KissMeData/312610/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210400	56188168	1898	1898	1898	1898	349
3	20240802	210300	56188168	1898	1898	1898	1898	0
4	20240802	210200	56188168	1898	1898	1898	1898	0
5	20240802	210100	56188168	1898	1898	1898	1898	0
6	20240802	210000	56188168	1898	1898	1898	1898	0
7	20240802	205900	56188168	1898	1898	1898	1898	0
8	20240802	205800	56188168	1898	1898	1898	1898	0
9	20240802	205700	56188168	1898	1898	1898	1898	0
10	20240802	205600	56188168	1898	1898	1898	1898	0
11	20240802	205500	56188168	1898	1898	1898	1898	0
12	20240802	205400	56188168	1898	1898	1898	1898	0
13	20240802	205300	56188168	1898	1898	1898	1898	0
14	20240802	205200	56188168	1898	1898	1898	1898	0
15	20240802	205100	56188168	1898	1898	1898	1898	0
16	20240802	205000	56188168	1898	1898	1898	1898	0
17	20240802	204900	56188168	1898	1898	1898	1898	0
18	20240802	204800	56188168	1898	1898	1898	1898	0
19	20240802	204700	56188168	1898	1898	1898	1898	0
20	20240802	204600	56188168	1898	1898	1898	1898	0
21	20240802	204500	56188168	1898	1898	1898	1898	0
22	20240802	204400	56188168	1898	1898	1898	1898	0
23	20240802	204300	56188168	1898	1898	1898	1898	0
24	20240802	204200	56188168	1898	1898	1898	1898	0
25	20240802	204100	56188168	1898	1898	1898	1898	0
26	20240802	204000	56188168	1898	1898	1898	1898	0
27	20240802	203900	56188168	1898	1898	1898	1898	0
28	20240802	203800	56188168	1898	1898	1898	1898	0
29	20240802	203700	56188168	1898	1898	1898	1898	0
30	20240802	203600	56188168	1898	1898	1898	1898	0
31	20240802	203500	56188168	1898	1898	1898	1898	0
32	20240802	203400	56188168	1898	1898	1898	1898	349
33	20240802	203300	56188168	1898	1898	1898	1898	0
34	20240802	203200	56188168	1898	1898	1898	1898	0
35	20240802	203100	56188168	1898	1898	1898	1898	0
36	20240802	203000	56188168	1898	1898	1898	1898	0
37	20240802	202900	56188168	1898	1898	1898	1898	0
38	20240802	202800	56188168	1898	1898	1898	1898	0
39	20240802	202700	56188168	1898	1898	1898	1898	0
40	20240802	202600	56188168	1898	1898	1898	1898	0
41	20240802	202500	56188168	1898	1898	1898	1898	0
42	20240802	202400	56188168	1898	1898	1898	1898	0
43	20240802	202300	56188168	1898	1898	1898	1898	0
44	20240802	202200	56188168	1898	1898	1898	1898	0
45	20240802	202100	56188168	1898	1898	1898	1898	0
46	20240802	202000	56188168	1898	1898	1898	1898	0
47	20240802	201900	56188168	1898	1898	1898	1898	0
48	20240802	201800	56188168	1898	1898	1898	1898	0
49	20240802	201700	56188168	1898	1898	1898	1898	0
50	20240802	201600	56188168	1898	1898	1898	1898	0
51	20240802	201500	56188168	1898	1898	1898	1898	0
52	20240802	201400	56188168	1898	1898	1898	1898	0
53	20240802	201300	56188168	1898	1898	1898	1898	0
54	20240802	201200	56188168	1898	1898	1898	1898	0
55	20240802	201100	56188168	1898	1898	1898	1898	0
56	20240802	201000	56188168	1898	1898	1898	1898	0
57	20240802	200900	56188168	1898	1898	1898	1898	0
58	20240802	200800	56188168	1898	1898	1898	1898	0
59	20240802	200700	56188168	1898	1898	1898	1898	0
60	20240802	200600	56188168	1898	1898	1898	1898	0
61	20240802	200500	56188168	1898	1898	1898	1898	0
62	20240802	200400	56188168	1898	1898	1898	1898	349
63	20240802	200300	56188168	1898	1898	1898	1898	0
64	20240802	200200	56188168	1898	1898	1898	1898	0
65	20240802	200100	56188168	1898	1898	1898	1898	0
66	20240802	200000	56188168	1898	1898	1898	1898	0
67	20240802	195900	56188168	1898	1898	1898	1898	0
68	20240802	195800	56188168	1898	1898	1898	1898	0
69	20240802	195700	56188168	1898	1898	1898	1898	0
70	20240802	195600	56188168	1898	1898	1898	1898	0
71	20240802	195500	56188168	1898	1898	1898	1898	0
72	20240802	195400	56188168	1898	1898	1898	1898	0
73	20240802	195300	56188168	1898	1898	1898	1898	0
74	20240802	195200	56188168	1898	1898	1898	1898	0
75	20240802	195100	56188168	1898	1898	1898	1898	0
76	20240802	195000	56188168	1898	1898	1898	1898	0
77	20240802	194900	56188168	1898	1898	1898	1898	0
78	20240802	194800	56188168	1898	1898	1898	1898	0
79	20240802	194700	56188168	1898	1898	1898	1898	0
80	20240802	194600	56188168	1898	1898	1898	1898	0
81	20240802	194500	56188168	1898	1898	1898	1898	0
82	20240802	194400	56188168	1898	1898	1898	1898	0
83	20240802	194300	56188168	1898	1898	1898	1898	0
84	20240802	194200	56188168	1898	1898	1898	1898	0
85	20240802	194100	56188168	1898	1898	1898	1898	0
86	20240802	194000	56188168	1898	1898	1898	1898	0
87	20240802	193900	56188168	1898	1898	1898	1898	0
88	20240802	193800	56188168	1898	1898	1898	1898	0
89	20240802	193700	56188168	1898	1898	1898	1898	0
90	20240802	193600	56188168	1898	1898	1898	1898	0
91	20240802	193500	56188168	1898	1898	1898	1898	0
92	20240802	193400	56188168	1898	1898	1898	1898	349
93	20240802	193300	56188168	1898	1898	1898	1898	0
94	20240802	193200	56188168	1898	1898	1898	1898	0
95	20240802	193100	56188168	1898	1898	1898	1898	0
96	20240802	193000	56188168	1898	1898	1898	1898	0
97	20240802	192900	56188168	1898	1898	1898	1898	0
98	20240802	192800	56188168	1898	1898	1898	1898	0
99	20240802	192700	56188168	1898	1898	1898	1898	0
100	20240802	192600	56188168	1898	1898	1898	1898	0
101	20240802	192500	56188168	1898	1898	1898	1898	0
102	20240802	192400	56188168	1898	1898	1898	1898	0
103	20240802	192300	56188168	1898	1898	1898	1898	0
104	20240802	192200	56188168	1898	1898	1898	1898	0
105	20240802	192100	56188168	1898	1898	1898	1898	0
106	20240802	192000	56188168	1898	1898	1898	1898	0
107	20240802	191900	56188168	1898	1898	1898	1898	0
108	20240802	191800	56188168	1898	1898	1898	1898	0
109	20240802	191700	56188168	1898	1898	1898	1898	0
110	20240802	191600	56188168	1898	1898	1898	1898	0
111	20240802	191500	56188168	1898	1898	1898	1898	0
112	20240802	191400	56188168	1898	1898	1898	1898	0
113	20240802	191300	56188168	1898	1898	1898	1898	0
114	20240802	191200	56188168	1898	1898	1898	1898	0
115	20240802	191100	56188168	1898	1898	1898	1898	0
116	20240802	191000	56188168	1898	1898	1898	1898	0
117	20240802	190900	56188168	1898	1898	1898	1898	0
118	20240802	190800	56188168	1898	1898	1898	1898	0
119	20240802	190700	56188168	1898	1898	1898	1898	0
120	20240802	190600	56188168	1898	1898	1898	1898	0
121	20240802	190500	56188168	1898	1898	1898	1898	0
122	20240802	190400	56188168	1898	1898	1898	1898	349
123	20240802	190300	56188168	1898	1898	1898	1898	0
124	20240802	190200	56188168	1898	1898	1898	1898	0
125	20240802	190100	56188168	1898	1898	1898	1898	0
126	20240802	190000	56188168	1898	1898	1898	1898	0
127	20240802	185900	56188168	1898	1898	1898	1898	0
128	20240802	185800	56188168	1898	1898	1898	1898	0
129	20240802	185700	56188168	1898	1898	1898	1898	0
130	20240802	185600	56188168	1898	1898	1898	1898	0
131	20240802	185500	56188168	1898	1898	1898	1898	0
132	20240802	185400	56188168	1898	1898	1898	1898	0
133	20240802	185300	56188168	1898	1898	1898	1898	0
134	20240802	185200	56188168	1898	1898	1898	1898	0
135	20240802	185100	56188168	1898	1898	1898	1898	0
136	20240802	185000	56188168	1898	1898	1898	1898	0
137	20240802	184900	56188168	1898	1898	1898	1898	0
138	20240802	184800	56188168	1898	1898	1898	1898	0
139	20240802	184700	56188168	1898	1898	1898	1898	0
140	20240802	184600	56188168	1898	1898	1898	1898	0
141	20240802	184500	56188168	1898	1898	1898	1898	0
142	20240802	184400	56188168	1898	1898	1898	1898	0
143	20240802	184300	56188168	1898	1898	1898	1898	0
144	20240802	184200	56188168	1898	1898	1898	1898	0
145	20240802	184100	56188168	1898	1898	1898	1898	0
146	20240802	184000	56188168	1898	1898	1898	1898	0
147	20240802	183900	56188168	1898	1898	1898	1898	0
148	20240802	183800	56188168	1898	1898	1898	1898	0
149	20240802	183700	56188168	1898	1898	1898	1898	0
150	20240802	183600	56188168	1898	1898	1898	1898	0
151	20240802	183500	56188168	1898	1898	1898	1898	0
152	20240802	183400	56188168	1898	1898	1898	1898	349
153	20240802	183300	56188168	1898	1898	1898	1898	0
154	20240802	183200	56188168	1898	1898	1898	1898	0
155	20240802	183100	56188168	1898	1898	1898	1898	0
156	20240802	183000	56188168	1898	1898	1898	1898	0
157	20240802	182900	56188168	1898	1898	1898	1898	0
158	20240802	182800	56188168	1898	1898	1898	1898	0
159	20240802	182700	56188168	1898	1898	1898	1898	0
160	20240802	182600	56188168	1898	1898	1898	1898	0
161	20240802	182500	56188168	1898	1898	1898	1898	0
162	20240802	182400	56188168	1898	1898	1898	1898	0
163	20240802	182300	56188168	1898	1898	1898	1898	0
164	20240802	182200	56188168	1898	1898	1898	1898	0
165	20240802	182100	56188168	1898	1898	1898	1898	0
166	20240802	182000	56188168	1898	1898	1898	1898	0
167	20240802	181900	56188168	1898	1898	1898	1898	0
168	20240802	181800	56188168	1898	1898	1898	1898	0
169	20240802	181700	56188168	1898	1898	1898	1898	0
170	20240802	181600	56188168	1898	1898	1898	1898	0
171	20240802	181500	56188168	1898	1898	1898	1898	0
172	20240802	181400	56188168	1898	1898	1898	1898	0
173	20240802	181300	56188168	1898	1898	1898	1898	0
174	20240802	181200	56188168	1898	1898	1898	1898	0
175	20240802	181100	56188168	1898	1898	1898	1898	0
176	20240802	181000	56188168	1898	1898	1898	1898	0
177	20240802	180900	56188168	1898	1898	1898	1898	0
178	20240802	180800	56188168	1898	1898	1898	1898	0
179	20240802	180700	56188168	1898	1898	1898	1898	0
180	20240802	180600	56188168	1898	1898	1898	1898	0
181	20240802	180500	56188168	1898	1898	1898	1898	0
182	20240802	180400	56188168	1898	1898	1898	1898	349
183	20240802	180300	56188168	1898	1898	1898	1898	0
184	20240802	180200	56188168	1898	1898	1898	1898	0
185	20240802	180100	56188168	1898	1898	1898	1898	0
186	20240802	180000	56188168	1898	1898	1898	1898	0
187	20240802	175900	56188168	1898	1898	1898	1898	0
188	20240802	175800	56188168	1898	1898	1898	1898	0
189	20240802	175700	56188168	1898	1898	1898	1898	0
190	20240802	175600	56188168	1898	1898	1898	1898	0
191	20240802	175500	56188168	1898	1898	1898	1898	0
192	20240802	175400	56188168	1898	1898	1898	1898	0
193	20240802	175300	56188168	1898	1898	1898	1898	0
194	20240802	175200	56188168	1898	1898	1898	1898	0
195	20240802	175100	56188168	1898	1898	1898	1898	0
196	20240802	175000	56188168	1898	1898	1898	1898	0
197	20240802	174900	56188168	1898	1898	1898	1898	0
198	20240802	174800	56188168	1898	1898	1898	1898	0
199	20240802	174700	56188168	1898	1898	1898	1898	0
200	20240802	174600	56188168	1898	1898	1898	1898	0
201	20240802	174500	56188168	1898	1898	1898	1898	0
202	20240802	174400	56188168	1898	1898	1898	1898	0
203	20240802	174300	56188168	1898	1898	1898	1898	0
204	20240802	174200	56188168	1898	1898	1898	1898	0
205	20240802	174100	56188168	1898	1898	1898	1898	0
206	20240802	174000	56188168	1898	1898	1898	1898	0
207	20240802	173900	56188168	1898	1898	1898	1898	0
208	20240802	173800	56188168	1898	1898	1898	1898	0
209	20240802	173700	56188168	1898	1898	1898	1898	0
210	20240802	173600	56188168	1898	1898	1898	1898	0
211	20240802	173500	56188168	1898	1898	1898	1898	0
212	20240802	173400	56188168	1898	1898	1898	1898	349
213	20240802	173300	56188168	1898	1898	1898	1898	0
214	20240802	173200	56188168	1898	1898	1898	1898	0
215	20240802	173100	56188168	1898	1898	1898	1898	0
216	20240802	173000	56188168	1898	1898	1898	1898	0
217	20240802	172900	56188168	1898	1898	1898	1898	0
218	20240802	172800	56188168	1898	1898	1898	1898	0
219	20240802	172700	56188168	1898	1898	1898	1898	0
220	20240802	172600	56188168	1898	1898	1898	1898	0
221	20240802	172500	56188168	1898	1898	1898	1898	0
222	20240802	172400	56188168	1898	1898	1898	1898	0
223	20240802	172300	56188168	1898	1898	1898	1898	0
224	20240802	172200	56188168	1898	1898	1898	1898	0
225	20240802	172100	56188168	1898	1898	1898	1898	0
226	20240802	172000	56188168	1898	1898	1898	1898	0
227	20240802	171900	56188168	1898	1898	1898	1898	0
228	20240802	171800	56188168	1898	1898	1898	1898	0
229	20240802	171700	56188168	1898	1898	1898	1898	0
230	20240802	171600	56188168	1898	1898	1898	1898	0
231	20240802	171500	56188168	1898	1898	1898	1898	0
232	20240802	171400	56188168	1898	1898	1898	1898	0
233	20240802	171300	56188168	1898	1898	1898	1898	0
234	20240802	171200	56188168	1898	1898	1898	1898	0
235	20240802	171100	56188168	1898	1898	1898	1898	0
236	20240802	171000	56188168	1898	1898	1898	1898	0
237	20240802	170900	56188168	1898	1898	1898	1898	0
238	20240802	170800	56188168	1898	1898	1898	1898	0
239	20240802	170700	56188168	1898	1898	1898	1898	0
240	20240802	170600	56188168	1898	1898	1898	1898	0
241	20240802	170500	56188168	1898	1898	1898	1898	0
242	20240802	170400	56188168	1898	1898	1898	1898	349
243	20240802	170300	56188168	1898	1898	1898	1898	0
244	20240802	170200	56188168	1898	1898	1898	1898	0
245	20240802	170100	56188168	1898	1898	1898	1898	0
246	20240802	170000	56188168	1898	1898	1898	1898	0
247	20240802	165900	56188168	1898	1898	1898	1898	0
248	20240802	165800	56188168	1898	1898	1898	1898	0
249	20240802	165700	56188168	1898	1898	1898	1898	0
250	20240802	165600	56188168	1898	1898	1898	1898	0
251	20240802	165500	56188168	1898	1898	1898	1898	0
252	20240802	165400	56188168	1898	1898	1898	1898	0
253	20240802	165300	56188168	1898	1898	1898	1898	0
254	20240802	165200	56188168	1898	1898	1898	1898	0
255	20240802	165100	56188168	1898	1898	1898	1898	0
256	20240802	165000	56188168	1898	1898	1898	1898	0
257	20240802	164900	56188168	1898	1898	1898	1898	0
258	20240802	164800	56188168	1898	1898	1898	1898	0
259	20240802	164700	56188168	1898	1898	1898	1898	0
260	20240802	164600	56188168	1898	1898	1898	1898	0
261	20240802	164500	56188168	1898	1898	1898	1898	0
262	20240802	164400	56188168	1898	1898	1898	1898	0
263	20240802	164300	56188168	1898	1898	1898	1898	0
264	20240802	164200	56188168	1898	1898	1898	1898	0
265	20240802	164100	56188168	1898	1898	1898	1898	0
266	20240802	164000	56188168	1898	1898	1898	1898	0
267	20240802	163900	56188168	1898	1898	1898	1898	0
268	20240802	163800	56188168	1898	1898	1898	1898	0
269	20240802	163700	56188168	1898	1898	1898	1898	0
270	20240802	163600	56188168	1898	1898	1898	1898	0
271	20240802	163500	56188168	1898	1898	1898	1898	0
272	20240802	163400	56188168	1898	1898	1898	1898	349
273	20240802	163300	56188168	1898	1898	1898	1898	0
274	20240802	163200	56188168	1898	1898	1898	1898	0
275	20240802	163100	56188168	1898	1898	1898	1898	0
276	20240802	163000	56188168	1898	1898	1898	1898	0
277	20240802	162900	56188168	1898	1898	1898	1898	0
278	20240802	162800	56188168	1898	1898	1898	1898	0
279	20240802	162700	56188168	1898	1898	1898	1898	0
280	20240802	162600	56188168	1898	1898	1898	1898	0
281	20240802	162500	56188168	1898	1898	1898	1898	0
282	20240802	162400	56188168	1898	1898	1898	1898	0
283	20240802	162300	56188168	1898	1898	1898	1898	0
284	20240802	162200	56188168	1898	1898	1898	1898	0
285	20240802	162100	56188168	1898	1898	1898	1898	0
286	20240802	162000	56188168	1898	1898	1898	1898	0
287	20240802	161900	56188168	1898	1898	1898	1898	0
288	20240802	161800	56188168	1898	1898	1898	1898	0
289	20240802	161700	56188168	1898	1898	1898	1898	0
290	20240802	161600	56188168	1898	1898	1898	1898	0
291	20240802	161500	56188168	1898	1898	1898	1898	0
292	20240802	161400	56188168	1898	1898	1898	1898	0
293	20240802	161300	56188168	1898	1898	1898	1898	0
294	20240802	161200	56188168	1898	1898	1898	1898	0
295	20240802	161100	56188168	1898	1898	1898	1898	0
296	20240802	161000	56188168	1898	1898	1898	1898	0
297	20240802	160900	56188168	1898	1898	1898	1898	0
298	20240802	160800	56188168	1898	1898	1898	1898	0
299	20240802	160700	56188168	1898	1898	1898	1898	0
300	20240802	160600	56188168	1898	1898	1898	1898	0
301	20240802	160500	56188168	1898	1898	1898	1898	0
302	20240802	160400	56188168	1898	1898	1898	1898	349
303	20240802	160300	56188168	1898	1898	1898	1898	0
304	20240802	160200	56188168	1898	1898	1898	1898	0
305	20240802	160100	56188168	1898	1898	1898	1898	0
306	20240802	160000	56188168	1898	1898	1898	1898	0
307	20240802	155900	56188168	1898	1898	1898	1898	0
308	20240802	155800	56188168	1898	1898	1898	1898	0
309	20240802	155700	56188168	1898	1898	1898	1898	0
310	20240802	155600	56188168	1898	1898	1898	1898	0
311	20240802	155500	56188168	1898	1898	1898	1898	0
312	20240802	155400	56188168	1898	1898	1898	1898	0
313	20240802	155300	56188168	1898	1898	1898	1898	0
314	20240802	155200	56188168	1898	1898	1898	1898	0
315	20240802	155100	56188168	1898	1898	1898	1898	0
316	20240802	155000	56188168	1898	1898	1898	1898	0
317	20240802	154900	56188168	1898	1898	1898	1898	0
318	20240802	154800	56188168	1898	1898	1898	1898	0
319	20240802	154700	56188168	1898	1898	1898	1898	0
320	20240802	154600	56188168	1898	1898	1898	1898	0
321	20240802	154500	56188168	1898	1898	1898	1898	0
322	20240802	154400	56188168	1898	1898	1898	1898	0
323	20240802	154300	56188168	1898	1898	1898	1898	0
324	20240802	154200	56188168	1898	1898	1898	1898	0
325	20240802	154100	56188168	1898	1898	1898	1898	0
326	20240802	154000	56188168	1898	1898	1898	1898	0
327	20240802	153900	56188168	1898	1898	1898	1898	0
328	20240802	153800	56188168	1898	1898	1898	1898	0
329	20240802	153700	56188168	1898	1898	1898	1898	0
330	20240802	153600	56188168	1898	1898	1898	1898	0
331	20240802	153500	56188168	1898	1898	1898	1898	0
332	20240802	153400	56188168	1898	1898	1898	1898	349
333	20240802	153300	56188168	1898	1898	1898	1898	0
334	20240802	153200	56188168	1898	1898	1898	1898	0
335	20240802	153100	56188168	1898	1898	1898	1898	0
336	20240802	153000	56188168	1898	1898	1898	1898	349
337	20240802	152900	55525766	1904	1904	1904	1904	0
338	20240802	152800	55525766	1904	1904	1904	1904	0
339	20240802	152700	55525766	1904	1904	1904	1904	0
340	20240802	152600	55525766	1904	1904	1904	1904	0
341	20240802	152500	55525766	1904	1904	1904	1904	0
342	20240802	152400	55525766	1904	1904	1904	1904	0
343	20240802	152300	55525766	1904	1904	1904	1904	0
344	20240802	152200	55525766	1904	1904	1904	1904	0
345	20240802	152100	55525766	1904	1904	1904	1904	0
346	20240802	152000	55525766	1904	1904	1904	1904	0
347	20240802	151900	55525766	1904	1903	1904	1903	34
348	20240802	151800	55461059	1904	1860	1904	1850	490
349	20240802	151700	54543768	1887	1849	1887	1848	202
350	20240802	151600	54166682	1889	1892	1892	1840	503
351	20240802	151500	53226171	1895	1895	1895	1895	0
352	20240802	151400	53226171	1895	1895	1895	1895	0
353	20240802	151300	53226171	1895	1895	1895	1895	10
354	20240802	151200	53207221	1896	1901	1901	1896	479
355	20240802	151100	52297832	1904	1904	1904	1904	0
356	20240802	151000	52297832	1904	1904	1904	1904	0
357	20240802	150900	52297832	1904	1903	1904	1903	53
358	20240802	150800	52196972	1903	1902	1903	1902	43
359	20240802	150700	52115148	1902	1903	1903	1902	17
360	20240802	150600	52082811	1904	1904	1904	1904	0
361	20240802	150500	52082811	1904	1904	1904	1904	0
362	20240802	150400	52082811	1904	1905	1905	1904	97
363	20240802	150300	51898096	1915	1915	1915	1915	0
364	20240802	150200	51898096	1915	1915	1915	1915	0
365	20240802	150100	51898096	1915	1915	1915	1915	0
366	20240802	150000	51898096	1915	1915	1915	1915	0
367	20240802	145900	51898096	1915	1915	1915	1915	0
368	20240802	145800	51898096	1915	1915	1915	1915	0
369	20240802	145700	51898096	1915	1915	1915	1915	0
370	20240802	145600	51898096	1915	1915	1915	1915	0
371	20240802	145500	51898096	1915	1915	1915	1915	1
372	20240802	145400	51896181	1915	1915	1915	1915	0
373	20240802	145300	51896181	1915	1915	1915	1915	0
374	20240802	145200	51896181	1915	1915	1915	1915	25
375	20240802	145100	51848306	1915	1915	1915	1915	4
376	20240802	145000	51840646	1904	1904	1904	1904	1
377	20240802	144900	51838742	1915	1915	1915	1915	0
378	20240802	144800	51838742	1915	1915	1915	1915	0
379	20240802	144700	51838742	1915	1915	1915	1915	0
380	20240802	144600	51838742	1915	1915	1915	1915	0
381	20240802	144500	51838742	1915	1915	1915	1915	5
382	20240802	144400	51829167	1915	1915	1915	1915	0
383	20240802	144300	51829167	1915	1915	1915	1915	1
384	20240802	144200	51827252	1915	1915	1915	1915	1
385	20240802	144100	51825337	1915	1915	1915	1915	11
386	20240802	144000	51804272	1915	1915	1915	1915	0
387	20240802	143900	51804272	1915	1915	1915	1915	0
388	20240802	143800	51804272	1915	1915	1915	1915	3
389	20240802	143700	51798527	1904	1904	1904	1904	0
390	20240802	143600	51798527	1904	1906	1906	1904	223
391	20240802	143500	51373753	1915	1906	1915	1906	741
392	20240802	143400	49961398	1904	1906	1906	1904	966
393	20240802	143300	48121600	1906	1906	1906	1906	0
394	20240802	143200	48121600	1906	1906	1906	1906	74
395	20240802	143100	47980556	1921	1910	1921	1906	50
396	20240802	143000	47885192	1923	1923	1923	1923	0
397	20240802	142900	47885192	1923	1923	1923	1923	0
398	20240802	142800	47885192	1923	1923	1923	1923	1
399	20240802	142700	47883269	1910	1910	1910	1910	0
400	20240802	142600	47883269	1910	1912	1912	1910	468
401	20240802	142500	46989381	1922	1922	1922	1922	0
402	20240802	142400	46989381	1922	1922	1922	1922	70
403	20240802	142300	46854841	1910	1910	1910	1910	0
404	20240802	142200	46854841	1910	1912	1912	1910	5
405	20240802	142100	46845285	1913	1913	1913	1913	2
406	20240802	142000	46841459	1910	1916	1916	1910	3986
407	20240802	141900	39228012	1917	1917	1917	1917	2
408	20240802	141800	39224178	1924	1923	1924	1923	97
409	20240802	141700	39037594	1915	1915	1916	1915	54
410	20240802	141600	38934182	1910	1911	1911	1910	400
411	20240802	141500	38170156	1919	1920	1920	1911	218
412	20240802	141400	37753031	1928	1921	1928	1921	8
413	20240802	141300	37737621	1934	1934	1934	1934	0
414	20240802	141200	37737621	1934	1934	1934	1934	0
415	20240802	141100	37737621	1934	1934	1934	1934	0
416	20240802	141000	37737621	1934	1934	1934	1934	0
417	20240802	140900	37737621	1934	1934	1934	1934	30
418	20240802	140800	37679601	1936	1936	1936	1936	0
419	20240802	140700	37679601	1936	1936	1936	1936	0
420	20240802	140600	37679601	1936	1936	1936	1936	0
421	20240802	140500	37679601	1936	1936	1936	1936	0
422	20240802	140400	37679601	1936	1936	1936	1936	0
423	20240802	140300	37679601	1936	1936	1936	1936	0
424	20240802	140200	37679601	1936	1936	1936	1936	0
425	20240802	140100	37679601	1936	1936	1936	1936	0
426	20240802	140000	37679601	1936	1936	1936	1936	0
427	20240802	135900	37679601	1936	1936	1936	1936	0
428	20240802	135800	37679601	1936	1936	1936	1936	0
429	20240802	135700	37679601	1936	1936	1936	1936	0
430	20240802	135600	37679601	1936	1936	1936	1936	0
431	20240802	135500	37679601	1936	1936	1936	1936	0
432	20240802	135400	37679601	1936	1936	1936	1936	0
433	20240802	135300	37679601	1936	1936	1936	1936	0
434	20240802	135200	37679601	1936	1936	1936	1936	0
435	20240802	135100	37679601	1936	1936	1936	1936	0
436	20240802	135000	37679601	1936	1936	1936	1936	0
437	20240802	134900	37679601	1936	1936	1936	1936	0
438	20240802	134800	37679601	1936	1936	1936	1936	0
439	20240802	134700	37679601	1936	1936	1936	1936	0
440	20240802	134600	37679601	1936	1936	1936	1936	0
441	20240802	134500	37679601	1936	1936	1936	1936	0
442	20240802	134400	37679601	1936	1938	1938	1936	4237
443	20240802	134300	29472731	1939	1946	1946	1939	713
444	20240802	134200	28090133	1947	1947	1947	1947	0
445	20240802	134100	28090133	1947	1947	1947	1947	0
446	20240802	134000	28090133	1947	1947	1947	1947	0
447	20240802	133900	28090133	1947	1947	1947	1947	0
448	20240802	133800	28090133	1947	1947	1947	1947	0
449	20240802	133700	28090133	1947	1947	1947	1947	0
450	20240802	133600	28090133	1947	1947	1947	1947	0
451	20240802	133500	28090133	1947	1947	1947	1947	0
452	20240802	133400	28090133	1947	1947	1947	1947	0
453	20240802	133300	28090133	1947	1947	1947	1947	2
454	20240802	133200	28086239	1948	1948	1948	1948	0
455	20240802	133100	28086239	1948	1948	1948	1948	0
456	20240802	133000	28086239	1948	1948	1948	1948	0
457	20240802	132900	28086239	1948	1948	1948	1948	0
458	20240802	132800	28086239	1948	1949	1949	1948	6
459	20240802	132700	28074547	1949	1949	1949	1949	0
460	20240802	132600	28074547	1949	1949	1949	1949	10
461	20240802	132500	28055057	1949	1949	1949	1949	0
462	20240802	132400	28055057	1949	1949	1949	1949	0
463	20240802	132300	28055057	1949	1949	1949	1949	0
464	20240802	132200	28055057	1949	1949	1949	1949	0
465	20240802	132100	28055057	1949	1949	1949	1949	0
466	20240802	132000	28055057	1949	1949	1949	1949	0
467	20240802	131900	28055057	1949	1949	1949	1949	0
468	20240802	131800	28055057	1949	1949	1949	1949	0
469	20240802	131700	28055057	1949	1949	1949	1949	0
470	20240802	131600	28055057	1949	1949	1949	1949	0
471	20240802	131500	28055057	1949	1950	1950	1949	4
472	20240802	131400	28047259	1951	1951	1951	1951	0
473	20240802	131300	28047259	1951	1951	1951	1951	0
474	20240802	131200	28047259	1951	1951	1951	1951	2
475	20240802	131100	28043357	1940	1940	1940	1940	0
476	20240802	131000	28043357	1940	1940	1940	1940	0
477	20240802	130900	28043357	1940	1940	1940	1940	0
478	20240802	130800	28043357	1940	1950	1950	1940	30
479	20240802	130700	27985047	1951	1951	1951	1951	0
480	20240802	130600	27985047	1951	1951	1951	1951	0
481	20240802	130500	27985047	1951	1951	1951	1951	0
482	20240802	130400	27985047	1951	1951	1951	1951	2
483	20240802	130300	27981145	1951	1951	1951	1951	0
484	20240802	130200	27981145	1951	1951	1951	1951	0
485	20240802	130100	27981145	1951	1951	1951	1951	0
486	20240802	130000	27981145	1951	1951	1951	1951	0
487	20240802	125900	27981145	1951	1951	1951	1951	0
488	20240802	125800	27981145	1951	1951	1951	1951	0
489	20240802	125700	27981145	1951	1951	1951	1951	0
490	20240802	125600	27981145	1951	1951	1951	1951	0
491	20240802	125500	27981145	1951	1951	1951	1951	0
492	20240802	125400	27981145	1951	1951	1951	1951	0
493	20240802	125300	27981145	1951	1951	1951	1951	0
494	20240802	125200	27981145	1951	1951	1951	1951	11
495	20240802	125100	27959684	1953	1953	1953	1953	0
496	20240802	125000	27959684	1953	1953	1953	1953	0
497	20240802	124900	27959684	1953	1953	1953	1953	0
498	20240802	124800	27959684	1953	1953	1953	1953	0
499	20240802	124700	27959684	1953	1953	1953	1953	0
500	20240802	124600	27959684	1953	1953	1953	1953	0
501	20240802	124500	27959684	1953	1953	1953	1953	0
502	20240802	124400	27959684	1953	1953	1953	1953	0
503	20240802	124300	27959684	1953	1953	1953	1953	1
504	20240802	124200	27957731	1940	1940	1940	1940	0
505	20240802	124100	27957731	1940	1940	1940	1940	0
506	20240802	124000	27957731	1940	1940	1940	1940	0
507	20240802	123900	27957731	1940	1940	1940	1940	0
508	20240802	123800	27957731	1940	1940	1940	1940	0
509	20240802	123700	27957731	1940	1940	1940	1940	47
510	20240802	123600	27866551	1956	1956	1956	1956	0
511	20240802	123500	27866551	1956	1956	1956	1956	0
512	20240802	123400	27866551	1956	1956	1956	1956	0
513	20240802	123300	27866551	1956	1956	1956	1956	0
514	20240802	123200	27866551	1956	1956	1956	1956	0
515	20240802	123100	27866551	1956	1956	1956	1956	0
516	20240802	123000	27866551	1956	1956	1956	1956	0
517	20240802	122900	27866551	1956	1956	1956	1956	0
518	20240802	122800	27866551	1956	1956	1956	1956	0
519	20240802	122700	27866551	1956	1956	1956	1956	0
520	20240802	122600	27866551	1956	1956	1956	1956	0
521	20240802	122500	27866551	1956	1956	1956	1956	0
522	20240802	122400	27866551	1956	1956	1956	1956	0
523	20240802	122300	27866551	1956	1956	1956	1956	0
524	20240802	122200	27866551	1956	1956	1956	1956	0
525	20240802	122100	27866551	1956	1956	1956	1956	0
526	20240802	122000	27866551	1956	1956	1956	1956	0
527	20240802	121900	27866551	1956	1956	1956	1956	0
528	20240802	121800	27866551	1956	1956	1956	1956	0
529	20240802	121700	27866551	1956	1956	1956	1956	0
530	20240802	121600	27866551	1956	1956	1956	1956	0
531	20240802	121500	27866551	1956	1956	1956	1956	0
532	20240802	121400	27866551	1956	1956	1956	1956	0
533	20240802	121300	27866551	1956	1956	1956	1956	0
534	20240802	121200	27866551	1956	1956	1956	1956	0
535	20240802	121100	27866551	1956	1956	1956	1956	0
536	20240802	121000	27866551	1956	1956	1956	1956	108
537	20240802	120900	27655303	1939	1939	1939	1939	0
538	20240802	120800	27655303	1939	1943	1943	1939	500
539	20240802	120700	26685152	1958	1958	1958	1958	0
540	20240802	120600	26685152	1958	1958	1958	1958	150
541	20240802	120500	26391452	1958	1958	1958	1958	0
542	20240802	120400	26391452	1958	1958	1958	1958	0
543	20240802	120300	26391452	1958	1958	1958	1958	1
544	20240802	120200	26389494	1961	1961	1961	1961	0
545	20240802	120100	26389494	1961	1961	1961	1961	0
546	20240802	120000	26389494	1961	1961	1961	1961	0
547	20240802	115900	26389494	1961	1961	1961	1961	1
548	20240802	115800	26387533	1961	1961	1961	1961	0
549	20240802	115700	26387533	1961	1961	1961	1961	0
550	20240802	115600	26387533	1961	1961	1961	1961	0
551	20240802	115500	26387533	1961	1961	1961	1961	0
552	20240802	115400	26387533	1961	1961	1961	1961	0
553	20240802	115300	26387533	1961	1961	1961	1961	0
554	20240802	115200	26387533	1961	1956	1961	1956	2
555	20240802	115100	26383616	1956	1956	1956	1956	49
556	20240802	115000	26287772	1956	1956	1956	1956	0
557	20240802	114900	26287772	1956	1956	1956	1956	0
558	20240802	114800	26287772	1956	1956	1956	1956	0
559	20240802	114700	26287772	1956	1956	1956	1956	1
560	20240802	114600	26285816	1939	1939	1939	1939	0
561	20240802	114500	26285816	1939	1939	1939	1939	0
562	20240802	114400	26285816	1939	1939	1939	1939	0
563	20240802	114300	26285816	1939	1939	1939	1939	0
564	20240802	114200	26285816	1939	1939	1939	1939	349
565	20240802	114100	25609105	1939	1939	1939	1939	50
566	20240802	114000	25512155	1939	1940	1940	1939	267
567	20240802	113900	24994441	1940	1940	1940	1940	500
568	20240802	113800	24024441	1940	1940	1940	1940	901
569	20240802	113700	22276501	1968	1968	1968	1968	0
570	20240802	113600	22276501	1968	1968	1968	1968	0
571	20240802	113500	22276501	1968	1968	1968	1968	0
572	20240802	113400	22276501	1968	1968	1968	1968	0
573	20240802	113300	22276501	1968	1968	1968	1968	0
574	20240802	113200	22276501	1968	1968	1968	1968	0
575	20240802	113100	22276501	1968	1968	1968	1968	0
576	20240802	113000	22276501	1968	1968	1968	1968	0
577	20240802	112900	22276501	1968	1955	1968	1955	121
578	20240802	112800	22039663	1955	1955	1955	1955	1
579	20240802	112700	22037708	1955	1955	1955	1955	1
580	20240802	112600	22035753	1936	1936	1936	1936	0
581	20240802	112500	22035753	1936	1936	1936	1936	0
582	20240802	112400	22035753	1936	1936	1936	1936	0
583	20240802	112300	22035753	1936	1936	1936	1936	0
584	20240802	112200	22035753	1936	1943	1943	1936	680
585	20240802	112100	20718376	1970	1970	1970	1970	0
586	20240802	112000	20718376	1970	1970	1970	1970	0
587	20240802	111900	20718376	1970	1970	1970	1970	2
588	20240802	111800	20714436	1970	1970	1970	1970	8
589	20240802	111700	20698676	1972	1972	1972	1972	0
590	20240802	111600	20698676	1972	1972	1972	1972	0
591	20240802	111500	20698676	1972	1972	1972	1972	0
592	20240802	111400	20698676	1972	1972	1972	1972	0
593	20240802	111300	20698676	1972	1972	1972	1972	0
594	20240802	111200	20698676	1972	1972	1972	1972	0
595	20240802	111100	20698676	1972	1972	1972	1972	0
596	20240802	111000	20698676	1972	1972	1972	1972	0
597	20240802	110900	20698676	1972	1972	1972	1972	1
598	20240802	110800	20696704	1972	1972	1972	1972	0
599	20240802	110700	20696704	1972	1972	1972	1972	0
600	20240802	110600	20696704	1972	1972	1972	1972	0
601	20240802	110500	20696704	1972	1970	1972	1970	161
602	20240802	110400	20379522	1972	1972	1972	1972	0
603	20240802	110300	20379522	1972	1972	1972	1972	0
604	20240802	110200	20379522	1972	1972	1972	1972	0
605	20240802	110100	20379522	1972	1971	1972	1971	2
606	20240802	110000	20375579	1971	1971	1971	1971	21
607	20240802	105900	20334188	1975	1975	1975	1975	0
608	20240802	105800	20334188	1975	1975	1975	1975	0
609	20240802	105700	20334188	1975	1975	1975	1975	0
610	20240802	105600	20334188	1975	1975	1975	1975	0
611	20240802	105500	20334188	1975	1975	1975	1975	1
612	20240802	105400	20332213	1975	1975	1975	1975	0
613	20240802	105300	20332213	1975	1975	1975	1975	1
614	20240802	105200	20330238	1937	1937	1937	1937	0
615	20240802	105100	20330238	1937	1937	1937	1937	0
616	20240802	105000	20330238	1937	1937	1937	1937	2
617	20240802	104900	20326364	1937	1955	1955	1937	99
618	20240802	104800	20134251	1955	1955	1955	1955	0
619	20240802	104700	20134251	1955	1955	1955	1955	0
620	20240802	104600	20134251	1955	1955	1955	1955	0
621	20240802	104500	20134251	1955	1955	1955	1955	100
622	20240802	104400	19938751	1955	1955	1955	1955	3
623	20240802	104300	19932886	1975	1975	1975	1975	0
624	20240802	104200	19932886	1975	1975	1975	1975	0
625	20240802	104100	19932886	1975	1975	1975	1975	0
626	20240802	104000	19932886	1975	1975	1975	1975	0
627	20240802	103900	19932886	1975	1975	1975	1975	10
628	20240802	103800	19913136	1975	1975	1975	1975	0
629	20240802	103700	19913136	1975	1975	1975	1975	0
630	20240802	103600	19913136	1975	1975	1975	1975	0
631	20240802	103500	19913136	1975	1955	1975	1955	10
632	20240802	103400	19893566	1975	1975	1975	1975	2
633	20240802	103300	19889616	1975	1975	1975	1975	8
634	20240802	103200	19873816	1975	1975	1975	1975	21
635	20240802	103100	19832341	1975	1975	1975	1975	1
636	20240802	103000	19830366	1955	1955	1955	1955	200
637	20240802	102900	19439366	1955	1955	1955	1955	1
638	20240802	102800	19437411	1936	1955	1955	1936	161
639	20240802	102700	19125598	1940	1940	1940	1940	3
640	20240802	102600	19119778	1940	1944	1944	1940	39
641	20240802	102500	19044098	1947	1964	1964	1947	191
642	20240802	102400	18671937	1964	1970	1970	1964	895
643	20240802	102300	16912200	1971	1975	1975	1970	1017
644	20240802	102200	14907520	2005	2005	2005	2005	0
645	20240802	102100	14907520	2005	2005	2005	2005	0
646	20240802	102000	14907520	2005	2005	2005	2005	0
647	20240802	101900	14907520	2005	2005	2005	2005	0
648	20240802	101800	14907520	2005	2005	2005	2005	0
649	20240802	101700	14907520	2005	2005	2005	2005	0
650	20240802	101600	14907520	2005	2005	2005	2005	1
651	20240802	101500	14905515	2010	2010	2010	2010	0
652	20240802	101400	14905515	2010	2010	2010	2010	0
653	20240802	101300	14905515	2010	2010	2010	2010	0
654	20240802	101200	14905515	2010	2010	2010	2010	0
655	20240802	101100	14905515	2010	2010	2010	2010	0
656	20240802	101000	14905515	2010	2010	2010	2010	0
657	20240802	100900	14905515	2010	2010	2010	2010	0
658	20240802	100800	14905515	2010	2010	2010	2010	0
659	20240802	100700	14905515	2010	2010	2010	2010	1
660	20240802	100600	14903505	1975	1986	1986	1975	1367
661	20240802	100500	12202257	1988	1989	1989	1988	390
662	20240802	100400	11426889	1990	1989	1990	1989	55
663	20240802	100300	11317493	1989	1990	1990	1989	16
664	20240802	100200	11285655	1996	1996	1996	1996	2
665	20240802	100100	11281663	1996	1996	1996	1996	0
666	20240802	100000	11281663	1996	1996	1996	1996	0
667	20240802	095900	11281663	1996	1996	1996	1996	0
668	20240802	095800	11281663	1996	1996	1996	1996	0
669	20240802	095700	11281663	1996	1996	1996	1995	100
670	20240802	095600	11082070	1996	1996	1996	1996	0
671	20240802	095500	11082070	1996	1996	1996	1996	0
672	20240802	095400	11082070	1996	1996	1996	1996	0
673	20240802	095300	11082070	1996	1996	1996	1996	0
674	20240802	095200	11082070	1996	1996	1996	1996	1
675	20240802	095100	11080074	1996	1996	1996	1996	0
676	20240802	095000	11080074	1996	1996	1996	1996	0
677	20240802	094900	11080074	1996	1996	1996	1996	0
678	20240802	094800	11080074	1996	1996	1996	1996	0
679	20240802	094700	11080074	1996	1996	1996	1996	0
680	20240802	094600	11080074	1996	1996	1996	1996	0
681	20240802	094500	11080074	1996	1996	1996	1996	0
682	20240802	094400	11080074	1996	1996	1996	1996	0
683	20240802	094300	11080074	1996	1996	1996	1996	0
684	20240802	094200	11080074	1996	1996	1996	1996	0
685	20240802	094100	11080074	1996	1996	1996	1996	0
686	20240802	094000	11080074	1996	1996	1996	1996	0
687	20240802	093900	11080074	1996	1996	1996	1996	0
688	20240802	093800	11080074	1996	1996	1996	1996	0
689	20240802	093700	11080074	1996	1996	1996	1996	100
690	20240802	093600	10880474	2010	2010	2010	2010	0
691	20240802	093500	10880474	2010	2010	2010	2010	0
692	20240802	093400	10880474	2010	2010	2010	2010	0
693	20240802	093300	10880474	2010	2010	2010	2010	28
694	20240802	093200	10824194	2015	2015	2015	2015	0
695	20240802	093100	10824194	2015	2015	2015	2015	0
696	20240802	093000	10824194	2015	2015	2015	2015	0
697	20240802	092900	10824194	2015	2015	2015	2015	0
698	20240802	092800	10824194	2015	2015	2015	2015	10
699	20240802	092700	10804044	2025	2025	2025	2025	0
700	20240802	092600	10804044	2025	2025	2025	2025	0
701	20240802	092500	10804044	2025	2025	2025	2025	0
702	20240802	092400	10804044	2025	2020	2025	2020	500
703	20240802	092300	9792544	1995	1995	1995	1995	210
704	20240802	092200	9373594	1995	1995	1995	1995	200
705	20240802	092100	8974594	1995	1995	1995	1995	0
706	20240802	092000	8974594	1995	1995	1995	1995	0
707	20240802	091900	8974594	1995	1995	1995	1995	109
708	20240802	091800	8757139	1995	1995	1995	1995	0
709	20240802	091700	8757139	1995	1995	1995	1995	7
710	20240802	091600	8743174	2030	2030	2030	2030	0
711	20240802	091500	8743174	2030	2030	2030	2030	0
712	20240802	091400	8743174	2030	2030	2030	2030	10
713	20240802	091300	8722874	2030	2030	2030	2030	1562
714	20240802	091200	5552014	2030	2030	2030	2030	9
715	20240802	091100	5533744	2030	2030	2030	2030	0
716	20240802	091000	5533744	2030	2030	2030	2030	0
717	20240802	090900	5533744	2030	2030	2030	2030	77
718	20240802	090800	5377434	2030	2030	2030	2030	0
719	20240802	090700	5377434	2030	2030	2030	2030	0
720	20240802	090600	5377434	2030	2025	2030	2025	501
721	20240802	090500	4360489	2020	2020	2020	2020	1
722	20240802	090400	4358469	2025	2015	2025	2015	200
723	20240802	090300	3953504	1996	2010	2030	1991	1004
724	20240802	090200	1916920	2020	2020	2020	2020	1
725	20240802	090100	1914900	2030	2005	2030	2005	778
726	20240802	090000	352925	2020	2005	2020	2005	176