KissMeData/289080/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	205700	148596962	1938	1938	1938	1938	3537
3	20240801	205600	148596962	1938	1938	1938	1938	0
4	20240801	205500	148596962	1938	1938	1938	1938	0
5	20240801	205400	148596962	1938	1938	1938	1938	0
6	20240801	205300	148596962	1938	1938	1938	1938	0
7	20240801	205200	148596962	1938	1938	1938	1938	0
8	20240801	205100	148596962	1938	1938	1938	1938	0
9	20240801	205000	148596962	1938	1938	1938	1938	0
10	20240801	204900	148596962	1938	1938	1938	1938	0
11	20240801	204800	148596962	1938	1938	1938	1938	0
12	20240801	204700	148596962	1938	1938	1938	1938	0
13	20240801	204600	148596962	1938	1938	1938	1938	0
14	20240801	204500	148596962	1938	1938	1938	1938	0
15	20240801	204400	148596962	1938	1938	1938	1938	0
16	20240801	204300	148596962	1938	1938	1938	1938	0
17	20240801	204200	148596962	1938	1938	1938	1938	0
18	20240801	204100	148596962	1938	1938	1938	1938	0
19	20240801	204000	148596962	1938	1938	1938	1938	0
20	20240801	203900	148596962	1938	1938	1938	1938	0
21	20240801	203800	148596962	1938	1938	1938	1938	0
22	20240801	203700	148596962	1938	1938	1938	1938	0
23	20240801	203600	148596962	1938	1938	1938	1938	0
24	20240801	203500	148596962	1938	1938	1938	1938	0
25	20240801	203400	148596962	1938	1938	1938	1938	0
26	20240801	203300	148596962	1938	1938	1938	1938	0
27	20240801	203200	148596962	1938	1938	1938	1938	0
28	20240801	203100	148596962	1938	1938	1938	1938	0
29	20240801	203000	148596962	1938	1938	1938	1938	0
30	20240801	202900	148596962	1938	1938	1938	1938	0
31	20240801	202800	148596962	1938	1938	1938	1938	0
32	20240801	202700	148596962	1938	1938	1938	1938	3537
33	20240801	202600	148596962	1938	1938	1938	1938	0
34	20240801	202500	148596962	1938	1938	1938	1938	0
35	20240801	202400	148596962	1938	1938	1938	1938	0
36	20240801	202300	148596962	1938	1938	1938	1938	0
37	20240801	202200	148596962	1938	1938	1938	1938	0
38	20240801	202100	148596962	1938	1938	1938	1938	0
39	20240801	202000	148596962	1938	1938	1938	1938	0
40	20240801	201900	148596962	1938	1938	1938	1938	0
41	20240801	201800	148596962	1938	1938	1938	1938	0
42	20240801	201700	148596962	1938	1938	1938	1938	0
43	20240801	201600	148596962	1938	1938	1938	1938	0
44	20240801	201500	148596962	1938	1938	1938	1938	0
45	20240801	201400	148596962	1938	1938	1938	1938	0
46	20240801	201300	148596962	1938	1938	1938	1938	0
47	20240801	201200	148596962	1938	1938	1938	1938	0
48	20240801	201100	148596962	1938	1938	1938	1938	0
49	20240801	201000	148596962	1938	1938	1938	1938	0
50	20240801	200900	148596962	1938	1938	1938	1938	0
51	20240801	200800	148596962	1938	1938	1938	1938	0
52	20240801	200700	148596962	1938	1938	1938	1938	0
53	20240801	200600	148596962	1938	1938	1938	1938	0
54	20240801	200500	148596962	1938	1938	1938	1938	0
55	20240801	200400	148596962	1938	1938	1938	1938	0
56	20240801	200300	148596962	1938	1938	1938	1938	0
57	20240801	200200	148596962	1938	1938	1938	1938	0
58	20240801	200100	148596962	1938	1938	1938	1938	0
59	20240801	200000	148596962	1938	1938	1938	1938	0
60	20240801	195900	148596962	1938	1938	1938	1938	0
61	20240801	195800	148596962	1938	1938	1938	1938	0
62	20240801	195700	148596962	1938	1938	1938	1938	3537
63	20240801	195600	148596962	1938	1938	1938	1938	0
64	20240801	195500	148596962	1938	1938	1938	1938	0
65	20240801	195400	148596962	1938	1938	1938	1938	0
66	20240801	195300	148596962	1938	1938	1938	1938	0
67	20240801	195200	148596962	1938	1938	1938	1938	0
68	20240801	195100	148596962	1938	1938	1938	1938	0
69	20240801	195000	148596962	1938	1938	1938	1938	0
70	20240801	194900	148596962	1938	1938	1938	1938	0
71	20240801	194800	148596962	1938	1938	1938	1938	0
72	20240801	194700	148596962	1938	1938	1938	1938	0
73	20240801	194600	148596962	1938	1938	1938	1938	0
74	20240801	194500	148596962	1938	1938	1938	1938	0
75	20240801	194400	148596962	1938	1938	1938	1938	0
76	20240801	194300	148596962	1938	1938	1938	1938	0
77	20240801	194200	148596962	1938	1938	1938	1938	0
78	20240801	194100	148596962	1938	1938	1938	1938	0
79	20240801	194000	148596962	1938	1938	1938	1938	0
80	20240801	193900	148596962	1938	1938	1938	1938	0
81	20240801	193800	148596962	1938	1938	1938	1938	0
82	20240801	193700	148596962	1938	1938	1938	1938	0
83	20240801	193600	148596962	1938	1938	1938	1938	0
84	20240801	193500	148596962	1938	1938	1938	1938	0
85	20240801	193400	148596962	1938	1938	1938	1938	0
86	20240801	193300	148596962	1938	1938	1938	1938	0
87	20240801	193200	148596962	1938	1938	1938	1938	0
88	20240801	193100	148596962	1938	1938	1938	1938	0
89	20240801	193000	148596962	1938	1938	1938	1938	0
90	20240801	192900	148596962	1938	1938	1938	1938	0
91	20240801	192800	148596962	1938	1938	1938	1938	0
92	20240801	192700	148596962	1938	1938	1938	1938	3537
93	20240801	192600	148596962	1938	1938	1938	1938	0
94	20240801	192500	148596962	1938	1938	1938	1938	0
95	20240801	192400	148596962	1938	1938	1938	1938	0
96	20240801	192300	148596962	1938	1938	1938	1938	0
97	20240801	192200	148596962	1938	1938	1938	1938	0
98	20240801	192100	148596962	1938	1938	1938	1938	0
99	20240801	192000	148596962	1938	1938	1938	1938	0
100	20240801	191900	148596962	1938	1938	1938	1938	0
101	20240801	191800	148596962	1938	1938	1938	1938	0
102	20240801	191700	148596962	1938	1938	1938	1938	0
103	20240801	191600	148596962	1938	1938	1938	1938	0
104	20240801	191500	148596962	1938	1938	1938	1938	0
105	20240801	191400	148596962	1938	1938	1938	1938	0
106	20240801	191300	148596962	1938	1938	1938	1938	0
107	20240801	191200	148596962	1938	1938	1938	1938	0
108	20240801	191100	148596962	1938	1938	1938	1938	0
109	20240801	191000	148596962	1938	1938	1938	1938	0
110	20240801	190900	148596962	1938	1938	1938	1938	0
111	20240801	190800	148596962	1938	1938	1938	1938	0
112	20240801	190700	148596962	1938	1938	1938	1938	0
113	20240801	190600	148596962	1938	1938	1938	1938	0
114	20240801	190500	148596962	1938	1938	1938	1938	0
115	20240801	190400	148596962	1938	1938	1938	1938	0
116	20240801	190300	148596962	1938	1938	1938	1938	0
117	20240801	190200	148596962	1938	1938	1938	1938	0
118	20240801	190100	148596962	1938	1938	1938	1938	0
119	20240801	190000	148596962	1938	1938	1938	1938	0
120	20240801	185900	148596962	1938	1938	1938	1938	0
121	20240801	185800	148596962	1938	1938	1938	1938	0
122	20240801	185700	148596962	1938	1938	1938	1938	3537
123	20240801	185600	148596962	1938	1938	1938	1938	0
124	20240801	185500	148596962	1938	1938	1938	1938	0
125	20240801	185400	148596962	1938	1938	1938	1938	0
126	20240801	185300	148596962	1938	1938	1938	1938	0
127	20240801	185200	148596962	1938	1938	1938	1938	0
128	20240801	185100	148596962	1938	1938	1938	1938	0
129	20240801	185000	148596962	1938	1938	1938	1938	0
130	20240801	184900	148596962	1938	1938	1938	1938	0
131	20240801	184800	148596962	1938	1938	1938	1938	0
132	20240801	184700	148596962	1938	1938	1938	1938	0
133	20240801	184600	148596962	1938	1938	1938	1938	0
134	20240801	184500	148596962	1938	1938	1938	1938	0
135	20240801	184400	148596962	1938	1938	1938	1938	0
136	20240801	184300	148596962	1938	1938	1938	1938	0
137	20240801	184200	148596962	1938	1938	1938	1938	0
138	20240801	184100	148596962	1938	1938	1938	1938	0
139	20240801	184000	148596962	1938	1938	1938	1938	0
140	20240801	183900	148596962	1938	1938	1938	1938	0
141	20240801	183800	148596962	1938	1938	1938	1938	0
142	20240801	183700	148596962	1938	1938	1938	1938	0
143	20240801	183600	148596962	1938	1938	1938	1938	0
144	20240801	183500	148596962	1938	1938	1938	1938	0
145	20240801	183400	148596962	1938	1938	1938	1938	0
146	20240801	183300	148596962	1938	1938	1938	1938	0
147	20240801	183200	148596962	1938	1938	1938	1938	0
148	20240801	183100	148596962	1938	1938	1938	1938	0
149	20240801	183000	148596962	1938	1938	1938	1938	0
150	20240801	182900	148596962	1938	1938	1938	1938	0
151	20240801	182800	148596962	1938	1938	1938	1938	0
152	20240801	182700	148596962	1938	1938	1938	1938	3537
153	20240801	182600	148596962	1938	1938	1938	1938	0
154	20240801	182500	148596962	1938	1938	1938	1938	0
155	20240801	182400	148596962	1938	1938	1938	1938	0
156	20240801	182300	148596962	1938	1938	1938	1938	0
157	20240801	182200	148596962	1938	1938	1938	1938	0
158	20240801	182100	148596962	1938	1938	1938	1938	0
159	20240801	182000	148596962	1938	1938	1938	1938	0
160	20240801	181900	148596962	1938	1938	1938	1938	0
161	20240801	181800	148596962	1938	1938	1938	1938	0
162	20240801	181700	148596962	1938	1938	1938	1938	0
163	20240801	181600	148596962	1938	1938	1938	1938	0
164	20240801	181500	148596962	1938	1938	1938	1938	0
165	20240801	181400	148596962	1938	1938	1938	1938	0
166	20240801	181300	148596962	1938	1938	1938	1938	0
167	20240801	181200	148596962	1938	1938	1938	1938	0
168	20240801	181100	148596962	1938	1938	1938	1938	0
169	20240801	181000	148596962	1938	1938	1938	1938	0
170	20240801	180900	148596962	1938	1938	1938	1938	0
171	20240801	180800	148596962	1938	1938	1938	1938	0
172	20240801	180700	148596962	1938	1938	1938	1938	0
173	20240801	180600	148596962	1938	1938	1938	1938	0
174	20240801	180500	148596962	1938	1938	1938	1938	0
175	20240801	180400	148596962	1938	1938	1938	1938	0
176	20240801	180300	148596962	1938	1938	1938	1938	0
177	20240801	180200	148596962	1938	1938	1938	1938	0
178	20240801	180100	148596962	1938	1938	1938	1938	0
179	20240801	180000	148596962	1938	1938	1938	1938	0
180	20240801	175900	148596962	1938	1938	1938	1938	0
181	20240801	175800	148596962	1938	1938	1938	1938	0
182	20240801	175700	148596962	1938	1938	1938	1938	3537
183	20240801	175600	148596962	1938	1938	1938	1938	0
184	20240801	175500	148596962	1938	1938	1938	1938	0
185	20240801	175400	148596962	1938	1938	1938	1938	0
186	20240801	175300	148596962	1938	1938	1938	1938	0
187	20240801	175200	148596962	1938	1938	1938	1938	0
188	20240801	175100	148596962	1938	1938	1938	1938	0
189	20240801	175000	148596962	1938	1938	1938	1938	0
190	20240801	174900	148596962	1938	1938	1938	1938	0
191	20240801	174800	148596962	1938	1938	1938	1938	0
192	20240801	174700	148596962	1938	1938	1938	1938	0
193	20240801	174600	148596962	1938	1938	1938	1938	0
194	20240801	174500	148596962	1938	1938	1938	1938	0
195	20240801	174400	148596962	1938	1938	1938	1938	0
196	20240801	174300	148596962	1938	1938	1938	1938	0
197	20240801	174200	148596962	1938	1938	1938	1938	0
198	20240801	174100	148596962	1938	1938	1938	1938	0
199	20240801	174000	148596962	1938	1938	1938	1938	0
200	20240801	173900	148596962	1938	1938	1938	1938	0
201	20240801	173800	148596962	1938	1938	1938	1938	0
202	20240801	173700	148596962	1938	1938	1938	1938	0
203	20240801	173600	148596962	1938	1938	1938	1938	0
204	20240801	173500	148596962	1938	1938	1938	1938	0
205	20240801	173400	148596962	1938	1938	1938	1938	0
206	20240801	173300	148596962	1938	1938	1938	1938	0
207	20240801	173200	148596962	1938	1938	1938	1938	0
208	20240801	173100	148596962	1938	1938	1938	1938	0
209	20240801	173000	148596962	1938	1938	1938	1938	0
210	20240801	172900	148596962	1938	1938	1938	1938	0
211	20240801	172800	148596962	1938	1938	1938	1938	0
212	20240801	172700	148596962	1938	1938	1938	1938	3537
213	20240801	172600	148596962	1938	1938	1938	1938	0
214	20240801	172500	148596962	1938	1938	1938	1938	0
215	20240801	172400	148596962	1938	1938	1938	1938	0
216	20240801	172300	148596962	1938	1938	1938	1938	0
217	20240801	172200	148596962	1938	1938	1938	1938	0
218	20240801	172100	148596962	1938	1938	1938	1938	0
219	20240801	172000	148596962	1938	1938	1938	1938	0
220	20240801	171900	148596962	1938	1938	1938	1938	0
221	20240801	171800	148596962	1938	1938	1938	1938	0
222	20240801	171700	148596962	1938	1938	1938	1938	0
223	20240801	171600	148596962	1938	1938	1938	1938	0
224	20240801	171500	148596962	1938	1938	1938	1938	0
225	20240801	171400	148596962	1938	1938	1938	1938	0
226	20240801	171300	148596962	1938	1938	1938	1938	0
227	20240801	171200	148596962	1938	1938	1938	1938	0
228	20240801	171100	148596962	1938	1938	1938	1938	0
229	20240801	171000	148596962	1938	1938	1938	1938	0
230	20240801	170900	148596962	1938	1938	1938	1938	0
231	20240801	170800	148596962	1938	1938	1938	1938	0
232	20240801	170700	148596962	1938	1938	1938	1938	0
233	20240801	170600	148596962	1938	1938	1938	1938	0
234	20240801	170500	148596962	1938	1938	1938	1938	0
235	20240801	170400	148596962	1938	1938	1938	1938	0
236	20240801	170300	148596962	1938	1938	1938	1938	0
237	20240801	170200	148596962	1938	1938	1938	1938	0
238	20240801	170100	148596962	1938	1938	1938	1938	0
239	20240801	170000	148596962	1938	1938	1938	1938	0
240	20240801	165900	148596962	1938	1938	1938	1938	0
241	20240801	165800	148596962	1938	1938	1938	1938	0
242	20240801	165700	148596962	1938	1938	1938	1938	3537
243	20240801	165600	148596962	1938	1938	1938	1938	0
244	20240801	165500	148596962	1938	1938	1938	1938	0
245	20240801	165400	148596962	1938	1938	1938	1938	0
246	20240801	165300	148596962	1938	1938	1938	1938	0
247	20240801	165200	148596962	1938	1938	1938	1938	0
248	20240801	165100	148596962	1938	1938	1938	1938	0
249	20240801	165000	148596962	1938	1938	1938	1938	0
250	20240801	164900	148596962	1938	1938	1938	1938	0
251	20240801	164800	148596962	1938	1938	1938	1938	0
252	20240801	164700	148596962	1938	1938	1938	1938	0
253	20240801	164600	148596962	1938	1938	1938	1938	0
254	20240801	164500	148596962	1938	1938	1938	1938	0
255	20240801	164400	148596962	1938	1938	1938	1938	0
256	20240801	164300	148596962	1938	1938	1938	1938	0
257	20240801	164200	148596962	1938	1938	1938	1938	0
258	20240801	164100	148596962	1938	1938	1938	1938	0
259	20240801	164000	148596962	1938	1938	1938	1938	0
260	20240801	163900	148596962	1938	1938	1938	1938	0
261	20240801	163800	148596962	1938	1938	1938	1938	0
262	20240801	163700	148596962	1938	1938	1938	1938	0
263	20240801	163600	148596962	1938	1938	1938	1938	0
264	20240801	163500	148596962	1938	1938	1938	1938	0
265	20240801	163400	148596962	1938	1938	1938	1938	0
266	20240801	163300	148596962	1938	1938	1938	1938	0
267	20240801	163200	148596962	1938	1938	1938	1938	0
268	20240801	163100	148596962	1938	1938	1938	1938	0
269	20240801	163000	148596962	1938	1938	1938	1938	0
270	20240801	162900	148596962	1938	1938	1938	1938	0
271	20240801	162800	148596962	1938	1938	1938	1938	0
272	20240801	162700	148596962	1938	1938	1938	1938	3537
273	20240801	162600	148596962	1938	1938	1938	1938	0
274	20240801	162500	148596962	1938	1938	1938	1938	0
275	20240801	162400	148596962	1938	1938	1938	1938	0
276	20240801	162300	148596962	1938	1938	1938	1938	0
277	20240801	162200	148596962	1938	1938	1938	1938	0
278	20240801	162100	148596962	1938	1938	1938	1938	0
279	20240801	162000	148596962	1938	1938	1938	1938	0
280	20240801	161900	148596962	1938	1938	1938	1938	0
281	20240801	161800	148596962	1938	1938	1938	1938	0
282	20240801	161700	148596962	1938	1938	1938	1938	0
283	20240801	161600	148596962	1938	1938	1938	1938	0
284	20240801	161500	148596962	1938	1938	1938	1938	0
285	20240801	161400	148596962	1938	1938	1938	1938	0
286	20240801	161300	148596962	1938	1938	1938	1938	0
287	20240801	161200	148596962	1938	1938	1938	1938	0
288	20240801	161100	148596962	1938	1938	1938	1938	0
289	20240801	161000	148596962	1938	1938	1938	1938	0
290	20240801	160900	148596962	1938	1938	1938	1938	0
291	20240801	160800	148596962	1938	1938	1938	1938	0
292	20240801	160700	148596962	1938	1938	1938	1938	0
293	20240801	160600	148596962	1938	1938	1938	1938	0
294	20240801	160500	148596962	1938	1938	1938	1938	0
295	20240801	160400	148596962	1938	1938	1938	1938	0
296	20240801	160300	148596962	1938	1938	1938	1938	0
297	20240801	160200	148596962	1938	1938	1938	1938	0
298	20240801	160100	148596962	1938	1938	1938	1938	0
299	20240801	160000	148596962	1938	1938	1938	1938	0
300	20240801	155900	148596962	1938	1938	1938	1938	0
301	20240801	155800	148596962	1938	1938	1938	1938	0
302	20240801	155700	148596962	1938	1938	1938	1938	3537
303	20240801	155600	148596962	1938	1938	1938	1938	0
304	20240801	155500	148596962	1938	1938	1938	1938	0
305	20240801	155400	148596962	1938	1938	1938	1938	0
306	20240801	155300	148596962	1938	1938	1938	1938	0
307	20240801	155200	148596962	1938	1938	1938	1938	0
308	20240801	155100	148596962	1938	1938	1938	1938	0
309	20240801	155000	148596962	1938	1938	1938	1938	0
310	20240801	154900	148596962	1938	1938	1938	1938	0
311	20240801	154800	148596962	1938	1938	1938	1938	0
312	20240801	154700	148596962	1938	1938	1938	1938	0
313	20240801	154600	148596962	1938	1938	1938	1938	0
314	20240801	154500	148596962	1938	1938	1938	1938	0
315	20240801	154400	148596962	1938	1938	1938	1938	0
316	20240801	154300	148596962	1938	1938	1938	1938	0
317	20240801	154200	148596962	1938	1938	1938	1938	0
318	20240801	154100	148596962	1938	1938	1938	1938	0
319	20240801	154000	148596962	1938	1938	1938	1938	0
320	20240801	153900	148596962	1938	1938	1938	1938	0
321	20240801	153800	148596962	1938	1938	1938	1938	0
322	20240801	153700	148596962	1938	1938	1938	1938	0
323	20240801	153600	148596962	1938	1938	1938	1938	0
324	20240801	153500	148596962	1938	1938	1938	1938	0
325	20240801	153400	148596962	1938	1938	1938	1938	0
326	20240801	153300	148596962	1938	1938	1938	1938	0
327	20240801	153200	148596962	1938	1938	1938	1938	0
328	20240801	153100	148596962	1938	1938	1938	1938	0
329	20240801	153000	148596962	1938	1938	1938	1938	3537
330	20240801	152900	141742256	1937	1937	1937	1937	0
331	20240801	152800	141742256	1937	1937	1937	1937	0
332	20240801	152700	141742256	1937	1937	1937	1937	0
333	20240801	152600	141742256	1937	1937	1937	1937	0
334	20240801	152500	141742256	1937	1937	1937	1937	0
335	20240801	152400	141742256	1937	1937	1937	1937	0
336	20240801	152300	141742256	1937	1937	1937	1937	0
337	20240801	152200	141742256	1937	1937	1937	1937	0
338	20240801	152100	141742256	1937	1937	1937	1937	0
339	20240801	152000	141742256	1937	1937	1937	1937	0
340	20240801	151900	141742256	1937	1937	1937	1937	1
341	20240801	151800	141740319	1933	1933	1933	1933	4
342	20240801	151700	141732587	1932	1932	1932	1932	0
343	20240801	151600	141732587	1932	1932	1932	1932	0
344	20240801	151500	141732587	1932	1934	1934	1932	581
345	20240801	151400	140610092	1937	1938	1938	1937	4
346	20240801	151300	140602342	1932	1932	1932	1932	0
347	20240801	151200	140602342	1932	1932	1932	1932	0
348	20240801	151100	140602342	1932	1932	1932	1932	0
349	20240801	151000	140602342	1932	1932	1932	1932	260
350	20240801	150900	140100022	1938	1938	1938	1938	0
351	20240801	150800	140100022	1938	1938	1938	1938	0
352	20240801	150700	140100022	1938	1938	1938	1938	0
353	20240801	150600	140100022	1938	1938	1938	1938	0
354	20240801	150500	140100022	1938	1938	1938	1938	0
355	20240801	150400	140100022	1938	1938	1938	1938	2
356	20240801	150300	140096146	1938	1935	1938	1931	3002
357	20240801	150200	134293658	1938	1938	1938	1938	3
358	20240801	150100	134287844	1938	1938	1938	1938	0
359	20240801	150000	134287844	1938	1938	1938	1938	46
360	20240801	145900	134198696	1938	1938	1938	1938	0
361	20240801	145800	134198696	1938	1938	1938	1938	1
362	20240801	145700	134196758	1938	1938	1938	1938	1
363	20240801	145600	134194820	1938	1938	1938	1934	2502
364	20240801	145500	129355670	1938	1938	1938	1938	1
365	20240801	145400	129353732	1935	1935	1936	1935	700
366	20240801	145300	127999222	1938	1938	1938	1938	2
367	20240801	145200	127995346	1938	1938	1938	1938	0
368	20240801	145100	127995346	1938	1938	1938	1938	0
369	20240801	145000	127995346	1938	1938	1938	1938	0
370	20240801	144900	127995346	1938	1938	1938	1938	0
371	20240801	144800	127995346	1938	1938	1938	1938	48
372	20240801	144700	127902322	1935	1935	1935	1935	1019
373	20240801	144600	125930557	1939	1939	1939	1939	0
374	20240801	144500	125930557	1939	1939	1939	1939	0
375	20240801	144400	125930557	1939	1939	1939	1939	1
376	20240801	144300	125928618	1939	1935	1939	1935	7
377	20240801	144200	125915069	1939	1939	1939	1939	2
378	20240801	144100	125911191	1935	1935	1935	1935	0
379	20240801	144000	125911191	1935	1935	1935	1935	50
380	20240801	143900	125814441	1939	1939	1939	1939	2
381	20240801	143800	125810563	1935	1935	1935	1935	1002
382	20240801	143700	123871693	1939	1939	1939	1939	2
383	20240801	143600	123867815	1939	1936	1939	1935	1002
384	20240801	143500	121928178	1939	1939	1939	1939	3
385	20240801	143400	121922361	1939	1936	1939	1936	20
386	20240801	143300	121883635	1935	1935	1935	1935	709
387	20240801	143200	120511720	1935	1935	1935	1935	15
388	20240801	143100	120482695	1939	1936	1939	1936	301
389	20240801	143000	119899956	1939	1939	1939	1939	0
390	20240801	142900	119899956	1939	1939	1939	1939	0
391	20240801	142800	119899956	1939	1939	1939	1939	0
392	20240801	142700	119899956	1939	1939	1939	1939	6
393	20240801	142600	119888322	1939	1939	1939	1939	8
394	20240801	142500	119872810	1939	1939	1939	1939	0
395	20240801	142400	119872810	1939	1939	1939	1939	6
396	20240801	142300	119861176	1939	1939	1939	1939	0
397	20240801	142200	119861176	1939	1939	1939	1939	0
398	20240801	142100	119861176	1939	1939	1939	1939	0
399	20240801	142000	119861176	1939	1939	1939	1939	0
400	20240801	141900	119861176	1939	1939	1939	1939	0
401	20240801	141800	119861176	1939	1939	1939	1939	0
402	20240801	141700	119861176	1939	1939	1939	1939	1
403	20240801	141600	119859237	1934	1934	1934	1934	0
404	20240801	141500	119859237	1934	1939	1939	1934	128
405	20240801	141400	119611635	1939	1939	1939	1939	0
406	20240801	141300	119611635	1939	1939	1939	1939	0
407	20240801	141200	119611635	1939	1939	1939	1939	5
408	20240801	141100	119601940	1939	1939	1939	1939	0
409	20240801	141000	119601940	1939	1939	1939	1939	0
410	20240801	140900	119601940	1939	1939	1939	1939	0
411	20240801	140800	119601940	1939	1939	1939	1939	0
412	20240801	140700	119601940	1939	1939	1939	1939	1180
413	20240801	140600	117313920	1939	1939	1939	1939	0
414	20240801	140500	117313920	1939	1939	1939	1939	0
415	20240801	140400	117313920	1939	1939	1939	1939	0
416	20240801	140300	117313920	1939	1939	1939	1939	0
417	20240801	140200	117313920	1939	1939	1939	1939	0
418	20240801	140100	117313920	1939	1939	1939	1939	0
419	20240801	140000	117313920	1939	1939	1939	1939	0
420	20240801	135900	117313920	1939	1939	1939	1939	2
421	20240801	135800	117310042	1939	1939	1939	1939	0
422	20240801	135700	117310042	1939	1939	1939	1939	2
423	20240801	135600	117306164	1933	1933	1933	1933	2
424	20240801	135500	117302298	1939	1939	1939	1939	0
425	20240801	135400	117302298	1939	1939	1939	1939	0
426	20240801	135300	117302298	1939	1939	1939	1939	3
427	20240801	135200	117296481	1939	1939	1939	1939	0
428	20240801	135100	117296481	1939	1939	1939	1939	0
429	20240801	135000	117296481	1939	1933	1939	1930	6032
430	20240801	134900	105623728	1935	1935	1935	1935	0
431	20240801	134800	105623728	1935	1935	1935	1935	0
432	20240801	134700	105623728	1935	1935	1935	1935	0
433	20240801	134600	105623728	1935	1935	1935	1935	0
434	20240801	134500	105623728	1935	1935	1935	1935	10
435	20240801	134400	105604378	1935	1935	1935	1935	0
436	20240801	134300	105604378	1935	1935	1935	1935	1
437	20240801	134200	105602443	1931	1931	1931	1931	0
438	20240801	134100	105602443	1931	1931	1931	1931	0
439	20240801	134000	105602443	1931	1931	1931	1931	0
440	20240801	133900	105602443	1931	1931	1931	1931	0
441	20240801	133800	105602443	1931	1931	1931	1931	0
442	20240801	133700	105602443	1931	1931	1931	1931	0
443	20240801	133600	105602443	1931	1931	1931	1931	0
444	20240801	133500	105602443	1931	1931	1931	1931	0
445	20240801	133400	105602443	1931	1935	1935	1931	2001
446	20240801	133300	101735649	1935	1935	1935	1935	1
447	20240801	133200	101733714	1934	1934	1934	1934	50
448	20240801	133100	101637014	1933	1933	1933	1933	390
449	20240801	133000	100883144	1932	1933	1933	1932	263
450	20240801	132900	100374889	1935	1935	1935	1935	0
451	20240801	132800	100374889	1935	1935	1935	1935	0
452	20240801	132700	100374889	1935	1935	1935	1935	0
453	20240801	132600	100374889	1935	1935	1935	1935	0
454	20240801	132500	100374889	1935	1935	1935	1935	500
455	20240801	132400	99407389	1935	1935	1935	1935	0
456	20240801	132300	99407389	1935	1935	1935	1935	0
457	20240801	132200	99407389	1935	1935	1935	1935	1
458	20240801	132100	99405454	1935	1935	1935	1935	0
459	20240801	132000	99405454	1935	1935	1935	1935	0
460	20240801	131900	99405454	1935	1934	1935	1934	139
461	20240801	131800	99136490	1935	1935	1935	1935	0
462	20240801	131700	99136490	1935	1935	1935	1935	0
463	20240801	131600	99136490	1935	1935	1935	1935	1
464	20240801	131500	99134555	1935	1935	1935	1931	126
465	20240801	131400	98891217	1931	1934	1934	1931	500
466	20240801	131300	97925691	1935	1935	1935	1935	4
467	20240801	131200	97917951	1935	1935	1935	1935	0
468	20240801	131100	97917951	1935	1935	1935	1935	1
469	20240801	131000	97916016	1935	1935	1935	1935	1
470	20240801	130900	97914081	1936	1936	1936	1936	0
471	20240801	130800	97914081	1936	1936	1936	1936	0
472	20240801	130700	97914081	1936	1936	1936	1936	6
473	20240801	130600	97902465	1936	1936	1936	1936	0
474	20240801	130500	97902465	1936	1936	1936	1936	0
475	20240801	130400	97902465	1936	1936	1936	1936	0
476	20240801	130300	97902465	1936	1936	1936	1936	0
477	20240801	130200	97902465	1936	1936	1936	1936	0
478	20240801	130100	97902465	1936	1936	1936	1936	0
479	20240801	130000	97902465	1936	1936	1936	1936	1
480	20240801	125900	97900529	1931	1933	1933	1931	743
481	20240801	125800	96465580	1937	1937	1937	1937	0
482	20240801	125700	96465580	1937	1937	1937	1937	0
483	20240801	125600	96465580	1937	1937	1937	1937	3
484	20240801	125500	96459769	1936	1936	1936	1936	0
485	20240801	125400	96459769	1936	1936	1936	1936	0
486	20240801	125300	96459769	1936	1936	1936	1936	300
487	20240801	125200	95878969	1933	1933	1933	1933	0
488	20240801	125100	95878969	1933	1933	1933	1933	150
489	20240801	125000	95589019	1933	1933	1933	1933	0
490	20240801	124900	95589019	1933	1933	1933	1933	0
491	20240801	124800	95589019	1933	1933	1933	1933	0
492	20240801	124700	95589019	1933	1933	1933	1933	0
493	20240801	124600	95589019	1933	1933	1933	1933	600
494	20240801	124500	94429219	1934	1934	1934	1934	4
495	20240801	124400	94421483	1935	1935	1935	1935	0
496	20240801	124300	94421483	1935	1935	1935	1935	0
497	20240801	124200	94421483	1935	1935	1935	1935	0
498	20240801	124100	94421483	1935	1935	1935	1935	0
499	20240801	124000	94421483	1935	1935	1935	1935	0
500	20240801	123900	94421483	1935	1935	1935	1935	0
501	20240801	123800	94421483	1935	1935	1935	1935	1
502	20240801	123700	94419548	1935	1935	1935	1935	100
503	20240801	123600	94226048	1935	1935	1935	1935	100
504	20240801	123500	94032548	1938	1936	1938	1936	3
505	20240801	123400	94026737	1935	1935	1935	1935	0
506	20240801	123300	94026737	1935	1935	1935	1935	50
507	20240801	123200	93929987	1935	1935	1935	1935	0
508	20240801	123100	93929987	1935	1935	1935	1935	0
509	20240801	123000	93929987	1935	1935	1935	1935	1
510	20240801	122900	93928052	1935	1935	1935	1935	10
511	20240801	122800	93908702	1938	1938	1938	1938	0
512	20240801	122700	93908702	1938	1938	1938	1938	0
513	20240801	122600	93908702	1938	1938	1938	1938	0
514	20240801	122500	93908702	1938	1938	1938	1938	0
515	20240801	122400	93908702	1938	1938	1938	1938	0
516	20240801	122300	93908702	1938	1935	1938	1935	3
517	20240801	122200	93902891	1935	1935	1938	1935	1409
518	20240801	122100	91176449	1938	1938	1938	1938	2
519	20240801	122000	91172573	1935	1935	1935	1935	0
520	20240801	121900	91172573	1935	1935	1935	1935	0
521	20240801	121800	91172573	1935	1935	1935	1935	0
522	20240801	121700	91172573	1935	1935	1935	1935	0
523	20240801	121600	91172573	1935	1935	1935	1935	0
524	20240801	121500	91172573	1935	1938	1938	1935	119
525	20240801	121400	90942305	1938	1937	1938	1937	364
526	20240801	121300	90236936	1937	1937	1937	1937	0
527	20240801	121200	90236936	1937	1937	1937	1937	37
528	20240801	121100	90165267	1937	1937	1937	1937	0
529	20240801	121000	90165267	1937	1937	1937	1937	700
530	20240801	120900	88809367	1937	1938	1938	1937	139
531	20240801	120800	88540024	1938	1938	1938	1938	2361
532	20240801	120700	83964406	1938	1938	1938	1938	1357
533	20240801	120600	81334540	1938	1937	1938	1937	746
534	20240801	120500	79889443	1938	1936	1938	1936	1031
535	20240801	120400	77891793	1935	1934	1935	1934	2515
536	20240801	120300	73025395	1931	1933	1933	1931	6
537	20240801	120200	73013807	1931	1931	1931	1931	0
538	20240801	120100	73013807	1931	1932	1932	1931	756
539	20240801	120000	71553871	1932	1932	1932	1932	1
540	20240801	115900	71551939	1932	1932	1932	1932	5
541	20240801	115800	71542279	1932	1932	1932	1932	1
542	20240801	115700	71540347	1932	1932	1932	1932	1
543	20240801	115600	71538415	1934	1934	1934	1934	0
544	20240801	115500	71538415	1934	1934	1934	1934	0
545	20240801	115400	71538415	1934	1934	1934	1934	0
546	20240801	115300	71538415	1934	1934	1934	1934	0
547	20240801	115200	71538415	1934	1934	1934	1934	1
548	20240801	115100	71536481	1934	1934	1934	1934	0
549	20240801	115000	71536481	1934	1931	1934	1931	2
550	20240801	114900	71532616	1934	1934	1934	1934	1
551	20240801	114800	71530682	1934	1931	1934	1931	5
552	20240801	114700	71521024	1934	1934	1934	1934	0
553	20240801	114600	71521024	1934	1934	1934	1934	0
554	20240801	114500	71521024	1934	1934	1934	1934	1
555	20240801	114400	71519090	1931	1931	1931	1931	0
556	20240801	114300	71519090	1931	1930	1931	1930	8
557	20240801	114200	71503645	1934	1934	1934	1934	0
558	20240801	114100	71503645	1934	1934	1934	1934	0
559	20240801	114000	71503645	1934	1934	1934	1934	0
560	20240801	113900	71503645	1934	1934	1934	1934	4
561	20240801	113800	71495909	1934	1934	1934	1934	3
562	20240801	113700	71490107	1935	1935	1935	1935	0
563	20240801	113600	71490107	1935	1935	1935	1935	0
564	20240801	113500	71490107	1935	1935	1935	1935	0
565	20240801	113400	71490107	1935	1935	1935	1935	2
566	20240801	113300	71486237	1929	1931	1931	1929	2000
567	20240801	113200	67627354	1935	1931	1935	1931	2
568	20240801	113100	67623488	1931	1931	1931	1931	0
569	20240801	113000	67623488	1931	1931	1931	1931	0
570	20240801	112900	67623488	1931	1932	1932	1931	61
571	20240801	112800	67505692	1935	1935	1935	1935	0
572	20240801	112700	67505692	1935	1935	1935	1935	1
573	20240801	112600	67503757	1934	1934	1934	1934	100
574	20240801	112500	67310357	1935	1935	1935	1935	0
575	20240801	112400	67310357	1935	1935	1935	1935	0
576	20240801	112300	67310357	1935	1935	1935	1935	0
577	20240801	112200	67310357	1935	1935	1935	1935	3
578	20240801	112100	67304552	1935	1935	1935	1935	177
579	20240801	112000	66962057	1935	1931	1935	1931	20
580	20240801	111900	66923429	1931	1931	1931	1931	1
581	20240801	111800	66921498	1935	1935	1935	1935	1
582	20240801	111700	66919563	1935	1935	1935	1935	1
583	20240801	111600	66917628	1931	1931	1931	1931	0
584	20240801	111500	66917628	1931	1934	1934	1931	119
585	20240801	111400	66687836	1934	1934	1934	1934	0
586	20240801	111300	66687836	1934	1934	1934	1934	1
587	20240801	111200	66685902	1935	1935	1935	1935	0
588	20240801	111100	66685902	1935	1935	1935	1935	0
589	20240801	111000	66685902	1935	1935	1935	1935	0
590	20240801	110900	66685902	1935	1935	1935	1935	0
591	20240801	110800	66685902	1935	1935	1935	1935	0
592	20240801	110700	66685902	1935	1930	1935	1930	109
593	20240801	110600	66475512	1930	1930	1930	1930	200
594	20240801	110500	66089512	1930	1930	1930	1930	0
595	20240801	110400	66089512	1930	1930	1930	1930	100
596	20240801	110300	65896512	1930	1930	1930	1930	0
597	20240801	110200	65896512	1930	1930	1930	1930	6
598	20240801	110100	65884932	1930	1930	1930	1930	1
599	20240801	110000	65883002	1930	1935	1935	1929	627
600	20240801	105900	64672703	1936	1936	1936	1936	0
601	20240801	105800	64672703	1936	1936	1936	1936	0
602	20240801	105700	64672703	1936	1936	1936	1936	0
603	20240801	105600	64672703	1936	1936	1936	1936	0
604	20240801	105500	64672703	1936	1936	1936	1936	0
605	20240801	105400	64672703	1936	1936	1936	1936	0
606	20240801	105300	64672703	1936	1936	1936	1936	0
607	20240801	105200	64672703	1936	1936	1936	1936	0
608	20240801	105100	64672703	1936	1936	1936	1936	0
609	20240801	105000	64672703	1936	1936	1936	1936	0
610	20240801	104900	64672703	1936	1935	1936	1932	6
611	20240801	104800	64661096	1934	1933	1934	1933	102
612	20240801	104700	64463929	1932	1932	1932	1932	30
613	20240801	104600	64405969	1933	1933	1933	1933	0
614	20240801	104500	64405969	1933	1933	1933	1933	0
615	20240801	104400	64405969	1933	1932	1933	1932	141
616	20240801	104300	64133457	1932	1932	1932	1932	3
617	20240801	104200	64127661	1932	1932	1932	1932	55
618	20240801	104100	64021401	1932	1932	1932	1932	1
619	20240801	104000	64019469	1932	1930	1932	1930	105
620	20240801	103900	63816802	1927	1930	1930	1927	2
621	20240801	103800	63812945	1930	1926	1930	1926	1384
622	20240801	103700	61144525	1925	1925	1925	1925	0
623	20240801	103600	61144525	1925	1925	1925	1925	0
624	20240801	103500	61144525	1925	1925	1925	1925	0
625	20240801	103400	61144525	1925	1925	1925	1925	1
626	20240801	103300	61142600	1932	1926	1932	1925	2590
627	20240801	103200	56154812	1932	1932	1932	1932	1
628	20240801	103100	56152880	1932	1932	1932	1932	50
629	20240801	103000	56056280	1932	1932	1932	1932	0
630	20240801	102900	56056280	1932	1932	1932	1932	0
631	20240801	102800	56056280	1932	1932	1932	1932	0
632	20240801	102700	56056280	1932	1932	1932	1932	3
633	20240801	102600	56050484	1926	1932	1932	1926	502
634	20240801	102500	55083125	1927	1930	1930	1927	100
635	20240801	102400	54890320	1932	1931	1932	1931	103
636	20240801	102300	54691425	1932	1932	1932	1932	1
637	20240801	102200	54689493	1932	1933	1933	1932	5
638	20240801	102100	54679832	1932	1932	1932	1932	126
639	20240801	102000	54436400	1932	1932	1932	1932	4
640	20240801	101900	54428672	1932	1932	1932	1932	100
641	20240801	101800	54235472	1929	1929	1929	1929	300
642	20240801	101700	53656772	1929	1930	1930	1929	483
643	20240801	101600	52725002	1930	1930	1930	1930	500
644	20240801	101500	51760002	1930	1939	1939	1930	663
645	20240801	101400	50479156	1933	1933	1933	1933	0
646	20240801	101300	50479156	1933	1933	1933	1932	676
647	20240801	101200	49172456	1934	1939	1939	1934	2290
648	20240801	101100	44742929	1939	1939	1939	1939	0
649	20240801	101000	44742929	1939	1939	1939	1939	6
650	20240801	100900	44731295	1939	1939	1939	1939	5
651	20240801	100800	44721600	1935	1940	1940	1935	132
652	20240801	100700	44466080	1940	1935	1940	1935	230
653	20240801	100600	44021000	1940	1940	1940	1940	4
654	20240801	100500	44013240	1940	1935	1940	1935	18
655	20240801	100400	43978370	1940	1940	1940	1940	1
656	20240801	100300	43976430	1938	1938	1938	1938	0
657	20240801	100200	43976430	1938	1938	1938	1938	0
658	20240801	100100	43976430	1938	1938	1938	1938	0
659	20240801	100000	43976430	1938	1938	1938	1938	0
660	20240801	095900	43976430	1938	1938	1938	1938	0
661	20240801	095800	43976430	1938	1940	1942	1938	301
662	20240801	095700	43392826	1938	1938	1938	1938	0
663	20240801	095600	43392826	1938	1938	1938	1938	0
664	20240801	095500	43392826	1938	1938	1938	1938	55
665	20240801	095400	43286236	1938	1939	1939	1938	5
666	20240801	095300	43276545	1943	1943	1943	1943	0
667	20240801	095200	43276545	1943	1943	1943	1943	0
668	20240801	095100	43276545	1943	1943	1943	1943	0
669	20240801	095000	43276545	1943	1943	1943	1943	0
670	20240801	094900	43276545	1943	1940	1943	1940	676
671	20240801	094800	41964336	1939	1937	1939	1937	234
672	20240801	094700	41510747	1937	1936	1937	1936	202
673	20240801	094600	41119575	1935	1935	1935	1935	51
674	20240801	094500	41020890	1935	1935	1935	1935	101
675	20240801	094400	40825455	1935	1935	1935	1935	3
676	20240801	094300	40819650	1933	1933	1933	1933	1554
677	20240801	094200	37815768	1933	1933	1933	1933	50
678	20240801	094100	37719118	1934	1935	1935	1934	19
679	20240801	094000	37682370	1934	1934	1934	1934	583
680	20240801	093900	36554848	1934	1934	1934	1934	200
681	20240801	093800	36168048	1934	1935	1935	1934	810
682	20240801	093700	34600898	1937	1937	1937	1937	304
683	20240801	093600	34012050	1937	1938	1939	1937	741
684	20240801	093500	32576654	1939	1939	1939	1939	177
685	20240801	093400	32233451	1942	1942	1942	1942	0
686	20240801	093300	32233451	1942	1942	1942	1942	1
687	20240801	093200	32231509	1943	1943	1943	1943	1
688	20240801	093100	32229566	1944	1944	1944	1944	1
689	20240801	093000	32227622	1939	1944	1944	1939	134
690	20240801	092900	31967791	1945	1945	1945	1945	200
691	20240801	092800	31578791	1945	1945	1945	1945	9
692	20240801	092700	31561286	1945	1945	1945	1945	28
693	20240801	092600	31506826	1945	1945	1945	1945	0
694	20240801	092500	31506826	1945	1944	1945	1944	96
695	20240801	092400	31320196	1944	1936	1945	1936	965
696	20240801	092300	29443724	1943	1943	1943	1943	100
697	20240801	092200	29249424	1944	1943	1944	1943	1024
698	20240801	092100	27259441	1944	1944	1944	1944	0
699	20240801	092000	27259441	1944	1944	1944	1944	1
700	20240801	091900	27257497	1944	1944	1944	1944	4
701	20240801	091800	27249721	1943	1939	1943	1939	1766
702	20240801	091700	23821113	1932	1935	1935	1932	490
703	20240801	091600	22874385	1935	1935	1935	1935	0
704	20240801	091500	22874385	1935	1940	1940	1935	571
705	20240801	091400	21769245	1940	1940	1940	1940	5
706	20240801	091300	21759545	1941	1938	1941	1938	2547
707	20240801	091200	16819293	1937	1937	1937	1937	0
708	20240801	091100	16819293	1937	1934	1937	1934	1101
709	20240801	091000	14688733	1935	1931	1935	1931	638
710	20240801	090900	13454598	1930	1926	1930	1926	2991
711	20240801	090800	7690775	1926	1926	1926	1926	1178
712	20240801	090700	5421947	1928	1928	1928	1928	1
713	20240801	090600	5420019	1926	1926	1926	1926	100
714	20240801	090500	5227419	1928	1926	1928	1926	908
715	20240801	090400	3478473	1926	1920	1926	1920	43
716	20240801	090300	3395883	1924	1919	1924	1919	232
717	20240801	090200	2950070	1921	1921	1921	1921	0
718	20240801	090100	2950070	1921	1921	1921	1921	1
719	20240801	090000	2948149	1920	1918	1920	1918	1537