KissMeData/242040/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	204500	309813822	1956	1956	1956	1956	7478
3	20240802	204400	309813822	1956	1956	1956	1956	0
4	20240802	204300	309813822	1956	1956	1956	1956	0
5	20240802	204200	309813822	1956	1956	1956	1956	0
6	20240802	204100	309813822	1956	1956	1956	1956	0
7	20240802	204000	309813822	1956	1956	1956	1956	0
8	20240802	203900	309813822	1956	1956	1956	1956	0
9	20240802	203800	309813822	1956	1956	1956	1956	0
10	20240802	203700	309813822	1956	1956	1956	1956	0
11	20240802	203600	309813822	1956	1956	1956	1956	0
12	20240802	203500	309813822	1956	1956	1956	1956	0
13	20240802	203400	309813822	1956	1956	1956	1956	0
14	20240802	203300	309813822	1956	1956	1956	1956	0
15	20240802	203200	309813822	1956	1956	1956	1956	0
16	20240802	203100	309813822	1956	1956	1956	1956	0
17	20240802	203000	309813822	1956	1956	1956	1956	0
18	20240802	202900	309813822	1956	1956	1956	1956	0
19	20240802	202800	309813822	1956	1956	1956	1956	0
20	20240802	202700	309813822	1956	1956	1956	1956	0
21	20240802	202600	309813822	1956	1956	1956	1956	0
22	20240802	202500	309813822	1956	1956	1956	1956	0
23	20240802	202400	309813822	1956	1956	1956	1956	0
24	20240802	202300	309813822	1956	1956	1956	1956	0
25	20240802	202200	309813822	1956	1956	1956	1956	0
26	20240802	202100	309813822	1956	1956	1956	1956	0
27	20240802	202000	309813822	1956	1956	1956	1956	0
28	20240802	201900	309813822	1956	1956	1956	1956	0
29	20240802	201800	309813822	1956	1956	1956	1956	0
30	20240802	201700	309813822	1956	1956	1956	1956	0
31	20240802	201600	309813822	1956	1956	1956	1956	0
32	20240802	201500	309813822	1956	1956	1956	1956	7478
33	20240802	201400	309813822	1956	1956	1956	1956	0
34	20240802	201300	309813822	1956	1956	1956	1956	0
35	20240802	201200	309813822	1956	1956	1956	1956	0
36	20240802	201100	309813822	1956	1956	1956	1956	0
37	20240802	201000	309813822	1956	1956	1956	1956	0
38	20240802	200900	309813822	1956	1956	1956	1956	0
39	20240802	200800	309813822	1956	1956	1956	1956	0
40	20240802	200700	309813822	1956	1956	1956	1956	0
41	20240802	200600	309813822	1956	1956	1956	1956	0
42	20240802	200500	309813822	1956	1956	1956	1956	0
43	20240802	200400	309813822	1956	1956	1956	1956	0
44	20240802	200300	309813822	1956	1956	1956	1956	0
45	20240802	200200	309813822	1956	1956	1956	1956	0
46	20240802	200100	309813822	1956	1956	1956	1956	0
47	20240802	200000	309813822	1956	1956	1956	1956	0
48	20240802	195900	309813822	1956	1956	1956	1956	0
49	20240802	195800	309813822	1956	1956	1956	1956	0
50	20240802	195700	309813822	1956	1956	1956	1956	0
51	20240802	195600	309813822	1956	1956	1956	1956	0
52	20240802	195500	309813822	1956	1956	1956	1956	0
53	20240802	195400	309813822	1956	1956	1956	1956	0
54	20240802	195300	309813822	1956	1956	1956	1956	0
55	20240802	195200	309813822	1956	1956	1956	1956	0
56	20240802	195100	309813822	1956	1956	1956	1956	0
57	20240802	195000	309813822	1956	1956	1956	1956	0
58	20240802	194900	309813822	1956	1956	1956	1956	0
59	20240802	194800	309813822	1956	1956	1956	1956	0
60	20240802	194700	309813822	1956	1956	1956	1956	0
61	20240802	194600	309813822	1956	1956	1956	1956	0
62	20240802	194500	309813822	1956	1956	1956	1956	7478
63	20240802	194400	309813822	1956	1956	1956	1956	0
64	20240802	194300	309813822	1956	1956	1956	1956	0
65	20240802	194200	309813822	1956	1956	1956	1956	0
66	20240802	194100	309813822	1956	1956	1956	1956	0
67	20240802	194000	309813822	1956	1956	1956	1956	0
68	20240802	193900	309813822	1956	1956	1956	1956	0
69	20240802	193800	309813822	1956	1956	1956	1956	0
70	20240802	193700	309813822	1956	1956	1956	1956	0
71	20240802	193600	309813822	1956	1956	1956	1956	0
72	20240802	193500	309813822	1956	1956	1956	1956	0
73	20240802	193400	309813822	1956	1956	1956	1956	0
74	20240802	193300	309813822	1956	1956	1956	1956	0
75	20240802	193200	309813822	1956	1956	1956	1956	0
76	20240802	193100	309813822	1956	1956	1956	1956	0
77	20240802	193000	309813822	1956	1956	1956	1956	0
78	20240802	192900	309813822	1956	1956	1956	1956	0
79	20240802	192800	309813822	1956	1956	1956	1956	0
80	20240802	192700	309813822	1956	1956	1956	1956	0
81	20240802	192600	309813822	1956	1956	1956	1956	0
82	20240802	192500	309813822	1956	1956	1956	1956	0
83	20240802	192400	309813822	1956	1956	1956	1956	0
84	20240802	192300	309813822	1956	1956	1956	1956	0
85	20240802	192200	309813822	1956	1956	1956	1956	0
86	20240802	192100	309813822	1956	1956	1956	1956	0
87	20240802	192000	309813822	1956	1956	1956	1956	0
88	20240802	191900	309813822	1956	1956	1956	1956	0
89	20240802	191800	309813822	1956	1956	1956	1956	0
90	20240802	191700	309813822	1956	1956	1956	1956	0
91	20240802	191600	309813822	1956	1956	1956	1956	0
92	20240802	191500	309813822	1956	1956	1956	1956	7478
93	20240802	191400	309813822	1956	1956	1956	1956	0
94	20240802	191300	309813822	1956	1956	1956	1956	0
95	20240802	191200	309813822	1956	1956	1956	1956	0
96	20240802	191100	309813822	1956	1956	1956	1956	0
97	20240802	191000	309813822	1956	1956	1956	1956	0
98	20240802	190900	309813822	1956	1956	1956	1956	0
99	20240802	190800	309813822	1956	1956	1956	1956	0
100	20240802	190700	309813822	1956	1956	1956	1956	0
101	20240802	190600	309813822	1956	1956	1956	1956	0
102	20240802	190500	309813822	1956	1956	1956	1956	0
103	20240802	190400	309813822	1956	1956	1956	1956	0
104	20240802	190300	309813822	1956	1956	1956	1956	0
105	20240802	190200	309813822	1956	1956	1956	1956	0
106	20240802	190100	309813822	1956	1956	1956	1956	0
107	20240802	190000	309813822	1956	1956	1956	1956	0
108	20240802	185900	309813822	1956	1956	1956	1956	0
109	20240802	185800	309813822	1956	1956	1956	1956	0
110	20240802	185700	309813822	1956	1956	1956	1956	0
111	20240802	185600	309813822	1956	1956	1956	1956	0
112	20240802	185500	309813822	1956	1956	1956	1956	0
113	20240802	185400	309813822	1956	1956	1956	1956	0
114	20240802	185300	309813822	1956	1956	1956	1956	0
115	20240802	185200	309813822	1956	1956	1956	1956	0
116	20240802	185100	309813822	1956	1956	1956	1956	0
117	20240802	185000	309813822	1956	1956	1956	1956	0
118	20240802	184900	309813822	1956	1956	1956	1956	0
119	20240802	184800	309813822	1956	1956	1956	1956	0
120	20240802	184700	309813822	1956	1956	1956	1956	0
121	20240802	184600	309813822	1956	1956	1956	1956	0
122	20240802	184500	309813822	1956	1956	1956	1956	7478
123	20240802	184400	309813822	1956	1956	1956	1956	0
124	20240802	184300	309813822	1956	1956	1956	1956	0
125	20240802	184200	309813822	1956	1956	1956	1956	0
126	20240802	184100	309813822	1956	1956	1956	1956	0
127	20240802	184000	309813822	1956	1956	1956	1956	0
128	20240802	183900	309813822	1956	1956	1956	1956	0
129	20240802	183800	309813822	1956	1956	1956	1956	0
130	20240802	183700	309813822	1956	1956	1956	1956	0
131	20240802	183600	309813822	1956	1956	1956	1956	0
132	20240802	183500	309813822	1956	1956	1956	1956	0
133	20240802	183400	309813822	1956	1956	1956	1956	0
134	20240802	183300	309813822	1956	1956	1956	1956	0
135	20240802	183200	309813822	1956	1956	1956	1956	0
136	20240802	183100	309813822	1956	1956	1956	1956	0
137	20240802	183000	309813822	1956	1956	1956	1956	0
138	20240802	182900	309813822	1956	1956	1956	1956	0
139	20240802	182800	309813822	1956	1956	1956	1956	0
140	20240802	182700	309813822	1956	1956	1956	1956	0
141	20240802	182600	309813822	1956	1956	1956	1956	0
142	20240802	182500	309813822	1956	1956	1956	1956	0
143	20240802	182400	309813822	1956	1956	1956	1956	0
144	20240802	182300	309813822	1956	1956	1956	1956	0
145	20240802	182200	309813822	1956	1956	1956	1956	0
146	20240802	182100	309813822	1956	1956	1956	1956	0
147	20240802	182000	309813822	1956	1956	1956	1956	0
148	20240802	181900	309813822	1956	1956	1956	1956	0
149	20240802	181800	309813822	1956	1956	1956	1956	0
150	20240802	181700	309813822	1956	1956	1956	1956	0
151	20240802	181600	309813822	1956	1956	1956	1956	0
152	20240802	181500	309813822	1956	1956	1956	1956	7478
153	20240802	181400	309813822	1956	1956	1956	1956	0
154	20240802	181300	309813822	1956	1956	1956	1956	0
155	20240802	181200	309813822	1956	1956	1956	1956	0
156	20240802	181100	309813822	1956	1956	1956	1956	0
157	20240802	181000	309813822	1956	1956	1956	1956	0
158	20240802	180900	309813822	1956	1956	1956	1956	0
159	20240802	180800	309813822	1956	1956	1956	1956	0
160	20240802	180700	309813822	1956	1956	1956	1956	0
161	20240802	180600	309813822	1956	1956	1956	1956	0
162	20240802	180500	309813822	1956	1956	1956	1956	0
163	20240802	180400	309813822	1956	1956	1956	1956	0
164	20240802	180300	309813822	1956	1956	1956	1956	0
165	20240802	180200	309813822	1956	1956	1956	1956	0
166	20240802	180100	309813822	1956	1956	1956	1956	0
167	20240802	180000	309813822	1956	1956	1956	1956	0
168	20240802	175900	309813822	1956	1956	1956	1956	0
169	20240802	175800	309813822	1956	1956	1956	1956	0
170	20240802	175700	309813822	1956	1956	1956	1956	0
171	20240802	175600	309813822	1956	1956	1956	1956	0
172	20240802	175500	309813822	1956	1956	1956	1956	0
173	20240802	175400	309813822	1956	1956	1956	1956	0
174	20240802	175300	309813822	1956	1956	1956	1956	0
175	20240802	175200	309813822	1956	1956	1956	1956	0
176	20240802	175100	309813822	1956	1956	1956	1956	0
177	20240802	175000	309813822	1956	1956	1956	1956	0
178	20240802	174900	309813822	1956	1956	1956	1956	0
179	20240802	174800	309813822	1956	1956	1956	1956	0
180	20240802	174700	309813822	1956	1956	1956	1956	0
181	20240802	174600	309813822	1956	1956	1956	1956	0
182	20240802	174500	309813822	1956	1956	1956	1956	7478
183	20240802	174400	309813822	1956	1956	1956	1956	0
184	20240802	174300	309813822	1956	1956	1956	1956	0
185	20240802	174200	309813822	1956	1956	1956	1956	0
186	20240802	174100	309813822	1956	1956	1956	1956	0
187	20240802	174000	309813822	1956	1956	1956	1956	0
188	20240802	173900	309813822	1956	1956	1956	1956	0
189	20240802	173800	309813822	1956	1956	1956	1956	0
190	20240802	173700	309813822	1956	1956	1956	1956	0
191	20240802	173600	309813822	1956	1956	1956	1956	0
192	20240802	173500	309813822	1956	1956	1956	1956	0
193	20240802	173400	309813822	1956	1956	1956	1956	0
194	20240802	173300	309813822	1956	1956	1956	1956	0
195	20240802	173200	309813822	1956	1956	1956	1956	0
196	20240802	173100	309813822	1956	1956	1956	1956	0
197	20240802	173000	309813822	1956	1956	1956	1956	0
198	20240802	172900	309813822	1956	1956	1956	1956	0
199	20240802	172800	309813822	1956	1956	1956	1956	0
200	20240802	172700	309813822	1956	1956	1956	1956	0
201	20240802	172600	309813822	1956	1956	1956	1956	0
202	20240802	172500	309813822	1956	1956	1956	1956	0
203	20240802	172400	309813822	1956	1956	1956	1956	0
204	20240802	172300	309813822	1956	1956	1956	1956	0
205	20240802	172200	309813822	1956	1956	1956	1956	0
206	20240802	172100	309813822	1956	1956	1956	1956	0
207	20240802	172000	309813822	1956	1956	1956	1956	0
208	20240802	171900	309813822	1956	1956	1956	1956	0
209	20240802	171800	309813822	1956	1956	1956	1956	0
210	20240802	171700	309813822	1956	1956	1956	1956	0
211	20240802	171600	309813822	1956	1956	1956	1956	0
212	20240802	171500	309813822	1956	1956	1956	1956	7478
213	20240802	171400	309813822	1956	1956	1956	1956	0
214	20240802	171300	309813822	1956	1956	1956	1956	0
215	20240802	171200	309813822	1956	1956	1956	1956	0
216	20240802	171100	309813822	1956	1956	1956	1956	0
217	20240802	171000	309813822	1956	1956	1956	1956	0
218	20240802	170900	309813822	1956	1956	1956	1956	0
219	20240802	170800	309813822	1956	1956	1956	1956	0
220	20240802	170700	309813822	1956	1956	1956	1956	0
221	20240802	170600	309813822	1956	1956	1956	1956	0
222	20240802	170500	309813822	1956	1956	1956	1956	0
223	20240802	170400	309813822	1956	1956	1956	1956	0
224	20240802	170300	309813822	1956	1956	1956	1956	0
225	20240802	170200	309813822	1956	1956	1956	1956	0
226	20240802	170100	309813822	1956	1956	1956	1956	0
227	20240802	170000	309813822	1956	1956	1956	1956	0
228	20240802	165900	309813822	1956	1956	1956	1956	0
229	20240802	165800	309813822	1956	1956	1956	1956	0
230	20240802	165700	309813822	1956	1956	1956	1956	0
231	20240802	165600	309813822	1956	1956	1956	1956	0
232	20240802	165500	309813822	1956	1956	1956	1956	0
233	20240802	165400	309813822	1956	1956	1956	1956	0
234	20240802	165300	309813822	1956	1956	1956	1956	0
235	20240802	165200	309813822	1956	1956	1956	1956	0
236	20240802	165100	309813822	1956	1956	1956	1956	0
237	20240802	165000	309813822	1956	1956	1956	1956	0
238	20240802	164900	309813822	1956	1956	1956	1956	0
239	20240802	164800	309813822	1956	1956	1956	1956	0
240	20240802	164700	309813822	1956	1956	1956	1956	0
241	20240802	164600	309813822	1956	1956	1956	1956	0
242	20240802	164500	309813822	1956	1956	1956	1956	7478
243	20240802	164400	309813822	1956	1956	1956	1956	0
244	20240802	164300	309813822	1956	1956	1956	1956	0
245	20240802	164200	309813822	1956	1956	1956	1956	0
246	20240802	164100	309813822	1956	1956	1956	1956	0
247	20240802	164000	309813822	1956	1956	1956	1956	0
248	20240802	163900	309813822	1956	1956	1956	1956	0
249	20240802	163800	309813822	1956	1956	1956	1956	0
250	20240802	163700	309813822	1956	1956	1956	1956	0
251	20240802	163600	309813822	1956	1956	1956	1956	0
252	20240802	163500	309813822	1956	1956	1956	1956	0
253	20240802	163400	309813822	1956	1956	1956	1956	0
254	20240802	163300	309813822	1956	1956	1956	1956	0
255	20240802	163200	309813822	1956	1956	1956	1956	0
256	20240802	163100	309813822	1956	1956	1956	1956	0
257	20240802	163000	309813822	1956	1956	1956	1956	0
258	20240802	162900	309813822	1956	1956	1956	1956	0
259	20240802	162800	309813822	1956	1956	1956	1956	0
260	20240802	162700	309813822	1956	1956	1956	1956	0
261	20240802	162600	309813822	1956	1956	1956	1956	0
262	20240802	162500	309813822	1956	1956	1956	1956	0
263	20240802	162400	309813822	1956	1956	1956	1956	0
264	20240802	162300	309813822	1956	1956	1956	1956	0
265	20240802	162200	309813822	1956	1956	1956	1956	0
266	20240802	162100	309813822	1956	1956	1956	1956	0
267	20240802	162000	309813822	1956	1956	1956	1956	0
268	20240802	161900	309813822	1956	1956	1956	1956	0
269	20240802	161800	309813822	1956	1956	1956	1956	0
270	20240802	161700	309813822	1956	1956	1956	1956	0
271	20240802	161600	309813822	1956	1956	1956	1956	0
272	20240802	161500	309813822	1956	1956	1956	1956	7478
273	20240802	161400	309813822	1956	1956	1956	1956	0
274	20240802	161300	309813822	1956	1956	1956	1956	0
275	20240802	161200	309813822	1956	1956	1956	1956	0
276	20240802	161100	309813822	1956	1956	1956	1956	0
277	20240802	161000	309813822	1956	1956	1956	1956	0
278	20240802	160900	309813822	1956	1956	1956	1956	0
279	20240802	160800	309813822	1956	1956	1956	1956	0
280	20240802	160700	309813822	1956	1956	1956	1956	0
281	20240802	160600	309813822	1956	1956	1956	1956	0
282	20240802	160500	309813822	1956	1956	1956	1956	0
283	20240802	160400	309813822	1956	1956	1956	1956	0
284	20240802	160300	309813822	1956	1956	1956	1956	0
285	20240802	160200	309813822	1956	1956	1956	1956	0
286	20240802	160100	309813822	1956	1956	1956	1956	0
287	20240802	160000	309813822	1956	1956	1956	1956	0
288	20240802	155900	309813822	1956	1956	1956	1956	0
289	20240802	155800	309813822	1956	1956	1956	1956	0
290	20240802	155700	309813822	1956	1956	1956	1956	0
291	20240802	155600	309813822	1956	1956	1956	1956	0
292	20240802	155500	309813822	1956	1956	1956	1956	0
293	20240802	155400	309813822	1956	1956	1956	1956	0
294	20240802	155300	309813822	1956	1956	1956	1956	0
295	20240802	155200	309813822	1956	1956	1956	1956	0
296	20240802	155100	309813822	1956	1956	1956	1956	0
297	20240802	155000	309813822	1956	1956	1956	1956	0
298	20240802	154900	309813822	1956	1956	1956	1956	0
299	20240802	154800	309813822	1956	1956	1956	1956	0
300	20240802	154700	309813822	1956	1956	1956	1956	0
301	20240802	154600	309813822	1956	1956	1956	1956	0
302	20240802	154500	309813822	1956	1956	1956	1956	7478
303	20240802	154400	309813822	1956	1956	1956	1956	0
304	20240802	154300	309813822	1956	1956	1956	1956	0
305	20240802	154200	309813822	1956	1956	1956	1956	0
306	20240802	154100	309813822	1956	1956	1956	1956	0
307	20240802	154000	309813822	1956	1956	1956	1956	0
308	20240802	153900	309813822	1956	1956	1956	1956	0
309	20240802	153800	309813822	1956	1956	1956	1956	0
310	20240802	153700	309813822	1956	1956	1956	1956	0
311	20240802	153600	309813822	1956	1956	1956	1956	0
312	20240802	153500	309813822	1956	1956	1956	1956	0
313	20240802	153400	309813822	1956	1956	1956	1956	0
314	20240802	153300	309813822	1956	1956	1956	1956	0
315	20240802	153200	309813822	1956	1956	1956	1956	0
316	20240802	153100	309813822	1956	1956	1956	1956	0
317	20240802	153000	309813822	1956	1956	1956	1956	7478
318	20240802	152900	295186854	1975	1975	1975	1975	0
319	20240802	152800	295186854	1975	1975	1975	1975	0
320	20240802	152700	295186854	1975	1975	1975	1975	0
321	20240802	152600	295186854	1975	1975	1975	1975	0
322	20240802	152500	295186854	1975	1975	1975	1975	0
323	20240802	152400	295186854	1975	1975	1975	1975	0
324	20240802	152300	295186854	1975	1975	1975	1975	0
325	20240802	152200	295186854	1975	1975	1975	1975	0
326	20240802	152100	295186854	1975	1975	1975	1975	0
327	20240802	152000	295186854	1975	1975	1975	1975	0
328	20240802	151900	295186854	1975	1960	1975	1960	1140
329	20240802	151800	292936262	1977	1970	1977	1969	8266
330	20240802	151700	276627090	1970	1950	1971	1950	23627
331	20240802	151600	230370848	1950	1950	1950	1950	5012
332	20240802	151500	220597448	1930	1930	1930	1930	1000
333	20240802	151400	218667448	1930	1930	1930	1930	0
334	20240802	151300	218667448	1930	1930	1930	1930	0
335	20240802	151200	218667448	1930	1940	1940	1930	1000
336	20240802	151100	216736494	1951	1951	1951	1951	0
337	20240802	151000	216736494	1951	1951	1951	1951	0
338	20240802	150900	216736494	1951	1940	1951	1940	1952
339	20240802	150800	212949416	1954	1954	1954	1954	255
340	20240802	150700	212451146	1955	1955	1955	1955	0
341	20240802	150600	212451146	1955	1950	1955	1950	2101
342	20240802	150500	208354191	1950	1955	1955	1950	1730
343	20240802	150400	204977166	1950	1950	1950	1950	2250
344	20240802	150300	200589666	1956	1927	1956	1927	8001
345	20240802	150200	185092710	1927	1927	1927	1927	0
346	20240802	150100	185092710	1927	1927	1927	1927	1250
347	20240802	150000	182683960	1927	1927	1927	1927	750
348	20240802	145900	181238710	1927	1927	1927	1927	12
349	20240802	145800	181215586	1929	1929	1929	1929	1500
350	20240802	145700	178322086	1929	1918	1929	1918	11
351	20240802	145600	178300977	1921	1921	1921	1921	0
352	20240802	145500	178300977	1921	1921	1921	1921	75
353	20240802	145400	178156902	1921	1921	1921	1921	25
354	20240802	145300	178108877	1931	1931	1931	1931	0
355	20240802	145200	178108877	1931	1931	1931	1931	0
356	20240802	145100	178108877	1931	1931	1931	1931	1
357	20240802	145000	178106946	1921	1921	1921	1921	0
358	20240802	144900	178106946	1921	1921	1921	1921	0
359	20240802	144800	178106946	1921	1921	1921	1921	140
360	20240802	144700	177838006	1921	1921	1921	1921	840
361	20240802	144600	176224366	1921	1921	1921	1921	0
362	20240802	144500	176224366	1921	1921	1921	1921	2
363	20240802	144400	176220524	1913	1913	1913	1913	0
364	20240802	144300	176220524	1913	1913	1915	1913	338
365	20240802	144200	175573854	1913	1913	1920	1913	582
366	20240802	144100	174457128	1920	1914	1920	1914	5620
367	20240802	144000	163696728	1921	1921	1921	1921	0
368	20240802	143900	163696728	1921	1921	1921	1921	0
369	20240802	143800	163696728	1921	1915	1921	1915	1001
370	20240802	143700	161779807	1915	1915	1915	1915	0
371	20240802	143600	161779807	1915	1915	1915	1915	380
372	20240802	143500	161052107	1917	1917	1917	1917	28
373	20240802	143400	160998431	1914	1917	1917	1914	3503
374	20240802	143300	154289805	1917	1919	1919	1917	545
375	20240802	143200	153245005	1921	1921	1921	1920	104
376	20240802	143100	153045306	1920	1920	1920	1920	0
377	20240802	143000	153045306	1920	1920	1920	1920	0
378	20240802	142900	153045306	1920	1920	1920	1920	0
379	20240802	142800	153045306	1920	1920	1920	1920	8
380	20240802	142700	153029946	1931	1931	1931	1931	0
381	20240802	142600	153029946	1931	1931	1931	1931	0
382	20240802	142500	153029946	1931	1931	1931	1931	0
383	20240802	142400	153029946	1931	1931	1931	1931	0
384	20240802	142300	153029946	1931	1931	1931	1931	0
385	20240802	142200	153029946	1931	1931	1931	1931	0
386	20240802	142100	153029946	1931	1931	1931	1931	0
387	20240802	142000	153029946	1931	1931	1931	1931	1
388	20240802	141900	153028015	1920	1920	1920	1920	0
389	20240802	141800	153028015	1920	1920	1920	1920	0
390	20240802	141700	153028015	1920	1920	1920	1920	0
391	20240802	141600	153028015	1920	1920	1920	1920	0
392	20240802	141500	153028015	1920	1920	1920	1920	0
393	20240802	141400	153028015	1920	1921	1921	1920	1934
394	20240802	141300	149314605	1932	1932	1932	1932	0
395	20240802	141200	149314605	1932	1932	1932	1932	0
396	20240802	141100	149314605	1932	1932	1932	1932	200
397	20240802	141000	148928205	1932	1932	1932	1932	2000
398	20240802	140900	145064205	1932	1932	1932	1932	0
399	20240802	140800	145064205	1932	1932	1932	1932	1
400	20240802	140700	145062273	1932	1932	1932	1932	1
401	20240802	140600	145060341	1921	1921	1921	1921	0
402	20240802	140500	145060341	1921	1921	1921	1921	0
403	20240802	140400	145060341	1921	1921	1921	1921	53
404	20240802	140300	144958528	1927	1927	1927	1927	0
405	20240802	140200	144958528	1927	1927	1927	1927	0
406	20240802	140100	144958528	1927	1927	1927	1927	0
407	20240802	140000	144958528	1927	1927	1927	1927	63
408	20240802	135900	144837127	1927	1927	1927	1927	0
409	20240802	135800	144837127	1927	1927	1927	1927	0
410	20240802	135700	144837127	1927	1927	1927	1927	0
411	20240802	135600	144837127	1927	1927	1927	1927	0
412	20240802	135500	144837127	1927	1927	1927	1927	0
413	20240802	135400	144837127	1927	1930	1930	1927	171
414	20240802	135300	144507580	1932	1932	1932	1932	0
415	20240802	135200	144507580	1932	1932	1932	1932	0
416	20240802	135100	144507580	1932	1928	1932	1927	66
417	20240802	135000	144380226	1932	1932	1932	1932	0
418	20240802	134900	144380226	1932	1932	1932	1932	0
419	20240802	134800	144380226	1932	1932	1932	1932	0
420	20240802	134700	144380226	1932	1932	1932	1932	0
421	20240802	134600	144380226	1932	1932	1932	1932	0
422	20240802	134500	144380226	1932	1932	1932	1932	35
423	20240802	134400	144312606	1932	1932	1932	1932	65
424	20240802	134300	144187026	1932	1932	1932	1932	0
425	20240802	134200	144187026	1932	1932	1932	1932	203
426	20240802	134100	143794830	1927	1927	1927	1927	0
427	20240802	134000	143794830	1927	1927	1927	1927	0
428	20240802	133900	143794830	1927	1927	1927	1927	4
429	20240802	133800	143787122	1927	1927	1927	1927	0
430	20240802	133700	143787122	1927	1927	1927	1927	0
431	20240802	133600	143787122	1927	1927	1927	1927	0
432	20240802	133500	143787122	1927	1927	1927	1927	0
433	20240802	133400	143787122	1927	1927	1927	1927	27
434	20240802	133300	143735093	1927	1927	1927	1927	0
435	20240802	133200	143735093	1927	1927	1927	1927	0
436	20240802	133100	143735093	1927	1927	1927	1927	0
437	20240802	133000	143735093	1927	1927	1927	1927	0
438	20240802	132900	143735093	1927	1920	1927	1920	14
439	20240802	132800	143708200	1920	1920	1920	1920	0
440	20240802	132700	143708200	1920	1920	1920	1920	0
441	20240802	132600	143708200	1920	1920	1920	1920	0
442	20240802	132500	143708200	1920	1920	1920	1920	0
443	20240802	132400	143708200	1920	1920	1920	1920	1
444	20240802	132300	143706280	1926	1926	1926	1926	327
445	20240802	132200	143076478	1926	1926	1926	1926	0
446	20240802	132100	143076478	1926	1926	1926	1926	1
447	20240802	132000	143074552	1926	1926	1926	1926	0
448	20240802	131900	143074552	1926	1926	1926	1926	0
449	20240802	131800	143074552	1926	1926	1926	1926	1
450	20240802	131700	143072626	1920	1920	1920	1920	0
451	20240802	131600	143072626	1920	1920	1920	1920	0
452	20240802	131500	143072626	1920	1920	1920	1920	0
453	20240802	131400	143072626	1920	1920	1920	1920	0
454	20240802	131300	143072626	1920	1927	1927	1920	805
455	20240802	131200	141526052	1927	1927	1927	1927	0
456	20240802	131100	141526052	1927	1927	1927	1927	18
457	20240802	131000	141491366	1928	1928	1928	1928	11
458	20240802	130900	141470158	1932	1932	1932	1932	0
459	20240802	130800	141470158	1932	1932	1932	1932	1
460	20240802	130700	141468226	1932	1932	1932	1932	0
461	20240802	130600	141468226	1932	1932	1932	1932	0
462	20240802	130500	141468226	1932	1928	1932	1928	2
463	20240802	130400	141464366	1928	1928	1928	1928	6
464	20240802	130300	141452798	1928	1928	1928	1928	1
465	20240802	130200	141450870	1928	1928	1928	1928	0
466	20240802	130100	141450870	1928	1928	1928	1928	0
467	20240802	130000	141450870	1928	1928	1928	1928	0
468	20240802	125900	141450870	1928	1928	1928	1928	0
469	20240802	125800	141450870	1928	1929	1929	1928	13
470	20240802	125700	141425801	1932	1932	1932	1932	1
471	20240802	125600	141423869	1932	1932	1932	1932	1
472	20240802	125500	141421937	1928	1928	1928	1928	0
473	20240802	125400	141421937	1928	1928	1928	1928	0
474	20240802	125300	141421937	1928	1928	1928	1928	0
475	20240802	125200	141421937	1928	1928	1928	1928	0
476	20240802	125100	141421937	1928	1928	1928	1928	0
477	20240802	125000	141421937	1928	1928	1928	1928	0
478	20240802	124900	141421937	1928	1928	1928	1928	0
479	20240802	124800	141421937	1928	1928	1928	1928	15
480	20240802	124700	141393017	1930	1930	1930	1930	0
481	20240802	124600	141393017	1930	1930	1930	1930	15
482	20240802	124500	141364067	1929	1933	1933	1929	853
483	20240802	124400	139717676	1932	1932	1932	1932	0
484	20240802	124300	139717676	1932	1932	1932	1932	0
485	20240802	124200	139717676	1932	1932	1932	1932	0
486	20240802	124100	139717676	1932	1932	1932	1932	0
487	20240802	124000	139717676	1932	1932	1932	1932	0
488	20240802	123900	139717676	1932	1932	1932	1932	0
489	20240802	123800	139717676	1932	1932	1932	1932	0
490	20240802	123700	139717676	1932	1932	1932	1932	0
491	20240802	123600	139717676	1932	1932	1932	1932	0
492	20240802	123500	139717676	1932	1932	1932	1932	3
493	20240802	123400	139711880	1931	1931	1931	1931	0
494	20240802	123300	139711880	1931	1931	1931	1931	0
495	20240802	123200	139711880	1931	1931	1931	1931	0
496	20240802	123100	139711880	1931	1933	1933	1931	55
497	20240802	123000	139605571	1933	1933	1933	1933	0
498	20240802	122900	139605571	1933	1933	1933	1933	0
499	20240802	122800	139605571	1933	1935	1935	1933	110
500	20240802	122700	139392939	1936	1936	1936	1936	0
501	20240802	122600	139392939	1936	1936	1936	1936	183
502	20240802	122500	139038651	1936	1936	1936	1936	0
503	20240802	122400	139038651	1936	1936	1936	1936	0
504	20240802	122300	139038651	1936	1936	1936	1936	10
505	20240802	122200	139019291	1946	1946	1946	1946	0
506	20240802	122100	139019291	1946	1946	1946	1946	0
507	20240802	122000	139019291	1946	1946	1946	1946	0
508	20240802	121900	139019291	1946	1936	1946	1936	51
509	20240802	121800	138920545	1936	1936	1936	1936	0
510	20240802	121700	138920545	1936	1937	1937	1936	1000
511	20240802	121600	136984502	1946	1946	1946	1946	0
512	20240802	121500	136984502	1946	1946	1946	1946	0
513	20240802	121400	136984502	1946	1946	1946	1946	0
514	20240802	121300	136984502	1946	1946	1946	1946	0
515	20240802	121200	136984502	1946	1946	1946	1946	0
516	20240802	121100	136984502	1946	1946	1946	1946	0
517	20240802	121000	136984502	1946	1937	1946	1936	1527
518	20240802	120900	134028215	1946	1946	1946	1946	0
519	20240802	120800	134028215	1946	1946	1946	1946	0
520	20240802	120700	134028215	1946	1946	1946	1946	0
521	20240802	120600	134028215	1946	1946	1946	1946	0
522	20240802	120500	134028215	1946	1946	1946	1946	0
523	20240802	120400	134028215	1946	1946	1946	1946	0
524	20240802	120300	134028215	1946	1946	1946	1946	15
525	20240802	120200	133999025	1952	1952	1952	1952	0
526	20240802	120100	133999025	1952	1952	1952	1952	0
527	20240802	120000	133999025	1952	1952	1952	1952	0
528	20240802	115900	133999025	1952	1952	1952	1952	0
529	20240802	115800	133999025	1952	1952	1952	1952	0
530	20240802	115700	133999025	1952	1952	1952	1952	0
531	20240802	115600	133999025	1952	1952	1952	1952	0
532	20240802	115500	133999025	1952	1952	1952	1952	0
533	20240802	115400	133999025	1952	1952	1952	1952	0
534	20240802	115300	133999025	1952	1952	1952	1952	0
535	20240802	115200	133999025	1952	1952	1952	1952	0
536	20240802	115100	133999025	1952	1952	1952	1952	0
537	20240802	115000	133999025	1952	1952	1952	1952	0
538	20240802	114900	133999025	1952	1952	1952	1952	0
539	20240802	114800	133999025	1952	1952	1952	1952	0
540	20240802	114700	133999025	1952	1952	1952	1952	0
541	20240802	114600	133999025	1952	1952	1952	1952	0
542	20240802	114500	133999025	1952	1952	1952	1952	0
543	20240802	114400	133999025	1952	1952	1952	1952	0
544	20240802	114300	133999025	1952	1952	1952	1952	0
545	20240802	114200	133999025	1952	1952	1952	1952	1
546	20240802	114100	133997073	1952	1952	1952	1952	0
547	20240802	114000	133997073	1952	1952	1952	1952	0
548	20240802	113900	133997073	1952	1952	1952	1952	0
549	20240802	113800	133997073	1952	1952	1952	1952	51
550	20240802	113700	133897521	1934	1934	1934	1934	0
551	20240802	113600	133897521	1934	1934	1934	1934	3
552	20240802	113500	133891719	1933	1933	1933	1933	0
553	20240802	113400	133891719	1933	1933	1933	1933	0
554	20240802	113300	133891719	1933	1933	1933	1933	0
555	20240802	113200	133891719	1933	1933	1933	1933	0
556	20240802	113100	133891719	1933	1933	1933	1933	0
557	20240802	113000	133891719	1933	1937	1937	1933	2780
558	20240802	112900	128512427	1936	1936	1936	1936	0
559	20240802	112800	128512427	1936	1936	1936	1936	0
560	20240802	112700	128512427	1936	1936	1936	1936	0
561	20240802	112600	128512427	1936	1936	1936	1936	0
562	20240802	112500	128512427	1936	1936	1936	1936	0
563	20240802	112400	128512427	1936	1936	1936	1936	0
564	20240802	112300	128512427	1936	1936	1936	1936	6
565	20240802	112200	128500811	1952	1952	1952	1952	0
566	20240802	112100	128500811	1952	1952	1952	1952	0
567	20240802	112000	128500811	1952	1952	1952	1952	0
568	20240802	111900	128500811	1952	1952	1952	1952	0
569	20240802	111800	128500811	1952	1952	1952	1952	0
570	20240802	111700	128500811	1952	1952	1952	1952	0
571	20240802	111600	128500811	1952	1952	1952	1952	60
572	20240802	111500	128383691	1936	1936	1936	1936	0
573	20240802	111400	128383691	1936	1936	1936	1936	0
574	20240802	111300	128383691	1936	1936	1936	1936	0
575	20240802	111200	128383691	1936	1936	1936	1936	0
576	20240802	111100	128383691	1936	1940	1940	1936	164
577	20240802	111000	128066068	1937	1937	1937	1937	0
578	20240802	110900	128066068	1937	1937	1937	1937	0
579	20240802	110800	128066068	1937	1937	1937	1937	0
580	20240802	110700	128066068	1937	1937	1937	1937	0
581	20240802	110600	128066068	1937	1937	1937	1937	0
582	20240802	110500	128066068	1937	1937	1937	1937	0
583	20240802	110400	128066068	1937	1937	1937	1937	18
584	20240802	110300	128031202	1952	1952	1952	1952	0
585	20240802	110200	128031202	1952	1952	1952	1952	0
586	20240802	110100	128031202	1952	1952	1952	1952	1
587	20240802	110000	128029250	1935	1937	1937	1935	1315
588	20240802	105900	125484621	1952	1952	1952	1952	0
589	20240802	105800	125484621	1952	1951	1952	1951	200
590	20240802	105700	125094226	1952	1952	1952	1952	0
591	20240802	105600	125094226	1952	1952	1952	1952	0
592	20240802	105500	125094226	1952	1952	1952	1952	400
593	20240802	105400	124313426	1952	1952	1952	1952	0
594	20240802	105300	124313426	1952	1952	1952	1952	0
595	20240802	105200	124313426	1952	1952	1952	1952	1
596	20240802	105100	124311474	1936	1936	1936	1936	0
597	20240802	105000	124311474	1936	1936	1936	1936	0
598	20240802	104900	124311474	1936	1936	1936	1936	0
599	20240802	104800	124311474	1936	1936	1936	1936	20
600	20240802	104700	124272754	1936	1936	1936	1936	0
601	20240802	104600	124272754	1936	1936	1936	1936	10
602	20240802	104500	124253394	1935	1952	1952	1935	272
603	20240802	104400	123726990	1952	1952	1952	1952	0
604	20240802	104300	123726990	1952	1952	1952	1952	1
605	20240802	104200	123725038	1937	1937	1937	1937	0
606	20240802	104100	123725038	1937	1952	1952	1937	155
607	20240802	104000	123424203	1935	1935	1935	1935	0
608	20240802	103900	123424203	1935	1935	1935	1935	0
609	20240802	103800	123424203	1935	1935	1935	1935	0
610	20240802	103700	123424203	1935	1935	1935	1935	1
611	20240802	103600	123422268	1959	1959	1959	1959	0
612	20240802	103500	123422268	1959	1942	1959	1942	3081
613	20240802	103400	117438949	1965	1965	1965	1965	0
614	20240802	103300	117438949	1965	1965	1965	1965	0
615	20240802	103200	117438949	1965	1965	1965	1965	0
616	20240802	103100	117438949	1965	1965	1965	1965	2
617	20240802	103000	117435019	1942	1967	1967	1942	411
618	20240802	102900	116636502	1943	1965	1970	1943	4701
619	20240802	102800	107394821	1964	1961	1964	1961	1000
620	20240802	102700	105431030	1963	1965	1966	1963	2023
621	20240802	102600	101453996	1970	1923	1970	1923	3003
622	20240802	102500	95614902	1925	1925	1925	1925	0
623	20240802	102400	95614902	1925	1925	1925	1925	0
624	20240802	102300	95614902	1925	1925	1925	1925	0
625	20240802	102200	95614902	1925	1925	1925	1925	0
626	20240802	102100	95614902	1925	1925	1925	1925	0
627	20240802	102000	95614902	1925	1925	1925	1925	24
628	20240802	101900	95568702	1925	1925	1925	1925	0
629	20240802	101800	95568702	1925	1925	1925	1925	1
630	20240802	101700	95566777	1920	1920	1920	1920	0
631	20240802	101600	95566777	1920	1920	1920	1920	0
632	20240802	101500	95566777	1920	1920	1920	1920	0
633	20240802	101400	95566777	1920	1920	1920	1920	0
634	20240802	101300	95566777	1920	1920	1920	1920	0
635	20240802	101200	95566777	1920	1920	1920	1920	234
636	20240802	101100	95117497	1920	1920	1920	1920	0
637	20240802	101000	95117497	1920	1920	1920	1920	0
638	20240802	100900	95117497	1920	1920	1920	1920	5
639	20240802	100800	95107897	1918	1918	1918	1918	0
640	20240802	100700	95107897	1918	1918	1918	1918	0
641	20240802	100600	95107897	1918	1918	1918	1918	0
642	20240802	100500	95107897	1918	1918	1918	1918	0
643	20240802	100400	95107897	1918	1918	1918	1918	0
644	20240802	100300	95107897	1918	1918	1918	1918	11
645	20240802	100200	95086799	1918	1918	1918	1918	25
646	20240802	100100	95038849	1918	1918	1918	1918	1
647	20240802	100000	95036931	1918	1918	1918	1918	2
648	20240802	095900	95033095	1918	1918	1918	1918	76
649	20240802	095800	94887327	1918	1918	1918	1918	3
650	20240802	095700	94881573	1918	1918	1918	1918	5
651	20240802	095600	94871983	1916	1917	1917	1916	17
652	20240802	095500	94839410	1918	1918	1918	1918	0
653	20240802	095400	94839410	1918	1918	1918	1918	0
654	20240802	095300	94839410	1918	1918	1918	1918	0
655	20240802	095200	94839410	1918	1918	1918	1918	1
656	20240802	095100	94837492	1916	1916	1916	1916	473
657	20240802	095000	93931224	1919	1919	1919	1919	0
658	20240802	094900	93931224	1919	1919	1919	1919	0
659	20240802	094800	93931224	1919	1919	1919	1919	0
660	20240802	094700	93931224	1919	1919	1919	1919	0
661	20240802	094600	93931224	1919	1919	1919	1919	0
662	20240802	094500	93931224	1919	1919	1919	1919	0
663	20240802	094400	93931224	1919	1919	1919	1919	23
664	20240802	094300	93887087	1919	1919	1919	1919	3
665	20240802	094200	93881330	1919	1919	1919	1919	0
666	20240802	094100	93881330	1919	1919	1919	1919	0
667	20240802	094000	93881330	1919	1919	1919	1917	124
668	20240802	093900	93643404	1919	1919	1919	1919	0
669	20240802	093800	93643404	1919	1919	1919	1919	1
670	20240802	093700	93641485	1917	1917	1917	1916	1007
671	20240802	093600	91711136	1917	1917	1917	1917	0
672	20240802	093500	91711136	1917	1917	1917	1917	101
673	20240802	093400	91517519	1919	1919	1919	1919	0
674	20240802	093300	91517519	1919	1919	1919	1919	156
675	20240802	093200	91218155	1920	1920	1920	1920	36
676	20240802	093100	91149035	1920	1920	1920	1918	244
677	20240802	093000	90680639	1919	1918	1919	1918	65
678	20240802	092900	90555937	1928	1919	1928	1917	43
679	20240802	092800	90473427	1931	1923	1931	1923	100
680	20240802	092700	90280546	1924	1921	1924	1921	71
681	20240802	092600	90143957	1920	1918	1920	1918	231
682	20240802	092500	89700676	1918	1916	1918	1916	107
683	20240802	092400	89495554	1916	1918	1918	1916	10
684	20240802	092300	89476392	1911	1911	1911	1911	0
685	20240802	092200	89476392	1911	1911	1911	1911	1000
686	20240802	092100	87565392	1911	1911	1911	1910	1108
687	20240802	092000	85448743	1911	1916	1916	1911	28438
688	20240802	091900	30975195	1916	1916	1916	1916	14
689	20240802	091800	30948371	1931	1925	1931	1925	32
690	20240802	091700	30886635	1918	1917	1918	1917	355
691	20240802	091600	30205758	1917	1917	1917	1917	27
692	20240802	091500	30153999	1913	1913	1913	1913	0
693	20240802	091400	30153999	1913	1920	1920	1913	1920
694	20240802	091300	26477851	1923	1920	1923	1920	557
695	20240802	091200	25406884	1922	1922	1922	1922	1
696	20240802	091100	25404962	1923	1915	1923	1915	717
697	20240802	091000	24027425	1918	1923	1924	1918	1601
698	20240802	090900	20953407	1918	1919	1919	1918	444
699	20240802	090800	20101611	1919	1922	1927	1919	378
700	20240802	090700	19375191	1929	1929	1929	1929	18
701	20240802	090600	19340469	1934	1936	1937	1933	679
702	20240802	090500	18025953	1944	1944	1944	1944	0
703	20240802	090400	18025953	1944	1920	1944	1920	418
704	20240802	090300	17222961	1919	1953	1953	1919	134
705	20240802	090200	16965176	1912	1912	1912	1912	0
706	20240802	090100	16965176	1912	1912	1912	1912	0
707	20240802	090000	16965176	1912	1912	1912	1912	8873