KissMeData/239340/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	204400	160965725	1912	1912	1912	1912	4651
3	20240802	204300	160965725	1912	1912	1912	1912	0
4	20240802	204200	160965725	1912	1912	1912	1912	0
5	20240802	204100	160965725	1912	1912	1912	1912	0
6	20240802	204000	160965725	1912	1912	1912	1912	0
7	20240802	203900	160965725	1912	1912	1912	1912	0
8	20240802	203800	160965725	1912	1912	1912	1912	0
9	20240802	203700	160965725	1912	1912	1912	1912	0
10	20240802	203600	160965725	1912	1912	1912	1912	0
11	20240802	203500	160965725	1912	1912	1912	1912	0
12	20240802	203400	160965725	1912	1912	1912	1912	0
13	20240802	203300	160965725	1912	1912	1912	1912	0
14	20240802	203200	160965725	1912	1912	1912	1912	0
15	20240802	203100	160965725	1912	1912	1912	1912	0
16	20240802	203000	160965725	1912	1912	1912	1912	0
17	20240802	202900	160965725	1912	1912	1912	1912	0
18	20240802	202800	160965725	1912	1912	1912	1912	0
19	20240802	202700	160965725	1912	1912	1912	1912	0
20	20240802	202600	160965725	1912	1912	1912	1912	0
21	20240802	202500	160965725	1912	1912	1912	1912	0
22	20240802	202400	160965725	1912	1912	1912	1912	0
23	20240802	202300	160965725	1912	1912	1912	1912	0
24	20240802	202200	160965725	1912	1912	1912	1912	0
25	20240802	202100	160965725	1912	1912	1912	1912	0
26	20240802	202000	160965725	1912	1912	1912	1912	0
27	20240802	201900	160965725	1912	1912	1912	1912	0
28	20240802	201800	160965725	1912	1912	1912	1912	0
29	20240802	201700	160965725	1912	1912	1912	1912	0
30	20240802	201600	160965725	1912	1912	1912	1912	0
31	20240802	201500	160965725	1912	1912	1912	1912	0
32	20240802	201400	160965725	1912	1912	1912	1912	4651
33	20240802	201300	160965725	1912	1912	1912	1912	0
34	20240802	201200	160965725	1912	1912	1912	1912	0
35	20240802	201100	160965725	1912	1912	1912	1912	0
36	20240802	201000	160965725	1912	1912	1912	1912	0
37	20240802	200900	160965725	1912	1912	1912	1912	0
38	20240802	200800	160965725	1912	1912	1912	1912	0
39	20240802	200700	160965725	1912	1912	1912	1912	0
40	20240802	200600	160965725	1912	1912	1912	1912	0
41	20240802	200500	160965725	1912	1912	1912	1912	0
42	20240802	200400	160965725	1912	1912	1912	1912	0
43	20240802	200300	160965725	1912	1912	1912	1912	0
44	20240802	200200	160965725	1912	1912	1912	1912	0
45	20240802	200100	160965725	1912	1912	1912	1912	0
46	20240802	200000	160965725	1912	1912	1912	1912	0
47	20240802	195900	160965725	1912	1912	1912	1912	0
48	20240802	195800	160965725	1912	1912	1912	1912	0
49	20240802	195700	160965725	1912	1912	1912	1912	0
50	20240802	195600	160965725	1912	1912	1912	1912	0
51	20240802	195500	160965725	1912	1912	1912	1912	0
52	20240802	195400	160965725	1912	1912	1912	1912	0
53	20240802	195300	160965725	1912	1912	1912	1912	0
54	20240802	195200	160965725	1912	1912	1912	1912	0
55	20240802	195100	160965725	1912	1912	1912	1912	0
56	20240802	195000	160965725	1912	1912	1912	1912	0
57	20240802	194900	160965725	1912	1912	1912	1912	0
58	20240802	194800	160965725	1912	1912	1912	1912	0
59	20240802	194700	160965725	1912	1912	1912	1912	0
60	20240802	194600	160965725	1912	1912	1912	1912	0
61	20240802	194500	160965725	1912	1912	1912	1912	0
62	20240802	194400	160965725	1912	1912	1912	1912	4651
63	20240802	194300	160965725	1912	1912	1912	1912	0
64	20240802	194200	160965725	1912	1912	1912	1912	0
65	20240802	194100	160965725	1912	1912	1912	1912	0
66	20240802	194000	160965725	1912	1912	1912	1912	0
67	20240802	193900	160965725	1912	1912	1912	1912	0
68	20240802	193800	160965725	1912	1912	1912	1912	0
69	20240802	193700	160965725	1912	1912	1912	1912	0
70	20240802	193600	160965725	1912	1912	1912	1912	0
71	20240802	193500	160965725	1912	1912	1912	1912	0
72	20240802	193400	160965725	1912	1912	1912	1912	0
73	20240802	193300	160965725	1912	1912	1912	1912	0
74	20240802	193200	160965725	1912	1912	1912	1912	0
75	20240802	193100	160965725	1912	1912	1912	1912	0
76	20240802	193000	160965725	1912	1912	1912	1912	0
77	20240802	192900	160965725	1912	1912	1912	1912	0
78	20240802	192800	160965725	1912	1912	1912	1912	0
79	20240802	192700	160965725	1912	1912	1912	1912	0
80	20240802	192600	160965725	1912	1912	1912	1912	0
81	20240802	192500	160965725	1912	1912	1912	1912	0
82	20240802	192400	160965725	1912	1912	1912	1912	0
83	20240802	192300	160965725	1912	1912	1912	1912	0
84	20240802	192200	160965725	1912	1912	1912	1912	0
85	20240802	192100	160965725	1912	1912	1912	1912	0
86	20240802	192000	160965725	1912	1912	1912	1912	0
87	20240802	191900	160965725	1912	1912	1912	1912	0
88	20240802	191800	160965725	1912	1912	1912	1912	0
89	20240802	191700	160965725	1912	1912	1912	1912	0
90	20240802	191600	160965725	1912	1912	1912	1912	0
91	20240802	191500	160965725	1912	1912	1912	1912	0
92	20240802	191400	160965725	1912	1912	1912	1912	4651
93	20240802	191300	160965725	1912	1912	1912	1912	0
94	20240802	191200	160965725	1912	1912	1912	1912	0
95	20240802	191100	160965725	1912	1912	1912	1912	0
96	20240802	191000	160965725	1912	1912	1912	1912	0
97	20240802	190900	160965725	1912	1912	1912	1912	0
98	20240802	190800	160965725	1912	1912	1912	1912	0
99	20240802	190700	160965725	1912	1912	1912	1912	0
100	20240802	190600	160965725	1912	1912	1912	1912	0
101	20240802	190500	160965725	1912	1912	1912	1912	0
102	20240802	190400	160965725	1912	1912	1912	1912	0
103	20240802	190300	160965725	1912	1912	1912	1912	0
104	20240802	190200	160965725	1912	1912	1912	1912	0
105	20240802	190100	160965725	1912	1912	1912	1912	0
106	20240802	190000	160965725	1912	1912	1912	1912	0
107	20240802	185900	160965725	1912	1912	1912	1912	0
108	20240802	185800	160965725	1912	1912	1912	1912	0
109	20240802	185700	160965725	1912	1912	1912	1912	0
110	20240802	185600	160965725	1912	1912	1912	1912	0
111	20240802	185500	160965725	1912	1912	1912	1912	0
112	20240802	185400	160965725	1912	1912	1912	1912	0
113	20240802	185300	160965725	1912	1912	1912	1912	0
114	20240802	185200	160965725	1912	1912	1912	1912	0
115	20240802	185100	160965725	1912	1912	1912	1912	0
116	20240802	185000	160965725	1912	1912	1912	1912	0
117	20240802	184900	160965725	1912	1912	1912	1912	0
118	20240802	184800	160965725	1912	1912	1912	1912	0
119	20240802	184700	160965725	1912	1912	1912	1912	0
120	20240802	184600	160965725	1912	1912	1912	1912	0
121	20240802	184500	160965725	1912	1912	1912	1912	0
122	20240802	184400	160965725	1912	1912	1912	1912	4651
123	20240802	184300	160965725	1912	1912	1912	1912	0
124	20240802	184200	160965725	1912	1912	1912	1912	0
125	20240802	184100	160965725	1912	1912	1912	1912	0
126	20240802	184000	160965725	1912	1912	1912	1912	0
127	20240802	183900	160965725	1912	1912	1912	1912	0
128	20240802	183800	160965725	1912	1912	1912	1912	0
129	20240802	183700	160965725	1912	1912	1912	1912	0
130	20240802	183600	160965725	1912	1912	1912	1912	0
131	20240802	183500	160965725	1912	1912	1912	1912	0
132	20240802	183400	160965725	1912	1912	1912	1912	0
133	20240802	183300	160965725	1912	1912	1912	1912	0
134	20240802	183200	160965725	1912	1912	1912	1912	0
135	20240802	183100	160965725	1912	1912	1912	1912	0
136	20240802	183000	160965725	1912	1912	1912	1912	0
137	20240802	182900	160965725	1912	1912	1912	1912	0
138	20240802	182800	160965725	1912	1912	1912	1912	0
139	20240802	182700	160965725	1912	1912	1912	1912	0
140	20240802	182600	160965725	1912	1912	1912	1912	0
141	20240802	182500	160965725	1912	1912	1912	1912	0
142	20240802	182400	160965725	1912	1912	1912	1912	0
143	20240802	182300	160965725	1912	1912	1912	1912	0
144	20240802	182200	160965725	1912	1912	1912	1912	0
145	20240802	182100	160965725	1912	1912	1912	1912	0
146	20240802	182000	160965725	1912	1912	1912	1912	0
147	20240802	181900	160965725	1912	1912	1912	1912	0
148	20240802	181800	160965725	1912	1912	1912	1912	0
149	20240802	181700	160965725	1912	1912	1912	1912	0
150	20240802	181600	160965725	1912	1912	1912	1912	0
151	20240802	181500	160965725	1912	1912	1912	1912	0
152	20240802	181400	160965725	1912	1912	1912	1912	4651
153	20240802	181300	160965725	1912	1912	1912	1912	0
154	20240802	181200	160965725	1912	1912	1912	1912	0
155	20240802	181100	160965725	1912	1912	1912	1912	0
156	20240802	181000	160965725	1912	1912	1912	1912	0
157	20240802	180900	160965725	1912	1912	1912	1912	0
158	20240802	180800	160965725	1912	1912	1912	1912	0
159	20240802	180700	160965725	1912	1912	1912	1912	0
160	20240802	180600	160965725	1912	1912	1912	1912	0
161	20240802	180500	160965725	1912	1912	1912	1912	0
162	20240802	180400	160965725	1912	1912	1912	1912	0
163	20240802	180300	160965725	1912	1912	1912	1912	0
164	20240802	180200	160965725	1912	1912	1912	1912	0
165	20240802	180100	160965725	1912	1912	1912	1912	0
166	20240802	180000	160965725	1912	1912	1912	1912	0
167	20240802	175900	160965725	1912	1912	1912	1912	0
168	20240802	175800	160965725	1912	1912	1912	1912	0
169	20240802	175700	160965725	1912	1912	1912	1912	0
170	20240802	175600	160965725	1912	1912	1912	1912	0
171	20240802	175500	160965725	1912	1912	1912	1912	0
172	20240802	175400	160965725	1912	1912	1912	1912	0
173	20240802	175300	160965725	1912	1912	1912	1912	0
174	20240802	175200	160965725	1912	1912	1912	1912	0
175	20240802	175100	160965725	1912	1912	1912	1912	0
176	20240802	175000	160965725	1912	1912	1912	1912	0
177	20240802	174900	160965725	1912	1912	1912	1912	0
178	20240802	174800	160965725	1912	1912	1912	1912	0
179	20240802	174700	160965725	1912	1912	1912	1912	0
180	20240802	174600	160965725	1912	1912	1912	1912	0
181	20240802	174500	160965725	1912	1912	1912	1912	0
182	20240802	174400	160965725	1912	1912	1912	1912	4651
183	20240802	174300	160965725	1912	1912	1912	1912	0
184	20240802	174200	160965725	1912	1912	1912	1912	0
185	20240802	174100	160965725	1912	1912	1912	1912	0
186	20240802	174000	160965725	1912	1912	1912	1912	0
187	20240802	173900	160965725	1912	1912	1912	1912	0
188	20240802	173800	160965725	1912	1912	1912	1912	0
189	20240802	173700	160965725	1912	1912	1912	1912	0
190	20240802	173600	160965725	1912	1912	1912	1912	0
191	20240802	173500	160965725	1912	1912	1912	1912	0
192	20240802	173400	160965725	1912	1912	1912	1912	0
193	20240802	173300	160965725	1912	1912	1912	1912	0
194	20240802	173200	160965725	1912	1912	1912	1912	0
195	20240802	173100	160965725	1912	1912	1912	1912	0
196	20240802	173000	160965725	1912	1912	1912	1912	0
197	20240802	172900	160965725	1912	1912	1912	1912	0
198	20240802	172800	160965725	1912	1912	1912	1912	0
199	20240802	172700	160965725	1912	1912	1912	1912	0
200	20240802	172600	160965725	1912	1912	1912	1912	0
201	20240802	172500	160965725	1912	1912	1912	1912	0
202	20240802	172400	160965725	1912	1912	1912	1912	0
203	20240802	172300	160965725	1912	1912	1912	1912	0
204	20240802	172200	160965725	1912	1912	1912	1912	0
205	20240802	172100	160965725	1912	1912	1912	1912	0
206	20240802	172000	160965725	1912	1912	1912	1912	0
207	20240802	171900	160965725	1912	1912	1912	1912	0
208	20240802	171800	160965725	1912	1912	1912	1912	0
209	20240802	171700	160965725	1912	1912	1912	1912	0
210	20240802	171600	160965725	1912	1912	1912	1912	0
211	20240802	171500	160965725	1912	1912	1912	1912	0
212	20240802	171400	160965725	1912	1912	1912	1912	4651
213	20240802	171300	160965725	1912	1912	1912	1912	0
214	20240802	171200	160965725	1912	1912	1912	1912	0
215	20240802	171100	160965725	1912	1912	1912	1912	0
216	20240802	171000	160965725	1912	1912	1912	1912	0
217	20240802	170900	160965725	1912	1912	1912	1912	0
218	20240802	170800	160965725	1912	1912	1912	1912	0
219	20240802	170700	160965725	1912	1912	1912	1912	0
220	20240802	170600	160965725	1912	1912	1912	1912	0
221	20240802	170500	160965725	1912	1912	1912	1912	0
222	20240802	170400	160965725	1912	1912	1912	1912	0
223	20240802	170300	160965725	1912	1912	1912	1912	0
224	20240802	170200	160965725	1912	1912	1912	1912	0
225	20240802	170100	160965725	1912	1912	1912	1912	0
226	20240802	170000	160965725	1912	1912	1912	1912	0
227	20240802	165900	160965725	1912	1912	1912	1912	0
228	20240802	165800	160965725	1912	1912	1912	1912	0
229	20240802	165700	160965725	1912	1912	1912	1912	0
230	20240802	165600	160965725	1912	1912	1912	1912	0
231	20240802	165500	160965725	1912	1912	1912	1912	0
232	20240802	165400	160965725	1912	1912	1912	1912	0
233	20240802	165300	160965725	1912	1912	1912	1912	0
234	20240802	165200	160965725	1912	1912	1912	1912	0
235	20240802	165100	160965725	1912	1912	1912	1912	0
236	20240802	165000	160965725	1912	1912	1912	1912	0
237	20240802	164900	160965725	1912	1912	1912	1912	0
238	20240802	164800	160965725	1912	1912	1912	1912	0
239	20240802	164700	160965725	1912	1912	1912	1912	0
240	20240802	164600	160965725	1912	1912	1912	1912	0
241	20240802	164500	160965725	1912	1912	1912	1912	0
242	20240802	164400	160965725	1912	1912	1912	1912	4651
243	20240802	164300	160965725	1912	1912	1912	1912	0
244	20240802	164200	160965725	1912	1912	1912	1912	0
245	20240802	164100	160965725	1912	1912	1912	1912	0
246	20240802	164000	160965725	1912	1912	1912	1912	0
247	20240802	163900	160965725	1912	1912	1912	1912	0
248	20240802	163800	160965725	1912	1912	1912	1912	0
249	20240802	163700	160965725	1912	1912	1912	1912	0
250	20240802	163600	160965725	1912	1912	1912	1912	0
251	20240802	163500	160965725	1912	1912	1912	1912	0
252	20240802	163400	160965725	1912	1912	1912	1912	0
253	20240802	163300	160965725	1912	1912	1912	1912	0
254	20240802	163200	160965725	1912	1912	1912	1912	0
255	20240802	163100	160965725	1912	1912	1912	1912	0
256	20240802	163000	160965725	1912	1912	1912	1912	0
257	20240802	162900	160965725	1912	1912	1912	1912	0
258	20240802	162800	160965725	1912	1912	1912	1912	0
259	20240802	162700	160965725	1912	1912	1912	1912	0
260	20240802	162600	160965725	1912	1912	1912	1912	0
261	20240802	162500	160965725	1912	1912	1912	1912	0
262	20240802	162400	160965725	1912	1912	1912	1912	0
263	20240802	162300	160965725	1912	1912	1912	1912	0
264	20240802	162200	160965725	1912	1912	1912	1912	0
265	20240802	162100	160965725	1912	1912	1912	1912	0
266	20240802	162000	160965725	1912	1912	1912	1912	0
267	20240802	161900	160965725	1912	1912	1912	1912	0
268	20240802	161800	160965725	1912	1912	1912	1912	0
269	20240802	161700	160965725	1912	1912	1912	1912	0
270	20240802	161600	160965725	1912	1912	1912	1912	0
271	20240802	161500	160965725	1912	1912	1912	1912	0
272	20240802	161400	160965725	1912	1912	1912	1912	4651
273	20240802	161300	160965725	1912	1912	1912	1912	0
274	20240802	161200	160965725	1912	1912	1912	1912	0
275	20240802	161100	160965725	1912	1912	1912	1912	0
276	20240802	161000	160965725	1912	1912	1912	1912	0
277	20240802	160900	160965725	1912	1912	1912	1912	0
278	20240802	160800	160965725	1912	1912	1912	1912	0
279	20240802	160700	160965725	1912	1912	1912	1912	0
280	20240802	160600	160965725	1912	1912	1912	1912	0
281	20240802	160500	160965725	1912	1912	1912	1912	0
282	20240802	160400	160965725	1912	1912	1912	1912	0
283	20240802	160300	160965725	1912	1912	1912	1912	0
284	20240802	160200	160965725	1912	1912	1912	1912	0
285	20240802	160100	160965725	1912	1912	1912	1912	0
286	20240802	160000	160965725	1912	1912	1912	1912	0
287	20240802	155900	160965725	1912	1912	1912	1912	0
288	20240802	155800	160965725	1912	1912	1912	1912	0
289	20240802	155700	160965725	1912	1912	1912	1912	0
290	20240802	155600	160965725	1912	1912	1912	1912	0
291	20240802	155500	160965725	1912	1912	1912	1912	0
292	20240802	155400	160965725	1912	1912	1912	1912	0
293	20240802	155300	160965725	1912	1912	1912	1912	0
294	20240802	155200	160965725	1912	1912	1912	1912	0
295	20240802	155100	160965725	1912	1912	1912	1912	0
296	20240802	155000	160965725	1912	1912	1912	1912	0
297	20240802	154900	160965725	1912	1912	1912	1912	0
298	20240802	154800	160965725	1912	1912	1912	1912	0
299	20240802	154700	160965725	1912	1912	1912	1912	0
300	20240802	154600	160965725	1912	1912	1912	1912	0
301	20240802	154500	160965725	1912	1912	1912	1912	0
302	20240802	154400	160965725	1912	1912	1912	1912	4651
303	20240802	154300	160965725	1912	1912	1912	1912	0
304	20240802	154200	160965725	1912	1912	1912	1912	0
305	20240802	154100	160965725	1912	1912	1912	1912	0
306	20240802	154000	160965725	1912	1912	1912	1912	0
307	20240802	153900	160965725	1912	1912	1912	1912	0
308	20240802	153800	160965725	1912	1912	1912	1912	0
309	20240802	153700	160965725	1912	1912	1912	1912	0
310	20240802	153600	160965725	1912	1912	1912	1912	0
311	20240802	153500	160965725	1912	1912	1912	1912	0
312	20240802	153400	160965725	1912	1912	1912	1912	0
313	20240802	153300	160965725	1912	1912	1912	1912	0
314	20240802	153200	160965725	1912	1912	1912	1912	0
315	20240802	153100	160965725	1912	1912	1912	1912	0
316	20240802	153000	160965725	1912	1912	1912	1912	4651
317	20240802	152900	152073013	1940	1940	1940	1940	0
318	20240802	152800	152073013	1940	1940	1940	1940	0
319	20240802	152700	152073013	1940	1940	1940	1940	0
320	20240802	152600	152073013	1940	1940	1940	1940	0
321	20240802	152500	152073013	1940	1940	1940	1940	0
322	20240802	152400	152073013	1940	1940	1940	1940	0
323	20240802	152300	152073013	1940	1940	1940	1940	0
324	20240802	152200	152073013	1940	1940	1940	1940	0
325	20240802	152100	152073013	1940	1940	1940	1940	0
326	20240802	152000	152073013	1940	1940	1940	1940	0
327	20240802	151900	152073013	1940	1939	1940	1939	35
328	20240802	151800	152005145	1927	1940	1940	1927	2
329	20240802	151700	152001278	1940	1940	1940	1940	0
330	20240802	151600	152001278	1940	1927	1940	1926	400
331	20240802	151500	151228057	1926	1926	1926	1926	37
332	20240802	151400	151156795	1941	1941	1941	1941	0
333	20240802	151300	151156795	1941	1941	1941	1941	0
334	20240802	151200	151156795	1941	1941	1941	1941	0
335	20240802	151100	151156795	1941	1929	1941	1929	30
336	20240802	151000	151098803	1929	1929	1929	1925	601
337	20240802	150900	149940553	1927	1926	1927	1926	759
338	20240802	150800	148478044	1926	1929	1929	1926	816
339	20240802	150700	146904974	1929	1931	1931	1929	175
340	20240802	150600	146567188	1931	1932	1932	1931	100
341	20240802	150500	146374027	1940	1940	1940	1940	1
342	20240802	150400	146372087	1941	1941	1941	1941	0
343	20240802	150300	146372087	1941	1940	1941	1940	2001
344	20240802	150200	142490146	1940	1940	1940	1940	0
345	20240802	150100	142490146	1940	1940	1940	1940	0
346	20240802	150000	142490146	1940	1930	1940	1930	2
347	20240802	145900	142486276	1940	1940	1940	1940	0
348	20240802	145800	142486276	1940	1940	1940	1940	77
349	20240802	145700	142336896	1941	1941	1941	1941	0
350	20240802	145600	142336896	1941	1941	1941	1941	7
351	20240802	145500	142323309	1942	1942	1942	1942	0
352	20240802	145400	142323309	1942	1930	1942	1929	1002
353	20240802	145300	140385030	1930	1930	1930	1930	100
354	20240802	145200	140192030	1930	1931	1931	1930	200
355	20240802	145100	139806009	1942	1930	1942	1930	12
356	20240802	145000	139782826	1930	1943	1943	1930	814
357	20240802	144900	138211030	1941	1941	1941	1941	0
358	20240802	144800	138211030	1941	1941	1941	1941	2000
359	20240802	144700	134329030	1943	1943	1943	1943	0
360	20240802	144600	134329030	1943	1943	1943	1943	0
361	20240802	144500	134329030	1943	1943	1943	1943	0
362	20240802	144400	134329030	1943	1943	1943	1943	0
363	20240802	144300	134329030	1943	1943	1943	1943	12
364	20240802	144200	134305714	1943	1943	1943	1943	15
365	20240802	144100	134276569	1943	1943	1943	1930	604
366	20240802	144000	133109159	1934	1934	1934	1934	0
367	20240802	143900	133109159	1934	1934	1934	1934	0
368	20240802	143800	133109159	1934	1934	1934	1934	150
369	20240802	143700	132819059	1934	1934	1934	1934	0
370	20240802	143600	132819059	1934	1934	1934	1934	1309
371	20240802	143500	130287453	1934	1934	1934	1934	0
372	20240802	143400	130287453	1934	1935	1935	1934	75
373	20240802	143300	130142377	1934	1934	1934	1934	0
374	20240802	143200	130142377	1934	1934	1934	1934	0
375	20240802	143100	130142377	1934	1943	1944	1934	236
376	20240802	143000	129683709	1944	1944	1944	1944	77
377	20240802	142900	129534021	1944	1944	1944	1944	1
378	20240802	142800	129532077	1934	1934	1934	1934	1
379	20240802	142700	129530143	1935	1936	1936	1934	593
380	20240802	142600	128382610	1936	1937	1937	1936	1754
381	20240802	142500	124986463	1938	1938	1938	1938	3
382	20240802	142400	124980649	1939	1941	1941	1939	1702
383	20240802	142300	121678815	1941	1941	1941	1941	50
384	20240802	142200	121581765	1950	1950	1950	1950	0
385	20240802	142100	121581765	1950	1950	1950	1950	1
386	20240802	142000	121579815	1941	1941	1941	1941	0
387	20240802	141900	121579815	1941	1941	1941	1941	100
388	20240802	141800	121385715	1941	1941	1941	1941	138
389	20240802	141700	121117857	1951	1951	1951	1951	0
390	20240802	141600	121117857	1951	1951	1951	1951	0
391	20240802	141500	121117857	1951	1951	1951	1951	0
392	20240802	141400	121117857	1951	1951	1951	1951	0
393	20240802	141300	121117857	1951	1941	1951	1941	241
394	20240802	141200	120649826	1943	1943	1943	1943	1
395	20240802	141100	120647883	1941	1942	1942	1941	452
396	20240802	141000	119770550	1941	1942	1943	1941	131
397	20240802	140900	119516157	1942	1944	1944	1942	349
398	20240802	140800	118838265	1950	1950	1950	1950	1
399	20240802	140700	118836315	1950	1950	1950	1950	0
400	20240802	140600	118836315	1950	1950	1950	1950	1
401	20240802	140500	118834365	1943	1944	1944	1943	140
402	20240802	140400	118562206	1945	1945	1945	1945	0
403	20240802	140300	118562206	1945	1945	1945	1945	0
404	20240802	140200	118562206	1945	1946	1946	1945	2725
405	20240802	140100	113261391	1946	1946	1946	1946	0
406	20240802	140000	113261391	1946	1946	1946	1946	0
407	20240802	135900	113261391	1946	1946	1946	1946	0
408	20240802	135800	113261391	1946	1946	1946	1946	0
409	20240802	135700	113261391	1946	1946	1946	1946	0
410	20240802	135600	113261391	1946	1946	1946	1946	0
411	20240802	135500	113261391	1946	1946	1946	1946	3
412	20240802	135400	113255553	1946	1946	1946	1946	0
413	20240802	135300	113255553	1946	1946	1946	1946	90
414	20240802	135200	113080413	1945	1945	1945	1945	262
415	20240802	135100	112570823	1952	1945	1952	1945	80
416	20240802	135000	112415155	1945	1946	1946	1945	772
417	20240802	134900	110912863	1946	1946	1946	1946	0
418	20240802	134800	110912863	1946	1946	1946	1946	394
419	20240802	134700	110146139	1947	1947	1947	1947	0
420	20240802	134600	110146139	1947	1947	1947	1947	99
421	20240802	134500	109953386	1952	1952	1952	1952	0
422	20240802	134400	109953386	1952	1952	1952	1952	0
423	20240802	134300	109953386	1952	1952	1952	1952	0
424	20240802	134200	109953386	1952	1952	1952	1952	0
425	20240802	134100	109953386	1952	1952	1952	1952	0
426	20240802	134000	109953386	1952	1952	1952	1952	0
427	20240802	133900	109953386	1952	1952	1952	1952	0
428	20240802	133800	109953386	1952	1952	1952	1952	0
429	20240802	133700	109953386	1952	1952	1952	1952	0
430	20240802	133600	109953386	1952	1952	1952	1952	0
431	20240802	133500	109953386	1952	1952	1952	1952	0
432	20240802	133400	109953386	1952	1947	1952	1947	2
433	20240802	133300	109949487	1952	1948	1952	1948	2
434	20240802	133200	109945587	1952	1952	1952	1952	0
435	20240802	133100	109945587	1952	1952	1952	1952	0
436	20240802	133000	109945587	1952	1952	1952	1952	0
437	20240802	132900	109945587	1952	1952	1952	1952	0
438	20240802	132800	109945587	1952	1952	1952	1952	0
439	20240802	132700	109945587	1952	1952	1952	1952	0
440	20240802	132600	109945587	1952	1952	1952	1952	0
441	20240802	132500	109945587	1952	1952	1952	1952	0
442	20240802	132400	109945587	1952	1952	1952	1952	0
443	20240802	132300	109945587	1952	1952	1952	1952	0
444	20240802	132200	109945587	1952	1952	1952	1952	0
445	20240802	132100	109945587	1952	1952	1952	1952	0
446	20240802	132000	109945587	1952	1952	1952	1952	1
447	20240802	131900	109943635	1946	1946	1946	1946	0
448	20240802	131800	109943635	1946	1947	1947	1946	1283
449	20240802	131700	107446906	1954	1954	1954	1954	0
450	20240802	131600	107446906	1954	1954	1954	1954	0
451	20240802	131500	107446906	1954	1954	1954	1954	0
452	20240802	131400	107446906	1954	1954	1954	1954	0
453	20240802	131300	107446906	1954	1954	1954	1954	0
454	20240802	131200	107446906	1954	1954	1954	1954	0
455	20240802	131100	107446906	1954	1954	1954	1954	0
456	20240802	131000	107446906	1954	1954	1954	1954	0
457	20240802	130900	107446906	1954	1954	1954	1954	0
458	20240802	130800	107446906	1954	1954	1954	1954	0
459	20240802	130700	107446906	1954	1954	1954	1954	0
460	20240802	130600	107446906	1954	1954	1954	1954	0
461	20240802	130500	107446906	1954	1954	1954	1954	1
462	20240802	130400	107444952	1945	1945	1945	1945	0
463	20240802	130300	107444952	1945	1945	1945	1945	0
464	20240802	130200	107444952	1945	1945	1945	1945	0
465	20240802	130100	107444952	1945	1945	1945	1945	0
466	20240802	130000	107444952	1945	1945	1945	1945	0
467	20240802	125900	107444952	1945	1945	1945	1945	0
468	20240802	125800	107444952	1945	1945	1945	1945	0
469	20240802	125700	107444952	1945	1954	1954	1945	7001
470	20240802	125600	93799398	1955	1955	1955	1955	0
471	20240802	125500	93799398	1955	1955	1955	1955	1041
472	20240802	125400	91764243	1955	1955	1955	1955	0
473	20240802	125300	91764243	1955	1955	1955	1955	0
474	20240802	125200	91764243	1955	1955	1955	1955	0
475	20240802	125100	91764243	1955	1955	1955	1955	0
476	20240802	125000	91764243	1955	1955	1955	1955	0
477	20240802	124900	91764243	1955	1955	1955	1955	0
478	20240802	124800	91764243	1955	1955	1955	1955	0
479	20240802	124700	91764243	1955	1955	1955	1955	0
480	20240802	124600	91764243	1955	1955	1955	1955	0
481	20240802	124500	91764243	1955	1955	1955	1955	0
482	20240802	124400	91764243	1955	1955	1955	1955	0
483	20240802	124300	91764243	1955	1955	1955	1955	0
484	20240802	124200	91764243	1955	1955	1955	1955	0
485	20240802	124100	91764243	1955	1955	1955	1955	0
486	20240802	124000	91764243	1955	1955	1955	1955	0
487	20240802	123900	91764243	1955	1955	1955	1955	0
488	20240802	123800	91764243	1955	1955	1955	1955	10
489	20240802	123700	91744693	1955	1955	1955	1955	0
490	20240802	123600	91744693	1955	1955	1955	1955	0
491	20240802	123500	91744693	1955	1955	1955	1955	0
492	20240802	123400	91744693	1955	1955	1955	1955	0
493	20240802	123300	91744693	1955	1955	1955	1955	0
494	20240802	123200	91744693	1955	1955	1955	1955	18
495	20240802	123100	91709503	1955	1955	1955	1955	0
496	20240802	123000	91709503	1955	1955	1955	1955	0
497	20240802	122900	91709503	1955	1955	1955	1955	0
498	20240802	122800	91709503	1955	1955	1955	1955	0
499	20240802	122700	91709503	1955	1955	1955	1955	4
500	20240802	122600	91701683	1955	1955	1955	1955	0
501	20240802	122500	91701683	1955	1955	1955	1955	0
502	20240802	122400	91701683	1955	1955	1955	1955	0
503	20240802	122300	91701683	1955	1955	1955	1955	8
504	20240802	122200	91686043	1955	1955	1955	1955	0
505	20240802	122100	91686043	1955	1955	1955	1955	8
506	20240802	122000	91670403	1955	1955	1955	1955	7
507	20240802	121900	91656718	1954	1954	1954	1954	0
508	20240802	121800	91656718	1954	1954	1954	1954	0
509	20240802	121700	91656718	1954	1954	1954	1954	50
510	20240802	121600	91559018	1954	1954	1954	1954	0
511	20240802	121500	91559018	1954	1954	1954	1954	0
512	20240802	121400	91559018	1954	1954	1954	1954	0
513	20240802	121300	91559018	1954	1954	1954	1954	0
514	20240802	121200	91559018	1954	1954	1954	1954	0
515	20240802	121100	91559018	1954	1954	1954	1954	50
516	20240802	121000	91461318	1954	1954	1954	1954	0
517	20240802	120900	91461318	1954	1954	1954	1954	0
518	20240802	120800	91461318	1954	1954	1954	1954	0
519	20240802	120700	91461318	1954	1954	1954	1954	0
520	20240802	120600	91461318	1954	1954	1954	1954	0
521	20240802	120500	91461318	1954	1954	1954	1954	0
522	20240802	120400	91461318	1954	1954	1954	1954	0
523	20240802	120300	91461318	1954	1954	1954	1954	0
524	20240802	120200	91461318	1954	1954	1954	1954	0
525	20240802	120100	91461318	1954	1954	1954	1954	0
526	20240802	120000	91461318	1954	1954	1954	1954	0
527	20240802	115900	91461318	1954	1954	1954	1954	0
528	20240802	115800	91461318	1954	1954	1954	1954	0
529	20240802	115700	91461318	1954	1954	1954	1954	0
530	20240802	115600	91461318	1954	1954	1954	1954	0
531	20240802	115500	91461318	1954	1954	1954	1954	2
532	20240802	115400	91457410	1956	1956	1956	1956	0
533	20240802	115300	91457410	1956	1956	1956	1956	0
534	20240802	115200	91457410	1956	1956	1956	1956	9
535	20240802	115100	91439806	1954	1954	1954	1954	8
536	20240802	115000	91424174	1952	1952	1952	1952	0
537	20240802	114900	91424174	1952	1952	1952	1952	0
538	20240802	114800	91424174	1952	1952	1952	1952	0
539	20240802	114700	91424174	1952	1952	1952	1952	1
540	20240802	114600	91422222	1952	1952	1952	1952	0
541	20240802	114500	91422222	1952	1952	1952	1952	8
542	20240802	114400	91406606	1952	1952	1952	1952	0
543	20240802	114300	91406606	1952	1952	1952	1952	10
544	20240802	114200	91387086	1952	1952	1952	1952	0
545	20240802	114100	91387086	1952	1952	1952	1952	0
546	20240802	114000	91387086	1952	1953	1953	1952	147
547	20240802	113900	91100064	1954	1955	1955	1954	654
548	20240802	113800	89822147	1959	1959	1959	1959	0
549	20240802	113700	89822147	1959	1959	1959	1959	0
550	20240802	113600	89822147	1959	1959	1959	1959	0
551	20240802	113500	89822147	1959	1954	1959	1954	453
552	20240802	113400	88936885	1959	1959	1959	1959	1
553	20240802	113300	88934926	1954	1954	1954	1954	0
554	20240802	113200	88934926	1954	1954	1954	1954	17
555	20240802	113100	88901708	1959	1959	1959	1959	0
556	20240802	113000	88901708	1959	1959	1959	1959	0
557	20240802	112900	88901708	1959	1959	1959	1959	0
558	20240802	112800	88901708	1959	1959	1959	1959	1
559	20240802	112700	88899749	1959	1959	1959	1959	0
560	20240802	112600	88899749	1959	1959	1959	1959	1
561	20240802	112500	88897790	1954	1954	1954	1954	100
562	20240802	112400	88702390	1954	1954	1954	1954	0
563	20240802	112300	88702390	1954	1954	1954	1954	0
564	20240802	112200	88702390	1954	1954	1954	1954	100
565	20240802	112100	88506990	1959	1959	1959	1959	0
566	20240802	112000	88506990	1959	1959	1959	1959	0
567	20240802	111900	88506990	1959	1959	1959	1959	1
568	20240802	111800	88505031	1954	1954	1954	1954	50
569	20240802	111700	88407331	1956	1956	1956	1956	0
570	20240802	111600	88407331	1956	1956	1956	1956	113
571	20240802	111500	88186303	1957	1957	1957	1957	32
572	20240802	111400	88123679	1957	1957	1957	1957	0
573	20240802	111300	88123679	1957	1957	1957	1957	1
574	20240802	111200	88121722	1957	1957	1957	1957	0
575	20240802	111100	88121722	1957	1957	1957	1957	0
576	20240802	111000	88121722	1957	1957	1957	1957	0
577	20240802	110900	88121722	1957	1957	1957	1957	0
578	20240802	110800	88121722	1957	1957	1957	1957	0
579	20240802	110700	88121722	1957	1957	1957	1957	15
580	20240802	110600	88092367	1962	1962	1962	1962	0
581	20240802	110500	88092367	1962	1962	1962	1962	0
582	20240802	110400	88092367	1962	1962	1962	1962	0
583	20240802	110300	88092367	1962	1962	1962	1962	0
584	20240802	110200	88092367	1962	1962	1962	1962	0
585	20240802	110100	88092367	1962	1962	1962	1962	0
586	20240802	110000	88092367	1962	1962	1962	1962	0
587	20240802	105900	88092367	1962	1962	1962	1962	0
588	20240802	105800	88092367	1962	1962	1962	1962	0
589	20240802	105700	88092367	1962	1962	1962	1962	0
590	20240802	105600	88092367	1962	1962	1962	1962	0
591	20240802	105500	88092367	1962	1962	1962	1962	0
592	20240802	105400	88092367	1962	1962	1962	1962	0
593	20240802	105300	88092367	1962	1962	1962	1962	2
594	20240802	105200	88088443	1962	1962	1962	1962	1
595	20240802	105100	88086481	1956	1956	1956	1956	2
596	20240802	105000	88082569	1956	1956	1956	1956	16
597	20240802	104900	88051273	1963	1963	1963	1963	0
598	20240802	104800	88051273	1963	1963	1963	1963	0
599	20240802	104700	88051273	1963	1956	1963	1956	99
600	20240802	104600	87857616	1956	1956	1956	1956	30
601	20240802	104500	87798936	1956	1956	1956	1956	0
602	20240802	104400	87798936	1956	1956	1956	1956	33
603	20240802	104300	87734388	1956	1956	1956	1956	0
604	20240802	104200	87734388	1956	1956	1956	1956	0
605	20240802	104100	87734388	1956	1956	1956	1956	1
606	20240802	104000	87732432	1956	1956	1956	1956	0
607	20240802	103900	87732432	1956	1956	1956	1956	0
608	20240802	103800	87732432	1956	1956	1956	1956	1
609	20240802	103700	87730476	1947	1947	1947	1947	0
610	20240802	103600	87730476	1947	1947	1947	1947	0
611	20240802	103500	87730476	1947	1947	1947	1947	0
612	20240802	103400	87730476	1947	1950	1950	1947	676
613	20240802	103300	86413640	1950	1961	1961	1950	1376
614	20240802	103200	83720470	1963	1963	1963	1963	0
615	20240802	103100	83720470	1963	1963	1963	1963	0
616	20240802	103000	83720470	1963	1961	1963	1961	7
617	20240802	102900	83706741	1962	1962	1962	1962	50
618	20240802	102800	83608641	1963	1965	1965	1963	131
619	20240802	102700	83351448	1966	1966	1966	1966	0
620	20240802	102600	83351448	1966	1966	1966	1966	0
621	20240802	102500	83351448	1966	1966	1966	1966	20
622	20240802	102400	83312128	1966	1966	1966	1966	0
623	20240802	102300	83312128	1966	1968	1968	1966	795
624	20240802	102200	81747989	1978	1978	1978	1978	0
625	20240802	102100	81747989	1978	1978	1978	1978	0
626	20240802	102000	81747989	1978	1978	1978	1978	0
627	20240802	101900	81747989	1978	1978	1978	1978	2
628	20240802	101800	81744033	1978	1978	1978	1978	0
629	20240802	101700	81744033	1978	1978	1978	1978	0
630	20240802	101600	81744033	1978	1978	1978	1978	0
631	20240802	101500	81744033	1978	1978	1978	1978	0
632	20240802	101400	81744033	1978	1978	1978	1978	0
633	20240802	101300	81744033	1978	1978	1978	1978	0
634	20240802	101200	81744033	1978	1978	1978	1978	1
635	20240802	101100	81742055	1966	1966	1966	1966	0
636	20240802	101000	81742055	1966	1966	1966	1966	101
637	20240802	100900	81543489	1978	1978	1978	1978	0
638	20240802	100800	81543489	1978	1978	1978	1978	0
639	20240802	100700	81543489	1978	1978	1978	1978	0
640	20240802	100600	81543489	1978	1978	1978	1978	0
641	20240802	100500	81543489	1978	1978	1978	1978	1
642	20240802	100400	81541511	1966	1966	1966	1966	0
643	20240802	100300	81541511	1966	1978	1978	1966	23
644	20240802	100200	81496281	1978	1978	1978	1978	1
645	20240802	100100	81494303	1978	1978	1978	1966	3
646	20240802	100000	81488381	1978	1978	1978	1978	0
647	20240802	095900	81488381	1978	1978	1978	1978	2
648	20240802	095800	81484425	1979	1977	1979	1977	14
649	20240802	095700	81456733	1960	1960	1960	1960	0
650	20240802	095600	81456733	1960	1960	1960	1960	0
651	20240802	095500	81456733	1960	1960	1960	1960	0
652	20240802	095400	81456733	1960	1960	1960	1960	0
653	20240802	095300	81456733	1960	1960	1960	1960	0
654	20240802	095200	81456733	1960	1960	1960	1960	0
655	20240802	095100	81456733	1960	1960	1960	1960	10
656	20240802	095000	81437133	1960	1979	1979	1960	270
657	20240802	094900	80903183	1979	1979	1979	1979	1001
658	20240802	094800	78922204	1960	1960	1960	1960	0
659	20240802	094700	78922204	1960	1960	1960	1960	0
660	20240802	094600	78922204	1960	1960	1960	1960	46
661	20240802	094500	78832044	1960	1960	1960	1960	57
662	20240802	094400	78720324	1960	1961	1961	1960	235
663	20240802	094300	78259684	1960	1960	1960	1960	1
664	20240802	094200	78257724	1960	1960	1960	1960	161
665	20240802	094100	77942164	1960	1960	1960	1960	216
666	20240802	094000	77518804	1959	1960	1960	1959	742
667	20240802	093900	76064491	1960	1960	1960	1960	599
668	20240802	093800	74890451	1960	1960	1960	1960	1
669	20240802	093700	74888491	1986	1986	1986	1986	0
670	20240802	093600	74888491	1986	1986	1986	1986	0
671	20240802	093500	74888491	1986	1986	1986	1986	0
672	20240802	093400	74888491	1986	1986	1986	1986	200
673	20240802	093300	74491291	1986	1977	1986	1977	36
674	20240802	093200	74419944	1959	1959	1959	1959	0
675	20240802	093100	74419944	1959	1959	1959	1959	7
676	20240802	093000	74406231	1958	1958	1958	1958	0
677	20240802	092900	74406231	1958	1958	1958	1958	0
678	20240802	092800	74406231	1958	1959	1959	1958	20
679	20240802	092700	74367055	1959	1987	1987	1959	205
680	20240802	092600	73959860	1988	1948	1988	1946	6387
681	20240802	092500	61519791	1948	1948	1948	1948	401
682	20240802	092400	60738643	1948	1948	1948	1948	0
683	20240802	092300	60738643	1948	1948	1948	1948	2
684	20240802	092200	60734747	1948	1948	1948	1948	0
685	20240802	092100	60734747	1948	1947	1948	1947	2186
686	20240802	092000	56478431	1947	1947	1947	1945	468
687	20240802	091900	55567367	1945	1947	1947	1945	323
688	20240802	091800	54939005	1946	1946	1947	1946	1595
689	20240802	091700	51834475	1947	1948	1948	1947	670
690	20240802	091600	50529955	1948	1956	1956	1948	6326
691	20240802	091500	38184393	1957	1958	1958	1955	2776
692	20240802	091400	32750838	1958	1962	1962	1958	2966
693	20240802	091300	26937061	1962	1965	1965	1962	2417
694	20240802	091200	22191498	1965	1965	1965	1965	95
695	20240802	091100	22004823	1965	1966	1966	1965	852
696	20240802	091000	20330412	1966	1966	1966	1966	219
697	20240802	090900	19899858	1974	1974	1974	1974	1
698	20240802	090800	19897884	1975	1975	1975	1975	0
699	20240802	090700	19897884	1975	1975	1975	1975	1
700	20240802	090600	19895909	1965	1966	1966	1965	643
701	20240802	090500	18631814	1965	1965	1965	1965	0
702	20240802	090400	18631814	1965	1965	1965	1965	246
703	20240802	090300	18148424	1965	1965	1965	1965	1497
704	20240802	090200	15206819	1977	1970	1977	1970	79
705	20240802	090100	15051175	1970	1984	1984	1970	4944
706	20240802	090000	5243818	1984	1984	1988	1984	2643