KissMeData/060380/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193700	151428248	1920	1920	1920	1920	1208
3	20240802	193600	151428248	1920	1920	1920	1920	0
4	20240802	193500	151428248	1920	1920	1920	1920	0
5	20240802	193400	151428248	1920	1920	1920	1920	0
6	20240802	193300	151428248	1920	1920	1920	1920	0
7	20240802	193200	151428248	1920	1920	1920	1920	0
8	20240802	193100	151428248	1920	1920	1920	1920	0
9	20240802	193000	151428248	1920	1920	1920	1920	0
10	20240802	192900	151428248	1920	1920	1920	1920	0
11	20240802	192800	151428248	1920	1920	1920	1920	0
12	20240802	192700	151428248	1920	1920	1920	1920	0
13	20240802	192600	151428248	1920	1920	1920	1920	0
14	20240802	192500	151428248	1920	1920	1920	1920	0
15	20240802	192400	151428248	1920	1920	1920	1920	0
16	20240802	192300	151428248	1920	1920	1920	1920	0
17	20240802	192200	151428248	1920	1920	1920	1920	0
18	20240802	192100	151428248	1920	1920	1920	1920	0
19	20240802	192000	151428248	1920	1920	1920	1920	0
20	20240802	191900	151428248	1920	1920	1920	1920	0
21	20240802	191800	151428248	1920	1920	1920	1920	0
22	20240802	191700	151428248	1920	1920	1920	1920	0
23	20240802	191600	151428248	1920	1920	1920	1920	0
24	20240802	191500	151428248	1920	1920	1920	1920	0
25	20240802	191400	151428248	1920	1920	1920	1920	0
26	20240802	191300	151428248	1920	1920	1920	1920	0
27	20240802	191200	151428248	1920	1920	1920	1920	0
28	20240802	191100	151428248	1920	1920	1920	1920	0
29	20240802	191000	151428248	1920	1920	1920	1920	0
30	20240802	190900	151428248	1920	1920	1920	1920	0
31	20240802	190800	151428248	1920	1920	1920	1920	0
32	20240802	190700	151428248	1920	1920	1920	1920	1208
33	20240802	190600	151428248	1920	1920	1920	1920	0
34	20240802	190500	151428248	1920	1920	1920	1920	0
35	20240802	190400	151428248	1920	1920	1920	1920	0
36	20240802	190300	151428248	1920	1920	1920	1920	0
37	20240802	190200	151428248	1920	1920	1920	1920	0
38	20240802	190100	151428248	1920	1920	1920	1920	0
39	20240802	190000	151428248	1920	1920	1920	1920	0
40	20240802	185900	151428248	1920	1920	1920	1920	0
41	20240802	185800	151428248	1920	1920	1920	1920	0
42	20240802	185700	151428248	1920	1920	1920	1920	0
43	20240802	185600	151428248	1920	1920	1920	1920	0
44	20240802	185500	151428248	1920	1920	1920	1920	0
45	20240802	185400	151428248	1920	1920	1920	1920	0
46	20240802	185300	151428248	1920	1920	1920	1920	0
47	20240802	185200	151428248	1920	1920	1920	1920	0
48	20240802	185100	151428248	1920	1920	1920	1920	0
49	20240802	185000	151428248	1920	1920	1920	1920	0
50	20240802	184900	151428248	1920	1920	1920	1920	0
51	20240802	184800	151428248	1920	1920	1920	1920	0
52	20240802	184700	151428248	1920	1920	1920	1920	0
53	20240802	184600	151428248	1920	1920	1920	1920	0
54	20240802	184500	151428248	1920	1920	1920	1920	0
55	20240802	184400	151428248	1920	1920	1920	1920	0
56	20240802	184300	151428248	1920	1920	1920	1920	0
57	20240802	184200	151428248	1920	1920	1920	1920	0
58	20240802	184100	151428248	1920	1920	1920	1920	0
59	20240802	184000	151428248	1920	1920	1920	1920	0
60	20240802	183900	151428248	1920	1920	1920	1920	0
61	20240802	183800	151428248	1920	1920	1920	1920	0
62	20240802	183700	151428248	1920	1920	1920	1920	1208
63	20240802	183600	151428248	1920	1920	1920	1920	0
64	20240802	183500	151428248	1920	1920	1920	1920	0
65	20240802	183400	151428248	1920	1920	1920	1920	0
66	20240802	183300	151428248	1920	1920	1920	1920	0
67	20240802	183200	151428248	1920	1920	1920	1920	0
68	20240802	183100	151428248	1920	1920	1920	1920	0
69	20240802	183000	151428248	1920	1920	1920	1920	0
70	20240802	182900	151428248	1920	1920	1920	1920	0
71	20240802	182800	151428248	1920	1920	1920	1920	0
72	20240802	182700	151428248	1920	1920	1920	1920	0
73	20240802	182600	151428248	1920	1920	1920	1920	0
74	20240802	182500	151428248	1920	1920	1920	1920	0
75	20240802	182400	151428248	1920	1920	1920	1920	0
76	20240802	182300	151428248	1920	1920	1920	1920	0
77	20240802	182200	151428248	1920	1920	1920	1920	0
78	20240802	182100	151428248	1920	1920	1920	1920	0
79	20240802	182000	151428248	1920	1920	1920	1920	0
80	20240802	181900	151428248	1920	1920	1920	1920	0
81	20240802	181800	151428248	1920	1920	1920	1920	0
82	20240802	181700	151428248	1920	1920	1920	1920	0
83	20240802	181600	151428248	1920	1920	1920	1920	0
84	20240802	181500	151428248	1920	1920	1920	1920	0
85	20240802	181400	151428248	1920	1920	1920	1920	0
86	20240802	181300	151428248	1920	1920	1920	1920	0
87	20240802	181200	151428248	1920	1920	1920	1920	0
88	20240802	181100	151428248	1920	1920	1920	1920	0
89	20240802	181000	151428248	1920	1920	1920	1920	0
90	20240802	180900	151428248	1920	1920	1920	1920	0
91	20240802	180800	151428248	1920	1920	1920	1920	0
92	20240802	180700	151428248	1920	1920	1920	1920	1208
93	20240802	180600	151428248	1920	1920	1920	1920	0
94	20240802	180500	151428248	1920	1920	1920	1920	0
95	20240802	180400	151428248	1920	1920	1920	1920	0
96	20240802	180300	151428248	1920	1920	1920	1920	0
97	20240802	180200	151428248	1920	1920	1920	1920	0
98	20240802	180100	151428248	1920	1920	1920	1920	0
99	20240802	180000	151428248	1920	1920	1920	1920	0
100	20240802	175900	151428248	1920	1920	1920	1920	0
101	20240802	175800	151428248	1920	1920	1920	1920	0
102	20240802	175700	151428248	1920	1920	1920	1920	0
103	20240802	175600	151428248	1920	1920	1920	1920	0
104	20240802	175500	151428248	1920	1920	1920	1920	0
105	20240802	175400	151428248	1920	1920	1920	1920	0
106	20240802	175300	151428248	1920	1920	1920	1920	0
107	20240802	175200	151428248	1920	1920	1920	1920	0
108	20240802	175100	151428248	1920	1920	1920	1920	0
109	20240802	175000	151428248	1920	1920	1920	1920	0
110	20240802	174900	151428248	1920	1920	1920	1920	0
111	20240802	174800	151428248	1920	1920	1920	1920	0
112	20240802	174700	151428248	1920	1920	1920	1920	0
113	20240802	174600	151428248	1920	1920	1920	1920	0
114	20240802	174500	151428248	1920	1920	1920	1920	0
115	20240802	174400	151428248	1920	1920	1920	1920	0
116	20240802	174300	151428248	1920	1920	1920	1920	0
117	20240802	174200	151428248	1920	1920	1920	1920	0
118	20240802	174100	151428248	1920	1920	1920	1920	0
119	20240802	174000	151428248	1920	1920	1920	1920	0
120	20240802	173900	151428248	1920	1920	1920	1920	0
121	20240802	173800	151428248	1920	1920	1920	1920	0
122	20240802	173700	151428248	1920	1920	1920	1920	1208
123	20240802	173600	151428248	1920	1920	1920	1920	0
124	20240802	173500	151428248	1920	1920	1920	1920	0
125	20240802	173400	151428248	1920	1920	1920	1920	0
126	20240802	173300	151428248	1920	1920	1920	1920	0
127	20240802	173200	151428248	1920	1920	1920	1920	0
128	20240802	173100	151428248	1920	1920	1920	1920	0
129	20240802	173000	151428248	1920	1920	1920	1920	0
130	20240802	172900	151428248	1920	1920	1920	1920	0
131	20240802	172800	151428248	1920	1920	1920	1920	0
132	20240802	172700	151428248	1920	1920	1920	1920	0
133	20240802	172600	151428248	1920	1920	1920	1920	0
134	20240802	172500	151428248	1920	1920	1920	1920	0
135	20240802	172400	151428248	1920	1920	1920	1920	0
136	20240802	172300	151428248	1920	1920	1920	1920	0
137	20240802	172200	151428248	1920	1920	1920	1920	0
138	20240802	172100	151428248	1920	1920	1920	1920	0
139	20240802	172000	151428248	1920	1920	1920	1920	0
140	20240802	171900	151428248	1920	1920	1920	1920	0
141	20240802	171800	151428248	1920	1920	1920	1920	0
142	20240802	171700	151428248	1920	1920	1920	1920	0
143	20240802	171600	151428248	1920	1920	1920	1920	0
144	20240802	171500	151428248	1920	1920	1920	1920	0
145	20240802	171400	151428248	1920	1920	1920	1920	0
146	20240802	171300	151428248	1920	1920	1920	1920	0
147	20240802	171200	151428248	1920	1920	1920	1920	0
148	20240802	171100	151428248	1920	1920	1920	1920	0
149	20240802	171000	151428248	1920	1920	1920	1920	0
150	20240802	170900	151428248	1920	1920	1920	1920	0
151	20240802	170800	151428248	1920	1920	1920	1920	0
152	20240802	170700	151428248	1920	1920	1920	1920	1208
153	20240802	170600	151428248	1920	1920	1920	1920	0
154	20240802	170500	151428248	1920	1920	1920	1920	0
155	20240802	170400	151428248	1920	1920	1920	1920	0
156	20240802	170300	151428248	1920	1920	1920	1920	0
157	20240802	170200	151428248	1920	1920	1920	1920	0
158	20240802	170100	151428248	1920	1920	1920	1920	0
159	20240802	170000	151428248	1920	1920	1920	1920	0
160	20240802	165900	151428248	1920	1920	1920	1920	0
161	20240802	165800	151428248	1920	1920	1920	1920	0
162	20240802	165700	151428248	1920	1920	1920	1920	0
163	20240802	165600	151428248	1920	1920	1920	1920	0
164	20240802	165500	151428248	1920	1920	1920	1920	0
165	20240802	165400	151428248	1920	1920	1920	1920	0
166	20240802	165300	151428248	1920	1920	1920	1920	0
167	20240802	165200	151428248	1920	1920	1920	1920	0
168	20240802	165100	151428248	1920	1920	1920	1920	0
169	20240802	165000	151428248	1920	1920	1920	1920	0
170	20240802	164900	151428248	1920	1920	1920	1920	0
171	20240802	164800	151428248	1920	1920	1920	1920	0
172	20240802	164700	151428248	1920	1920	1920	1920	0
173	20240802	164600	151428248	1920	1920	1920	1920	0
174	20240802	164500	151428248	1920	1920	1920	1920	0
175	20240802	164400	151428248	1920	1920	1920	1920	0
176	20240802	164300	151428248	1920	1920	1920	1920	0
177	20240802	164200	151428248	1920	1920	1920	1920	0
178	20240802	164100	151428248	1920	1920	1920	1920	0
179	20240802	164000	151428248	1920	1920	1920	1920	0
180	20240802	163900	151428248	1920	1920	1920	1920	0
181	20240802	163800	151428248	1920	1920	1920	1920	0
182	20240802	163700	151428248	1920	1920	1920	1920	1208
183	20240802	163600	151428248	1920	1920	1920	1920	0
184	20240802	163500	151428248	1920	1920	1920	1920	0
185	20240802	163400	151428248	1920	1920	1920	1920	0
186	20240802	163300	151428248	1920	1920	1920	1920	0
187	20240802	163200	151428248	1920	1920	1920	1920	0
188	20240802	163100	151428248	1920	1920	1920	1920	0
189	20240802	163000	151428248	1920	1920	1920	1920	0
190	20240802	162900	151428248	1920	1920	1920	1920	0
191	20240802	162800	151428248	1920	1920	1920	1920	0
192	20240802	162700	151428248	1920	1920	1920	1920	0
193	20240802	162600	151428248	1920	1920	1920	1920	0
194	20240802	162500	151428248	1920	1920	1920	1920	0
195	20240802	162400	151428248	1920	1920	1920	1920	0
196	20240802	162300	151428248	1920	1920	1920	1920	0
197	20240802	162200	151428248	1920	1920	1920	1920	0
198	20240802	162100	151428248	1920	1920	1920	1920	0
199	20240802	162000	151428248	1920	1920	1920	1920	0
200	20240802	161900	151428248	1920	1920	1920	1920	0
201	20240802	161800	151428248	1920	1920	1920	1920	0
202	20240802	161700	151428248	1920	1920	1920	1920	0
203	20240802	161600	151428248	1920	1920	1920	1920	0
204	20240802	161500	151428248	1920	1920	1920	1920	0
205	20240802	161400	151428248	1920	1920	1920	1920	0
206	20240802	161300	151428248	1920	1920	1920	1920	0
207	20240802	161200	151428248	1920	1920	1920	1920	0
208	20240802	161100	151428248	1920	1920	1920	1920	0
209	20240802	161000	151428248	1920	1920	1920	1920	0
210	20240802	160900	151428248	1920	1920	1920	1920	0
211	20240802	160800	151428248	1920	1920	1920	1920	0
212	20240802	160700	151428248	1920	1920	1920	1920	1208
213	20240802	160600	151428248	1920	1920	1920	1920	0
214	20240802	160500	151428248	1920	1920	1920	1920	0
215	20240802	160400	151428248	1920	1920	1920	1920	0
216	20240802	160300	151428248	1920	1920	1920	1920	0
217	20240802	160200	151428248	1920	1920	1920	1920	0
218	20240802	160100	151428248	1920	1920	1920	1920	0
219	20240802	160000	151428248	1920	1920	1920	1920	0
220	20240802	155900	151428248	1920	1920	1920	1920	0
221	20240802	155800	151428248	1920	1920	1920	1920	0
222	20240802	155700	151428248	1920	1920	1920	1920	0
223	20240802	155600	151428248	1920	1920	1920	1920	0
224	20240802	155500	151428248	1920	1920	1920	1920	0
225	20240802	155400	151428248	1920	1920	1920	1920	0
226	20240802	155300	151428248	1920	1920	1920	1920	0
227	20240802	155200	151428248	1920	1920	1920	1920	0
228	20240802	155100	151428248	1920	1920	1920	1920	0
229	20240802	155000	151428248	1920	1920	1920	1920	0
230	20240802	154900	151428248	1920	1920	1920	1920	0
231	20240802	154800	151428248	1920	1920	1920	1920	0
232	20240802	154700	151428248	1920	1920	1920	1920	0
233	20240802	154600	151428248	1920	1920	1920	1920	0
234	20240802	154500	151428248	1920	1920	1920	1920	0
235	20240802	154400	151428248	1920	1920	1920	1920	0
236	20240802	154300	151428248	1920	1920	1920	1920	0
237	20240802	154200	151428248	1920	1920	1920	1920	0
238	20240802	154100	151428248	1920	1920	1920	1920	0
239	20240802	154000	151428248	1920	1920	1920	1920	0
240	20240802	153900	151428248	1920	1920	1920	1920	0
241	20240802	153800	151428248	1920	1920	1920	1920	0
242	20240802	153700	151428248	1920	1920	1920	1920	1208
243	20240802	153600	151428248	1920	1920	1920	1920	0
244	20240802	153500	151428248	1920	1920	1920	1920	0
245	20240802	153400	151428248	1920	1920	1920	1920	0
246	20240802	153300	151428248	1920	1920	1920	1920	0
247	20240802	153200	151428248	1920	1920	1920	1920	0
248	20240802	153100	151428248	1920	1920	1920	1920	0
249	20240802	153000	151428248	1920	1920	1920	1920	1208
250	20240802	152900	149108888	1920	1920	1920	1920	0
251	20240802	152800	149108888	1920	1920	1920	1920	0
252	20240802	152700	149108888	1920	1920	1920	1920	0
253	20240802	152600	149108888	1920	1920	1920	1920	0
254	20240802	152500	149108888	1920	1920	1920	1920	0
255	20240802	152400	149108888	1920	1920	1920	1920	0
256	20240802	152300	149108888	1920	1920	1920	1920	0
257	20240802	152200	149108888	1920	1920	1920	1920	0
258	20240802	152100	149108888	1920	1920	1920	1920	0
259	20240802	152000	149108888	1920	1920	1920	1920	0
260	20240802	151900	149108888	1920	1913	1920	1911	355
261	20240802	151800	148430200	1923	1923	1923	1923	0
262	20240802	151700	148430200	1923	1910	1923	1909	2252
263	20240802	151600	144103432	1911	1912	1912	1911	2497
264	20240802	151500	139330409	1913	1913	1913	1913	0
265	20240802	151400	139330409	1913	1913	1913	1913	0
266	20240802	151300	139330409	1913	1913	1913	1913	200
267	20240802	151200	138947809	1912	1912	1912	1912	0
268	20240802	151100	138947809	1912	1912	1912	1912	0
269	20240802	151000	138947809	1912	1912	1912	1912	0
270	20240802	150900	138947809	1912	1912	1912	1912	84
271	20240802	150800	138787201	1919	1912	1919	1912	53
272	20240802	150700	138685858	1912	1919	1919	1912	1603
273	20240802	150600	135619331	1920	1920	1920	1920	0
274	20240802	150500	135619331	1920	1920	1920	1920	250
275	20240802	150400	135139331	1920	1920	1920	1920	0
276	20240802	150300	135139331	1920	1923	1923	1920	72
277	20240802	150200	135000983	1924	1924	1924	1924	0
278	20240802	150100	135000983	1924	1924	1924	1924	0
279	20240802	150000	135000983	1924	1924	1924	1924	1
280	20240802	145900	134999059	1924	1924	1924	1924	0
281	20240802	145800	134999059	1924	1924	1924	1924	140
282	20240802	145700	134729699	1920	1920	1920	1920	260
283	20240802	145600	134230499	1919	1919	1919	1919	0
284	20240802	145500	134230499	1919	1919	1919	1919	206
285	20240802	145400	133835185	1919	1919	1919	1919	18
286	20240802	145300	133800643	1912	1912	1912	1912	0
287	20240802	145200	133800643	1912	1912	1912	1912	0
288	20240802	145100	133800643	1912	1912	1912	1912	0
289	20240802	145000	133800643	1912	1912	1912	1912	0
290	20240802	144900	133800643	1912	1912	1912	1912	0
291	20240802	144800	133800643	1912	1912	1912	1912	321
292	20240802	144700	133186891	1912	1917	1917	1910	3160
293	20240802	144600	127135156	1918	1922	1922	1918	737
294	20240802	144500	125719689	1924	1924	1924	1924	0
295	20240802	144400	125719689	1924	1924	1924	1924	0
296	20240802	144300	125719689	1924	1924	1924	1924	0
297	20240802	144200	125719689	1924	1924	1924	1924	0
298	20240802	144100	125719689	1924	1924	1924	1924	10
299	20240802	144000	125700449	1922	1923	1923	1922	700
300	20240802	143900	124354899	1922	1922	1922	1922	0
301	20240802	143800	124354899	1922	1922	1922	1922	0
302	20240802	143700	124354899	1922	1922	1922	1922	0
303	20240802	143600	124354899	1922	1922	1922	1922	0
304	20240802	143500	124354899	1922	1923	1923	1922	280
305	20240802	143400	123816617	1924	1924	1924	1924	25
306	20240802	143300	123768517	1926	1926	1926	1926	21
307	20240802	143200	123728071	1923	1923	1923	1923	0
308	20240802	143100	123728071	1923	1923	1923	1923	0
309	20240802	143000	123728071	1923	1923	1923	1923	0
310	20240802	142900	123728071	1923	1923	1923	1923	391
311	20240802	142800	122976178	1923	1923	1923	1923	0
312	20240802	142700	122976178	1923	1923	1923	1923	0
313	20240802	142600	122976178	1923	1923	1923	1923	0
314	20240802	142500	122976178	1923	1923	1923	1923	0
315	20240802	142400	122976178	1923	1923	1923	1923	0
316	20240802	142300	122976178	1923	1924	1924	1923	100
317	20240802	142200	122783784	1925	1925	1925	1925	0
318	20240802	142100	122783784	1925	1926	1926	1925	1679
319	20240802	142000	119551691	1925	1925	1925	1925	0
320	20240802	141900	119551691	1925	1926	1926	1925	1000
321	20240802	141800	117626431	1930	1930	1930	1930	0
322	20240802	141700	117626431	1930	1930	1930	1930	0
323	20240802	141600	117626431	1930	1930	1930	1930	0
324	20240802	141500	117626431	1930	1930	1930	1930	0
325	20240802	141400	117626431	1930	1930	1930	1930	0
326	20240802	141300	117626431	1930	1930	1930	1930	0
327	20240802	141200	117626431	1930	1930	1930	1930	0
328	20240802	141100	117626431	1930	1930	1930	1930	0
329	20240802	141000	117626431	1930	1930	1930	1930	0
330	20240802	140900	117626431	1930	1930	1930	1930	0
331	20240802	140800	117626431	1930	1930	1930	1930	0
332	20240802	140700	117626431	1930	1930	1930	1930	0
333	20240802	140600	117626431	1930	1930	1930	1930	0
334	20240802	140500	117626431	1930	1930	1930	1930	0
335	20240802	140400	117626431	1930	1930	1930	1930	0
336	20240802	140300	117626431	1930	1930	1930	1930	0
337	20240802	140200	117626431	1930	1930	1930	1930	10
338	20240802	140100	117607131	1930	1930	1930	1930	0
339	20240802	140000	117607131	1930	1930	1930	1930	0
340	20240802	135900	117607131	1930	1930	1930	1930	0
341	20240802	135800	117607131	1930	1930	1930	1930	0
342	20240802	135700	117607131	1930	1930	1930	1930	0
343	20240802	135600	117607131	1930	1930	1930	1930	0
344	20240802	135500	117607131	1930	1930	1930	1930	100
345	20240802	135400	117414131	1930	1930	1930	1930	0
346	20240802	135300	117414131	1930	1930	1930	1930	0
347	20240802	135200	117414131	1930	1930	1930	1930	0
348	20240802	135100	117414131	1930	1930	1930	1930	29
349	20240802	135000	117358161	1930	1930	1930	1930	0
350	20240802	134900	117358161	1930	1930	1930	1930	10
351	20240802	134800	117338861	1930	1930	1930	1930	2
352	20240802	134700	117335001	1927	1925	1927	1925	203
353	20240802	134600	116943826	1927	1927	1927	1927	0
354	20240802	134500	116943826	1927	1927	1927	1927	0
355	20240802	134400	116943826	1927	1927	1927	1927	0
356	20240802	134300	116943826	1927	1927	1927	1927	0
357	20240802	134200	116943826	1927	1925	1927	1925	61
358	20240802	134100	116826399	1926	1926	1926	1926	280
359	20240802	134000	116287119	1926	1926	1926	1926	1600
360	20240802	133900	113205519	1925	1925	1925	1925	300
361	20240802	133800	112628019	1926	1926	1926	1926	588
362	20240802	133700	111495531	1926	1925	1926	1925	256
363	20240802	133600	111002730	1924	1924	1924	1924	27
364	20240802	133500	110950782	1925	1925	1925	1925	0
365	20240802	133400	110950782	1925	1925	1925	1925	17
366	20240802	133300	110918057	1925	1925	1925	1925	0
367	20240802	133200	110918057	1925	1926	1926	1925	41
368	20240802	133100	110839112	1926	1926	1926	1926	300
369	20240802	133000	110261312	1926	1926	1926	1926	1300
370	20240802	132900	107757512	1926	1926	1926	1926	500
371	20240802	132800	106794512	1926	1926	1926	1926	0
372	20240802	132700	106794512	1926	1926	1926	1926	0
373	20240802	132600	106794512	1926	1926	1926	1926	150
374	20240802	132500	106505612	1926	1926	1926	1926	0
375	20240802	132400	106505612	1926	1926	1926	1926	0
376	20240802	132300	106505612	1926	1926	1926	1926	0
377	20240802	132200	106505612	1926	1926	1926	1926	0
378	20240802	132100	106505612	1926	1926	1926	1926	0
379	20240802	132000	106505612	1926	1926	1926	1926	0
380	20240802	131900	106505612	1926	1926	1926	1926	0
381	20240802	131800	106505612	1926	1926	1926	1926	5
382	20240802	131700	106495982	1927	1927	1927	1927	0
383	20240802	131600	106495982	1927	1927	1927	1927	0
384	20240802	131500	106495982	1927	1927	1927	1927	5
385	20240802	131400	106486347	1921	1921	1921	1921	0
386	20240802	131300	106486347	1921	1928	1928	1921	2619
387	20240802	131200	101453586	1930	1930	1930	1930	30
388	20240802	131100	101395686	1930	1932	1932	1929	738
389	20240802	131000	99970711	1933	1933	1933	1933	41
390	20240802	130900	99891458	1934	1936	1936	1934	1806
391	20240802	130800	96395847	1937	1937	1937	1937	0
392	20240802	130700	96395847	1937	1937	1937	1937	1
393	20240802	130600	96393910	1944	1944	1944	1944	0
394	20240802	130500	96393910	1944	1944	1944	1944	0
395	20240802	130400	96393910	1944	1944	1944	1944	0
396	20240802	130300	96393910	1944	1944	1944	1944	51
397	20240802	130200	96294766	1945	1945	1945	1945	0
398	20240802	130100	96294766	1945	1945	1945	1945	1
399	20240802	130000	96292821	1945	1945	1945	1945	0
400	20240802	125900	96292821	1945	1945	1945	1945	0
401	20240802	125800	96292821	1945	1945	1945	1945	0
402	20240802	125700	96292821	1945	1945	1945	1945	1
403	20240802	125600	96290876	1945	1945	1945	1945	0
404	20240802	125500	96290876	1945	1945	1945	1945	0
405	20240802	125400	96290876	1945	1945	1945	1945	1
406	20240802	125300	96288931	1940	1940	1940	1940	0
407	20240802	125200	96288931	1940	1937	1940	1936	609
408	20240802	125100	95109058	1938	1941	1941	1938	1637
409	20240802	125000	91933027	1940	1940	1940	1940	0
410	20240802	124900	91933027	1940	1942	1948	1940	3141
411	20240802	124800	85837333	1941	1943	1943	1941	1833
412	20240802	124700	82277344	1943	1943	1943	1943	0
413	20240802	124600	82277344	1943	1943	1943	1943	0
414	20240802	124500	82277344	1943	1943	1943	1943	0
415	20240802	124400	82277344	1943	1942	1943	1942	656
416	20240802	124300	81002958	1942	1946	1946	1942	169
417	20240802	124200	80674498	1949	1949	1949	1949	0
418	20240802	124100	80674498	1949	1949	1949	1949	0
419	20240802	124000	80674498	1949	1949	1949	1949	1
420	20240802	123900	80672549	1942	1942	1942	1942	0
421	20240802	123800	80672549	1942	1942	1942	1942	0
422	20240802	123700	80672549	1942	1942	1942	1942	0
423	20240802	123600	80672549	1942	1942	1942	1942	1
424	20240802	123500	80670607	1949	1949	1949	1949	0
425	20240802	123400	80670607	1949	1949	1949	1949	0
426	20240802	123300	80670607	1949	1949	1949	1949	0
427	20240802	123200	80670607	1949	1949	1949	1949	0
428	20240802	123100	80670607	1949	1949	1949	1949	0
429	20240802	123000	80670607	1949	1949	1949	1949	0
430	20240802	122900	80670607	1949	1949	1949	1949	23
431	20240802	122800	80625780	1949	1949	1949	1949	0
432	20240802	122700	80625780	1949	1949	1949	1949	0
433	20240802	122600	80625780	1949	1949	1949	1949	0
434	20240802	122500	80625780	1949	1949	1949	1949	0
435	20240802	122400	80625780	1949	1949	1949	1949	0
436	20240802	122300	80625780	1949	1949	1949	1949	0
437	20240802	122200	80625780	1949	1947	1949	1941	3079
438	20240802	122100	74645285	1946	1946	1946	1946	0
439	20240802	122000	74645285	1946	1946	1946	1946	0
440	20240802	121900	74645285	1946	1946	1946	1946	0
441	20240802	121800	74645285	1946	1946	1946	1946	0
442	20240802	121700	74645285	1946	1946	1946	1946	0
443	20240802	121600	74645285	1946	1946	1946	1946	0
444	20240802	121500	74645285	1946	1946	1946	1946	500
445	20240802	121400	73672285	1946	1946	1946	1946	0
446	20240802	121300	73672285	1946	1946	1946	1946	0
447	20240802	121200	73672285	1946	1946	1946	1946	0
448	20240802	121100	73672285	1946	1946	1946	1946	0
449	20240802	121000	73672285	1946	1946	1946	1946	0
450	20240802	120900	73672285	1946	1946	1946	1946	0
451	20240802	120800	73672285	1946	1946	1946	1946	5
452	20240802	120700	73662555	1946	1946	1946	1946	0
453	20240802	120600	73662555	1946	1947	1947	1946	25
454	20240802	120500	73613887	1948	1950	1950	1948	617
455	20240802	120400	72410954	1950	1950	1950	1950	42
456	20240802	120300	72329054	1955	1955	1955	1955	0
457	20240802	120200	72329054	1955	1955	1955	1955	0
458	20240802	120100	72329054	1955	1955	1955	1955	0
459	20240802	120000	72329054	1955	1955	1955	1955	0
460	20240802	115900	72329054	1955	1955	1955	1955	40
461	20240802	115800	72250854	1955	1955	1955	1955	0
462	20240802	115700	72250854	1955	1955	1955	1955	1
463	20240802	115600	72248899	1955	1955	1955	1955	0
464	20240802	115500	72248899	1955	1955	1955	1955	0
465	20240802	115400	72248899	1955	1955	1955	1955	0
466	20240802	115300	72248899	1955	1950	1955	1950	2
467	20240802	115200	72244994	1948	1948	1948	1948	0
468	20240802	115100	72244994	1948	1948	1948	1948	0
469	20240802	115000	72244994	1948	1948	1948	1948	0
470	20240802	114900	72244994	1948	1948	1948	1948	462
471	20240802	114800	71345018	1954	1954	1954	1954	0
472	20240802	114700	71345018	1954	1954	1954	1954	3
473	20240802	114600	71339156	1954	1954	1954	1954	0
474	20240802	114500	71339156	1954	1954	1954	1954	100
475	20240802	114400	71143756	1948	1948	1948	1948	0
476	20240802	114300	71143756	1948	1954	1954	1948	79
477	20240802	114200	70989402	1948	1948	1948	1948	0
478	20240802	114100	70989402	1948	1948	1948	1948	0
479	20240802	114000	70989402	1948	1948	1948	1948	18
480	20240802	113900	70954338	1949	1949	1949	1949	0
481	20240802	113800	70954338	1949	1949	1949	1949	75
482	20240802	113700	70808163	1949	1949	1949	1949	0
483	20240802	113600	70808163	1949	1949	1949	1949	2
484	20240802	113500	70804265	1954	1954	1954	1954	97
485	20240802	113400	70614727	1954	1956	1956	1954	4
486	20240802	113300	70606906	1947	1947	1947	1947	0
487	20240802	113200	70606906	1947	1947	1947	1947	0
488	20240802	113100	70606906	1947	1947	1947	1947	163
489	20240802	113000	70289545	1948	1948	1948	1948	0
490	20240802	112900	70289545	1948	1948	1948	1948	0
491	20240802	112800	70289545	1948	1948	1948	1948	0
492	20240802	112700	70289545	1948	1948	1948	1948	0
493	20240802	112600	70289545	1948	1948	1948	1948	171
494	20240802	112500	69956437	1957	1957	1957	1957	0
495	20240802	112400	69956437	1957	1957	1957	1957	1
496	20240802	112300	69954480	1949	1948	1949	1948	316
497	20240802	112200	69338896	1948	1948	1948	1948	95
498	20240802	112100	69153836	1948	1951	1951	1948	5515
499	20240802	112000	58397061	1951	1951	1951	1951	0
500	20240802	111900	58397061	1951	1951	1951	1951	0
501	20240802	111800	58397061	1951	1951	1951	1951	0
502	20240802	111700	58397061	1951	1951	1951	1951	0
503	20240802	111600	58397061	1951	1951	1951	1951	0
504	20240802	111500	58397061	1951	1951	1951	1951	0
505	20240802	111400	58397061	1951	1951	1951	1951	1
506	20240802	111300	58395110	1950	1950	1950	1950	0
507	20240802	111200	58395110	1950	1950	1950	1950	0
508	20240802	111100	58395110	1950	1950	1950	1950	0
509	20240802	111000	58395110	1950	1950	1950	1950	0
510	20240802	110900	58395110	1950	1950	1950	1950	0
511	20240802	110800	58395110	1950	1955	1955	1950	2450
512	20240802	110700	53611795	1955	1955	1955	1955	0
513	20240802	110600	53611795	1955	1955	1955	1955	0
514	20240802	110500	53611795	1955	1955	1955	1955	0
515	20240802	110400	53611795	1955	1955	1955	1955	0
516	20240802	110300	53611795	1955	1955	1955	1955	0
517	20240802	110200	53611795	1955	1955	1955	1955	0
518	20240802	110100	53611795	1955	1955	1955	1955	0
519	20240802	110000	53611795	1955	1955	1955	1955	502
520	20240802	105900	52630385	1956	1960	1960	1956	1705
521	20240802	105800	49294397	1963	1963	1963	1963	0
522	20240802	105700	49294397	1963	1963	1963	1963	0
523	20240802	105600	49294397	1963	1963	1963	1963	0
524	20240802	105500	49294397	1963	1963	1963	1963	0
525	20240802	105400	49294397	1963	1963	1963	1963	0
526	20240802	105300	49294397	1963	1963	1963	1963	0
527	20240802	105200	49294397	1963	1963	1963	1963	0
528	20240802	105100	49294397	1963	1963	1963	1963	0
529	20240802	105000	49294397	1963	1963	1963	1963	0
530	20240802	104900	49294397	1963	1963	1963	1963	0
531	20240802	104800	49294397	1963	1963	1963	1963	0
532	20240802	104700	49294397	1963	1963	1963	1963	0
533	20240802	104600	49294397	1963	1963	1963	1963	0
534	20240802	104500	49294397	1963	1963	1963	1963	0
535	20240802	104400	49294397	1963	1963	1963	1963	0
536	20240802	104300	49294397	1963	1963	1963	1963	0
537	20240802	104200	49294397	1963	1963	1963	1963	0
538	20240802	104100	49294397	1963	1963	1963	1963	0
539	20240802	104000	49294397	1963	1963	1963	1963	0
540	20240802	103900	49294397	1963	1963	1963	1963	0
541	20240802	103800	49294397	1963	1963	1963	1963	0
542	20240802	103700	49294397	1963	1963	1963	1963	0
543	20240802	103600	49294397	1963	1963	1963	1963	0
544	20240802	103500	49294397	1963	1963	1963	1963	0
545	20240802	103400	49294397	1963	1963	1963	1963	0
546	20240802	103300	49294397	1963	1963	1963	1963	0
547	20240802	103200	49294397	1963	1963	1963	1963	0
548	20240802	103100	49294397	1963	1963	1963	1963	0
549	20240802	103000	49294397	1963	1963	1963	1963	10
550	20240802	102900	49274767	1960	1960	1960	1960	0
551	20240802	102800	49274767	1960	1960	1960	1960	0
552	20240802	102700	49274767	1960	1960	1960	1960	0
553	20240802	102600	49274767	1960	1960	1960	1960	0
554	20240802	102500	49274767	1960	1960	1960	1960	0
555	20240802	102400	49274767	1960	1960	1960	1960	0
556	20240802	102300	49274767	1960	1960	1960	1960	0
557	20240802	102200	49274767	1960	1960	1960	1960	8
558	20240802	102100	49259087	1960	1960	1960	1960	0
559	20240802	102000	49259087	1960	1960	1960	1960	0
560	20240802	101900	49259087	1960	1960	1960	1960	199
561	20240802	101800	48869047	1960	1960	1960	1960	10
562	20240802	101700	48849447	1960	1960	1960	1960	2
563	20240802	101600	48845527	1960	1960	1960	1960	0
564	20240802	101500	48845527	1960	1960	1960	1960	0
565	20240802	101400	48845527	1960	1960	1960	1960	0
566	20240802	101300	48845527	1960	1960	1960	1960	109
567	20240802	101200	48631887	1960	1960	1960	1960	8
568	20240802	101100	48616207	1960	1962	1962	1960	500
569	20240802	101000	47636201	1960	1960	1960	1960	0
570	20240802	100900	47636201	1960	1960	1960	1960	48
571	20240802	100800	47542121	1960	1960	1960	1960	0
572	20240802	100700	47542121	1960	1960	1960	1960	0
573	20240802	100600	47542121	1960	1960	1960	1960	0
574	20240802	100500	47542121	1960	1960	1960	1960	0
575	20240802	100400	47542121	1960	1955	1960	1955	407
576	20240802	100300	46746431	1955	1955	1955	1955	1
577	20240802	100200	46744476	1955	1955	1955	1955	0
578	20240802	100100	46744476	1955	1955	1955	1955	0
579	20240802	100000	46744476	1955	1955	1955	1953	1383
580	20240802	095900	44040899	1955	1955	1955	1955	0
581	20240802	095800	44040899	1955	1955	1955	1955	0
582	20240802	095700	44040899	1955	1955	1955	1955	18
583	20240802	095600	44005709	1953	1955	1955	1953	598
584	20240802	095500	42836659	1955	1955	1955	1955	18
585	20240802	095400	42801469	1953	1953	1953	1953	9
586	20240802	095300	42783892	1953	1953	1953	1953	3
587	20240802	095200	42778033	1953	1956	1960	1953	984
588	20240802	095100	40853696	1960	1960	1960	1960	0
589	20240802	095000	40853696	1960	1960	1960	1960	0
590	20240802	094900	40853696	1960	1960	1960	1960	0
591	20240802	094800	40853696	1960	1960	1960	1960	0
592	20240802	094700	40853696	1960	1960	1960	1960	0
593	20240802	094600	40853696	1960	1960	1960	1960	500
594	20240802	094500	39873696	1956	1956	1956	1956	0
595	20240802	094400	39873696	1956	1956	1956	1956	11
596	20240802	094300	39852180	1950	1950	1950	1950	0
597	20240802	094200	39852180	1950	1955	1955	1950	697
598	20240802	094100	38491000	1955	1959	1959	1955	204
599	20240802	094000	38091975	1959	1964	1964	1959	2968
600	20240802	093900	32275027	1965	1970	1970	1965	2543
601	20240802	093800	27271207	1969	1969	1969	1969	0
602	20240802	093700	27271207	1969	1969	1969	1969	0
603	20240802	093600	27271207	1969	1969	1969	1969	0
604	20240802	093500	27271207	1969	1969	1969	1969	0
605	20240802	093400	27271207	1969	1969	1969	1969	0
606	20240802	093300	27271207	1969	1969	1969	1969	0
607	20240802	093200	27271207	1969	1969	1969	1969	0
608	20240802	093100	27271207	1969	1969	1969	1969	0
609	20240802	093000	27271207	1969	1969	1969	1969	0
610	20240802	092900	27271207	1969	1969	1969	1969	0
611	20240802	092800	27271207	1969	1969	1969	1969	0
612	20240802	092700	27271207	1969	1969	1969	1969	6
613	20240802	092600	27259393	1966	1966	1966	1966	0
614	20240802	092500	27259393	1966	1967	1967	1966	529
615	20240802	092400	26218878	1967	1967	1967	1967	0
616	20240802	092300	26218878	1967	1967	1967	1967	0
617	20240802	092200	26218878	1967	1967	1967	1967	210
618	20240802	092100	25805808	1967	1967	1967	1967	0
619	20240802	092000	25805808	1967	1967	1967	1967	2325
620	20240802	091900	21232533	1967	1970	1970	1967	1902
621	20240802	091800	17488169	1970	1970	1970	1970	0
622	20240802	091700	17488169	1970	1970	1970	1970	30
623	20240802	091600	17429069	1970	1969	1970	1969	222
624	20240802	091500	16991800	1969	1971	1971	1969	2471
625	20240802	091400	12123752	1972	1976	1976	1972	3098
626	20240802	091300	6014292	1977	1978	1978	1977	271
627	20240802	091200	5478474	1978	1980	1980	1978	270
628	20240802	091100	4943914	1979	1980	1980	1979	345
629	20240802	091000	4260833	1981	1983	1983	1981	55
630	20240802	090900	4151824	1985	1985	1985	1985	0
631	20240802	090800	4151824	1985	1985	1985	1985	1
632	20240802	090700	4149839	1980	1980	1980	1980	693
633	20240802	090600	2777699	1988	1989	1989	1988	44
634	20240802	090500	2690201	1989	1989	1989	1976	318
635	20240802	090400	2060854	1980	1980	1980	1980	130
636	20240802	090300	1803454	1980	1980	1980	1980	0
637	20240802	090200	1803454	1980	1980	1980	1980	100
638	20240802	090100	1605454	1980	1980	1980	1980	6
639	20240802	090000	1593574	1987	1987	1987	1987	802