KissMeData/121890/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	201300	55292906	1916	1916	1916	1916	399
3	20240801	201200	55292906	1916	1916	1916	1916	0
4	20240801	201100	55292906	1916	1916	1916	1916	0
5	20240801	201000	55292906	1916	1916	1916	1916	0
6	20240801	200900	55292906	1916	1916	1916	1916	0
7	20240801	200800	55292906	1916	1916	1916	1916	0
8	20240801	200700	55292906	1916	1916	1916	1916	0
9	20240801	200600	55292906	1916	1916	1916	1916	0
10	20240801	200500	55292906	1916	1916	1916	1916	0
11	20240801	200400	55292906	1916	1916	1916	1916	0
12	20240801	200300	55292906	1916	1916	1916	1916	0
13	20240801	200200	55292906	1916	1916	1916	1916	0
14	20240801	200100	55292906	1916	1916	1916	1916	0
15	20240801	200000	55292906	1916	1916	1916	1916	0
16	20240801	195900	55292906	1916	1916	1916	1916	0
17	20240801	195800	55292906	1916	1916	1916	1916	0
18	20240801	195700	55292906	1916	1916	1916	1916	0
19	20240801	195600	55292906	1916	1916	1916	1916	0
20	20240801	195500	55292906	1916	1916	1916	1916	0
21	20240801	195400	55292906	1916	1916	1916	1916	0
22	20240801	195300	55292906	1916	1916	1916	1916	0
23	20240801	195200	55292906	1916	1916	1916	1916	0
24	20240801	195100	55292906	1916	1916	1916	1916	0
25	20240801	195000	55292906	1916	1916	1916	1916	0
26	20240801	194900	55292906	1916	1916	1916	1916	0
27	20240801	194800	55292906	1916	1916	1916	1916	0
28	20240801	194700	55292906	1916	1916	1916	1916	0
29	20240801	194600	55292906	1916	1916	1916	1916	0
30	20240801	194500	55292906	1916	1916	1916	1916	0
31	20240801	194400	55292906	1916	1916	1916	1916	0
32	20240801	194300	55292906	1916	1916	1916	1916	399
33	20240801	194200	55292906	1916	1916	1916	1916	0
34	20240801	194100	55292906	1916	1916	1916	1916	0
35	20240801	194000	55292906	1916	1916	1916	1916	0
36	20240801	193900	55292906	1916	1916	1916	1916	0
37	20240801	193800	55292906	1916	1916	1916	1916	0
38	20240801	193700	55292906	1916	1916	1916	1916	0
39	20240801	193600	55292906	1916	1916	1916	1916	0
40	20240801	193500	55292906	1916	1916	1916	1916	0
41	20240801	193400	55292906	1916	1916	1916	1916	0
42	20240801	193300	55292906	1916	1916	1916	1916	0
43	20240801	193200	55292906	1916	1916	1916	1916	0
44	20240801	193100	55292906	1916	1916	1916	1916	0
45	20240801	193000	55292906	1916	1916	1916	1916	0
46	20240801	192900	55292906	1916	1916	1916	1916	0
47	20240801	192800	55292906	1916	1916	1916	1916	0
48	20240801	192700	55292906	1916	1916	1916	1916	0
49	20240801	192600	55292906	1916	1916	1916	1916	0
50	20240801	192500	55292906	1916	1916	1916	1916	0
51	20240801	192400	55292906	1916	1916	1916	1916	0
52	20240801	192300	55292906	1916	1916	1916	1916	0
53	20240801	192200	55292906	1916	1916	1916	1916	0
54	20240801	192100	55292906	1916	1916	1916	1916	0
55	20240801	192000	55292906	1916	1916	1916	1916	0
56	20240801	191900	55292906	1916	1916	1916	1916	0
57	20240801	191800	55292906	1916	1916	1916	1916	0
58	20240801	191700	55292906	1916	1916	1916	1916	0
59	20240801	191600	55292906	1916	1916	1916	1916	0
60	20240801	191500	55292906	1916	1916	1916	1916	0
61	20240801	191400	55292906	1916	1916	1916	1916	0
62	20240801	191300	55292906	1916	1916	1916	1916	399
63	20240801	191200	55292906	1916	1916	1916	1916	0
64	20240801	191100	55292906	1916	1916	1916	1916	0
65	20240801	191000	55292906	1916	1916	1916	1916	0
66	20240801	190900	55292906	1916	1916	1916	1916	0
67	20240801	190800	55292906	1916	1916	1916	1916	0
68	20240801	190700	55292906	1916	1916	1916	1916	0
69	20240801	190600	55292906	1916	1916	1916	1916	0
70	20240801	190500	55292906	1916	1916	1916	1916	0
71	20240801	190400	55292906	1916	1916	1916	1916	0
72	20240801	190300	55292906	1916	1916	1916	1916	0
73	20240801	190200	55292906	1916	1916	1916	1916	0
74	20240801	190100	55292906	1916	1916	1916	1916	0
75	20240801	190000	55292906	1916	1916	1916	1916	0
76	20240801	185900	55292906	1916	1916	1916	1916	0
77	20240801	185800	55292906	1916	1916	1916	1916	0
78	20240801	185700	55292906	1916	1916	1916	1916	0
79	20240801	185600	55292906	1916	1916	1916	1916	0
80	20240801	185500	55292906	1916	1916	1916	1916	0
81	20240801	185400	55292906	1916	1916	1916	1916	0
82	20240801	185300	55292906	1916	1916	1916	1916	0
83	20240801	185200	55292906	1916	1916	1916	1916	0
84	20240801	185100	55292906	1916	1916	1916	1916	0
85	20240801	185000	55292906	1916	1916	1916	1916	0
86	20240801	184900	55292906	1916	1916	1916	1916	0
87	20240801	184800	55292906	1916	1916	1916	1916	0
88	20240801	184700	55292906	1916	1916	1916	1916	0
89	20240801	184600	55292906	1916	1916	1916	1916	0
90	20240801	184500	55292906	1916	1916	1916	1916	0
91	20240801	184400	55292906	1916	1916	1916	1916	0
92	20240801	184300	55292906	1916	1916	1916	1916	399
93	20240801	184200	55292906	1916	1916	1916	1916	0
94	20240801	184100	55292906	1916	1916	1916	1916	0
95	20240801	184000	55292906	1916	1916	1916	1916	0
96	20240801	183900	55292906	1916	1916	1916	1916	0
97	20240801	183800	55292906	1916	1916	1916	1916	0
98	20240801	183700	55292906	1916	1916	1916	1916	0
99	20240801	183600	55292906	1916	1916	1916	1916	0
100	20240801	183500	55292906	1916	1916	1916	1916	0
101	20240801	183400	55292906	1916	1916	1916	1916	0
102	20240801	183300	55292906	1916	1916	1916	1916	0
103	20240801	183200	55292906	1916	1916	1916	1916	0
104	20240801	183100	55292906	1916	1916	1916	1916	0
105	20240801	183000	55292906	1916	1916	1916	1916	0
106	20240801	182900	55292906	1916	1916	1916	1916	0
107	20240801	182800	55292906	1916	1916	1916	1916	0
108	20240801	182700	55292906	1916	1916	1916	1916	0
109	20240801	182600	55292906	1916	1916	1916	1916	0
110	20240801	182500	55292906	1916	1916	1916	1916	0
111	20240801	182400	55292906	1916	1916	1916	1916	0
112	20240801	182300	55292906	1916	1916	1916	1916	0
113	20240801	182200	55292906	1916	1916	1916	1916	0
114	20240801	182100	55292906	1916	1916	1916	1916	0
115	20240801	182000	55292906	1916	1916	1916	1916	0
116	20240801	181900	55292906	1916	1916	1916	1916	0
117	20240801	181800	55292906	1916	1916	1916	1916	0
118	20240801	181700	55292906	1916	1916	1916	1916	0
119	20240801	181600	55292906	1916	1916	1916	1916	0
120	20240801	181500	55292906	1916	1916	1916	1916	0
121	20240801	181400	55292906	1916	1916	1916	1916	0
122	20240801	181300	55292906	1916	1916	1916	1916	399
123	20240801	181200	55292906	1916	1916	1916	1916	0
124	20240801	181100	55292906	1916	1916	1916	1916	0
125	20240801	181000	55292906	1916	1916	1916	1916	0
126	20240801	180900	55292906	1916	1916	1916	1916	0
127	20240801	180800	55292906	1916	1916	1916	1916	0
128	20240801	180700	55292906	1916	1916	1916	1916	0
129	20240801	180600	55292906	1916	1916	1916	1916	0
130	20240801	180500	55292906	1916	1916	1916	1916	0
131	20240801	180400	55292906	1916	1916	1916	1916	0
132	20240801	180300	55292906	1916	1916	1916	1916	0
133	20240801	180200	55292906	1916	1916	1916	1916	0
134	20240801	180100	55292906	1916	1916	1916	1916	0
135	20240801	180000	55292906	1916	1916	1916	1916	0
136	20240801	175900	55292906	1916	1916	1916	1916	0
137	20240801	175800	55292906	1916	1916	1916	1916	0
138	20240801	175700	55292906	1916	1916	1916	1916	0
139	20240801	175600	55292906	1916	1916	1916	1916	0
140	20240801	175500	55292906	1916	1916	1916	1916	0
141	20240801	175400	55292906	1916	1916	1916	1916	0
142	20240801	175300	55292906	1916	1916	1916	1916	0
143	20240801	175200	55292906	1916	1916	1916	1916	0
144	20240801	175100	55292906	1916	1916	1916	1916	0
145	20240801	175000	55292906	1916	1916	1916	1916	0
146	20240801	174900	55292906	1916	1916	1916	1916	0
147	20240801	174800	55292906	1916	1916	1916	1916	0
148	20240801	174700	55292906	1916	1916	1916	1916	0
149	20240801	174600	55292906	1916	1916	1916	1916	0
150	20240801	174500	55292906	1916	1916	1916	1916	0
151	20240801	174400	55292906	1916	1916	1916	1916	0
152	20240801	174300	55292906	1916	1916	1916	1916	399
153	20240801	174200	55292906	1916	1916	1916	1916	0
154	20240801	174100	55292906	1916	1916	1916	1916	0
155	20240801	174000	55292906	1916	1916	1916	1916	0
156	20240801	173900	55292906	1916	1916	1916	1916	0
157	20240801	173800	55292906	1916	1916	1916	1916	0
158	20240801	173700	55292906	1916	1916	1916	1916	0
159	20240801	173600	55292906	1916	1916	1916	1916	0
160	20240801	173500	55292906	1916	1916	1916	1916	0
161	20240801	173400	55292906	1916	1916	1916	1916	0
162	20240801	173300	55292906	1916	1916	1916	1916	0
163	20240801	173200	55292906	1916	1916	1916	1916	0
164	20240801	173100	55292906	1916	1916	1916	1916	0
165	20240801	173000	55292906	1916	1916	1916	1916	0
166	20240801	172900	55292906	1916	1916	1916	1916	0
167	20240801	172800	55292906	1916	1916	1916	1916	0
168	20240801	172700	55292906	1916	1916	1916	1916	0
169	20240801	172600	55292906	1916	1916	1916	1916	0
170	20240801	172500	55292906	1916	1916	1916	1916	0
171	20240801	172400	55292906	1916	1916	1916	1916	0
172	20240801	172300	55292906	1916	1916	1916	1916	0
173	20240801	172200	55292906	1916	1916	1916	1916	0
174	20240801	172100	55292906	1916	1916	1916	1916	0
175	20240801	172000	55292906	1916	1916	1916	1916	0
176	20240801	171900	55292906	1916	1916	1916	1916	0
177	20240801	171800	55292906	1916	1916	1916	1916	0
178	20240801	171700	55292906	1916	1916	1916	1916	0
179	20240801	171600	55292906	1916	1916	1916	1916	0
180	20240801	171500	55292906	1916	1916	1916	1916	0
181	20240801	171400	55292906	1916	1916	1916	1916	0
182	20240801	171300	55292906	1916	1916	1916	1916	399
183	20240801	171200	55292906	1916	1916	1916	1916	0
184	20240801	171100	55292906	1916	1916	1916	1916	0
185	20240801	171000	55292906	1916	1916	1916	1916	0
186	20240801	170900	55292906	1916	1916	1916	1916	0
187	20240801	170800	55292906	1916	1916	1916	1916	0
188	20240801	170700	55292906	1916	1916	1916	1916	0
189	20240801	170600	55292906	1916	1916	1916	1916	0
190	20240801	170500	55292906	1916	1916	1916	1916	0
191	20240801	170400	55292906	1916	1916	1916	1916	0
192	20240801	170300	55292906	1916	1916	1916	1916	0
193	20240801	170200	55292906	1916	1916	1916	1916	0
194	20240801	170100	55292906	1916	1916	1916	1916	0
195	20240801	170000	55292906	1916	1916	1916	1916	0
196	20240801	165900	55292906	1916	1916	1916	1916	0
197	20240801	165800	55292906	1916	1916	1916	1916	0
198	20240801	165700	55292906	1916	1916	1916	1916	0
199	20240801	165600	55292906	1916	1916	1916	1916	0
200	20240801	165500	55292906	1916	1916	1916	1916	0
201	20240801	165400	55292906	1916	1916	1916	1916	0
202	20240801	165300	55292906	1916	1916	1916	1916	0
203	20240801	165200	55292906	1916	1916	1916	1916	0
204	20240801	165100	55292906	1916	1916	1916	1916	0
205	20240801	165000	55292906	1916	1916	1916	1916	0
206	20240801	164900	55292906	1916	1916	1916	1916	0
207	20240801	164800	55292906	1916	1916	1916	1916	0
208	20240801	164700	55292906	1916	1916	1916	1916	0
209	20240801	164600	55292906	1916	1916	1916	1916	0
210	20240801	164500	55292906	1916	1916	1916	1916	0
211	20240801	164400	55292906	1916	1916	1916	1916	0
212	20240801	164300	55292906	1916	1916	1916	1916	399
213	20240801	164200	55292906	1916	1916	1916	1916	0
214	20240801	164100	55292906	1916	1916	1916	1916	0
215	20240801	164000	55292906	1916	1916	1916	1916	0
216	20240801	163900	55292906	1916	1916	1916	1916	0
217	20240801	163800	55292906	1916	1916	1916	1916	0
218	20240801	163700	55292906	1916	1916	1916	1916	0
219	20240801	163600	55292906	1916	1916	1916	1916	0
220	20240801	163500	55292906	1916	1916	1916	1916	0
221	20240801	163400	55292906	1916	1916	1916	1916	0
222	20240801	163300	55292906	1916	1916	1916	1916	0
223	20240801	163200	55292906	1916	1916	1916	1916	0
224	20240801	163100	55292906	1916	1916	1916	1916	0
225	20240801	163000	55292906	1916	1916	1916	1916	0
226	20240801	162900	55292906	1916	1916	1916	1916	0
227	20240801	162800	55292906	1916	1916	1916	1916	0
228	20240801	162700	55292906	1916	1916	1916	1916	0
229	20240801	162600	55292906	1916	1916	1916	1916	0
230	20240801	162500	55292906	1916	1916	1916	1916	0
231	20240801	162400	55292906	1916	1916	1916	1916	0
232	20240801	162300	55292906	1916	1916	1916	1916	0
233	20240801	162200	55292906	1916	1916	1916	1916	0
234	20240801	162100	55292906	1916	1916	1916	1916	0
235	20240801	162000	55292906	1916	1916	1916	1916	0
236	20240801	161900	55292906	1916	1916	1916	1916	0
237	20240801	161800	55292906	1916	1916	1916	1916	0
238	20240801	161700	55292906	1916	1916	1916	1916	0
239	20240801	161600	55292906	1916	1916	1916	1916	0
240	20240801	161500	55292906	1916	1916	1916	1916	0
241	20240801	161400	55292906	1916	1916	1916	1916	0
242	20240801	161300	55292906	1916	1916	1916	1916	399
243	20240801	161200	55292906	1916	1916	1916	1916	0
244	20240801	161100	55292906	1916	1916	1916	1916	0
245	20240801	161000	55292906	1916	1916	1916	1916	0
246	20240801	160900	55292906	1916	1916	1916	1916	0
247	20240801	160800	55292906	1916	1916	1916	1916	0
248	20240801	160700	55292906	1916	1916	1916	1916	0
249	20240801	160600	55292906	1916	1916	1916	1916	0
250	20240801	160500	55292906	1916	1916	1916	1916	0
251	20240801	160400	55292906	1916	1916	1916	1916	0
252	20240801	160300	55292906	1916	1916	1916	1916	0
253	20240801	160200	55292906	1916	1916	1916	1916	0
254	20240801	160100	55292906	1916	1916	1916	1916	0
255	20240801	160000	55292906	1916	1916	1916	1916	0
256	20240801	155900	55292906	1916	1916	1916	1916	0
257	20240801	155800	55292906	1916	1916	1916	1916	0
258	20240801	155700	55292906	1916	1916	1916	1916	0
259	20240801	155600	55292906	1916	1916	1916	1916	0
260	20240801	155500	55292906	1916	1916	1916	1916	0
261	20240801	155400	55292906	1916	1916	1916	1916	0
262	20240801	155300	55292906	1916	1916	1916	1916	0
263	20240801	155200	55292906	1916	1916	1916	1916	0
264	20240801	155100	55292906	1916	1916	1916	1916	0
265	20240801	155000	55292906	1916	1916	1916	1916	0
266	20240801	154900	55292906	1916	1916	1916	1916	0
267	20240801	154800	55292906	1916	1916	1916	1916	0
268	20240801	154700	55292906	1916	1916	1916	1916	0
269	20240801	154600	55292906	1916	1916	1916	1916	0
270	20240801	154500	55292906	1916	1916	1916	1916	0
271	20240801	154400	55292906	1916	1916	1916	1916	0
272	20240801	154300	55292906	1916	1916	1916	1916	399
273	20240801	154200	55292906	1916	1916	1916	1916	0
274	20240801	154100	55292906	1916	1916	1916	1916	0
275	20240801	154000	55292906	1916	1916	1916	1916	0
276	20240801	153900	55292906	1916	1916	1916	1916	0
277	20240801	153800	55292906	1916	1916	1916	1916	0
278	20240801	153700	55292906	1916	1916	1916	1916	0
279	20240801	153600	55292906	1916	1916	1916	1916	0
280	20240801	153500	55292906	1916	1916	1916	1916	0
281	20240801	153400	55292906	1916	1916	1916	1916	0
282	20240801	153300	55292906	1916	1916	1916	1916	0
283	20240801	153200	55292906	1916	1916	1916	1916	0
284	20240801	153100	55292906	1916	1916	1916	1916	0
285	20240801	153000	55292906	1916	1916	1916	1916	399
286	20240801	152900	54528422	1916	1916	1916	1916	0
287	20240801	152800	54528422	1916	1916	1916	1916	0
288	20240801	152700	54528422	1916	1916	1916	1916	0
289	20240801	152600	54528422	1916	1916	1916	1916	0
290	20240801	152500	54528422	1916	1916	1916	1916	0
291	20240801	152400	54528422	1916	1916	1916	1916	0
292	20240801	152300	54528422	1916	1916	1916	1916	0
293	20240801	152200	54528422	1916	1916	1916	1916	0
294	20240801	152100	54528422	1916	1916	1916	1916	0
295	20240801	152000	54528422	1916	1916	1916	1916	0
296	20240801	151900	54528422	1916	1900	1916	1900	390
297	20240801	151800	53786953	1901	1900	1901	1900	7
298	20240801	151700	53773652	1900	1896	1900	1896	156
299	20240801	151600	53477695	1897	1897	1897	1897	1
300	20240801	151500	53475798	1898	1895	1898	1895	7
301	20240801	151400	53462530	1895	1898	1898	1895	89
302	20240801	151300	53293872	1899	1895	1899	1895	407
303	20240801	151200	52522603	1895	1899	1899	1895	501
304	20240801	151100	51573204	1900	1895	1900	1895	36
305	20240801	151000	51504884	1896	1896	1896	1896	1
306	20240801	150900	51502988	1897	1897	1897	1897	1
307	20240801	150800	51501091	1898	1898	1898	1898	1
308	20240801	150700	51499193	1899	1899	1899	1899	1
309	20240801	150600	51497294	1900	1898	1900	1890	33
310	20240801	150500	51434866	1899	1898	1899	1898	12
311	20240801	150400	51412084	1899	1899	1899	1899	1
312	20240801	150300	51410185	1900	1896	1900	1896	1000
313	20240801	150200	49511439	1897	1897	1897	1897	1
314	20240801	150100	49509542	1898	1898	1898	1898	1
315	20240801	150000	49507644	1899	1899	1899	1899	1
316	20240801	145900	49505745	1900	1889	1900	1889	131
317	20240801	145800	49257484	1890	1884	1890	1884	501
318	20240801	145700	48310720	1885	1885	1885	1885	1
319	20240801	145600	48308835	1886	1886	1886	1886	1
320	20240801	145500	48306949	1887	1887	1887	1887	1
321	20240801	145400	48305062	1888	1888	1888	1888	1
322	20240801	145300	48303174	1889	1881	1889	1881	40
323	20240801	145200	48227926	1890	1881	1890	1881	48
324	20240801	145100	48137381	1881	1880	1881	1880	75
325	20240801	145000	47996313	1881	1880	1881	1880	8
326	20240801	144900	47981272	1881	1881	1881	1881	1
327	20240801	144800	47979391	1882	1881	1882	1881	8
328	20240801	144700	47964342	1882	1882	1882	1882	2
329	20240801	144600	47960578	1883	1883	1883	1883	1
330	20240801	144500	47958695	1885	1883	1885	1883	8
331	20240801	144400	47943629	1883	1883	1885	1883	18
332	20240801	144300	47909733	1884	1883	1884	1883	8
333	20240801	144200	47894668	1884	1883	1884	1883	17
334	20240801	144100	47862656	1884	1883	1884	1883	8
335	20240801	144000	47847591	1884	1883	1884	1883	8
336	20240801	143900	47832526	1884	1883	1884	1883	8
337	20240801	143800	47817461	1884	1883	1884	1883	15
338	20240801	143700	47789215	1884	1884	1884	1884	1
339	20240801	143600	47787331	1885	1883	1885	1883	8
340	20240801	143500	47772265	1884	1883	1884	1883	8
341	20240801	143400	47757200	1884	1883	1884	1883	8
342	20240801	143300	47742135	1884	1883	1884	1883	17
343	20240801	143200	47710123	1884	1883	1884	1883	8
344	20240801	143100	47695058	1884	1883	1884	1883	8
345	20240801	143000	47679993	1884	1883	1884	1883	8
346	20240801	142900	47664928	1883	1883	1883	1883	260
347	20240801	142800	47175348	1884	1883	1884	1883	8
348	20240801	142700	47160283	1884	1883	1884	1883	8
349	20240801	142600	47145218	1884	1883	1884	1883	8
350	20240801	142500	47130153	1884	1883	1884	1883	8
351	20240801	142400	47115088	1884	1883	1884	1883	8
352	20240801	142300	47100023	1884	1883	1884	1883	8
353	20240801	142200	47084958	1884	1883	1884	1883	8
354	20240801	142100	47069893	1884	1883	1884	1883	8
355	20240801	142000	47054828	1884	1883	1884	1883	8
356	20240801	141900	47039763	1884	1883	1884	1883	8
357	20240801	141800	47024698	1884	1883	1884	1883	8
358	20240801	141700	47009633	1884	1883	1884	1883	8
359	20240801	141600	46994568	1884	1884	1884	1884	1
360	20240801	141500	46992684	1885	1884	1885	1884	8
361	20240801	141400	46977611	1885	1884	1885	1884	8
362	20240801	141300	46962538	1884	1883	1884	1883	20
363	20240801	141200	46924865	1884	1884	1884	1884	1
364	20240801	141100	46922981	1885	1885	1885	1885	0
365	20240801	141000	46922981	1885	1884	1885	1884	8
366	20240801	140900	46907908	1885	1885	1885	1885	1
367	20240801	140800	46906023	1886	1886	1886	1886	7
368	20240801	140700	46892821	1887	1886	1887	1886	8
369	20240801	140600	46877732	1886	1885	1886	1885	10
370	20240801	140500	46858879	1886	1886	1886	1886	4
371	20240801	140400	46851335	1887	1887	1887	1887	1
372	20240801	140300	46849448	1888	1888	1888	1888	1
373	20240801	140200	46847560	1889	1886	1889	1886	19
374	20240801	140100	46811704	1886	1886	1886	1886	7
375	20240801	140000	46798502	1887	1886	1887	1886	8
376	20240801	135900	46783413	1887	1885	1887	1885	14
377	20240801	135800	46757015	1886	1886	1886	1886	1
378	20240801	135700	46755129	1887	1887	1887	1887	1
379	20240801	135600	46753242	1888	1888	1888	1888	1
380	20240801	135500	46751354	1889	1889	1889	1889	1
381	20240801	135400	46749465	1890	1890	1890	1890	0
382	20240801	135300	46749465	1890	1884	1890	1884	35
383	20240801	135200	46683434	1885	1884	1885	1884	8
384	20240801	135100	46668361	1885	1885	1885	1885	1
385	20240801	135000	46666476	1886	1885	1886	1885	8
386	20240801	134900	46651395	1886	1885	1886	1885	8
387	20240801	134800	46636314	1886	1886	1886	1886	1
388	20240801	134700	46634428	1887	1887	1887	1887	1
389	20240801	134600	46632541	1888	1888	1888	1888	1
390	20240801	134500	46630653	1889	1889	1889	1889	1
391	20240801	134400	46628764	1890	1886	1890	1886	159
392	20240801	134300	46328300	1887	1887	1887	1887	1
393	20240801	134200	46326413	1888	1888	1888	1888	7
394	20240801	134100	46313197	1889	1883	1889	1883	48
395	20240801	134000	46222670	1884	1884	1884	1884	1
396	20240801	133900	46220786	1885	1885	1885	1885	3
397	20240801	133800	46215131	1886	1886	1886	1886	1
398	20240801	133700	46213245	1887	1887	1887	1887	0
399	20240801	133600	46213245	1887	1887	1887	1887	1
400	20240801	133500	46211358	1888	1888	1888	1888	1
401	20240801	133400	46209470	1889	1889	1889	1889	1
402	20240801	133300	46207581	1890	1886	1890	1886	41
403	20240801	133200	46130125	1887	1889	1889	1887	15
404	20240801	133100	46101818	1890	1890	1890	1887	687
405	20240801	133000	44805410	1891	1891	1891	1891	1
406	20240801	132900	44803519	1892	1892	1892	1892	1
407	20240801	132800	44801627	1893	1893	1893	1893	1
408	20240801	132700	44799734	1894	1894	1894	1894	2
409	20240801	132600	44795946	1895	1892	1895	1892	30
410	20240801	132500	44739129	1893	1890	1893	1890	28
411	20240801	132400	44686162	1891	1890	1891	1890	8
412	20240801	132300	44671041	1891	1891	1891	1891	1
413	20240801	132200	44669150	1892	1892	1892	1892	1
414	20240801	132100	44667258	1893	1893	1893	1893	1
415	20240801	132000	44665365	1894	1894	1894	1894	0
416	20240801	131900	44665365	1894	1894	1894	1894	1
417	20240801	131800	44663471	1895	1894	1895	1894	10
418	20240801	131700	44644530	1894	1894	1894	1894	12
419	20240801	131600	44621802	1895	1892	1895	1892	20
420	20240801	131500	44583941	1893	1893	1893	1893	1
421	20240801	131400	44582048	1894	1894	1894	1894	1
422	20240801	131300	44580154	1895	1886	1895	1886	374
423	20240801	131200	43874278	1887	1886	1887	1886	8
424	20240801	131100	43859189	1887	1886	1887	1886	8
425	20240801	131000	43844100	1887	1886	1887	1886	8
426	20240801	130900	43829011	1887	1885	1887	1885	8
427	20240801	130800	43813929	1885	1885	1885	1885	7
428	20240801	130700	43800734	1886	1884	1886	1884	13
429	20240801	130600	43776230	1885	1883	1885	1883	19
430	20240801	130500	43740437	1884	1884	1884	1884	1
431	20240801	130400	43738553	1885	1882	1885	1882	15
432	20240801	130300	43710311	1883	1883	1883	1883	1
433	20240801	130200	43708428	1884	1884	1884	1884	7
434	20240801	130100	43695240	1885	1885	1885	1885	1
435	20240801	130000	43693355	1886	1886	1886	1886	1
436	20240801	125900	43691469	1887	1887	1887	1887	1
437	20240801	125800	43689582	1888	1888	1888	1888	1
438	20240801	125700	43687694	1889	1889	1889	1889	1
439	20240801	125600	43685805	1890	1890	1890	1890	1
440	20240801	125500	43683915	1891	1890	1891	1890	51
441	20240801	125400	43587481	1891	1890	1891	1890	11
442	20240801	125300	43566690	1892	1892	1892	1892	1
443	20240801	125200	43564798	1893	1893	1893	1893	1
444	20240801	125100	43562905	1894	1894	1894	1894	101
445	20240801	125000	43371611	1895	1878	1895	1878	88
446	20240801	124900	43205317	1878	1877	1878	1877	140
447	20240801	124800	42942404	1878	1890	1890	1878	1301
448	20240801	124700	40498793	1891	1889	1891	1889	11
449	20240801	124600	40478007	1890	1887	1890	1887	16
450	20240801	124500	40447809	1888	1888	1888	1888	0
451	20240801	124400	40447809	1888	1888	1888	1888	7
452	20240801	124300	40434593	1889	1887	1889	1887	19
453	20240801	124200	40398722	1888	1888	1888	1888	1
454	20240801	124100	40396834	1889	1889	1889	1889	1
455	20240801	124000	40394945	1890	1881	1890	1881	58
456	20240801	123900	40285604	1882	1882	1882	1882	1
457	20240801	123800	40283722	1883	1883	1883	1883	1
458	20240801	123700	40281839	1884	1884	1884	1884	1
459	20240801	123600	40279955	1885	1885	1885	1885	1
460	20240801	123500	40278070	1886	1886	1886	1886	1
461	20240801	123400	40276184	1887	1887	1887	1887	1
462	20240801	123300	40274297	1888	1888	1888	1888	1
463	20240801	123200	40272409	1889	1889	1889	1889	1
464	20240801	123100	40270520	1890	1890	1890	1890	1
465	20240801	123000	40268630	1891	1891	1891	1891	1
466	20240801	122900	40266739	1892	1892	1892	1892	1
467	20240801	122800	40264847	1894	1894	1894	1894	0
468	20240801	122700	40264847	1894	1884	1894	1884	14
469	20240801	122600	40238455	1885	1885	1885	1885	1
470	20240801	122500	40236570	1886	1879	1886	1879	616
471	20240801	122400	39075172	1880	1880	1880	1880	7
472	20240801	122300	39062012	1881	1881	1881	1881	1
473	20240801	122200	39060131	1882	1880	1882	1880	12
474	20240801	122100	39037561	1881	1881	1881	1881	7
475	20240801	122000	39024394	1882	1880	1882	1880	8
476	20240801	121900	39009352	1881	1881	1881	1881	7
477	20240801	121800	38996185	1882	1882	1882	1882	1
478	20240801	121700	38994303	1883	1883	1883	1883	1
479	20240801	121600	38992420	1884	1884	1884	1884	1
480	20240801	121500	38990536	1885	1880	1885	1880	8
481	20240801	121400	38975491	1880	1877	1880	1877	326
482	20240801	121300	38362638	1878	1879	1879	1878	275
483	20240801	121200	37846187	1880	1878	1880	1878	8
484	20240801	121100	37831161	1878	1878	1879	1878	23
485	20240801	121000	37787952	1879	1879	1880	1879	77
486	20240801	120900	37643268	1880	1879	1880	1879	8
487	20240801	120800	37628235	1880	1879	1880	1879	8
488	20240801	120700	37613202	1880	1879	1880	1879	8
489	20240801	120600	37598169	1879	1878	1879	1878	13
490	20240801	120500	37573749	1879	1879	1879	1879	1
491	20240801	120400	37571870	1880	1880	1880	1880	1
492	20240801	120300	37569990	1881	1881	1881	1881	1
493	20240801	120200	37568109	1882	1882	1882	1882	1
494	20240801	120100	37566227	1883	1883	1883	1883	1
495	20240801	120000	37564344	1884	1884	1884	1878	1025
496	20240801	115900	35638639	1885	1879	1885	1879	8
497	20240801	115800	35623601	1880	1879	1880	1879	108
498	20240801	115700	35420568	1880	1879	1880	1879	8
499	20240801	115600	35405535	1880	1879	1880	1879	8
500	20240801	115500	35390502	1880	1879	1880	1879	8
501	20240801	115400	35375469	1880	1879	1880	1879	8
502	20240801	115300	35360436	1879	1879	1879	1879	7
503	20240801	115200	35347283	1880	1879	1880	1879	8
504	20240801	115100	35332250	1880	1879	1880	1879	8
505	20240801	115000	35317217	1880	1879	1880	1879	8
506	20240801	114900	35302184	1880	1879	1880	1879	8
507	20240801	114800	35287151	1880	1879	1880	1879	8
508	20240801	114700	35272118	1880	1879	1880	1879	8
509	20240801	114600	35257085	1880	1879	1880	1879	8
510	20240801	114500	35242052	1879	1879	1880	1879	35
511	20240801	114400	35176272	1879	1879	1880	1879	47
512	20240801	114300	35087958	1879	1879	1880	1879	49
513	20240801	114200	34995886	1879	1879	1880	1879	49
514	20240801	114100	34903814	1880	1879	1880	1879	8
515	20240801	114000	34888781	1880	1879	1880	1879	8
516	20240801	113900	34873748	1880	1879	1880	1879	12
517	20240801	113800	34851195	1880	1879	1880	1879	22
518	20240801	113700	34809842	1880	1879	1880	1879	8
519	20240801	113600	34794809	1879	1879	1879	1879	7
520	20240801	113500	34781656	1879	1879	1880	1879	9
521	20240801	113400	34764744	1880	1879	1880	1879	8
522	20240801	113300	34749711	1880	1879	1880	1879	8
523	20240801	113200	34734678	1880	1879	1880	1879	8
524	20240801	113100	34719645	1880	1879	1880	1879	22
525	20240801	113000	34678292	1880	1879	1880	1879	8
526	20240801	112900	34663259	1880	1879	1880	1879	8
527	20240801	112800	34648226	1879	1878	1879	1878	145
528	20240801	112700	34375778	1879	1878	1879	1878	8
529	20240801	112600	34360753	1878	1878	1879	1878	23
530	20240801	112500	34317544	1879	1878	1879	1878	8
531	20240801	112400	34302519	1879	1878	1879	1878	23
532	20240801	112300	34259309	1879	1879	1879	1879	7
533	20240801	112200	34246156	1880	1880	1880	1880	4
534	20240801	112100	34238636	1881	1881	1881	1881	7
535	20240801	112000	34225469	1882	1882	1882	1882	1
536	20240801	111900	34223587	1883	1883	1883	1883	0
537	20240801	111800	34223587	1883	1881	1883	1881	23
538	20240801	111700	34180302	1882	1883	1883	1882	21
539	20240801	111600	34140779	1884	1883	1884	1883	18
540	20240801	111500	34106874	1884	1882	1884	1882	22
541	20240801	111400	34065449	1883	1884	1884	1883	2
542	20240801	111300	34061682	1885	1885	1885	1885	1
543	20240801	111200	34059797	1886	1886	1886	1886	1
544	20240801	111100	34057911	1887	1887	1887	1887	1
545	20240801	111000	34056024	1888	1888	1888	1888	1
546	20240801	110900	34054136	1889	1889	1889	1889	1
547	20240801	110800	34052247	1890	1890	1890	1890	1
548	20240801	110700	34050357	1891	1891	1891	1891	1
549	20240801	110600	34048466	1893	1893	1893	1893	1
550	20240801	110500	34046573	1896	1883	1896	1883	101
551	20240801	110400	33855630	1884	1884	1884	1883	29
552	20240801	110300	33801020	1885	1887	1887	1885	54
553	20240801	110200	33699228	1888	1888	1888	1888	1
554	20240801	110100	33697340	1889	1889	1889	1889	47
555	20240801	110000	33608557	1890	1895	1896	1890	308
556	20240801	105900	33026396	1896	1895	1896	1895	8
557	20240801	105800	33011235	1896	1900	1900	1896	3761
558	20240801	105700	25875662	1901	1900	1901	1900	8
559	20240801	105600	25860461	1901	1900	1901	1900	8
560	20240801	105500	25845260	1901	1900	1901	1900	8
561	20240801	105400	25830059	1901	1900	1901	1900	8
562	20240801	105300	25814858	1901	1900	1901	1900	8
563	20240801	105200	25799657	1901	1900	1901	1900	8
564	20240801	105100	25784456	1901	1900	1901	1900	8
565	20240801	105000	25769255	1901	1900	1901	1900	8
566	20240801	104900	25754054	1901	1900	1901	1900	8
567	20240801	104800	25738853	1901	1900	1901	1900	8
568	20240801	104700	25723652	1901	1900	1901	1900	8
569	20240801	104600	25708451	1901	1900	1901	1900	22
570	20240801	104500	25666636	1901	1900	1901	1900	9
571	20240801	104400	25649534	1900	1900	1900	1900	7
572	20240801	104300	25636234	1901	1900	1901	1900	8
573	20240801	104200	25621033	1901	1911	1912	1901	4648
574	20240801	104100	16774331	1911	1910	1911	1910	10
575	20240801	104000	16755228	1911	1910	1911	1910	8
576	20240801	103900	16739947	1911	1910	1911	1910	8
577	20240801	103800	16724666	1911	1911	1911	1911	2
578	20240801	103700	16720844	1912	1911	1912	1911	8
579	20240801	103600	16705555	1911	1911	1911	1911	7
580	20240801	103500	16692178	1912	1910	1912	1910	8
581	20240801	103400	16676896	1911	1910	1911	1910	13
582	20240801	103300	16652060	1910	1909	1910	1909	16
583	20240801	103200	16621507	1910	1909	1910	1909	8
584	20240801	103100	16606234	1910	1909	1910	1909	8
585	20240801	103000	16590961	1910	1909	1910	1909	8
586	20240801	102900	16575688	1910	1909	1910	1909	8
587	20240801	102800	16560415	1910	1910	1910	1910	1
588	20240801	102700	16558505	1911	1911	1911	1911	0
589	20240801	102600	16558505	1911	1911	1911	1911	1
590	20240801	102500	16556594	1912	1912	1912	1912	1
591	20240801	102400	16554682	1913	1913	1913	1913	1
592	20240801	102300	16552769	1914	1914	1914	1914	1
593	20240801	102200	16550855	1915	1915	1915	1915	1
594	20240801	102100	16548940	1916	1916	1916	1916	1
595	20240801	102000	16547024	1917	1917	1917	1917	1
596	20240801	101900	16545107	1918	1909	1918	1909	41
597	20240801	101800	16466705	1910	1909	1910	1909	8
598	20240801	101700	16451432	1910	1910	1910	1910	1
599	20240801	101600	16449522	1911	1911	1911	1911	1
600	20240801	101500	16447611	1912	1912	1912	1912	1
601	20240801	101400	16445699	1913	1909	1913	1909	465
602	20240801	101300	15558010	1910	1910	1911	1910	438
603	20240801	101200	14721429	1911	1910	1911	1910	8
604	20240801	101100	14706148	1911	1910	1911	1910	8
605	20240801	101000	14690867	1910	1910	1910	1910	7
606	20240801	100900	14677497	1911	1910	1911	1910	8
607	20240801	100800	14662216	1911	1910	1911	1910	8
608	20240801	100700	14646935	1911	1910	1911	1910	8
609	20240801	100600	14631654	1911	1910	1911	1910	23
610	20240801	100500	14587708	1911	1910	1911	1910	8
611	20240801	100400	14572427	1911	1910	1911	1910	45
612	20240801	100300	14486439	1911	1910	1911	1910	37
613	20240801	100200	14415739	1911	1910	1911	1910	8
614	20240801	100100	14400458	1911	1912	1913	1911	193
615	20240801	100000	14031519	1913	1913	1913	1913	2
616	20240801	095900	14027693	1914	1914	1914	1914	1
617	20240801	095800	14025779	1915	1914	1915	1914	8
618	20240801	095700	14010466	1915	1914	1915	1914	8
619	20240801	095600	13995153	1915	1915	1915	1915	1
620	20240801	095500	13993238	1916	1915	1916	1915	8
621	20240801	095400	13977917	1916	1915	1916	1915	8
622	20240801	095300	13962596	1916	1915	1916	1915	8
623	20240801	095200	13947275	1915	1917	1917	1915	8
624	20240801	095100	13931952	1917	1915	1917	1915	23
625	20240801	095000	13887881	1916	1916	1916	1916	1
626	20240801	094900	13885965	1917	1917	1917	1917	1
627	20240801	094800	13884048	1918	1918	1918	1918	1
628	20240801	094700	13882130	1919	1919	1919	1919	1
629	20240801	094600	13880211	1920	1916	1920	1916	20
630	20240801	094500	13841869	1917	1917	1917	1917	1
631	20240801	094400	13839952	1918	1918	1918	1918	1
632	20240801	094300	13838034	1919	1911	1919	1911	78
633	20240801	094200	13688720	1912	1912	1912	1912	1
634	20240801	094100	13686808	1913	1911	1913	1911	8
635	20240801	094000	13671518	1912	1912	1912	1912	7
636	20240801	093900	13658134	1913	1912	1913	1912	9
637	20240801	093800	13640925	1912	1912	1912	1912	7
638	20240801	093700	13627541	1913	1913	1913	1913	1
639	20240801	093600	13625628	1914	1914	1914	1914	1
640	20240801	093500	13623714	1915	1914	1915	1914	10
641	20240801	093400	13604571	1915	1915	1915	1915	3
642	20240801	093300	13598826	1916	1909	1916	1909	4
643	20240801	093200	13591169	1917	1909	1917	1909	8
644	20240801	093100	13575889	1909	1918	1918	1909	6
645	20240801	093000	13564393	1918	1917	1918	1917	53
646	20240801	092900	13462746	1918	1918	1918	1918	1
647	20240801	092800	13460828	1919	1919	1919	1919	1
648	20240801	092700	13458909	1920	1911	1920	1910	66
649	20240801	092600	13332461	1912	1912	1912	1912	1
650	20240801	092500	13330549	1913	1913	1913	1913	1
651	20240801	092400	13328636	1914	1914	1914	1914	7
652	20240801	092300	13315238	1915	1915	1915	1915	1
653	20240801	092200	13313323	1916	1910	1916	1910	8
654	20240801	092100	13298037	1910	1916	1916	1910	3
655	20240801	092000	13292295	1917	1917	1917	1917	1
656	20240801	091900	13290378	1918	1915	1918	1915	279
657	20240801	091800	12755277	1916	1916	1916	1916	8
658	20240801	091700	12739949	1917	1916	1917	1916	13
659	20240801	091600	12715035	1917	1909	1917	1909	2
660	20240801	091500	12711209	1918	1918	1918	1918	1
661	20240801	091400	12709291	1919	1909	1919	1909	8
662	20240801	091300	12694009	1909	1919	1919	1909	1454
663	20240801	091200	9918313	1920	1920	1920	1920	1
664	20240801	091100	9916393	1921	1909	1921	1909	1008
665	20240801	091000	7980169	1910	1917	1917	1910	2
666	20240801	090900	7976342	1918	1918	1918	1918	1
667	20240801	090800	7974424	1919	1919	1919	1919	1
668	20240801	090700	7972505	1920	1920	1920	1920	1
669	20240801	090600	7970585	1921	1910	1921	1909	2841
670	20240801	090500	2533119	1911	1909	1911	1909	8
671	20240801	090400	2517845	1909	1901	1909	1901	25
672	20240801	090300	2470176	1901	1897	1901	1897	14
673	20240801	090200	2443590	1897	1901	1901	1897	41
674	20240801	090100	2365809	1902	1912	1912	1902	277
675	20240801	090000	1837432	1912	1912	1912	1912	961