KissMeData/214270/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203500	733254841	1980	1980	1980	1980	2494
3	20240802	203400	733254841	1980	1980	1980	1980	0
4	20240802	203300	733254841	1980	1980	1980	1980	0
5	20240802	203200	733254841	1980	1980	1980	1980	0
6	20240802	203100	733254841	1980	1980	1980	1980	0
7	20240802	203000	733254841	1980	1980	1980	1980	0
8	20240802	202900	733254841	1980	1980	1980	1980	0
9	20240802	202800	733254841	1980	1980	1980	1980	0
10	20240802	202700	733254841	1980	1980	1980	1980	0
11	20240802	202600	733254841	1980	1980	1980	1980	0
12	20240802	202500	733254841	1980	1980	1980	1980	0
13	20240802	202400	733254841	1980	1980	1980	1980	0
14	20240802	202300	733254841	1980	1980	1980	1980	0
15	20240802	202200	733254841	1980	1980	1980	1980	0
16	20240802	202100	733254841	1980	1980	1980	1980	0
17	20240802	202000	733254841	1980	1980	1980	1980	0
18	20240802	201900	733254841	1980	1980	1980	1980	0
19	20240802	201800	733254841	1980	1980	1980	1980	0
20	20240802	201700	733254841	1980	1980	1980	1980	0
21	20240802	201600	733254841	1980	1980	1980	1980	0
22	20240802	201500	733254841	1980	1980	1980	1980	0
23	20240802	201400	733254841	1980	1980	1980	1980	0
24	20240802	201300	733254841	1980	1980	1980	1980	0
25	20240802	201200	733254841	1980	1980	1980	1980	0
26	20240802	201100	733254841	1980	1980	1980	1980	0
27	20240802	201000	733254841	1980	1980	1980	1980	0
28	20240802	200900	733254841	1980	1980	1980	1980	0
29	20240802	200800	733254841	1980	1980	1980	1980	0
30	20240802	200700	733254841	1980	1980	1980	1980	0
31	20240802	200600	733254841	1980	1980	1980	1980	0
32	20240802	200500	733254841	1980	1980	1980	1980	2494
33	20240802	200400	733254841	1980	1980	1980	1980	0
34	20240802	200300	733254841	1980	1980	1980	1980	0
35	20240802	200200	733254841	1980	1980	1980	1980	0
36	20240802	200100	733254841	1980	1980	1980	1980	0
37	20240802	200000	733254841	1980	1980	1980	1980	0
38	20240802	195900	733254841	1980	1980	1980	1980	0
39	20240802	195800	733254841	1980	1980	1980	1980	0
40	20240802	195700	733254841	1980	1980	1980	1980	0
41	20240802	195600	733254841	1980	1980	1980	1980	0
42	20240802	195500	733254841	1980	1980	1980	1980	0
43	20240802	195400	733254841	1980	1980	1980	1980	0
44	20240802	195300	733254841	1980	1980	1980	1980	0
45	20240802	195200	733254841	1980	1980	1980	1980	0
46	20240802	195100	733254841	1980	1980	1980	1980	0
47	20240802	195000	733254841	1980	1980	1980	1980	0
48	20240802	194900	733254841	1980	1980	1980	1980	0
49	20240802	194800	733254841	1980	1980	1980	1980	0
50	20240802	194700	733254841	1980	1980	1980	1980	0
51	20240802	194600	733254841	1980	1980	1980	1980	0
52	20240802	194500	733254841	1980	1980	1980	1980	0
53	20240802	194400	733254841	1980	1980	1980	1980	0
54	20240802	194300	733254841	1980	1980	1980	1980	0
55	20240802	194200	733254841	1980	1980	1980	1980	0
56	20240802	194100	733254841	1980	1980	1980	1980	0
57	20240802	194000	733254841	1980	1980	1980	1980	0
58	20240802	193900	733254841	1980	1980	1980	1980	0
59	20240802	193800	733254841	1980	1980	1980	1980	0
60	20240802	193700	733254841	1980	1980	1980	1980	0
61	20240802	193600	733254841	1980	1980	1980	1980	0
62	20240802	193500	733254841	1980	1980	1980	1980	2494
63	20240802	193400	733254841	1980	1980	1980	1980	0
64	20240802	193300	733254841	1980	1980	1980	1980	0
65	20240802	193200	733254841	1980	1980	1980	1980	0
66	20240802	193100	733254841	1980	1980	1980	1980	0
67	20240802	193000	733254841	1980	1980	1980	1980	0
68	20240802	192900	733254841	1980	1980	1980	1980	0
69	20240802	192800	733254841	1980	1980	1980	1980	0
70	20240802	192700	733254841	1980	1980	1980	1980	0
71	20240802	192600	733254841	1980	1980	1980	1980	0
72	20240802	192500	733254841	1980	1980	1980	1980	0
73	20240802	192400	733254841	1980	1980	1980	1980	0
74	20240802	192300	733254841	1980	1980	1980	1980	0
75	20240802	192200	733254841	1980	1980	1980	1980	0
76	20240802	192100	733254841	1980	1980	1980	1980	0
77	20240802	192000	733254841	1980	1980	1980	1980	0
78	20240802	191900	733254841	1980	1980	1980	1980	0
79	20240802	191800	733254841	1980	1980	1980	1980	0
80	20240802	191700	733254841	1980	1980	1980	1980	0
81	20240802	191600	733254841	1980	1980	1980	1980	0
82	20240802	191500	733254841	1980	1980	1980	1980	0
83	20240802	191400	733254841	1980	1980	1980	1980	0
84	20240802	191300	733254841	1980	1980	1980	1980	0
85	20240802	191200	733254841	1980	1980	1980	1980	0
86	20240802	191100	733254841	1980	1980	1980	1980	0
87	20240802	191000	733254841	1980	1980	1980	1980	0
88	20240802	190900	733254841	1980	1980	1980	1980	0
89	20240802	190800	733254841	1980	1980	1980	1980	0
90	20240802	190700	733254841	1980	1980	1980	1980	0
91	20240802	190600	733254841	1980	1980	1980	1980	0
92	20240802	190500	733254841	1980	1980	1980	1980	2494
93	20240802	190400	733254841	1980	1980	1980	1980	0
94	20240802	190300	733254841	1980	1980	1980	1980	0
95	20240802	190200	733254841	1980	1980	1980	1980	0
96	20240802	190100	733254841	1980	1980	1980	1980	0
97	20240802	190000	733254841	1980	1980	1980	1980	0
98	20240802	185900	733254841	1980	1980	1980	1980	0
99	20240802	185800	733254841	1980	1980	1980	1980	0
100	20240802	185700	733254841	1980	1980	1980	1980	0
101	20240802	185600	733254841	1980	1980	1980	1980	0
102	20240802	185500	733254841	1980	1980	1980	1980	0
103	20240802	185400	733254841	1980	1980	1980	1980	0
104	20240802	185300	733254841	1980	1980	1980	1980	0
105	20240802	185200	733254841	1980	1980	1980	1980	0
106	20240802	185100	733254841	1980	1980	1980	1980	0
107	20240802	185000	733254841	1980	1980	1980	1980	0
108	20240802	184900	733254841	1980	1980	1980	1980	0
109	20240802	184800	733254841	1980	1980	1980	1980	0
110	20240802	184700	733254841	1980	1980	1980	1980	0
111	20240802	184600	733254841	1980	1980	1980	1980	0
112	20240802	184500	733254841	1980	1980	1980	1980	0
113	20240802	184400	733254841	1980	1980	1980	1980	0
114	20240802	184300	733254841	1980	1980	1980	1980	0
115	20240802	184200	733254841	1980	1980	1980	1980	0
116	20240802	184100	733254841	1980	1980	1980	1980	0
117	20240802	184000	733254841	1980	1980	1980	1980	0
118	20240802	183900	733254841	1980	1980	1980	1980	0
119	20240802	183800	733254841	1980	1980	1980	1980	0
120	20240802	183700	733254841	1980	1980	1980	1980	0
121	20240802	183600	733254841	1980	1980	1980	1980	0
122	20240802	183500	733254841	1980	1980	1980	1980	2494
123	20240802	183400	733254841	1980	1980	1980	1980	0
124	20240802	183300	733254841	1980	1980	1980	1980	0
125	20240802	183200	733254841	1980	1980	1980	1980	0
126	20240802	183100	733254841	1980	1980	1980	1980	0
127	20240802	183000	733254841	1980	1980	1980	1980	0
128	20240802	182900	733254841	1980	1980	1980	1980	0
129	20240802	182800	733254841	1980	1980	1980	1980	0
130	20240802	182700	733254841	1980	1980	1980	1980	0
131	20240802	182600	733254841	1980	1980	1980	1980	0
132	20240802	182500	733254841	1980	1980	1980	1980	0
133	20240802	182400	733254841	1980	1980	1980	1980	0
134	20240802	182300	733254841	1980	1980	1980	1980	0
135	20240802	182200	733254841	1980	1980	1980	1980	0
136	20240802	182100	733254841	1980	1980	1980	1980	0
137	20240802	182000	733254841	1980	1980	1980	1980	0
138	20240802	181900	733254841	1980	1980	1980	1980	0
139	20240802	181800	733254841	1980	1980	1980	1980	0
140	20240802	181700	733254841	1980	1980	1980	1980	0
141	20240802	181600	733254841	1980	1980	1980	1980	0
142	20240802	181500	733254841	1980	1980	1980	1980	0
143	20240802	181400	733254841	1980	1980	1980	1980	0
144	20240802	181300	733254841	1980	1980	1980	1980	0
145	20240802	181200	733254841	1980	1980	1980	1980	0
146	20240802	181100	733254841	1980	1980	1980	1980	0
147	20240802	181000	733254841	1980	1980	1980	1980	0
148	20240802	180900	733254841	1980	1980	1980	1980	0
149	20240802	180800	733254841	1980	1980	1980	1980	0
150	20240802	180700	733254841	1980	1980	1980	1980	0
151	20240802	180600	733254841	1980	1980	1980	1980	0
152	20240802	180500	733254841	1980	1980	1980	1980	2494
153	20240802	180400	733254841	1980	1980	1980	1980	0
154	20240802	180300	733254841	1980	1980	1980	1980	0
155	20240802	180200	733254841	1980	1980	1980	1980	0
156	20240802	180100	733254841	1980	1980	1980	1980	0
157	20240802	180000	733254841	1980	1980	1980	1980	0
158	20240802	175900	733254841	1980	1980	1980	1980	0
159	20240802	175800	733254841	1980	1980	1980	1980	0
160	20240802	175700	733254841	1980	1980	1980	1980	0
161	20240802	175600	733254841	1980	1980	1980	1980	0
162	20240802	175500	733254841	1980	1980	1980	1980	0
163	20240802	175400	733254841	1980	1980	1980	1980	0
164	20240802	175300	733254841	1980	1980	1980	1980	0
165	20240802	175200	733254841	1980	1980	1980	1980	0
166	20240802	175100	733254841	1980	1980	1980	1980	0
167	20240802	175000	733254841	1980	1980	1980	1980	0
168	20240802	174900	733254841	1980	1980	1980	1980	0
169	20240802	174800	733254841	1980	1980	1980	1980	0
170	20240802	174700	733254841	1980	1980	1980	1980	0
171	20240802	174600	733254841	1980	1980	1980	1980	0
172	20240802	174500	733254841	1980	1980	1980	1980	0
173	20240802	174400	733254841	1980	1980	1980	1980	0
174	20240802	174300	733254841	1980	1980	1980	1980	0
175	20240802	174200	733254841	1980	1980	1980	1980	0
176	20240802	174100	733254841	1980	1980	1980	1980	0
177	20240802	174000	733254841	1980	1980	1980	1980	0
178	20240802	173900	733254841	1980	1980	1980	1980	0
179	20240802	173800	733254841	1980	1980	1980	1980	0
180	20240802	173700	733254841	1980	1980	1980	1980	0
181	20240802	173600	733254841	1980	1980	1980	1980	0
182	20240802	173500	733254841	1980	1980	1980	1980	2494
183	20240802	173400	733254841	1980	1980	1980	1980	0
184	20240802	173300	733254841	1980	1980	1980	1980	0
185	20240802	173200	733254841	1980	1980	1980	1980	0
186	20240802	173100	733254841	1980	1980	1980	1980	0
187	20240802	173000	733254841	1980	1980	1980	1980	0
188	20240802	172900	733254841	1980	1980	1980	1980	0
189	20240802	172800	733254841	1980	1980	1980	1980	0
190	20240802	172700	733254841	1980	1980	1980	1980	0
191	20240802	172600	733254841	1980	1980	1980	1980	0
192	20240802	172500	733254841	1980	1980	1980	1980	0
193	20240802	172400	733254841	1980	1980	1980	1980	0
194	20240802	172300	733254841	1980	1980	1980	1980	0
195	20240802	172200	733254841	1980	1980	1980	1980	0
196	20240802	172100	733254841	1980	1980	1980	1980	0
197	20240802	172000	733254841	1980	1980	1980	1980	0
198	20240802	171900	733254841	1980	1980	1980	1980	0
199	20240802	171800	733254841	1980	1980	1980	1980	0
200	20240802	171700	733254841	1980	1980	1980	1980	0
201	20240802	171600	733254841	1980	1980	1980	1980	0
202	20240802	171500	733254841	1980	1980	1980	1980	0
203	20240802	171400	733254841	1980	1980	1980	1980	0
204	20240802	171300	733254841	1980	1980	1980	1980	0
205	20240802	171200	733254841	1980	1980	1980	1980	0
206	20240802	171100	733254841	1980	1980	1980	1980	0
207	20240802	171000	733254841	1980	1980	1980	1980	0
208	20240802	170900	733254841	1980	1980	1980	1980	0
209	20240802	170800	733254841	1980	1980	1980	1980	0
210	20240802	170700	733254841	1980	1980	1980	1980	0
211	20240802	170600	733254841	1980	1980	1980	1980	0
212	20240802	170500	733254841	1980	1980	1980	1980	2494
213	20240802	170400	733254841	1980	1980	1980	1980	0
214	20240802	170300	733254841	1980	1980	1980	1980	0
215	20240802	170200	733254841	1980	1980	1980	1980	0
216	20240802	170100	733254841	1980	1980	1980	1980	0
217	20240802	170000	733254841	1980	1980	1980	1980	0
218	20240802	165900	733254841	1980	1980	1980	1980	0
219	20240802	165800	733254841	1980	1980	1980	1980	0
220	20240802	165700	733254841	1980	1980	1980	1980	0
221	20240802	165600	733254841	1980	1980	1980	1980	0
222	20240802	165500	733254841	1980	1980	1980	1980	0
223	20240802	165400	733254841	1980	1980	1980	1980	0
224	20240802	165300	733254841	1980	1980	1980	1980	0
225	20240802	165200	733254841	1980	1980	1980	1980	0
226	20240802	165100	733254841	1980	1980	1980	1980	0
227	20240802	165000	733254841	1980	1980	1980	1980	0
228	20240802	164900	733254841	1980	1980	1980	1980	0
229	20240802	164800	733254841	1980	1980	1980	1980	0
230	20240802	164700	733254841	1980	1980	1980	1980	0
231	20240802	164600	733254841	1980	1980	1980	1980	0
232	20240802	164500	733254841	1980	1980	1980	1980	0
233	20240802	164400	733254841	1980	1980	1980	1980	0
234	20240802	164300	733254841	1980	1980	1980	1980	0
235	20240802	164200	733254841	1980	1980	1980	1980	0
236	20240802	164100	733254841	1980	1980	1980	1980	0
237	20240802	164000	733254841	1980	1980	1980	1980	0
238	20240802	163900	733254841	1980	1980	1980	1980	0
239	20240802	163800	733254841	1980	1980	1980	1980	0
240	20240802	163700	733254841	1980	1980	1980	1980	0
241	20240802	163600	733254841	1980	1980	1980	1980	0
242	20240802	163500	733254841	1980	1980	1980	1980	2494
243	20240802	163400	733254841	1980	1980	1980	1980	0
244	20240802	163300	733254841	1980	1980	1980	1980	0
245	20240802	163200	733254841	1980	1980	1980	1980	0
246	20240802	163100	733254841	1980	1980	1980	1980	0
247	20240802	163000	733254841	1980	1980	1980	1980	0
248	20240802	162900	733254841	1980	1980	1980	1980	0
249	20240802	162800	733254841	1980	1980	1980	1980	0
250	20240802	162700	733254841	1980	1980	1980	1980	0
251	20240802	162600	733254841	1980	1980	1980	1980	0
252	20240802	162500	733254841	1980	1980	1980	1980	0
253	20240802	162400	733254841	1980	1980	1980	1980	0
254	20240802	162300	733254841	1980	1980	1980	1980	0
255	20240802	162200	733254841	1980	1980	1980	1980	0
256	20240802	162100	733254841	1980	1980	1980	1980	0
257	20240802	162000	733254841	1980	1980	1980	1980	0
258	20240802	161900	733254841	1980	1980	1980	1980	0
259	20240802	161800	733254841	1980	1980	1980	1980	0
260	20240802	161700	733254841	1980	1980	1980	1980	0
261	20240802	161600	733254841	1980	1980	1980	1980	0
262	20240802	161500	733254841	1980	1980	1980	1980	0
263	20240802	161400	733254841	1980	1980	1980	1980	0
264	20240802	161300	733254841	1980	1980	1980	1980	0
265	20240802	161200	733254841	1980	1980	1980	1980	0
266	20240802	161100	733254841	1980	1980	1980	1980	0
267	20240802	161000	733254841	1980	1980	1980	1980	0
268	20240802	160900	733254841	1980	1980	1980	1980	0
269	20240802	160800	733254841	1980	1980	1980	1980	0
270	20240802	160700	733254841	1980	1980	1980	1980	0
271	20240802	160600	733254841	1980	1980	1980	1980	0
272	20240802	160500	733254841	1980	1980	1980	1980	2494
273	20240802	160400	733254841	1980	1980	1980	1980	0
274	20240802	160300	733254841	1980	1980	1980	1980	0
275	20240802	160200	733254841	1980	1980	1980	1980	0
276	20240802	160100	733254841	1980	1980	1980	1980	0
277	20240802	160000	733254841	1980	1980	1980	1980	0
278	20240802	155900	733254841	1980	1980	1980	1980	0
279	20240802	155800	733254841	1980	1980	1980	1980	0
280	20240802	155700	733254841	1980	1980	1980	1980	0
281	20240802	155600	733254841	1980	1980	1980	1980	0
282	20240802	155500	733254841	1980	1980	1980	1980	0
283	20240802	155400	733254841	1980	1980	1980	1980	0
284	20240802	155300	733254841	1980	1980	1980	1980	0
285	20240802	155200	733254841	1980	1980	1980	1980	0
286	20240802	155100	733254841	1980	1980	1980	1980	0
287	20240802	155000	733254841	1980	1980	1980	1980	0
288	20240802	154900	733254841	1980	1980	1980	1980	0
289	20240802	154800	733254841	1980	1980	1980	1980	0
290	20240802	154700	733254841	1980	1980	1980	1980	0
291	20240802	154600	733254841	1980	1980	1980	1980	0
292	20240802	154500	733254841	1980	1980	1980	1980	0
293	20240802	154400	733254841	1980	1980	1980	1980	0
294	20240802	154300	733254841	1980	1980	1980	1980	0
295	20240802	154200	733254841	1980	1980	1980	1980	0
296	20240802	154100	733254841	1980	1980	1980	1980	0
297	20240802	154000	733254841	1980	1980	1980	1980	0
298	20240802	153900	733254841	1980	1980	1980	1980	0
299	20240802	153800	733254841	1980	1980	1980	1980	0
300	20240802	153700	733254841	1980	1980	1980	1980	0
301	20240802	153600	733254841	1980	1980	1980	1980	0
302	20240802	153500	733254841	1980	1980	1980	1980	2494
303	20240802	153400	733254841	1980	1980	1980	1980	0
304	20240802	153300	733254841	1980	1980	1980	1980	0
305	20240802	153200	733254841	1980	1980	1980	1980	0
306	20240802	153100	733254841	1980	1980	1980	1980	0
307	20240802	153000	733254841	1980	1980	1980	1980	2494
308	20240802	152900	728316721	1969	1969	1969	1969	0
309	20240802	152800	728316721	1969	1969	1969	1969	0
310	20240802	152700	728316721	1969	1969	1969	1969	0
311	20240802	152600	728316721	1969	1969	1969	1969	0
312	20240802	152500	728316721	1969	1969	1969	1969	0
313	20240802	152400	728316721	1969	1969	1969	1969	0
314	20240802	152300	728316721	1969	1969	1969	1969	0
315	20240802	152200	728316721	1969	1969	1969	1969	0
316	20240802	152100	728316721	1969	1969	1969	1969	0
317	20240802	152000	728316721	1969	1969	1969	1969	0
318	20240802	151900	728316721	1969	1974	1974	1969	231
319	20240802	151800	727861877	1968	1970	1975	1968	364
320	20240802	151700	727145275	1969	1969	1969	1969	0
321	20240802	151600	727145275	1969	1969	1969	1969	1000
322	20240802	151500	725176275	1969	1969	1969	1969	0
323	20240802	151400	725176275	1969	1969	1969	1969	9
324	20240802	151300	725158554	1968	1968	1973	1968	1247
325	20240802	151200	722704453	1968	1969	1969	1968	236
326	20240802	151100	722239871	1969	1969	1969	1969	48
327	20240802	151000	722145359	1969	1968	1969	1968	67
328	20240802	150900	722013502	1968	1967	1968	1967	30
329	20240802	150800	721954472	1966	1967	1967	1966	766
330	20240802	150700	720448474	1975	1975	1975	1975	1
331	20240802	150600	720446499	1967	1967	1967	1967	5
332	20240802	150500	720436664	1975	1975	1975	1975	1
333	20240802	150400	720434689	1975	1975	1975	1975	1333
334	20240802	150300	717802014	1974	1969	1974	1969	1077
335	20240802	150200	715676526	1974	1974	1974	1974	0
336	20240802	150100	715676526	1974	1971	1974	1966	2400
337	20240802	150000	710940397	1971	1967	1972	1966	37
338	20240802	145900	710867480	1966	1965	1966	1965	12164
339	20240802	145800	686953200	1966	1957	1966	1957	208
340	20240802	145700	686546072	1975	1975	1975	1975	1
341	20240802	145600	686544097	1974	1974	1974	1974	1500
342	20240802	145500	683583097	1975	1975	1975	1975	0
343	20240802	145400	683583097	1975	1976	1976	1954	578
344	20240802	145300	682452248	1973	1963	1973	1957	12803
345	20240802	145200	657276217	1963	1961	1963	1961	411
346	20240802	145100	656469643	1961	1962	1962	1961	53
347	20240802	145000	656365709	1962	1955	1962	1954	9504
348	20240802	144900	637790235	1959	1959	1959	1959	658
349	20240802	144800	636501213	1959	1953	1959	1953	28
350	20240802	144700	636446397	1958	1958	1958	1958	1836
351	20240802	144600	632851509	1953	1953	1958	1953	6
352	20240802	144500	632839786	1958	1950	1958	1950	3534
353	20240802	144400	625930310	1950	1945	1950	1945	67
354	20240802	144300	625799982	1950	1943	1950	1943	52
355	20240802	144200	625698932	1943	1943	1943	1943	279
356	20240802	144100	625156835	1955	1951	1955	1951	10
357	20240802	144000	625137297	1956	1956	1956	1955	3
358	20240802	143900	625131430	1955	1956	1956	1955	49
359	20240802	143800	625035633	1957	1942	1957	1942	216
360	20240802	143700	624615854	1958	1948	1958	1939	1544
361	20240802	143600	621601217	1948	1949	1949	1940	12855
362	20240802	143500	596657580	1943	1950	1950	1943	680
363	20240802	143400	595332140	1954	1954	1954	1954	0
364	20240802	143300	595332140	1954	1954	1954	1954	102
365	20240802	143200	595132832	1954	1954	1954	1954	3
366	20240802	143100	595126970	1954	1954	1954	1954	6
367	20240802	143000	595115246	1950	1950	1950	1950	9942
368	20240802	142900	575728346	1950	1950	1950	1950	0
369	20240802	142800	575728346	1950	1950	1950	1950	5
370	20240802	142700	575718596	1950	1959	1959	1950	54
371	20240802	142600	575613287	1950	1950	1950	1950	427
372	20240802	142500	574780637	1959	1959	1959	1959	0
373	20240802	142400	574780637	1959	1958	1959	1958	307
374	20240802	142300	574179225	1958	1958	1958	1958	0
375	20240802	142200	574179225	1958	1958	1958	1953	62
376	20240802	142100	574057834	1954	1953	1954	1953	3
377	20240802	142000	574051974	1953	1953	1953	1953	1
378	20240802	141900	574050021	1958	1943	1958	1943	225
379	20240802	141800	573612831	1943	1949	1959	1943	3055
380	20240802	141700	567676046	1944	1950	1950	1940	3880
381	20240802	141600	560137769	1950	1950	1950	1950	0
382	20240802	141500	560137769	1950	1950	1950	1950	251
383	20240802	141400	559648319	1950	1950	1950	1950	0
384	20240802	141300	559648319	1950	1947	1950	1947	20
385	20240802	141200	559609376	1950	1950	1950	1950	0
386	20240802	141100	559609376	1950	1950	1950	1950	1
387	20240802	141000	559607426	1947	1950	1950	1947	4118
388	20240802	140900	551585273	1950	1950	1950	1950	104
389	20240802	140800	551382473	1955	1955	1955	1955	0
390	20240802	140700	551382473	1955	1947	1955	1947	172
391	20240802	140600	551047477	1948	1957	1958	1948	6270
392	20240802	140500	538801922	1955	1948	1955	1948	3827
393	20240802	140400	531323603	1948	1951	1951	1948	1620
394	20240802	140300	528164765	1952	1952	1952	1949	2625
395	20240802	140200	523045844	1952	1952	1952	1950	1514
396	20240802	140100	520092583	1952	1960	1960	1952	9795
397	20240802	140000	500943938	1960	1960	1960	1960	50
398	20240802	135900	500845938	1960	1961	1961	1960	1999
399	20240802	135800	496927562	1961	1961	1961	1961	300
400	20240802	135700	496339262	1961	1965	1965	1961	1606
401	20240802	135600	493189266	1965	1965	1965	1965	0
402	20240802	135500	493189266	1965	1965	1965	1965	11
403	20240802	135400	493167651	1965	1965	1968	1963	204
404	20240802	135300	492766799	1965	1968	1968	1965	200
405	20240802	135200	492373772	1968	1968	1968	1968	1
406	20240802	135100	492371804	1970	1970	1970	1970	0
407	20240802	135000	492371804	1970	1965	1970	1965	83
408	20240802	134900	492208696	1970	1970	1970	1970	0
409	20240802	134800	492208696	1970	1970	1970	1970	0
410	20240802	134700	492208696	1970	1970	1970	1970	0
411	20240802	134600	492208696	1970	1970	1970	1970	1
412	20240802	134500	492206726	1963	1970	1970	1963	15002
413	20240802	134400	462741173	1970	1970	1970	1970	0
414	20240802	134300	462741173	1970	1968	1970	1968	506
415	20240802	134200	461745363	1968	1968	1968	1968	188
416	20240802	134100	461375379	1968	1969	1969	1968	326
417	20240802	134000	460733801	1969	1969	1969	1969	1253
418	20240802	133900	458266644	1970	1970	1970	1970	2874
419	20240802	133800	452604864	1970	1970	1970	1970	1400
420	20240802	133700	449846864	1970	1970	1970	1970	0
421	20240802	133600	449846864	1970	1970	1970	1970	0
422	20240802	133500	449846864	1970	1970	1970	1970	42
423	20240802	133400	449764124	1979	1979	1979	1979	0
424	20240802	133300	449764124	1979	1979	1979	1979	0
425	20240802	133200	449764124	1979	1979	1979	1979	0
426	20240802	133100	449764124	1979	1979	1979	1979	10
427	20240802	133000	449744334	1979	1974	1979	1970	17
428	20240802	132900	449710723	1970	1970	1970	1970	7
429	20240802	132800	449696933	1970	1973	1973	1970	3
430	20240802	132700	449691020	1968	1979	1979	1968	67
431	20240802	132600	449559153	1978	1971	1978	1971	3462
432	20240802	132500	442735191	1971	1971	1971	1971	0
433	20240802	132400	442735191	1971	1971	1971	1971	1
434	20240802	132300	442733220	1967	1967	1967	1967	1
435	20240802	132200	442731253	1971	1971	1971	1971	1
436	20240802	132100	442729282	1971	1970	1971	1967	456
437	20240802	132000	441832221	1971	1971	1971	1971	1008
438	20240802	131900	439845453	1971	1970	1971	1970	365
439	20240802	131800	439126204	1970	1969	1970	1969	710
440	20240802	131700	437728213	1966	1966	1966	1966	0
441	20240802	131600	437728213	1966	1967	1970	1966	435
442	20240802	131500	436872571	1967	1971	1971	1967	1161
443	20240802	131400	434586185	1972	1973	1973	1972	1530
444	20240802	131300	431568810	1973	1973	1973	1973	0
445	20240802	131200	431568810	1973	1973	1973	1973	0
446	20240802	131100	431568810	1973	1974	1974	1973	1042
447	20240802	131000	429512259	1975	1976	1976	1975	1495
448	20240802	130900	426559395	1976	1976	1976	1976	0
449	20240802	130800	426559395	1976	1976	1976	1976	0
450	20240802	130700	426559395	1976	1978	1978	1976	1391
451	20240802	130600	423809210	1977	1977	1977	1977	0
452	20240802	130500	423809210	1977	1977	1977	1977	0
453	20240802	130400	423809210	1977	1977	1977	1977	0
454	20240802	130300	423809210	1977	1977	1977	1977	0
455	20240802	130200	423809210	1977	1977	1977	1977	0
456	20240802	130100	423809210	1977	1978	1978	1977	12
457	20240802	130000	423785476	1978	1978	1978	1978	21
458	20240802	125900	423743938	1978	1978	1978	1978	0
459	20240802	125800	423743938	1978	1977	1978	1977	1045
460	20240802	125700	421677484	1976	1976	1976	1976	0
461	20240802	125600	421677484	1976	1976	1976	1976	0
462	20240802	125500	421677484	1976	1979	1979	1976	2631
463	20240802	125400	416473459	1979	1983	1983	1979	1841
464	20240802	125300	412829842	1980	1980	1980	1980	640
465	20240802	125200	411562642	1980	1981	1981	1980	337
466	20240802	125100	410895372	1983	1983	1983	1983	0
467	20240802	125000	410895372	1983	1983	1983	1983	554
468	20240802	124900	409796790	1983	1983	1983	1983	7
469	20240802	124800	409782909	1984	1984	1984	1984	0
470	20240802	124700	409782909	1984	1984	1984	1984	0
471	20240802	124600	409782909	1984	1984	1984	1984	1
472	20240802	124500	409780925	1983	1983	1983	1983	32
473	20240802	124400	409717469	1983	1983	1983	1983	57
474	20240802	124300	409604438	1983	1983	1983	1983	0
475	20240802	124200	409604438	1983	1983	1983	1983	25
476	20240802	124100	409554863	1983	1983	1983	1983	10
477	20240802	124000	409535033	1983	1981	1983	1979	2525
478	20240802	123900	404535000	1983	1982	1983	1981	466
479	20240802	123800	403611424	1983	1983	1983	1983	16
480	20240802	123700	403579696	1982	1982	1982	1982	0
481	20240802	123600	403579696	1982	1982	1982	1982	0
482	20240802	123500	403579696	1982	1985	1985	1982	1040
483	20240802	123400	401518041	1983	1983	1983	1983	1
484	20240802	123300	401516058	1983	1983	1985	1983	87
485	20240802	123200	401343487	1985	1985	1985	1985	3
486	20240802	123100	401337532	1982	1982	1982	1982	0
487	20240802	123000	401337532	1982	1984	1984	1982	770
488	20240802	122900	399810112	1985	1986	1986	1983	253
489	20240802	122800	399308004	1982	1982	1982	1982	0
490	20240802	122700	399308004	1982	1982	1982	1982	17
491	20240802	122600	399274310	1980	1987	1987	1980	3223
492	20240802	122500	392890965	1987	1987	1987	1987	0
493	20240802	122400	392890965	1987	1988	1988	1987	95
494	20240802	122300	392702129	1988	1988	1988	1988	1
495	20240802	122200	392700141	1991	1991	1991	1991	2
496	20240802	122100	392696159	1988	1988	1988	1988	0
497	20240802	122000	392696159	1988	1988	1988	1988	0
498	20240802	121900	392696159	1988	1988	1991	1988	3
499	20240802	121800	392690192	1988	1988	1988	1988	400
500	20240802	121700	391894992	1988	1988	1988	1988	0
501	20240802	121600	391894992	1988	1988	1988	1988	0
502	20240802	121500	391894992	1988	1988	1988	1988	0
503	20240802	121400	391894992	1988	1988	1988	1988	0
504	20240802	121300	391894992	1988	1988	1988	1988	0
505	20240802	121200	391894992	1988	1990	1990	1988	2733
506	20240802	121100	386458146	1991	1991	1991	1991	91
507	20240802	121000	386276965	1991	1991	1991	1991	658
508	20240802	120900	384966887	1991	1991	1991	1991	0
509	20240802	120800	384966887	1991	1991	1991	1991	17
510	20240802	120700	384933040	1991	1991	1991	1991	0
511	20240802	120600	384933040	1991	1991	1991	1991	281
512	20240802	120500	384373569	1991	1991	1991	1991	562
513	20240802	120400	383254627	1990	1990	1990	1990	0
514	20240802	120300	383254627	1990	1990	1999	1990	122
515	20240802	120200	383010940	1992	1992	1992	1992	0
516	20240802	120100	383010940	1992	1989	1992	1989	599
517	20240802	120000	381819060	1989	1989	1989	1989	0
518	20240802	115900	381819060	1989	1989	1989	1989	103
519	20240802	115800	381614193	1989	1989	1989	1989	1
520	20240802	115700	381612204	1989	1989	1989	1989	20
521	20240802	115600	381572424	1989	1989	1989	1989	41
522	20240802	115500	381490875	1989	1983	1989	1979	3197
523	20240802	115400	375162296	1983	1983	1983	1983	18
524	20240802	115300	375126602	1980	1990	1990	1980	4274
525	20240802	115200	366650972	1990	1994	1994	1990	15
526	20240802	115100	366621072	1995	1995	1995	1995	0
527	20240802	115000	366621072	1995	1995	1995	1995	1
528	20240802	114900	366619077	1995	1995	1995	1995	253
529	20240802	114800	366114342	1995	1995	1995	1995	761
530	20240802	114700	364596147	1990	1990	1990	1990	0
531	20240802	114600	364596147	1990	1990	1990	1990	1
532	20240802	114500	364594157	1989	1989	1989	1989	0
533	20240802	114400	364594157	1989	1990	1990	1989	1108
534	20240802	114300	362389241	1990	1990	1990	1990	300
535	20240802	114200	361792241	1990	1995	1995	1990	346
536	20240802	114100	361102701	1995	1990	1995	1990	294
537	20240802	114000	360516650	1990	1989	1990	1989	707
538	20240802	113900	359109815	1989	1989	1989	1989	5
539	20240802	113800	359099870	1989	1989	1989	1988	474
540	20240802	113700	358157184	1985	1981	1985	1981	200
541	20240802	113600	357760584	1980	1981	1981	1980	300
542	20240802	113500	357166446	1981	1985	1985	1981	1511
543	20240802	113400	354171630	1984	1997	1997	1980	20194
544	20240802	113300	313973396	2005	2000	2010	1996	19947
545	20240802	113200	274086470	2000	2000	2000	2000	1000
546	20240802	113100	272086470	2010	2010	2010	2010	0
547	20240802	113000	272086470	2010	2010	2010	2010	0
548	20240802	112900	272086470	2010	2005	2010	2000	15707
549	20240802	112800	240648305	2010	2005	2010	2005	131
550	20240802	112700	240385645	2010	2010	2010	2010	1
551	20240802	112600	240383635	2005	2005	2005	2005	422
552	20240802	112500	239537525	2005	2010	2010	2005	486
553	20240802	112400	238562895	2015	2010	2015	2010	3016
554	20240802	112300	232500725	2010	2015	2015	2010	331
555	20240802	112200	231835410	2015	2015	2015	2015	1
556	20240802	112100	231833395	2010	2010	2010	2010	100
557	20240802	112000	231632395	2010	2010	2010	2010	447
558	20240802	111900	230733925	2020	2020	2020	2020	0
559	20240802	111800	230733925	2020	2020	2020	2020	6
560	20240802	111700	230721805	2020	2020	2020	2020	80
561	20240802	111600	230560205	2010	2010	2010	2010	475
562	20240802	111500	229605455	2010	2010	2010	2010	0
563	20240802	111400	229605455	2010	2005	2010	2005	6923
564	20240802	111300	215724835	2005	2005	2005	2005	3767
565	20240802	111200	208172000	2010	2025	2025	2010	375
566	20240802	111100	207418235	2010	2010	2010	2010	150
567	20240802	111000	207116735	2010	2010	2010	2010	0
568	20240802	110900	207116735	2010	2010	2010	2010	100
569	20240802	110800	206915735	2025	2025	2025	2025	500
570	20240802	110700	205903235	2025	2010	2025	2010	330
571	20240802	110600	205237655	2015	2015	2015	2015	0
572	20240802	110500	205237655	2015	2015	2015	2015	16
573	20240802	110400	205205415	2020	2020	2020	2020	40
574	20240802	110300	205124615	2015	2015	2015	2015	10
575	20240802	110200	205104465	2020	2010	2020	2010	511
576	20240802	110100	204077245	2010	2015	2020	2010	2674
577	20240802	110000	198693485	2020	2020	2020	2020	100
578	20240802	105900	198491485	2020	2020	2020	2020	80
579	20240802	105800	198329885	2015	2020	2020	2015	200
580	20240802	105700	197926720	2025	2025	2025	2025	8
581	20240802	105600	197910520	2025	2025	2025	2025	1
582	20240802	105500	197908495	2020	2020	2020	2020	0
583	20240802	105400	197908495	2020	2020	2020	2020	60
584	20240802	105300	197787295	2020	2020	2020	2020	0
585	20240802	105200	197787295	2020	2020	2020	2020	0
586	20240802	105100	197787295	2020	2020	2020	2020	0
587	20240802	105000	197787295	2020	2020	2020	2020	0
588	20240802	104900	197787295	2020	2020	2020	2020	12
589	20240802	104800	197763055	2020	2020	2020	2020	100
590	20240802	104700	197561055	2020	2015	2020	2010	760
591	20240802	104600	196033195	2010	2010	2010	2010	250
592	20240802	104500	195530695	2010	2010	2010	2010	28
593	20240802	104400	195474415	2015	2015	2015	2015	144
594	20240802	104300	195184255	2015	2015	2015	2015	109
595	20240802	104200	194964620	2010	2010	2010	2010	1000
596	20240802	104100	192954620	2010	2010	2010	2010	302
597	20240802	104000	192347600	2010	2010	2010	2010	2
598	20240802	103900	192343580	2015	2010	2015	2010	2
599	20240802	103800	192339555	2015	2010	2015	2010	1350
600	20240802	103700	189621055	2015	2015	2015	2015	0
601	20240802	103600	189621055	2015	2015	2015	2015	0
602	20240802	103500	189621055	2015	2015	2015	2015	0
603	20240802	103400	189621055	2015	2015	2015	2015	4
604	20240802	103300	189612995	2015	2015	2015	2015	5
605	20240802	103200	189602920	2010	2010	2010	2010	0
606	20240802	103100	189602920	2010	2010	2010	2010	1019
607	20240802	103000	187554730	2015	2015	2015	2015	1
608	20240802	102900	187552715	2010	2010	2010	2010	551
609	20240802	102800	186445205	2010	2010	2010	2010	0
610	20240802	102700	186445205	2010	2015	2015	2010	170
611	20240802	102600	186103405	2015	2015	2015	2015	0
612	20240802	102500	186103405	2015	2015	2015	2015	100
613	20240802	102400	185901905	2015	2015	2015	2010	1344
614	20240802	102300	183195055	2020	2015	2020	2015	11
615	20240802	102200	183172880	2015	2015	2015	2015	1000
616	20240802	102100	181157880	2025	2025	2025	2025	0
617	20240802	102000	181157880	2025	2025	2025	2025	10
618	20240802	101900	181137630	2025	2025	2025	2025	1
619	20240802	101800	181135605	2015	2015	2015	2015	85
620	20240802	101700	180964330	2020	2020	2020	2020	410
621	20240802	101600	180136130	2020	2020	2020	2020	0
622	20240802	101500	180136130	2020	2020	2020	2020	449
623	20240802	101400	179229150	2020	2020	2020	2020	0
624	20240802	101300	179229150	2020	2020	2020	2020	219
625	20240802	101200	178786770	2020	2020	2020	2020	0
626	20240802	101100	178786770	2020	2020	2020	2020	0
627	20240802	101000	178786770	2020	2020	2020	2020	8
628	20240802	100900	178770610	2020	2020	2020	2020	50
629	20240802	100800	178669610	2020	2020	2020	2020	1171
630	20240802	100700	176304190	2025	2025	2025	2025	0
631	20240802	100600	176304190	2025	2025	2025	2025	7
632	20240802	100500	176290015	2025	2025	2025	2025	2
633	20240802	100400	176285965	2025	2015	2025	2015	235
634	20240802	100300	175812030	2025	2020	2025	2015	502
635	20240802	100200	174800430	2020	2020	2020	2020	509
636	20240802	100100	173772250	2030	2030	2030	2030	0
637	20240802	100000	173772250	2030	2030	2030	2030	1000
638	20240802	095900	171742250	2030	2030	2030	2020	490
639	20240802	095800	170748650	2025	2030	2030	2025	201
640	20240802	095700	170341620	2020	2020	2020	2020	25
641	20240802	095600	170291120	2020	2020	2020	2020	101
642	20240802	095500	170087100	2030	2030	2030	2030	30
643	20240802	095400	170026200	2030	2030	2030	2030	701
644	20240802	095300	168603170	2030	2030	2030	2030	101
645	20240802	095200	168398140	2030	2025	2030	2025	148
646	20240802	095100	168098435	2010	2015	2015	2010	800
647	20240802	095000	166490195	2025	2025	2025	2025	1
648	20240802	094900	166488170	2015	2020	2020	2015	8102
649	20240802	094800	150150860	2025	2025	2025	2025	200
650	20240802	094700	149745860	2025	2025	2025	2025	154
651	20240802	094600	149434010	2025	2025	2025	2025	1
652	20240802	094500	149431985	2030	2030	2030	2030	273
653	20240802	094400	148877795	2030	2030	2030	2030	538
654	20240802	094300	147785655	2030	2025	2030	2025	758
655	20240802	094200	146249195	2025	2025	2025	2025	192
656	20240802	094100	145860395	2025	2025	2025	2025	51
657	20240802	094000	145757120	2020	2020	2020	2020	61
658	20240802	093900	145633900	2020	2020	2020	2020	1
659	20240802	093800	145631880	2015	2015	2015	2015	507
660	20240802	093700	144610275	2010	2010	2010	2010	65
661	20240802	093600	144479625	2010	2010	2010	2010	52
662	20240802	093500	144375105	2015	2015	2015	2010	8970
663	20240802	093400	126313710	2015	2025	2025	2010	6196
664	20240802	093300	113830875	2020	2020	2020	2020	2864
665	20240802	093200	108045595	2025	2030	2030	2025	1045
666	20240802	093100	105929445	2030	2035	2035	2030	120
667	20240802	093000	105685345	2035	2035	2035	2035	0
668	20240802	092900	105685345	2035	2025	2035	2025	45
669	20240802	092800	105594070	2025	2025	2025	2025	23
670	20240802	092700	105547495	2020	2030	2030	2020	3570
671	20240802	092600	98329680	2025	2025	2025	2025	258
672	20240802	092500	97807230	2035	2035	2035	2035	51
673	20240802	092400	97703445	2035	2035	2035	2035	0
674	20240802	092300	97703445	2035	2030	2035	2025	213
675	20240802	092200	97272010	2030	2030	2030	2030	1348
676	20240802	092100	94535570	2035	2030	2035	2030	636
677	20240802	092000	93241990	2030	2030	2030	2030	2312
678	20240802	091900	88548630	2030	2030	2035	2030	1626
679	20240802	091800	85246315	2030	2030	2030	2030	279
680	20240802	091700	84679945	2030	2030	2030	2030	5876
681	20240802	091600	72751665	2030	2030	2030	2030	0
682	20240802	091500	72751665	2030	2030	2030	2030	345
683	20240802	091400	72051315	2035	2035	2035	2025	9996
684	20240802	091300	51754450	2035	2035	2035	2035	0
685	20240802	091200	51754450	2035	2040	2045	2035	1273
686	20240802	091100	49155555	2035	2055	2055	2030	9767
687	20240802	091000	29194440	2060	2060	2060	2055	4134
688	20240802	090900	20683400	2060	2075	2075	2060	507
689	20240802	090800	19638875	2070	2070	2070	2070	3
690	20240802	090700	19632665	2070	2070	2070	2070	1
691	20240802	090600	19630595	2070	2070	2070	2070	1
692	20240802	090500	19628525	2060	2060	2060	2060	709
693	20240802	090400	18167985	2055	2065	2065	2055	5220
694	20240802	090300	7429240	2080	2080	2080	2080	410
695	20240802	090200	6576440	2080	2070	2080	2070	2
696	20240802	090100	6572290	2070	2055	2070	2055	301
697	20240802	090000	5952220	2060	2050	2080	2050	2902