KissMeData/114450/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	201000	193809998	1976	1976	1976	1976	1842
3	20240802	200900	193809998	1976	1976	1976	1976	0
4	20240802	200800	193809998	1976	1976	1976	1976	0
5	20240802	200700	193809998	1976	1976	1976	1976	0
6	20240802	200600	193809998	1976	1976	1976	1976	0
7	20240802	200500	193809998	1976	1976	1976	1976	0
8	20240802	200400	193809998	1976	1976	1976	1976	0
9	20240802	200300	193809998	1976	1976	1976	1976	0
10	20240802	200200	193809998	1976	1976	1976	1976	0
11	20240802	200100	193809998	1976	1976	1976	1976	0
12	20240802	200000	193809998	1976	1976	1976	1976	0
13	20240802	195900	193809998	1976	1976	1976	1976	0
14	20240802	195800	193809998	1976	1976	1976	1976	0
15	20240802	195700	193809998	1976	1976	1976	1976	0
16	20240802	195600	193809998	1976	1976	1976	1976	0
17	20240802	195500	193809998	1976	1976	1976	1976	0
18	20240802	195400	193809998	1976	1976	1976	1976	0
19	20240802	195300	193809998	1976	1976	1976	1976	0
20	20240802	195200	193809998	1976	1976	1976	1976	0
21	20240802	195100	193809998	1976	1976	1976	1976	0
22	20240802	195000	193809998	1976	1976	1976	1976	0
23	20240802	194900	193809998	1976	1976	1976	1976	0
24	20240802	194800	193809998	1976	1976	1976	1976	0
25	20240802	194700	193809998	1976	1976	1976	1976	0
26	20240802	194600	193809998	1976	1976	1976	1976	0
27	20240802	194500	193809998	1976	1976	1976	1976	0
28	20240802	194400	193809998	1976	1976	1976	1976	0
29	20240802	194300	193809998	1976	1976	1976	1976	0
30	20240802	194200	193809998	1976	1976	1976	1976	0
31	20240802	194100	193809998	1976	1976	1976	1976	0
32	20240802	194000	193809998	1976	1976	1976	1976	1842
33	20240802	193900	193809998	1976	1976	1976	1976	0
34	20240802	193800	193809998	1976	1976	1976	1976	0
35	20240802	193700	193809998	1976	1976	1976	1976	0
36	20240802	193600	193809998	1976	1976	1976	1976	0
37	20240802	193500	193809998	1976	1976	1976	1976	0
38	20240802	193400	193809998	1976	1976	1976	1976	0
39	20240802	193300	193809998	1976	1976	1976	1976	0
40	20240802	193200	193809998	1976	1976	1976	1976	0
41	20240802	193100	193809998	1976	1976	1976	1976	0
42	20240802	193000	193809998	1976	1976	1976	1976	0
43	20240802	192900	193809998	1976	1976	1976	1976	0
44	20240802	192800	193809998	1976	1976	1976	1976	0
45	20240802	192700	193809998	1976	1976	1976	1976	0
46	20240802	192600	193809998	1976	1976	1976	1976	0
47	20240802	192500	193809998	1976	1976	1976	1976	0
48	20240802	192400	193809998	1976	1976	1976	1976	0
49	20240802	192300	193809998	1976	1976	1976	1976	0
50	20240802	192200	193809998	1976	1976	1976	1976	0
51	20240802	192100	193809998	1976	1976	1976	1976	0
52	20240802	192000	193809998	1976	1976	1976	1976	0
53	20240802	191900	193809998	1976	1976	1976	1976	0
54	20240802	191800	193809998	1976	1976	1976	1976	0
55	20240802	191700	193809998	1976	1976	1976	1976	0
56	20240802	191600	193809998	1976	1976	1976	1976	0
57	20240802	191500	193809998	1976	1976	1976	1976	0
58	20240802	191400	193809998	1976	1976	1976	1976	0
59	20240802	191300	193809998	1976	1976	1976	1976	0
60	20240802	191200	193809998	1976	1976	1976	1976	0
61	20240802	191100	193809998	1976	1976	1976	1976	0
62	20240802	191000	193809998	1976	1976	1976	1976	1842
63	20240802	190900	193809998	1976	1976	1976	1976	0
64	20240802	190800	193809998	1976	1976	1976	1976	0
65	20240802	190700	193809998	1976	1976	1976	1976	0
66	20240802	190600	193809998	1976	1976	1976	1976	0
67	20240802	190500	193809998	1976	1976	1976	1976	0
68	20240802	190400	193809998	1976	1976	1976	1976	0
69	20240802	190300	193809998	1976	1976	1976	1976	0
70	20240802	190200	193809998	1976	1976	1976	1976	0
71	20240802	190100	193809998	1976	1976	1976	1976	0
72	20240802	190000	193809998	1976	1976	1976	1976	0
73	20240802	185900	193809998	1976	1976	1976	1976	0
74	20240802	185800	193809998	1976	1976	1976	1976	0
75	20240802	185700	193809998	1976	1976	1976	1976	0
76	20240802	185600	193809998	1976	1976	1976	1976	0
77	20240802	185500	193809998	1976	1976	1976	1976	0
78	20240802	185400	193809998	1976	1976	1976	1976	0
79	20240802	185300	193809998	1976	1976	1976	1976	0
80	20240802	185200	193809998	1976	1976	1976	1976	0
81	20240802	185100	193809998	1976	1976	1976	1976	0
82	20240802	185000	193809998	1976	1976	1976	1976	0
83	20240802	184900	193809998	1976	1976	1976	1976	0
84	20240802	184800	193809998	1976	1976	1976	1976	0
85	20240802	184700	193809998	1976	1976	1976	1976	0
86	20240802	184600	193809998	1976	1976	1976	1976	0
87	20240802	184500	193809998	1976	1976	1976	1976	0
88	20240802	184400	193809998	1976	1976	1976	1976	0
89	20240802	184300	193809998	1976	1976	1976	1976	0
90	20240802	184200	193809998	1976	1976	1976	1976	0
91	20240802	184100	193809998	1976	1976	1976	1976	0
92	20240802	184000	193809998	1976	1976	1976	1976	1842
93	20240802	183900	193809998	1976	1976	1976	1976	0
94	20240802	183800	193809998	1976	1976	1976	1976	0
95	20240802	183700	193809998	1976	1976	1976	1976	0
96	20240802	183600	193809998	1976	1976	1976	1976	0
97	20240802	183500	193809998	1976	1976	1976	1976	0
98	20240802	183400	193809998	1976	1976	1976	1976	0
99	20240802	183300	193809998	1976	1976	1976	1976	0
100	20240802	183200	193809998	1976	1976	1976	1976	0
101	20240802	183100	193809998	1976	1976	1976	1976	0
102	20240802	183000	193809998	1976	1976	1976	1976	0
103	20240802	182900	193809998	1976	1976	1976	1976	0
104	20240802	182800	193809998	1976	1976	1976	1976	0
105	20240802	182700	193809998	1976	1976	1976	1976	0
106	20240802	182600	193809998	1976	1976	1976	1976	0
107	20240802	182500	193809998	1976	1976	1976	1976	0
108	20240802	182400	193809998	1976	1976	1976	1976	0
109	20240802	182300	193809998	1976	1976	1976	1976	0
110	20240802	182200	193809998	1976	1976	1976	1976	0
111	20240802	182100	193809998	1976	1976	1976	1976	0
112	20240802	182000	193809998	1976	1976	1976	1976	0
113	20240802	181900	193809998	1976	1976	1976	1976	0
114	20240802	181800	193809998	1976	1976	1976	1976	0
115	20240802	181700	193809998	1976	1976	1976	1976	0
116	20240802	181600	193809998	1976	1976	1976	1976	0
117	20240802	181500	193809998	1976	1976	1976	1976	0
118	20240802	181400	193809998	1976	1976	1976	1976	0
119	20240802	181300	193809998	1976	1976	1976	1976	0
120	20240802	181200	193809998	1976	1976	1976	1976	0
121	20240802	181100	193809998	1976	1976	1976	1976	0
122	20240802	181000	193809998	1976	1976	1976	1976	1842
123	20240802	180900	193809998	1976	1976	1976	1976	0
124	20240802	180800	193809998	1976	1976	1976	1976	0
125	20240802	180700	193809998	1976	1976	1976	1976	0
126	20240802	180600	193809998	1976	1976	1976	1976	0
127	20240802	180500	193809998	1976	1976	1976	1976	0
128	20240802	180400	193809998	1976	1976	1976	1976	0
129	20240802	180300	193809998	1976	1976	1976	1976	0
130	20240802	180200	193809998	1976	1976	1976	1976	0
131	20240802	180100	193809998	1976	1976	1976	1976	0
132	20240802	180000	193809998	1976	1976	1976	1976	0
133	20240802	175900	193809998	1976	1976	1976	1976	0
134	20240802	175800	193809998	1976	1976	1976	1976	0
135	20240802	175700	193809998	1976	1976	1976	1976	0
136	20240802	175600	193809998	1976	1976	1976	1976	0
137	20240802	175500	193809998	1976	1976	1976	1976	0
138	20240802	175400	193809998	1976	1976	1976	1976	0
139	20240802	175300	193809998	1976	1976	1976	1976	0
140	20240802	175200	193809998	1976	1976	1976	1976	0
141	20240802	175100	193809998	1976	1976	1976	1976	0
142	20240802	175000	193809998	1976	1976	1976	1976	0
143	20240802	174900	193809998	1976	1976	1976	1976	0
144	20240802	174800	193809998	1976	1976	1976	1976	0
145	20240802	174700	193809998	1976	1976	1976	1976	0
146	20240802	174600	193809998	1976	1976	1976	1976	0
147	20240802	174500	193809998	1976	1976	1976	1976	0
148	20240802	174400	193809998	1976	1976	1976	1976	0
149	20240802	174300	193809998	1976	1976	1976	1976	0
150	20240802	174200	193809998	1976	1976	1976	1976	0
151	20240802	174100	193809998	1976	1976	1976	1976	0
152	20240802	174000	193809998	1976	1976	1976	1976	1842
153	20240802	173900	193809998	1976	1976	1976	1976	0
154	20240802	173800	193809998	1976	1976	1976	1976	0
155	20240802	173700	193809998	1976	1976	1976	1976	0
156	20240802	173600	193809998	1976	1976	1976	1976	0
157	20240802	173500	193809998	1976	1976	1976	1976	0
158	20240802	173400	193809998	1976	1976	1976	1976	0
159	20240802	173300	193809998	1976	1976	1976	1976	0
160	20240802	173200	193809998	1976	1976	1976	1976	0
161	20240802	173100	193809998	1976	1976	1976	1976	0
162	20240802	173000	193809998	1976	1976	1976	1976	0
163	20240802	172900	193809998	1976	1976	1976	1976	0
164	20240802	172800	193809998	1976	1976	1976	1976	0
165	20240802	172700	193809998	1976	1976	1976	1976	0
166	20240802	172600	193809998	1976	1976	1976	1976	0
167	20240802	172500	193809998	1976	1976	1976	1976	0
168	20240802	172400	193809998	1976	1976	1976	1976	0
169	20240802	172300	193809998	1976	1976	1976	1976	0
170	20240802	172200	193809998	1976	1976	1976	1976	0
171	20240802	172100	193809998	1976	1976	1976	1976	0
172	20240802	172000	193809998	1976	1976	1976	1976	0
173	20240802	171900	193809998	1976	1976	1976	1976	0
174	20240802	171800	193809998	1976	1976	1976	1976	0
175	20240802	171700	193809998	1976	1976	1976	1976	0
176	20240802	171600	193809998	1976	1976	1976	1976	0
177	20240802	171500	193809998	1976	1976	1976	1976	0
178	20240802	171400	193809998	1976	1976	1976	1976	0
179	20240802	171300	193809998	1976	1976	1976	1976	0
180	20240802	171200	193809998	1976	1976	1976	1976	0
181	20240802	171100	193809998	1976	1976	1976	1976	0
182	20240802	171000	193809998	1976	1976	1976	1976	1842
183	20240802	170900	193809998	1976	1976	1976	1976	0
184	20240802	170800	193809998	1976	1976	1976	1976	0
185	20240802	170700	193809998	1976	1976	1976	1976	0
186	20240802	170600	193809998	1976	1976	1976	1976	0
187	20240802	170500	193809998	1976	1976	1976	1976	0
188	20240802	170400	193809998	1976	1976	1976	1976	0
189	20240802	170300	193809998	1976	1976	1976	1976	0
190	20240802	170200	193809998	1976	1976	1976	1976	0
191	20240802	170100	193809998	1976	1976	1976	1976	0
192	20240802	170000	193809998	1976	1976	1976	1976	0
193	20240802	165900	193809998	1976	1976	1976	1976	0
194	20240802	165800	193809998	1976	1976	1976	1976	0
195	20240802	165700	193809998	1976	1976	1976	1976	0
196	20240802	165600	193809998	1976	1976	1976	1976	0
197	20240802	165500	193809998	1976	1976	1976	1976	0
198	20240802	165400	193809998	1976	1976	1976	1976	0
199	20240802	165300	193809998	1976	1976	1976	1976	0
200	20240802	165200	193809998	1976	1976	1976	1976	0
201	20240802	165100	193809998	1976	1976	1976	1976	0
202	20240802	165000	193809998	1976	1976	1976	1976	0
203	20240802	164900	193809998	1976	1976	1976	1976	0
204	20240802	164800	193809998	1976	1976	1976	1976	0
205	20240802	164700	193809998	1976	1976	1976	1976	0
206	20240802	164600	193809998	1976	1976	1976	1976	0
207	20240802	164500	193809998	1976	1976	1976	1976	0
208	20240802	164400	193809998	1976	1976	1976	1976	0
209	20240802	164300	193809998	1976	1976	1976	1976	0
210	20240802	164200	193809998	1976	1976	1976	1976	0
211	20240802	164100	193809998	1976	1976	1976	1976	0
212	20240802	164000	193809998	1976	1976	1976	1976	1842
213	20240802	163900	193809998	1976	1976	1976	1976	0
214	20240802	163800	193809998	1976	1976	1976	1976	0
215	20240802	163700	193809998	1976	1976	1976	1976	0
216	20240802	163600	193809998	1976	1976	1976	1976	0
217	20240802	163500	193809998	1976	1976	1976	1976	0
218	20240802	163400	193809998	1976	1976	1976	1976	0
219	20240802	163300	193809998	1976	1976	1976	1976	0
220	20240802	163200	193809998	1976	1976	1976	1976	0
221	20240802	163100	193809998	1976	1976	1976	1976	0
222	20240802	163000	193809998	1976	1976	1976	1976	0
223	20240802	162900	193809998	1976	1976	1976	1976	0
224	20240802	162800	193809998	1976	1976	1976	1976	0
225	20240802	162700	193809998	1976	1976	1976	1976	0
226	20240802	162600	193809998	1976	1976	1976	1976	0
227	20240802	162500	193809998	1976	1976	1976	1976	0
228	20240802	162400	193809998	1976	1976	1976	1976	0
229	20240802	162300	193809998	1976	1976	1976	1976	0
230	20240802	162200	193809998	1976	1976	1976	1976	0
231	20240802	162100	193809998	1976	1976	1976	1976	0
232	20240802	162000	193809998	1976	1976	1976	1976	0
233	20240802	161900	193809998	1976	1976	1976	1976	0
234	20240802	161800	193809998	1976	1976	1976	1976	0
235	20240802	161700	193809998	1976	1976	1976	1976	0
236	20240802	161600	193809998	1976	1976	1976	1976	0
237	20240802	161500	193809998	1976	1976	1976	1976	0
238	20240802	161400	193809998	1976	1976	1976	1976	0
239	20240802	161300	193809998	1976	1976	1976	1976	0
240	20240802	161200	193809998	1976	1976	1976	1976	0
241	20240802	161100	193809998	1976	1976	1976	1976	0
242	20240802	161000	193809998	1976	1976	1976	1976	1842
243	20240802	160900	193809998	1976	1976	1976	1976	0
244	20240802	160800	193809998	1976	1976	1976	1976	0
245	20240802	160700	193809998	1976	1976	1976	1976	0
246	20240802	160600	193809998	1976	1976	1976	1976	0
247	20240802	160500	193809998	1976	1976	1976	1976	0
248	20240802	160400	193809998	1976	1976	1976	1976	0
249	20240802	160300	193809998	1976	1976	1976	1976	0
250	20240802	160200	193809998	1976	1976	1976	1976	0
251	20240802	160100	193809998	1976	1976	1976	1976	0
252	20240802	160000	193809998	1976	1976	1976	1976	0
253	20240802	155900	193809998	1976	1976	1976	1976	0
254	20240802	155800	193809998	1976	1976	1976	1976	0
255	20240802	155700	193809998	1976	1976	1976	1976	0
256	20240802	155600	193809998	1976	1976	1976	1976	0
257	20240802	155500	193809998	1976	1976	1976	1976	0
258	20240802	155400	193809998	1976	1976	1976	1976	0
259	20240802	155300	193809998	1976	1976	1976	1976	0
260	20240802	155200	193809998	1976	1976	1976	1976	0
261	20240802	155100	193809998	1976	1976	1976	1976	0
262	20240802	155000	193809998	1976	1976	1976	1976	0
263	20240802	154900	193809998	1976	1976	1976	1976	0
264	20240802	154800	193809998	1976	1976	1976	1976	0
265	20240802	154700	193809998	1976	1976	1976	1976	0
266	20240802	154600	193809998	1976	1976	1976	1976	0
267	20240802	154500	193809998	1976	1976	1976	1976	0
268	20240802	154400	193809998	1976	1976	1976	1976	0
269	20240802	154300	193809998	1976	1976	1976	1976	0
270	20240802	154200	193809998	1976	1976	1976	1976	0
271	20240802	154100	193809998	1976	1976	1976	1976	0
272	20240802	154000	193809998	1976	1976	1976	1976	1842
273	20240802	153900	193809998	1976	1976	1976	1976	0
274	20240802	153800	193809998	1976	1976	1976	1976	0
275	20240802	153700	193809998	1976	1976	1976	1976	0
276	20240802	153600	193809998	1976	1976	1976	1976	0
277	20240802	153500	193809998	1976	1976	1976	1976	0
278	20240802	153400	193809998	1976	1976	1976	1976	0
279	20240802	153300	193809998	1976	1976	1976	1976	0
280	20240802	153200	193809998	1976	1976	1976	1976	0
281	20240802	153100	193809998	1976	1976	1976	1976	0
282	20240802	153000	193809998	1976	1976	1976	1976	1842
283	20240802	152900	190170206	1974	1974	1974	1974	0
284	20240802	152800	190170206	1974	1974	1974	1974	0
285	20240802	152700	190170206	1974	1974	1974	1974	0
286	20240802	152600	190170206	1974	1974	1974	1974	0
287	20240802	152500	190170206	1974	1974	1974	1974	0
288	20240802	152400	190170206	1974	1974	1974	1974	0
289	20240802	152300	190170206	1974	1974	1974	1974	0
290	20240802	152200	190170206	1974	1974	1974	1974	0
291	20240802	152100	190170206	1974	1974	1974	1974	0
292	20240802	152000	190170206	1974	1974	1974	1974	0
293	20240802	151900	190170206	1974	1953	1974	1952	445
294	20240802	151800	189293610	1957	1968	1968	1957	143
295	20240802	151700	189013711	1958	1958	1958	1958	1
296	20240802	151600	189011753	1957	1957	1957	1957	0
297	20240802	151500	189011753	1957	1957	1957	1957	76
298	20240802	151400	188863021	1954	1954	1954	1954	61
299	20240802	151300	188743827	1952	1954	1954	1952	314
300	20240802	151200	188130778	1954	1960	1960	1954	1566
301	20240802	151100	185067153	1960	1961	1961	1960	237
302	20240802	151000	184602397	1961	1961	1961	1961	0
303	20240802	150900	184602397	1961	1961	1961	1961	0
304	20240802	150800	184602397	1961	1962	1962	1961	650
305	20240802	150700	183327745	1961	1961	1961	1961	0
306	20240802	150600	183327745	1961	1961	1961	1961	0
307	20240802	150500	183327745	1961	1969	1969	1961	1017
308	20240802	150400	181329172	1971	1969	1971	1969	6
309	20240802	150300	181317348	1971	1971	1971	1971	224
310	20240802	150200	180875844	1972	1972	1972	1972	0
311	20240802	150100	180875844	1972	1972	1972	1972	0
312	20240802	150000	180875844	1972	1972	1972	1972	0
313	20240802	145900	180875844	1972	1972	1972	1972	0
314	20240802	145800	180875844	1972	1972	1972	1972	10
315	20240802	145700	180856124	1972	1972	1972	1972	902
316	20240802	145600	179077380	1972	1972	1972	1972	169
317	20240802	145500	178744112	1983	1983	1983	1983	0
318	20240802	145400	178744112	1983	1983	1983	1983	103
319	20240802	145300	178539863	1983	1983	1983	1983	0
320	20240802	145200	178539863	1983	1983	1983	1983	0
321	20240802	145100	178539863	1983	1982	1983	1982	2
322	20240802	145000	178535898	1982	1981	1982	1981	3
323	20240802	144900	178529953	1982	1983	1983	1970	2136
324	20240802	144800	174312709	1983	1983	1983	1983	12
325	20240802	144700	174288913	1985	1984	1985	1984	50
326	20240802	144600	174189669	1983	1983	1983	1983	1
327	20240802	144500	174187686	1983	1983	1983	1983	1
328	20240802	144400	174185703	1984	1984	1984	1984	52
329	20240802	144300	174082535	1984	1984	1984	1984	0
330	20240802	144200	174082535	1984	1984	1984	1984	0
331	20240802	144100	174082535	1984	1984	1984	1984	0
332	20240802	144000	174082535	1984	1984	1984	1984	0
333	20240802	143900	174082535	1984	1984	1984	1984	0
334	20240802	143800	174082535	1984	1984	1984	1984	450
335	20240802	143700	173189735	1985	1985	1985	1985	1
336	20240802	143600	173187750	1983	1983	1983	1983	0
337	20240802	143500	173187750	1983	1983	1983	1983	0
338	20240802	143400	173187750	1983	1983	1983	1983	0
339	20240802	143300	173187750	1983	1983	1983	1983	0
340	20240802	143200	173187750	1983	1983	1983	1983	291
341	20240802	143100	172610697	1984	1984	1984	1984	1182
342	20240802	143000	170265609	1986	1986	1986	1986	257
343	20240802	142900	169755207	1985	1985	1985	1985	0
344	20240802	142800	169755207	1985	1985	1985	1985	20
345	20240802	142700	169715507	1984	1984	1984	1984	0
346	20240802	142600	169715507	1984	1984	1984	1984	0
347	20240802	142500	169715507	1984	1984	1984	1984	0
348	20240802	142400	169715507	1984	1984	1984	1984	20
349	20240802	142300	169675827	1991	1990	1991	1990	90
350	20240802	142200	169496638	1984	1984	1984	1984	0
351	20240802	142100	169496638	1984	1984	1984	1984	20
352	20240802	142000	169456958	1984	1984	1984	1984	0
353	20240802	141900	169456958	1984	1984	1984	1984	0
354	20240802	141800	169456958	1984	1984	1984	1984	0
355	20240802	141700	169456958	1984	1984	1984	1984	107
356	20240802	141600	169244670	1988	1987	1988	1986	45
357	20240802	141500	169155255	1987	1985	1988	1983	72
358	20240802	141400	169012368	1988	1987	1988	1986	138
359	20240802	141300	168738162	1987	1988	1988	1987	318
360	20240802	141200	168106145	1989	1989	1989	1989	2
361	20240802	141100	168102167	1991	1991	1991	1991	0
362	20240802	141000	168102167	1991	1991	1991	1991	0
363	20240802	140900	168102167	1991	1991	1991	1991	0
364	20240802	140800	168102167	1991	1991	1991	1991	0
365	20240802	140700	168102167	1991	1991	1991	1991	0
366	20240802	140600	168102167	1991	1991	1991	1991	1
367	20240802	140500	168100176	1990	1990	1990	1990	0
368	20240802	140400	168100176	1990	1990	1990	1990	0
369	20240802	140300	168100176	1990	1990	1990	1990	0
370	20240802	140200	168100176	1990	1990	1990	1990	0
371	20240802	140100	168100176	1990	1991	1991	1990	1287
372	20240802	140000	165538810	1991	1991	1991	1991	0
373	20240802	135900	165538810	1991	1992	1992	1991	68
374	20240802	135800	165403421	1991	1991	1991	1991	0
375	20240802	135700	165403421	1991	1991	1991	1991	0
376	20240802	135600	165403421	1991	1991	1991	1991	0
377	20240802	135500	165403421	1991	1991	1991	1991	1
378	20240802	135400	165401430	1991	1991	1991	1991	149
379	20240802	135300	165104771	1992	1992	1992	1992	1
380	20240802	135200	165102779	1992	1992	1992	1992	0
381	20240802	135100	165102779	1992	1991	1992	1991	82
382	20240802	135000	164939436	1992	1993	1993	1991	428
383	20240802	134900	164086860	1992	1992	1992	1992	0
384	20240802	134800	164086860	1992	2005	2005	1992	5100
385	20240802	134700	153899052	2005	2005	2005	2005	0
386	20240802	134600	153899052	2005	2005	2005	2005	0
387	20240802	134500	153899052	2005	2005	2005	2005	0
388	20240802	134400	153899052	2005	2005	2005	2005	0
389	20240802	134300	153899052	2005	2005	2005	2005	0
390	20240802	134200	153899052	2005	2005	2005	2005	0
391	20240802	134100	153899052	2005	2005	2005	2005	0
392	20240802	134000	153899052	2005	2005	2005	2005	1
393	20240802	133900	153897047	2005	2005	2005	2005	0
394	20240802	133800	153897047	2005	2005	2005	2005	0
395	20240802	133700	153897047	2005	2005	2005	2005	1
396	20240802	133600	153895042	1998	1998	1998	1998	0
397	20240802	133500	153895042	1998	1998	1998	1998	0
398	20240802	133400	153895042	1998	1998	1998	1998	1139
399	20240802	133300	151619320	1998	1999	1999	1998	2491
400	20240802	133200	146642242	1998	2000	2000	1998	1361
401	20240802	133100	143920852	2005	2010	2010	2005	626
402	20240802	133000	142665717	2010	2010	2010	2010	20
403	20240802	132900	142625517	2010	2010	2010	2010	2
404	20240802	132800	142621497	2010	2005	2010	2005	5
405	20240802	132700	142611457	2015	2015	2015	2015	0
406	20240802	132600	142611457	2015	2015	2015	2015	20
407	20240802	132500	142571157	2020	2015	2020	2015	606
408	20240802	132400	141347042	2020	2020	2020	2020	0
409	20240802	132300	141347042	2020	2020	2020	2020	0
410	20240802	132200	141347042	2020	2020	2020	2020	0
411	20240802	132100	141347042	2020	2020	2020	2020	0
412	20240802	132000	141347042	2020	2020	2020	2020	0
413	20240802	131900	141347042	2020	2015	2020	2005	315
414	20240802	131800	140713357	2020	2020	2020	2020	50
415	20240802	131700	140612357	2030	2030	2030	2025	350
416	20240802	131600	139901862	2030	2030	2030	2030	28
417	20240802	131500	139845022	2030	2030	2030	2030	10
418	20240802	131400	139824722	2030	2030	2030	2030	0
419	20240802	131300	139824722	2030	2030	2030	2030	0
420	20240802	131200	139824722	2030	2030	2030	2030	0
421	20240802	131100	139824722	2030	2025	2030	2025	3439
422	20240802	131000	132850957	2025	2020	2025	2020	2
423	20240802	130900	132846912	2025	2020	2025	2020	2
424	20240802	130800	132842867	2015	2010	2020	2010	1481
425	20240802	130700	129858622	2010	2005	2010	2005	98
426	20240802	130600	129662127	2005	2000	2005	2000	17
427	20240802	130500	129628122	2005	2005	2005	2005	0
428	20240802	130400	129628122	2005	2010	2010	2005	2
429	20240802	130300	129624107	2010	2010	2010	2010	248
430	20240802	130200	129125627	2010	2010	2010	2010	0
431	20240802	130100	129125627	2010	2005	2010	2005	2
432	20240802	130000	129121612	2010	2000	2010	2000	25
433	20240802	125900	129071597	2010	2010	2010	2010	0
434	20240802	125800	129071597	2010	2010	2010	2010	4
435	20240802	125700	129063557	2010	2010	2010	2010	0
436	20240802	125600	129063557	2010	2010	2010	2010	0
437	20240802	125500	129063557	2010	2010	2010	2010	0
438	20240802	125400	129063557	2010	2005	2010	2005	215
439	20240802	125300	128631627	2005	2005	2005	2005	2
440	20240802	125200	128627617	1998	1999	1999	1998	131
441	20240802	125100	128365767	2010	2010	2010	2010	318
442	20240802	125000	127726587	2015	2015	2015	2015	8
443	20240802	124900	127710467	2015	2015	2015	2015	0
444	20240802	124800	127710467	2015	2015	2015	2015	0
445	20240802	124700	127710467	2015	2015	2015	2015	0
446	20240802	124600	127710467	2015	2015	2015	2015	0
447	20240802	124500	127710467	2015	2015	2015	2015	0
448	20240802	124400	127710467	2015	2015	2015	2015	1
449	20240802	124300	127708452	2015	2015	2015	2015	1
450	20240802	124200	127706437	2010	2010	2010	2010	0
451	20240802	124100	127706437	2010	2010	2010	2010	0
452	20240802	124000	127706437	2010	2000	2010	2000	453
453	20240802	123900	126798567	2000	2005	2005	2000	998
454	20240802	123800	124802497	2005	2005	2005	2005	0
455	20240802	123700	124802497	2005	2005	2005	2005	0
456	20240802	123600	124802497	2005	2005	2005	2005	0
457	20240802	123500	124802497	2005	2005	2005	2005	0
458	20240802	123400	124802497	2005	2005	2005	2005	0
459	20240802	123300	124802497	2005	2005	2005	2005	40
460	20240802	123200	124722297	2010	2010	2010	2010	11
461	20240802	123100	124700187	2010	2010	2010	2010	189
462	20240802	123000	124320297	2010	2010	2010	2010	0
463	20240802	122900	124320297	2010	2010	2010	2010	0
464	20240802	122800	124320297	2010	2010	2010	2010	1
465	20240802	122700	124318287	2010	2005	2010	2005	102
466	20240802	122600	124113517	2010	2010	2010	2010	0
467	20240802	122500	124113517	2010	2010	2010	2010	0
468	20240802	122400	124113517	2010	2010	2010	2010	0
469	20240802	122300	124113517	2010	2005	2010	1998	619
470	20240802	122200	122873231	2005	2005	2005	2005	0
471	20240802	122100	122873231	2005	2005	2005	2005	1
472	20240802	122000	122871226	1998	2005	2005	1998	420
473	20240802	121900	122031926	2005	1999	2005	1998	101
474	20240802	121800	121830106	2005	2005	2005	2005	0
475	20240802	121700	121830106	2005	2005	2010	2005	101
476	20240802	121600	121627596	2005	1999	2005	1999	22
477	20240802	121500	121583492	2005	2005	2005	2005	0
478	20240802	121400	121583492	2005	2005	2005	2005	0
479	20240802	121300	121583492	2005	2005	2005	2005	0
480	20240802	121200	121583492	2005	2005	2005	2005	0
481	20240802	121100	121583492	2005	2005	2005	2005	0
482	20240802	121000	121583492	2005	2005	2005	2005	0
483	20240802	120900	121583492	2005	2005	2005	2005	300
484	20240802	120800	120981992	2005	2005	2005	2005	0
485	20240802	120700	120981992	2005	2005	2005	2005	49
486	20240802	120600	120883747	2005	2005	2005	2005	1
487	20240802	120500	120881742	2005	2005	2005	2005	0
488	20240802	120400	120881742	2005	2005	2005	2005	0
489	20240802	120300	120881742	2005	2005	2005	2005	1
490	20240802	120200	120879737	1995	1995	1995	1995	17
491	20240802	120100	120845822	1995	1995	1995	1995	500
492	20240802	120000	119848322	2005	2005	2005	2005	0
493	20240802	115900	119848322	2005	2005	2005	2005	0
494	20240802	115800	119848322	2005	2005	2005	2005	0
495	20240802	115700	119848322	2005	1995	2005	1995	151
496	20240802	115600	119547067	2010	2010	2010	2010	0
497	20240802	115500	119547067	2010	2005	2010	2005	59
498	20240802	115400	119428767	2005	2005	2005	2005	0
499	20240802	115300	119428767	2005	2005	2005	2005	81
500	20240802	115200	119266362	2010	2005	2015	2005	13
501	20240802	115100	119240247	2000	1984	2000	1984	686
502	20240802	115000	117878147	1984	2030	2030	1980	2030
503	20240802	114900	113822756	2030	2020	2030	2015	686
504	20240802	114800	112434686	2000	2015	2020	2000	996
505	20240802	114700	110436821	2010	2000	2010	2000	3
506	20240802	114600	110430811	2005	2010	2010	2000	299
507	20240802	114500	109831361	2020	2020	2020	2020	49
508	20240802	114400	109732381	2020	2020	2020	2020	1
509	20240802	114300	109730361	2015	2010	2015	2010	462
510	20240802	114200	108799436	2010	2010	2010	2010	4
511	20240802	114100	108791396	2015	2015	2015	2015	100
512	20240802	114000	108589896	2015	2015	2015	2015	0
513	20240802	113900	108589896	2015	2010	2015	2010	1906
514	20240802	113800	104758811	2010	2010	2010	2010	0
515	20240802	113700	104758811	2010	2010	2010	2010	156
516	20240802	113600	104445251	2010	2010	2010	2010	595
517	20240802	113500	103249301	2010	2010	2010	2010	3510
518	20240802	113400	96194201	2010	2005	2010	2005	2
519	20240802	113300	96190186	1997	2005	2005	1997	18
520	20240802	113200	96154182	2005	2005	2005	2005	2
521	20240802	113100	96150172	2005	2005	2005	2005	2
522	20240802	113000	96146162	2005	2005	2005	2005	50
523	20240802	112900	96045912	2010	2010	2010	2010	0
524	20240802	112800	96045912	2010	2010	2010	2010	1
525	20240802	112700	96043902	2005	2005	2005	2005	10
526	20240802	112600	96023852	2005	2005	2005	2005	10
527	20240802	112500	96003802	2010	2010	2010	2010	1380
528	20240802	112400	93230002	2005	2005	2005	2005	1
529	20240802	112300	93227997	2005	2010	2010	2005	3
530	20240802	112200	93221972	2010	2010	2010	2010	21
531	20240802	112100	93179762	2005	2005	2005	2005	1
532	20240802	112000	93177757	2005	2005	2005	2005	1
533	20240802	111900	93175752	2010	2010	2010	2005	942
534	20240802	111800	91282337	2010	2005	2010	2005	2
535	20240802	111700	91278322	2005	2005	2005	2005	1
536	20240802	111600	91276317	2005	2010	2010	2005	2001
537	20240802	111500	87254312	2010	2010	2010	2010	0
538	20240802	111400	87254312	2010	2010	2010	2010	0
539	20240802	111300	87254312	2010	2010	2010	2010	0
540	20240802	111200	87254312	2010	2010	2010	2010	36
541	20240802	111100	87181952	2010	2010	2010	2010	0
542	20240802	111000	87181952	2010	2010	2010	2010	0
543	20240802	110900	87181952	2010	2010	2010	2010	0
544	20240802	110800	87181952	2010	2010	2010	2010	0
545	20240802	110700	87181952	2010	2010	2010	2010	0
546	20240802	110600	87181952	2010	2010	2010	2010	50
547	20240802	110500	87081452	2010	2005	2010	2005	281
548	20240802	110400	86518037	1990	1991	2005	1990	138
549	20240802	110300	86243300	2005	2005	2005	2005	0
550	20240802	110200	86243300	2005	2005	2005	2005	0
551	20240802	110100	86243300	2005	2005	2005	2005	0
552	20240802	110000	86243300	2005	2005	2005	2005	0
553	20240802	105900	86243300	2005	2005	2005	2005	16
554	20240802	105800	86211220	2010	2010	2010	2010	3
555	20240802	105700	86205190	2010	1999	2010	1999	106
556	20240802	105600	85993285	1999	2005	2005	1999	895
557	20240802	105500	84203090	2010	1990	2010	1990	1529
558	20240802	105400	81139130	2005	2000	2005	2000	2
559	20240802	105300	81135125	2005	2000	2005	2000	285
560	20240802	105200	80565120	2005	1999	2005	1990	267
561	20240802	105100	80033359	2000	2000	2000	2000	2577
562	20240802	105000	74879359	2000	2000	2000	2000	1
563	20240802	104900	74877359	2005	2000	2010	2000	213
564	20240802	104800	74450834	2000	2000	2000	2000	300
565	20240802	104700	73850834	2010	2005	2010	2005	151
566	20240802	104600	73548074	2010	2010	2010	2010	0
567	20240802	104500	73548074	2010	2010	2010	2010	0
568	20240802	104400	73548074	2010	2010	2010	2010	90
569	20240802	104300	73367174	2010	2010	2010	2010	0
570	20240802	104200	73367174	2010	2005	2010	2005	66
571	20240802	104100	73234834	2010	2010	2010	2010	0
572	20240802	104000	73234834	2010	2010	2010	2010	0
573	20240802	103900	73234834	2010	2010	2010	2010	50
574	20240802	103800	73134334	2010	2010	2010	2010	0
575	20240802	103700	73134334	2010	2005	2010	2005	52
576	20240802	103600	73030069	2005	2005	2010	2005	106
577	20240802	103500	72817534	2000	2000	2000	2000	320
578	20240802	103400	72177534	2010	2010	2010	2010	241
579	20240802	103300	71693124	2010	2005	2010	2005	15
580	20240802	103200	71663044	2015	2015	2015	2015	100
581	20240802	103100	71461544	2015	2015	2015	2015	0
582	20240802	103000	71461544	2015	2015	2015	2015	0
583	20240802	102900	71461544	2015	2010	2015	2010	57
584	20240802	102800	71346969	2020	2020	2020	2020	0
585	20240802	102700	71346969	2020	2020	2020	2020	0
586	20240802	102600	71346969	2020	2020	2020	2020	123
587	20240802	102500	71098509	2020	2020	2020	2020	0
588	20240802	102400	71098509	2020	2020	2020	2000	1775
589	20240802	102300	67530779	2025	2040	2045	2025	665
590	20240802	102200	66181364	2045	2030	2045	2030	582
591	20240802	102100	64997679	2025	2035	2035	2025	226
592	20240802	102000	64538529	2025	2045	2050	2025	568
593	20240802	101900	63378084	2045	1998	2045	1998	1588
594	20240802	101800	60156902	1997	1994	1997	1994	978
595	20240802	101700	58204645	1994	1992	1994	1992	897
596	20240802	101600	56416423	1992	1989	1992	1989	1008
597	20240802	101500	54410161	1989	1986	1989	1986	248
598	20240802	101400	53917254	1971	1971	1971	1971	0
599	20240802	101300	53917254	1971	1971	1971	1971	0
600	20240802	101200	53917254	1971	1971	1971	1971	53
601	20240802	101100	53812791	1987	1987	1987	1987	203
602	20240802	101000	53409430	1987	1987	1987	1987	440
603	20240802	100900	52535150	1987	1987	1987	1987	295
604	20240802	100800	51948985	1986	1987	1988	1986	1267
605	20240802	100700	49431016	1986	1986	1986	1986	580
606	20240802	100600	48279136	1987	1987	1987	1987	30
607	20240802	100500	48219526	1987	1986	1987	1986	2
608	20240802	100400	48215553	1987	1987	1987	1987	101
609	20240802	100300	48014866	1970	1970	1970	1970	3
610	20240802	100200	48008956	1987	1986	1987	1966	735
611	20240802	100100	46548952	1986	1986	1986	1986	286
612	20240802	100000	45980956	1986	1986	1986	1986	26
613	20240802	095900	45929320	1986	1976	1987	1976	2549
614	20240802	095800	40868688	1962	1962	1962	1962	0
615	20240802	095700	40868688	1962	1960	1962	1960	2
616	20240802	095600	40864766	1958	1958	1958	1958	0
617	20240802	095500	40864766	1958	1958	1958	1958	93
618	20240802	095400	40682672	1958	1958	1958	1958	0
619	20240802	095300	40682672	1958	1976	1976	1958	467
620	20240802	095200	39767798	1976	1976	1976	1976	100
621	20240802	095100	39570198	1976	1976	1976	1976	100
622	20240802	095000	39372598	1976	1976	1976	1976	6
623	20240802	094900	39360742	1976	1976	1976	1976	2
624	20240802	094800	39356790	1977	1961	1977	1958	1885
625	20240802	094700	35662564	1961	1961	1961	1961	0
626	20240802	094600	35662564	1961	1962	1963	1961	2013
627	20240802	094500	31713029	1962	1963	1963	1962	901
628	20240802	094400	29945198	1962	1962	1962	1962	0
629	20240802	094300	29945198	1962	1962	1962	1962	0
630	20240802	094200	29945198	1962	1962	1962	1962	0
631	20240802	094100	29945198	1962	1962	1962	1962	0
632	20240802	094000	29945198	1962	1962	1962	1962	0
633	20240802	093900	29945198	1962	1962	1962	1962	0
634	20240802	093800	29945198	1962	1964	1964	1962	547
635	20240802	093700	28871320	1965	1965	1965	1965	0
636	20240802	093600	28871320	1965	1983	1985	1965	4
637	20240802	093500	28863402	1980	1980	1980	1980	2
638	20240802	093400	28859442	1963	1963	1963	1963	224
639	20240802	093300	28419730	1963	1963	1963	1963	829
640	20240802	093200	26792403	1963	1963	1963	1963	1079
641	20240802	093100	24674326	1962	1967	1967	1962	199
642	20240802	093000	24283803	1967	1965	1967	1965	58
643	20240802	092900	24169741	1961	1971	1971	1961	846
644	20240802	092800	22507255	1973	1975	1975	1973	155
645	20240802	092700	22201434	1975	1975	1975	1975	5
646	20240802	092600	22191559	1975	1977	1977	1975	28
647	20240802	092500	22136247	1985	1985	1985	1985	0
648	20240802	092400	22136247	1985	1985	1985	1985	0
649	20240802	092300	22136247	1985	1985	1985	1985	50
650	20240802	092200	22036997	1971	1971	1971	1971	30
651	20240802	092100	21977867	1971	1985	1985	1971	11
652	20240802	092000	21956172	1971	1971	1971	1971	0
653	20240802	091900	21956172	1971	1986	1986	1971	27
654	20240802	091800	21902580	1983	1983	1983	1983	996
655	20240802	091700	19927512	1984	1969	1984	1969	661
656	20240802	091600	18617259	1956	1956	1956	1956	0
657	20240802	091500	18617259	1956	1956	1956	1956	507
658	20240802	091400	17625567	1956	1957	1957	1956	452
659	20240802	091300	16741432	1956	1970	1970	1956	4635
660	20240802	091200	7646949	1969	1970	1970	1969	100
661	20240802	091100	7449992	1977	1977	1977	1977	1
662	20240802	091000	7448015	1969	1969	1969	1969	0
663	20240802	090900	7448015	1969	1969	1969	1969	0
664	20240802	090800	7448015	1969	1969	1969	1969	789
665	20240802	090700	5894474	1969	1962	1969	1962	70
666	20240802	090600	5757127	1969	1969	1969	1969	0
667	20240802	090500	5757127	1969	1962	1969	1960	668
668	20240802	090400	4447782	1959	1959	1959	1959	0
669	20240802	090300	4447782	1959	1961	1961	1959	490
670	20240802	090200	3487669	1961	1962	1962	1961	406
671	20240802	090100	2691485	1961	1960	1961	1960	80
672	20240802	090000	2534606	1961	1967	1969	1960	707