	37306402	1971	1971	1971	1971	0
385	20240802	141900	37306402	1971	1971	1971	1971	3
386	20240802	141800	37300489	1975	1975	1975	1975	0
387	20240802	141700	37300489	1975	1975	1975	1975	0
388	20240802	141600	37300489	1975	1975	1975	1975	10
389	20240802	141500	37280739	1976	1976	1976	1976	0
390	20240802	141400	37280739	1976	1976	1976	1976	0
391	20240802	141300	37280739	1976	1976	1976	1976	0
392	20240802	141200	37280739	1976	1976	1976	1976	0
393	20240802	141100	37280739	1976	1976	1976	1976	0
394	20240802	141000	37280739	1976	1976	1976	1976	0
395	20240802	140900	37280739	1976	1976	1976	1976	0
396	20240802	140800	37280739	1976	1976	1976	1976	0
397	20240802	140700	37280739	1976	1976	1976	1976	0
398	20240802	140600	37280739	1976	1976	1976	1976	0
399	20240802	140500	37280739	1976	1976	1976	1976	0
400	20240802	140400	37280739	1976	1976	1976	1976	0
401	20240802	140300	37280739	1976	1976	1976	1976	0
402	20240802	140200	37280739	1976	1976	1976	1976	0
403	20240802	140100	37280739	1976	1976	1976	1976	0
404	20240802	140000	37280739	1976	1976	1976	1976	0
405	20240802	135900	37280739	1976	1976	1976	1976	0
406	20240802	135800	37280739	1976	1976	1976	1976	0
407	20240802	135700	37280739	1976	1976	1976	1976	0
408	20240802	135600	37280739	1976	1975	1976	1975	258
409	20240802	135500	36770941	1975	1975	1975	1975	0
410	20240802	135400	36770941	1975	1975	1975	1975	0
411	20240802	135300	36770941	1975	1975	1975	1975	0
412	20240802	135200	36770941	1975	1975	1975	1975	0
413	20240802	135100	36770941	1975	1975	1975	1975	0
414	20240802	135000	36770941	1975	1972	1975	1972	33
415	20240802	134900	36705820	1970	1970	1970	1970	0
416	20240802	134800	36705820	1970	1970	1970	1970	0
417	20240802	134700	36705820	1970	1971	1971	1970	2008
418	20240802	134600	32748364	1970	1970	1970	1970	0
419	20240802	134500	32748364	1970	1970	1970	1970	0
420	20240802	134400	32748364	1970	1970	1970	1970	0
421	20240802	134300	32748364	1970	1970	1970	1970	0
422	20240802	134200	32748364	1970	1970	1970	1970	0
423	20240802	134100	32748364	1970	1970	1970	1970	0
424	20240802	134000	32748364	1970	1970	1970	1970	1
425	20240802	133900	32746394	1970	1970	1970	1970	0
426	20240802	133800	32746394	1970	1970	1970	1970	0
427	20240802	133700	32746394	1970	1970	1970	1970	0
428	20240802	133600	32746394	1970	1970	1970	1970	0
429	20240802	133500	32746394	1970	1970	1970	1970	10
430	20240802	133400	32726694	1970	1970	1970	1970	0
431	20240802	133300	32726694	1970	1970	1970	1970	0
432	20240802	133200	32726694	1970	1970	1970	1970	0
433	20240802	133100	32726694	1970	1970	1970	1970	0
434	20240802	133000	32726694	1970	1970	1970	1970	0
435	20240802	132900	32726694	1970	1970	1970	1970	25
436	20240802	132800	32677444	1970	1970	1970	1970	202
437	20240802	132700	32279504	1970	1970	1970	1970	0
438	20240802	132600	32279504	1970	1970	1970	1970	0
439	20240802	132500	32279504	1970	1970	1970	1970	0
440	20240802	132400	32279504	1970	1970	1970	1970	0
441	20240802	132300	32279504	1970	1970	1970	1970	5
442	20240802	132200	32269654	1970	1970	1970	1970	2
443	20240802	132100	32265714	1970	1970	1970	1970	21
444	20240802	132000	32224344	1971	1971	1971	1971	4
445	20240802	131900	32216460	1970	1967	1970	1967	16
446	20240802	131800	32184964	1961	1961	1961	1961	0
447	20240802	131700	32184964	1961	1961	1961	1961	0
448	20240802	131600	32184964	1961	1961	1961	1961	0
449	20240802	131500	32184964	1961	1961	1961	1961	0
450	20240802	131400	32184964	1961	1961	1961	1961	0
451	20240802	131300	32184964	1961	1961	1961	1961	0
452	20240802	131200	32184964	1961	1961	1961	1961	0
453	20240802	131100	32184964	1961	1961	1961	1961	0
454	20240802	131000	32184964	1961	1961	1961	1961	0
455	20240802	130900	32184964	1961	1966	1966	1961	17
456	20240802	130800	32151607	1960	1960	1960	1960	0
457	20240802	130700	32151607	1960	1960	1960	1960	0
458	20240802	130600	32151607	1960	1961	1961	1960	300
459	20240802	130500	31563603	1960	1960	1960	1960	0
460	20240802	130400	31563603	1960	1960	1960	1960	0
461	20240802	130300	31563603	1960	1960	1960	1960	0
462	20240802	130200	31563603	1960	1960	1960	1960	0
463	20240802	130100	31563603	1960	1960	1960	1960	0
464	20240802	130000	31563603	1960	1960	1960	1960	0
465	20240802	125900	31563603	1960	1960	1960	1960	0
466	20240802	125800	31563603	1960	1960	1960	1960	0
467	20240802	125700	31563603	1960	1960	1960	1960	1
468	20240802	125600	31561643	1960	1960	1960	1960	0
469	20240802	125500	31561643	1960	1960	1960	1960	0
470	20240802	125400	31561643	1960	1960	1960	1960	0
471	20240802	125300	31561643	1960	1960	1960	1960	0
472	20240802	125200	31561643	1960	1960	1960	1960	0
473	20240802	125100	31561643	1960	1960	1960	1960	0
474	20240802	125000	31561643	1960	1960	1960	1960	0
475	20240802	124900	31561643	1960	1961	1961	1960	219
476	20240802	124800	31132380	1961	1962	1962	1961	1288
477	20240802	124700	28605407	1962	1962	1962	1962	0
478	20240802	124600	28605407	1962	1962	1962	1962	0
479	20240802	124500	28605407	1962	1962	1962	1962	0
480	20240802	124400	28605407	1962	1962	1962	1962	969
481	20240802	124300	26704229	1962	1962	1962	1962	0
482	20240802	124200	26704229	1962	1962	1962	1962	0
483	20240802	124100	26704229	1962	1962	1962	1962	0
484	20240802	124000	26704229	1962	1962	1962	1962	0
485	20240802	123900	26704229	1962	1962	1962	1962	145
486	20240802	123800	26419739	1963	1965	1965	1963	360
487	20240802	123700	25712565	1965	1966	1966	1965	53
488	20240802	123600	25608412	1966	1966	1966	1966	0
489	20240802	123500	25608412	1966	1966	1966	1966	0
490	20240802	123400	25608412	1966	1966	1966	1966	0
491	20240802	123300	25608412	1966	1966	1966	1966	0
492	20240802	123200	25608412	1966	1966	1966	1966	0
493	20240802	123100	25608412	1966	1966	1966	1966	0
494	20240802	123000	25608412	1966	1966	1966	1966	0
495	20240802	122900	25608412	1966	1966	1966	1966	0
496	20240802	122800	25608412	1966	1966	1966	1966	0
497	20240802	122700	25608412	1966	1966	1966	1966	0
498	20240802	122600	25608412	1966	1966	1966	1966	1
499	20240802	122500	25606446	1965	1965	1965	1965	0
500	20240802	122400	25606446	1965	1965	1965	1965	0
501	20240802	122300	25606446	1965	1965	1965	1965	0
502	20240802	122200	25606446	1965	1965	1965	1965	0
503	20240802	122100	25606446	1965	1965	1965	1965	0
504	20240802	122000	25606446	1965	1965	1965	1965	0
505	20240802	121900	25606446	1965	1965	1965	1965	0
506	20240802	121800	25606446	1965	1965	1965	1965	0
507	20240802	121700	25606446	1965	1965	1965	1965	100
508	20240802	121600	25409946	1965	1970	1970	1965	544
509	20240802	121500	24340564	1970	1970	1970	1970	0
510	20240802	121400	24340564	1970	1970	1970	1970	0
511	20240802	121300	24340564	1970	1970	1970	1970	0
512	20240802	121200	24340564	1970	1970	1970	1970	0
513	20240802	121100	24340564	1970	1970	1970	1970	0
514	20240802	121000	24340564	1970	1972	1972	1970	4
515	20240802	120900	24332679	1975	1975	1975	1975	0
516	20240802	120800	24332679	1975	1975	1975	1975	1
517	20240802	120700	24330704	1976	1967	1976	1967	100
518	20240802	120600	24133429	1968	1968	1968	1968	0
519	20240802	120500	24133429	1968	1968	1968	1968	0
520	20240802	120400	24133429	1968	1968	1968	1968	0
521	20240802	120300	24133429	1968	1968	1968	1968	0
522	20240802	120200	24133429	1968	1965	1968	1965	74
523	20240802	120100	23987863	1965	1965	1965	1965	0
524	20240802	120000	23987863	1965	1965	1965	1965	0
525	20240802	115900	23987863	1965	1965	1965	1965	0
526	20240802	115800	23987863	1965	1965	1965	1965	0
527	20240802	115700	23987863	1965	1965	1965	1965	0
528	20240802	115600	23987863	1965	1965	1965	1965	0
529	20240802	115500	23987863	1965	1965	1965	1965	200
530	20240802	115400	23594863	1968	1968	1968	1968	0
531	20240802	115300	23594863	1968	1968	1968	1968	0
532	20240802	115200	23594863	1968	1965	1968	1965	416
533	20240802	115100	22777420	1966	1967	1967	1966	1007
534	20240802	115000	20797656	1967	1967	1967	1967	0
535	20240802	114900	20797656	1967	1968	1968	1967	206
536	20240802	114800	20392453	1968	1969	1969	1968	2107
537	20240802	114700	16245791	1968	1968	1968	1968	0
538	20240802	114600	16245791	1968	1968	1968	1968	0
539	20240802	114500	16245791	1968	1968	1968	1968	0
540	20240802	114400	16245791	1968	1968	1968	1968	0
541	20240802	114300	16245791	1968	1968	1968	1968	0
542	20240802	114200	16245791	1968	1968	1968	1968	113
543	20240802	114100	16023407	1969	1969	1969	1969	0
544	20240802	114000	16023407	1969	1970	1970	1969	1051
545	20240802	113900	13953938	1969	1969	1969	1969	0
546	20240802	113800	13953938	1969	1969	1969	1969	0
547	20240802	113700	13953938	1969	1969	1969	1969	0
548	20240802	113600	13953938	1969	1969	1969	1969	0
549	20240802	113500	13953938	1969	1969	1969	1969	0
550	20240802	113400	13953938	1969	1969	1969	1969	0
551	20240802	113300	13953938	1969	1969	1969	1969	0
552	20240802	113200	13953938	1969	1969	1969	1969	1113
553	20240802	113100	11762441	1969	1969	1969	1969	0
554	20240802	113000	11762441	1969	1969	1969	1969	0
555	20240802	112900	11762441	1969	1969	1969	1969	0
556	20240802	112800	11762441	1969	1969	1969	1969	0
557	20240802	112700	11762441	1969	1972	1972	1969	2133
558	20240802	112600	7562509	1973	1973	1973	1973	0
559	20240802	112500	7562509	1973	1976	1976	1973	81
560	20240802	112400	7402575	1976	1976	1976	1976	0
561	20240802	112300	7402575	1976	1976	1976	1976	0
562	20240802	112200	7402575	1976	1976	1976	1976	0
563	20240802	112100	7402575	1976	1976	1976	1976	0
564	20240802	112000	7402575	1976	1976	1976	1976	0
565	20240802	111900	7402575	1976	1976	1976	1976	130
566	20240802	111800	7145695	1977	1977	1977	1977	710
567	20240802	111700	5742025	1977	1977	1977	1977	0
568	20240802	111600	5742025	1977	1977	1977	1977	0
569	20240802	111500	5742025	1977	1977	1977	1977	0
570	20240802	111400	5742025	1977	1977	1977	1977	0
571	20240802	111300	5742025	1977	1977	1977	1977	0
572	20240802	111200	5742025	1977	1977	1977	1977	0
573	20240802	111100	5742025	1977	1980	1980	1977	667
574	20240802	111000	4421879	1980	1980	1980	1980	0
575	20240802	110900	4421879	1980	1980	1980	1980	0
576	20240802	110800	4421879	1980	1980	1980	1980	0
577	20240802	110700	4421879	1980	1980	1980	1980	0
578	20240802	110600	4421879	1980	1980	1980	1980	0
579	20240802	110500	4421879	1980	1980	1980	1980	0
580	20240802	110400	4421879	1980	1980	1980	1980	0
581	20240802	110300	4421879	1980	1983	1983	1980	500
582	20240802	110200	3431234	1983	1983	1983	1983	0
583	20240802	110100	3431234	1983	1983	1983	1983	0
584	20240802	110000	3431234	1983	1983	1983	1983	0
585	20240802	105900	3431234	1983	1983	1983	1983	0
586	20240802	105800	3431234	1983	1983	1983	1983	0
587	20240802	105700	3431234	1983	1983	1983	1983	0
588	20240802	105600	3431234	1983	1983	1983	1983	0
589	20240802	105500	3431234	1983	1983	1983	1983	0
590	20240802	105400	3431234	1983	1983	1983	1983	0
591	20240802	105300	3431234	1983	1983	1983	1983	8
592	20240802	105200	3415370	1985	1985	1985	1985	0
593	20240802	105100	3415370	1985	1985	1985	1985	0
594	20240802	105000	3415370	1985	1985	1985	1985	65
595	20240802	104900	3286345	1985	1985	1985	1985	9
596	20240802	104800	3268480	1985	1985	1985	1985	0
597	20240802	104700	3268480	1985	1985	1985	1985	0
598	20240802	104600	3268480	1985	1985	1985	1985	0
599	20240802	104500	3268480	1985	1985	1985	1985	0
600	20240802	104400	3268480	1985	1985	1985	1985	0
601	20240802	104300	3268480	1985	1985	1985	1985	0
602	20240802	104200	3268480	1985	1985	1985	1985	10
603	20240802	104100	3248630	1985	1985	1985	1985	0
604	20240802	104000	3248630	1985	1983	1985	1983	6
605	20240802	103900	3236726	1985	1985	1985	1985	0
606	20240802	103800	3236726	1985	1985	1985	1985	0
607	20240802	103700	3236726	1985	1985	1985	1985	0
608	20240802	103600	3236726	1985	1985	1985	1985	0
609	20240802	103500	3236726	1985	1985	1985	1985	0
610	20240802	103400	3236726	1985	1985	1985	1985	156
611	20240802	103300	2927066	1985	1985	1985	1985	0
612	20240802	103200	2927066	1985	1985	1985	1985	44
613	20240802	103100	2839726	1985	1985	1985	1985	6
614	20240802	103000	2827816	1985	1985	1985	1985	0
615	20240802	102900	2827816	1985	1985	1985	1985	0
616	20240802	102800	2827816	1985	1985	1985	1985	0
617	20240802	102700	2827816	1985	1985	1985	1985	0
618	20240802	102600	2827816	1985	1985	1985	1985	0
619	20240802	102500	2827816	1985	1985	1985	1985	0
620	20240802	102400	2827816	1985	1985	1985	1985	0
621	20240802	102300	2827816	1985	1985	1985	1985	0
622	20240802	102200	2827816	1985	1985	1985	1985	5
623	20240802	102100	2817891	1985	1985	1985	1985	0
624	20240802	102000	2817891	1985	1985	1985	1985	0
625	20240802	101900	2817891	1985	1985	1985	1985	0
626	20240802	101800	2817891	1985	1985	1985	1985	0
627	20240802	101700	2817891	1985	1985	1985	1985	5
628	20240802	101600	2807966	1985	1985	1985	1985	0
629	20240802	101500	2807966	1985	1985	1985	1985	0
630	20240802	101400	2807966	1985	1985	1985	1985	10
631	20240802	101300	2788116	1985	1985	1985	1985	10
632	20240802	101200	2768266	1985	1985	1985	1985	0
633	20240802	101100	2768266	1985	1985	1985	1985	0
634	20240802	101000	2768266	1985	1985	1985	1985	0
635	20240802	100900	2768266	1985	1985	1985	1985	0
636	20240802	100800	2768266	1985	1985	1985	1985	0
637	20240802	100700	2768266	1985	1985	1985	1985	0
638	20240802	100600	2768266	1985	1985	1985	1985	0
639	20240802	100500	2768266	1985	1985	1985	1985	1
640	20240802	100400	2766281	1982	1982	1982	1982	2
641	20240802	100300	2762317	1985	1985	1985	1985	0
642	20240802	100200	2762317	1985	1985	1985	1985	1
643	20240802	100100	2760332	1985	1985	1985	1985	0
644	20240802	100000	2760332	1985	1985	1985	1985	4
645	20240802	095900	2752392	1985	1985	1985	1985	2
646	20240802	095800	2748422	1985	1985	1985	1985	0
647	20240802	095700	2748422	1985	1985	1985	1985	0
648	20240802	095600	2748422	1985	1985	1985	1985	0
649	20240802	095500	2748422	1985	1984	1985	1984	10
650	20240802	095400	2728578	1983	1983	1983	1983	515
651	20240802	095300	1707333	1983	1983	1983	1983	60
652	20240802	095200	1588353	1984	1984	1984	1984	40
653	20240802	095100	1508993	1983	1983	1983	1983	0
654	20240802	095000	1508993	1983	1983	1983	1983	0
655	20240802	094900	1508993	1983	1983	1983	1983	130
656	20240802	094800	1251203	1984	1984	1984	1984	4
657	20240802	094700	1243267	1985	1985	1985	1985	169
658	20240802	094600	907802	1985	1985	1985	1985	0
659	20240802	094500	907802	1985	1985	1985	1985	0
660	20240802	094400	907802	1985	1985	1985	1985	0
661	20240802	094300	907802	1985	1985	1985	1985	0
662	20240802	094200	907802	1985	1985	1985	1985	0
663	20240802	094100	907802	1985	1985	1985	1985	0
664	20240802	094000	907802	1985	1985	1985	1985	0
665	20240802	093900	907802	1985	1985	1985	1985	0
666	20240802	093800	907802	1985	1985	1985	1985	0
667	20240802	093700	907802	1985	1985	1985	1985	0
668	20240802	093600	907802	1985	1985	1985	1985	6
669	20240802	093500	895892	1985	1985	1985	1985	50
670	20240802	093400	796642	1985	1985	1985	1985	0
671	20240802	093300	796642	1985	1986	1986	1985	10
672	20240802	093200	776791	1985	1985	1985	1985	0
673	20240802	093100	776791	1985	1985	1985	1985	0
674	20240802	093000	776791	1985	1985	1985	1985	0
675	20240802	092900	776791	1985	1985	1985	1985	0
676	20240802	092800	776791	1985	1985	1985	1985	0
677	20240802	092700	776791	1985	1985	1985	1985	0
678	20240802	092600	776791	1985	1985	1985	1985	0
679	20240802	092500	776791	1985	1985	1985	1985	1
680	20240802	092400	774806	1985	1985	1985	1985	0
681	20240802	092300	774806	1985	1987	1987	1985	111
682	20240802	092200	554271	1987	1987	1987	1987	1
683	20240802	092100	552284	1987	1987	1987	1987	7
684	20240802	092000	538375	1985	1985	1985	1985	0
685	20240802	091900	538375	1985	1985	1985	1985	0
686	20240802	091800	538375	1985	1985	1985	1985	0
687	20240802	091700	538375	1985	1985	1985	1985	0
688	20240802	091600	538375	1985	1985	1985	1985	33
689	20240802	091500	472870	1985	1986	1986	1985	19
690	20240802	091400	435153	1987	1987	1987	1987	147
691	20240802	091300	143064	1987	1987	1987	1987	0
692	20240802	091200	143064	1987	1987	1987	1987	0
693	20240802	091100	143064	1987	1987	1987	1987	0
694	20240802	091000	143064	1987	1987	1987	1987	0
695	20240802	090900	143064	1987	1987	1987	1987	8
696	20240802	090800	127168	1987	1987	1987	1987	0
697	20240802	090700	127168	1987	1987	1987	1987	0
698	20240802	090600	127168	1987	1987	1987	1987	0
699	20240802	090500	127168	1987	1987	1987	1987	0
700	20240802	090400	127168	1987	1987	1987	1987	0
701	20240802	090300	127168	1987	1987	1987	1987	0
702	20240802	090200	127168	1987	1987	1987	1987	0
703	20240802	090100	127168	1987	1987	1987	1987	0
704	20240802	090000	127168	1987	1987	1987	1987	64