KissMeData/052860/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193200	139178590	1925	1925	1925	1925	3526
3	20240802	193100	139178590	1925	1925	1925	1925	0
4	20240802	193000	139178590	1925	1925	1925	1925	0
5	20240802	192900	139178590	1925	1925	1925	1925	0
6	20240802	192800	139178590	1925	1925	1925	1925	0
7	20240802	192700	139178590	1925	1925	1925	1925	0
8	20240802	192600	139178590	1925	1925	1925	1925	0
9	20240802	192500	139178590	1925	1925	1925	1925	0
10	20240802	192400	139178590	1925	1925	1925	1925	0
11	20240802	192300	139178590	1925	1925	1925	1925	0
12	20240802	192200	139178590	1925	1925	1925	1925	0
13	20240802	192100	139178590	1925	1925	1925	1925	0
14	20240802	192000	139178590	1925	1925	1925	1925	0
15	20240802	191900	139178590	1925	1925	1925	1925	0
16	20240802	191800	139178590	1925	1925	1925	1925	0
17	20240802	191700	139178590	1925	1925	1925	1925	0
18	20240802	191600	139178590	1925	1925	1925	1925	0
19	20240802	191500	139178590	1925	1925	1925	1925	0
20	20240802	191400	139178590	1925	1925	1925	1925	0
21	20240802	191300	139178590	1925	1925	1925	1925	0
22	20240802	191200	139178590	1925	1925	1925	1925	0
23	20240802	191100	139178590	1925	1925	1925	1925	0
24	20240802	191000	139178590	1925	1925	1925	1925	0
25	20240802	190900	139178590	1925	1925	1925	1925	0
26	20240802	190800	139178590	1925	1925	1925	1925	0
27	20240802	190700	139178590	1925	1925	1925	1925	0
28	20240802	190600	139178590	1925	1925	1925	1925	0
29	20240802	190500	139178590	1925	1925	1925	1925	0
30	20240802	190400	139178590	1925	1925	1925	1925	0
31	20240802	190300	139178590	1925	1925	1925	1925	0
32	20240802	190200	139178590	1925	1925	1925	1925	3526
33	20240802	190100	139178590	1925	1925	1925	1925	0
34	20240802	190000	139178590	1925	1925	1925	1925	0
35	20240802	185900	139178590	1925	1925	1925	1925	0
36	20240802	185800	139178590	1925	1925	1925	1925	0
37	20240802	185700	139178590	1925	1925	1925	1925	0
38	20240802	185600	139178590	1925	1925	1925	1925	0
39	20240802	185500	139178590	1925	1925	1925	1925	0
40	20240802	185400	139178590	1925	1925	1925	1925	0
41	20240802	185300	139178590	1925	1925	1925	1925	0
42	20240802	185200	139178590	1925	1925	1925	1925	0
43	20240802	185100	139178590	1925	1925	1925	1925	0
44	20240802	185000	139178590	1925	1925	1925	1925	0
45	20240802	184900	139178590	1925	1925	1925	1925	0
46	20240802	184800	139178590	1925	1925	1925	1925	0
47	20240802	184700	139178590	1925	1925	1925	1925	0
48	20240802	184600	139178590	1925	1925	1925	1925	0
49	20240802	184500	139178590	1925	1925	1925	1925	0
50	20240802	184400	139178590	1925	1925	1925	1925	0
51	20240802	184300	139178590	1925	1925	1925	1925	0
52	20240802	184200	139178590	1925	1925	1925	1925	0
53	20240802	184100	139178590	1925	1925	1925	1925	0
54	20240802	184000	139178590	1925	1925	1925	1925	0
55	20240802	183900	139178590	1925	1925	1925	1925	0
56	20240802	183800	139178590	1925	1925	1925	1925	0
57	20240802	183700	139178590	1925	1925	1925	1925	0
58	20240802	183600	139178590	1925	1925	1925	1925	0
59	20240802	183500	139178590	1925	1925	1925	1925	0
60	20240802	183400	139178590	1925	1925	1925	1925	0
61	20240802	183300	139178590	1925	1925	1925	1925	0
62	20240802	183200	139178590	1925	1925	1925	1925	3526
63	20240802	183100	139178590	1925	1925	1925	1925	0
64	20240802	183000	139178590	1925	1925	1925	1925	0
65	20240802	182900	139178590	1925	1925	1925	1925	0
66	20240802	182800	139178590	1925	1925	1925	1925	0
67	20240802	182700	139178590	1925	1925	1925	1925	0
68	20240802	182600	139178590	1925	1925	1925	1925	0
69	20240802	182500	139178590	1925	1925	1925	1925	0
70	20240802	182400	139178590	1925	1925	1925	1925	0
71	20240802	182300	139178590	1925	1925	1925	1925	0
72	20240802	182200	139178590	1925	1925	1925	1925	0
73	20240802	182100	139178590	1925	1925	1925	1925	0
74	20240802	182000	139178590	1925	1925	1925	1925	0
75	20240802	181900	139178590	1925	1925	1925	1925	0
76	20240802	181800	139178590	1925	1925	1925	1925	0
77	20240802	181700	139178590	1925	1925	1925	1925	0
78	20240802	181600	139178590	1925	1925	1925	1925	0
79	20240802	181500	139178590	1925	1925	1925	1925	0
80	20240802	181400	139178590	1925	1925	1925	1925	0
81	20240802	181300	139178590	1925	1925	1925	1925	0
82	20240802	181200	139178590	1925	1925	1925	1925	0
83	20240802	181100	139178590	1925	1925	1925	1925	0
84	20240802	181000	139178590	1925	1925	1925	1925	0
85	20240802	180900	139178590	1925	1925	1925	1925	0
86	20240802	180800	139178590	1925	1925	1925	1925	0
87	20240802	180700	139178590	1925	1925	1925	1925	0
88	20240802	180600	139178590	1925	1925	1925	1925	0
89	20240802	180500	139178590	1925	1925	1925	1925	0
90	20240802	180400	139178590	1925	1925	1925	1925	0
91	20240802	180300	139178590	1925	1925	1925	1925	0
92	20240802	180200	139178590	1925	1925	1925	1925	3526
93	20240802	180100	139178590	1925	1925	1925	1925	0
94	20240802	180000	139178590	1925	1925	1925	1925	0
95	20240802	175900	139178590	1925	1925	1925	1925	0
96	20240802	175800	139178590	1925	1925	1925	1925	0
97	20240802	175700	139178590	1925	1925	1925	1925	0
98	20240802	175600	139178590	1925	1925	1925	1925	0
99	20240802	175500	139178590	1925	1925	1925	1925	0
100	20240802	175400	139178590	1925	1925	1925	1925	0
101	20240802	175300	139178590	1925	1925	1925	1925	0
102	20240802	175200	139178590	1925	1925	1925	1925	0
103	20240802	175100	139178590	1925	1925	1925	1925	0
104	20240802	175000	139178590	1925	1925	1925	1925	0
105	20240802	174900	139178590	1925	1925	1925	1925	0
106	20240802	174800	139178590	1925	1925	1925	1925	0
107	20240802	174700	139178590	1925	1925	1925	1925	0
108	20240802	174600	139178590	1925	1925	1925	1925	0
109	20240802	174500	139178590	1925	1925	1925	1925	0
110	20240802	174400	139178590	1925	1925	1925	1925	0
111	20240802	174300	139178590	1925	1925	1925	1925	0
112	20240802	174200	139178590	1925	1925	1925	1925	0
113	20240802	174100	139178590	1925	1925	1925	1925	0
114	20240802	174000	139178590	1925	1925	1925	1925	0
115	20240802	173900	139178590	1925	1925	1925	1925	0
116	20240802	173800	139178590	1925	1925	1925	1925	0
117	20240802	173700	139178590	1925	1925	1925	1925	0
118	20240802	173600	139178590	1925	1925	1925	1925	0
119	20240802	173500	139178590	1925	1925	1925	1925	0
120	20240802	173400	139178590	1925	1925	1925	1925	0
121	20240802	173300	139178590	1925	1925	1925	1925	0
122	20240802	173200	139178590	1925	1925	1925	1925	3526
123	20240802	173100	139178590	1925	1925	1925	1925	0
124	20240802	173000	139178590	1925	1925	1925	1925	0
125	20240802	172900	139178590	1925	1925	1925	1925	0
126	20240802	172800	139178590	1925	1925	1925	1925	0
127	20240802	172700	139178590	1925	1925	1925	1925	0
128	20240802	172600	139178590	1925	1925	1925	1925	0
129	20240802	172500	139178590	1925	1925	1925	1925	0
130	20240802	172400	139178590	1925	1925	1925	1925	0
131	20240802	172300	139178590	1925	1925	1925	1925	0
132	20240802	172200	139178590	1925	1925	1925	1925	0
133	20240802	172100	139178590	1925	1925	1925	1925	0
134	20240802	172000	139178590	1925	1925	1925	1925	0
135	20240802	171900	139178590	1925	1925	1925	1925	0
136	20240802	171800	139178590	1925	1925	1925	1925	0
137	20240802	171700	139178590	1925	1925	1925	1925	0
138	20240802	171600	139178590	1925	1925	1925	1925	0
139	20240802	171500	139178590	1925	1925	1925	1925	0
140	20240802	171400	139178590	1925	1925	1925	1925	0
141	20240802	171300	139178590	1925	1925	1925	1925	0
142	20240802	171200	139178590	1925	1925	1925	1925	0
143	20240802	171100	139178590	1925	1925	1925	1925	0
144	20240802	171000	139178590	1925	1925	1925	1925	0
145	20240802	170900	139178590	1925	1925	1925	1925	0
146	20240802	170800	139178590	1925	1925	1925	1925	0
147	20240802	170700	139178590	1925	1925	1925	1925	0
148	20240802	170600	139178590	1925	1925	1925	1925	0
149	20240802	170500	139178590	1925	1925	1925	1925	0
150	20240802	170400	139178590	1925	1925	1925	1925	0
151	20240802	170300	139178590	1925	1925	1925	1925	0
152	20240802	170200	139178590	1925	1925	1925	1925	3526
153	20240802	170100	139178590	1925	1925	1925	1925	0
154	20240802	170000	139178590	1925	1925	1925	1925	0
155	20240802	165900	139178590	1925	1925	1925	1925	0
156	20240802	165800	139178590	1925	1925	1925	1925	0
157	20240802	165700	139178590	1925	1925	1925	1925	0
158	20240802	165600	139178590	1925	1925	1925	1925	0
159	20240802	165500	139178590	1925	1925	1925	1925	0
160	20240802	165400	139178590	1925	1925	1925	1925	0
161	20240802	165300	139178590	1925	1925	1925	1925	0
162	20240802	165200	139178590	1925	1925	1925	1925	0
163	20240802	165100	139178590	1925	1925	1925	1925	0
164	20240802	165000	139178590	1925	1925	1925	1925	0
165	20240802	164900	139178590	1925	1925	1925	1925	0
166	20240802	164800	139178590	1925	1925	1925	1925	0
167	20240802	164700	139178590	1925	1925	1925	1925	0
168	20240802	164600	139178590	1925	1925	1925	1925	0
169	20240802	164500	139178590	1925	1925	1925	1925	0
170	20240802	164400	139178590	1925	1925	1925	1925	0
171	20240802	164300	139178590	1925	1925	1925	1925	0
172	20240802	164200	139178590	1925	1925	1925	1925	0
173	20240802	164100	139178590	1925	1925	1925	1925	0
174	20240802	164000	139178590	1925	1925	1925	1925	0
175	20240802	163900	139178590	1925	1925	1925	1925	0
176	20240802	163800	139178590	1925	1925	1925	1925	0
177	20240802	163700	139178590	1925	1925	1925	1925	0
178	20240802	163600	139178590	1925	1925	1925	1925	0
179	20240802	163500	139178590	1925	1925	1925	1925	0
180	20240802	163400	139178590	1925	1925	1925	1925	0
181	20240802	163300	139178590	1925	1925	1925	1925	0
182	20240802	163200	139178590	1925	1925	1925	1925	3526
183	20240802	163100	139178590	1925	1925	1925	1925	0
184	20240802	163000	139178590	1925	1925	1925	1925	0
185	20240802	162900	139178590	1925	1925	1925	1925	0
186	20240802	162800	139178590	1925	1925	1925	1925	0
187	20240802	162700	139178590	1925	1925	1925	1925	0
188	20240802	162600	139178590	1925	1925	1925	1925	0
189	20240802	162500	139178590	1925	1925	1925	1925	0
190	20240802	162400	139178590	1925	1925	1925	1925	0
191	20240802	162300	139178590	1925	1925	1925	1925	0
192	20240802	162200	139178590	1925	1925	1925	1925	0
193	20240802	162100	139178590	1925	1925	1925	1925	0
194	20240802	162000	139178590	1925	1925	1925	1925	0
195	20240802	161900	139178590	1925	1925	1925	1925	0
196	20240802	161800	139178590	1925	1925	1925	1925	0
197	20240802	161700	139178590	1925	1925	1925	1925	0
198	20240802	161600	139178590	1925	1925	1925	1925	0
199	20240802	161500	139178590	1925	1925	1925	1925	0
200	20240802	161400	139178590	1925	1925	1925	1925	0
201	20240802	161300	139178590	1925	1925	1925	1925	0
202	20240802	161200	139178590	1925	1925	1925	1925	0
203	20240802	161100	139178590	1925	1925	1925	1925	0
204	20240802	161000	139178590	1925	1925	1925	1925	0
205	20240802	160900	139178590	1925	1925	1925	1925	0
206	20240802	160800	139178590	1925	1925	1925	1925	0
207	20240802	160700	139178590	1925	1925	1925	1925	0
208	20240802	160600	139178590	1925	1925	1925	1925	0
209	20240802	160500	139178590	1925	1925	1925	1925	0
210	20240802	160400	139178590	1925	1925	1925	1925	0
211	20240802	160300	139178590	1925	1925	1925	1925	0
212	20240802	160200	139178590	1925	1925	1925	1925	3526
213	20240802	160100	139178590	1925	1925	1925	1925	0
214	20240802	160000	139178590	1925	1925	1925	1925	0
215	20240802	155900	139178590	1925	1925	1925	1925	0
216	20240802	155800	139178590	1925	1925	1925	1925	0
217	20240802	155700	139178590	1925	1925	1925	1925	0
218	20240802	155600	139178590	1925	1925	1925	1925	0
219	20240802	155500	139178590	1925	1925	1925	1925	0
220	20240802	155400	139178590	1925	1925	1925	1925	0
221	20240802	155300	139178590	1925	1925	1925	1925	0
222	20240802	155200	139178590	1925	1925	1925	1925	0
223	20240802	155100	139178590	1925	1925	1925	1925	0
224	20240802	155000	139178590	1925	1925	1925	1925	0
225	20240802	154900	139178590	1925	1925	1925	1925	0
226	20240802	154800	139178590	1925	1925	1925	1925	0
227	20240802	154700	139178590	1925	1925	1925	1925	0
228	20240802	154600	139178590	1925	1925	1925	1925	0
229	20240802	154500	139178590	1925	1925	1925	1925	0
230	20240802	154400	139178590	1925	1925	1925	1925	0
231	20240802	154300	139178590	1925	1925	1925	1925	0
232	20240802	154200	139178590	1925	1925	1925	1925	0
233	20240802	154100	139178590	1925	1925	1925	1925	0
234	20240802	154000	139178590	1925	1925	1925	1925	0
235	20240802	153900	139178590	1925	1925	1925	1925	0
236	20240802	153800	139178590	1925	1925	1925	1925	0
237	20240802	153700	139178590	1925	1925	1925	1925	0
238	20240802	153600	139178590	1925	1925	1925	1925	0
239	20240802	153500	139178590	1925	1925	1925	1925	0
240	20240802	153400	139178590	1925	1925	1925	1925	0
241	20240802	153300	139178590	1925	1925	1925	1925	0
242	20240802	153200	139178590	1925	1925	1925	1925	3526
243	20240802	153100	139178590	1925	1925	1925	1925	0
244	20240802	153000	139178590	1925	1925	1925	1925	3526
245	20240802	152900	132391040	1927	1927	1927	1927	0
246	20240802	152800	132391040	1927	1927	1927	1927	0
247	20240802	152700	132391040	1927	1927	1927	1927	0
248	20240802	152600	132391040	1927	1927	1927	1927	0
249	20240802	152500	132391040	1927	1927	1927	1927	0
250	20240802	152400	132391040	1927	1927	1927	1927	0
251	20240802	152300	132391040	1927	1927	1927	1927	0
252	20240802	152200	132391040	1927	1927	1927	1927	0
253	20240802	152100	132391040	1927	1927	1927	1927	0
254	20240802	152000	132391040	1927	1927	1927	1927	0
255	20240802	151900	132391040	1927	1945	1945	1927	288
256	20240802	151800	131833088	1930	1927	1945	1927	1660
257	20240802	151700	128633950	1925	1926	1926	1925	200
258	20240802	151600	128248770	1927	1927	1927	1927	130
259	20240802	151500	127998260	1927	1927	1927	1927	320
260	20240802	151400	127381620	1927	1927	1927	1927	178
261	20240802	151300	127038614	1927	1927	1927	1927	28
262	20240802	151200	126984658	1927	1928	1928	1927	2338
263	20240802	151100	122478841	1935	1927	1935	1927	427
264	20240802	151000	121655052	1935	1935	1935	1935	0
265	20240802	150900	121655052	1935	1936	1936	1935	180
266	20240802	150800	121306722	1935	1935	1935	1935	0
267	20240802	150700	121306722	1935	1925	1935	1925	2
268	20240802	150600	121302862	1935	1935	1935	1935	800
269	20240802	150500	119754862	1931	1931	1931	1931	0
270	20240802	150400	119754862	1931	1931	1931	1931	0
271	20240802	150300	119754862	1931	1931	1931	1931	0
272	20240802	150200	119754862	1931	1931	1931	1931	0
273	20240802	150100	119754862	1931	1931	1931	1931	0
274	20240802	150000	119754862	1931	1931	1931	1931	44
275	20240802	145900	119669898	1931	1931	1931	1930	356
276	20240802	145800	118982662	1930	1930	1930	1930	0
277	20240802	145700	118982662	1930	1930	1930	1930	0
278	20240802	145600	118982662	1930	1930	1930	1930	0
279	20240802	145500	118982662	1930	1930	1930	1930	5
280	20240802	145400	118973012	1930	1930	1930	1930	70
281	20240802	145300	118837912	1929	1929	1929	1929	2
282	20240802	145200	118834054	1929	1929	1929	1929	0
283	20240802	145100	118834054	1929	1929	1929	1929	29
284	20240802	145000	118778113	1928	1928	1928	1928	18
285	20240802	144900	118743409	1929	1929	1929	1929	0
286	20240802	144800	118743409	1929	1929	1929	1929	0
287	20240802	144700	118743409	1929	1929	1929	1929	0
288	20240802	144600	118743409	1929	1929	1929	1929	0
289	20240802	144500	118743409	1929	1929	1929	1929	25
290	20240802	144400	118695184	1919	1919	1919	1919	0
291	20240802	144300	118695184	1919	1922	1922	1919	830
292	20240802	144200	117101285	1930	1930	1930	1930	0
293	20240802	144100	117101285	1930	1930	1930	1930	0
294	20240802	144000	117101285	1930	1930	1930	1930	0
295	20240802	143900	117101285	1930	1930	1930	1930	0
296	20240802	143800	117101285	1930	1930	1930	1930	0
297	20240802	143700	117101285	1930	1930	1930	1930	2
298	20240802	143600	117097425	1930	1930	1930	1930	0
299	20240802	143500	117097425	1930	1929	1930	1929	21
300	20240802	143400	117056896	1930	1930	1930	1930	18
301	20240802	143300	117022156	1932	1923	1932	1921	309
302	20240802	143200	116428383	1921	1927	1927	1921	452
303	20240802	143100	115559435	1936	1936	1936	1936	1500
304	20240802	143000	112655435	1936	1936	1936	1936	0
305	20240802	142900	112655435	1936	1936	1936	1936	0
306	20240802	142800	112655435	1936	1936	1936	1936	0
307	20240802	142700	112655435	1936	1936	1936	1936	0
308	20240802	142600	112655435	1936	1936	1936	1936	0
309	20240802	142500	112655435	1936	1936	1936	1936	1
310	20240802	142400	112653499	1923	1923	1923	1923	0
311	20240802	142300	112653499	1923	1934	1934	1923	536
312	20240802	142200	111619146	1935	1935	1935	1935	0
313	20240802	142100	111619146	1935	1935	1935	1935	1007
314	20240802	142000	109670601	1935	1935	1935	1935	3
315	20240802	141900	109664796	1939	1939	1939	1939	0
316	20240802	141800	109664796	1939	1939	1939	1939	0
317	20240802	141700	109664796	1939	1939	1939	1939	0
318	20240802	141600	109664796	1939	1939	1939	1939	5
319	20240802	141500	109655101	1941	1941	1941	1941	0
320	20240802	141400	109655101	1941	1941	1941	1941	0
321	20240802	141300	109655101	1941	1941	1941	1941	0
322	20240802	141200	109655101	1941	1941	1941	1941	0
323	20240802	141100	109655101	1941	1941	1941	1941	0
324	20240802	141000	109655101	1941	1941	1941	1941	0
325	20240802	140900	109655101	1941	1941	1941	1941	0
326	20240802	140800	109655101	1941	1941	1941	1941	30
327	20240802	140700	109596871	1943	1943	1943	1943	0
328	20240802	140600	109596871	1943	1943	1943	1943	0
329	20240802	140500	109596871	1943	1943	1943	1943	0
330	20240802	140400	109596871	1943	1943	1943	1943	0
331	20240802	140300	109596871	1943	1943	1943	1943	0
332	20240802	140200	109596871	1943	1943	1943	1943	35
333	20240802	140100	109528866	1945	1945	1945	1945	0
334	20240802	140000	109528866	1945	1945	1945	1945	0
335	20240802	135900	109528866	1945	1945	1945	1945	0
336	20240802	135800	109528866	1945	1945	1945	1945	0
337	20240802	135700	109528866	1945	1945	1945	1945	0
338	20240802	135600	109528866	1945	1945	1945	1945	0
339	20240802	135500	109528866	1945	1945	1945	1945	0
340	20240802	135400	109528866	1945	1945	1945	1945	18
341	20240802	135300	109493856	1933	1946	1946	1933	101
342	20240802	135200	109298412	1943	1939	1943	1936	1720
343	20240802	135100	105966576	1947	1947	1947	1947	0
344	20240802	135000	105966576	1947	1947	1947	1947	0
345	20240802	134900	105966576	1947	1947	1947	1947	0
346	20240802	134800	105966576	1947	1947	1947	1947	0
347	20240802	134700	105966576	1947	1947	1947	1947	0
348	20240802	134600	105966576	1947	1947	1947	1947	0
349	20240802	134500	105966576	1947	1947	1947	1947	0
350	20240802	134400	105966576	1947	1947	1947	1947	0
351	20240802	134300	105966576	1947	1947	1947	1947	0
352	20240802	134200	105966576	1947	1947	1947	1947	0
353	20240802	134100	105966576	1947	1947	1947	1947	15
354	20240802	134000	105937371	1947	1947	1947	1947	0
355	20240802	133900	105937371	1947	1947	1947	1947	0
356	20240802	133800	105937371	1947	1947	1947	1947	0
357	20240802	133700	105937371	1947	1947	1947	1947	0
358	20240802	133600	105937371	1947	1945	1947	1945	4
359	20240802	133500	105929587	1946	1946	1946	1946	0
360	20240802	133400	105929587	1946	1946	1946	1946	0
361	20240802	133300	105929587	1946	1946	1946	1946	0
362	20240802	133200	105929587	1946	1946	1946	1946	0
363	20240802	133100	105929587	1946	1946	1946	1946	0
364	20240802	133000	105929587	1946	1946	1946	1946	0
365	20240802	132900	105929587	1946	1946	1946	1946	0
366	20240802	132800	105929587	1946	1946	1946	1946	0
367	20240802	132700	105929587	1946	1946	1946	1946	0
368	20240802	132600	105929587	1946	1946	1946	1946	25
369	20240802	132500	105880937	1946	1946	1946	1946	0
370	20240802	132400	105880937	1946	1946	1946	1946	0
371	20240802	132300	105880937	1946	1946	1946	1946	0
372	20240802	132200	105880937	1946	1946	1946	1946	0
373	20240802	132100	105880937	1946	1946	1946	1946	0
374	20240802	132000	105880937	1946	1946	1946	1946	25
375	20240802	131900	105832287	1946	1946	1946	1946	0
376	20240802	131800	105832287	1946	1946	1946	1946	0
377	20240802	131700	105832287	1946	1946	1946	1946	0
378	20240802	131600	105832287	1946	1946	1946	1946	1
379	20240802	131500	105830341	1936	1947	1947	1936	83
380	20240802	131400	105669620	1943	1943	1943	1943	0
381	20240802	131300	105669620	1943	1943	1943	1943	0
382	20240802	131200	105669620	1943	1943	1943	1943	30
383	20240802	131100	105611330	1949	1949	1949	1949	0
384	20240802	131000	105611330	1949	1949	1949	1949	55
385	20240802	130900	105504135	1948	1948	1948	1948	0
386	20240802	130800	105504135	1948	1948	1948	1948	0
387	20240802	130700	105504135	1948	1948	1948	1948	0
388	20240802	130600	105504135	1948	1948	1948	1948	0
389	20240802	130500	105504135	1948	1948	1948	1948	0
390	20240802	130400	105504135	1948	1948	1948	1948	0
391	20240802	130300	105504135	1948	1948	1948	1948	0
392	20240802	130200	105504135	1948	1948	1948	1948	3
393	20240802	130100	105498291	1943	1943	1943	1943	1
394	20240802	130000	105496348	1943	1943	1943	1943	0
395	20240802	125900	105496348	1943	1943	1943	1943	1
396	20240802	125800	105494405	1948	1948	1948	1948	0
397	20240802	125700	105494405	1948	1948	1948	1948	0
398	20240802	125600	105494405	1948	1948	1948	1948	1
399	20240802	125500	105492457	1946	1946	1946	1946	4
400	20240802	125400	105484673	1943	1943	1943	1943	0
401	20240802	125300	105484673	1943	1943	1943	1943	0
402	20240802	125200	105484673	1943	1943	1943	1943	0
403	20240802	125100	105484673	1943	1943	1943	1943	0
404	20240802	125000	105484673	1943	1943	1943	1943	0
405	20240802	124900	105484673	1943	1943	1943	1943	0
406	20240802	124800	105484673	1943	1943	1943	1943	0
407	20240802	124700	105484673	1943	1943	1943	1943	0
408	20240802	124600	105484673	1943	1943	1943	1943	0
409	20240802	124500	105484673	1943	1943	1943	1943	0
410	20240802	124400	105484673	1943	1943	1943	1943	0
411	20240802	124300	105484673	1943	1943	1943	1943	0
412	20240802	124200	105484673	1943	1943	1943	1943	0
413	20240802	124100	105484673	1943	1943	1943	1943	1
414	20240802	124000	105482730	1945	1945	1945	1945	0
415	20240802	123900	105482730	1945	1945	1945	1945	0
416	20240802	123800	105482730	1945	1945	1945	1945	0
417	20240802	123700	105482730	1945	1945	1945	1945	2
418	20240802	123600	105478840	1945	1945	1945	1945	0
419	20240802	123500	105478840	1945	1945	1945	1945	10
420	20240802	123400	105459390	1943	1943	1943	1943	0
421	20240802	123300	105459390	1943	1943	1943	1943	0
422	20240802	123200	105459390	1943	1943	1943	1943	0
423	20240802	123100	105459390	1943	1943	1943	1943	4
424	20240802	123000	105451618	1943	1943	1943	1943	0
425	20240802	122900	105451618	1943	1943	1943	1943	0
426	20240802	122800	105451618	1943	1943	1943	1943	9
427	20240802	122700	105434131	1944	1944	1944	1944	0
428	20240802	122600	105434131	1944	1944	1944	1944	23
429	20240802	122500	105389419	1945	1945	1945	1945	20
430	20240802	122400	105350519	1946	1946	1946	1946	0
431	20240802	122300	105350519	1946	1946	1946	1946	0
432	20240802	122200	105350519	1946	1946	1946	1946	0
433	20240802	122100	105350519	1946	1946	1946	1946	0
434	20240802	122000	105350519	1946	1946	1946	1946	0
435	20240802	121900	105350519	1946	1946	1946	1946	0
436	20240802	121800	105350519	1946	1946	1946	1946	0
437	20240802	121700	105350519	1946	1946	1946	1946	0
438	20240802	121600	105350519	1946	1946	1946	1946	0
439	20240802	121500	105350519	1946	1946	1946	1946	0
440	20240802	121400	105350519	1946	1946	1946	1946	0
441	20240802	121300	105350519	1946	1946	1946	1946	0
442	20240802	121200	105350519	1946	1946	1946	1946	0
443	20240802	121100	105350519	1946	1946	1946	1946	0
444	20240802	121000	105350519	1946	1946	1946	1946	0
445	20240802	120900	105350519	1946	1946	1946	1946	0
446	20240802	120800	105350519	1946	1946	1946	1946	0
447	20240802	120700	105350519	1946	1946	1946	1946	0
448	20240802	120600	105350519	1946	1946	1946	1946	0
449	20240802	120500	105350519	1946	1932	1946	1932	2
450	20240802	120400	105346641	1945	1945	1945	1945	10
451	20240802	120300	105327191	1948	1948	1948	1948	0
452	20240802	120200	105327191	1948	1948	1948	1948	0
453	20240802	120100	105327191	1948	1948	1948	1948	0
454	20240802	120000	105327191	1948	1949	1949	1948	120
455	20240802	115900	105093331	1949	1949	1949	1949	32
456	20240802	115800	105030963	1941	1941	1941	1941	0
457	20240802	115700	105030963	1941	1941	1941	1941	9
458	20240802	115600	105013494	1942	1942	1942	1942	0
459	20240802	115500	105013494	1942	1942	1942	1942	0
460	20240802	115400	105013494	1942	1942	1942	1942	0
461	20240802	115300	105013494	1942	1942	1942	1942	0
462	20240802	115200	105013494	1942	1942	1942	1942	36
463	20240802	115100	104943582	1921	1921	1921	1921	0
464	20240802	115000	104943582	1921	1921	1921	1921	0
465	20240802	114900	104943582	1921	1921	1921	1921	1
466	20240802	114800	104941661	1949	1949	1949	1949	0
467	20240802	114700	104941661	1949	1949	1949	1949	0
468	20240802	114600	104941661	1949	1944	1949	1944	679
469	20240802	114500	103619815	1940	1919	1940	1919	55
470	20240802	114400	103513521	1919	1919	1919	1919	38
471	20240802	114300	103440599	1910	1930	1942	1910	6557
472	20240802	114200	90892801	1952	1951	1955	1930	759
473	20240802	114100	89411126	1953	1953	1953	1953	0
474	20240802	114000	89411126	1953	1944	1953	1944	100
475	20240802	113900	89215998	1943	1944	1944	1943	7
476	20240802	113800	89202392	1945	1945	1945	1945	0
477	20240802	113700	89202392	1945	1945	1945	1945	0
478	20240802	113600	89202392	1945	1945	1945	1945	0
479	20240802	113500	89202392	1945	1945	1945	1945	0
480	20240802	113400	89202392	1945	1945	1945	1945	0
481	20240802	113300	89202392	1945	1938	1945	1938	150
482	20240802	113200	88911087	1939	1939	1939	1938	101
483	20240802	113100	88715253	1944	1943	1944	1943	520
484	20240802	113000	87704374	1945	1929	1945	1929	900
485	20240802	112900	85964223	1929	1929	1929	1929	0
486	20240802	112800	85964223	1929	1929	1929	1929	501
487	20240802	112700	84997794	1915	1915	1915	1915	0
488	20240802	112600	84997794	1915	1915	1915	1915	0
489	20240802	112500	84997794	1915	1929	1929	1915	5000
490	20240802	112400	75393499	1930	1930	1930	1930	0
491	20240802	112300	75393499	1930	1930	1930	1930	0
492	20240802	112200	75393499	1930	1930	1930	1930	0
493	20240802	112100	75393499	1930	1930	1930	1930	0
494	20240802	112000	75393499	1930	1930	1930	1930	0
495	20240802	111900	75393499	1930	1930	1930	1930	0
496	20240802	111800	75393499	1930	1930	1930	1930	422
497	20240802	111700	74579039	1930	1930	1930	1930	0
498	20240802	111600	74579039	1930	1930	1930	1930	0
499	20240802	111500	74579039	1930	1930	1930	1930	0
500	20240802	111400	74579039	1930	1930	1930	1930	203
501	20240802	111300	74187249	1930	1930	1930	1930	2
502	20240802	111200	74183389	1930	1930	1930	1930	0
503	20240802	111100	74183389	1930	1930	1930	1930	8
504	20240802	111000	74167949	1930	1930	1930	1930	52
505	20240802	110900	74067589	1930	1928	1930	1925	315
506	20240802	110800	73460667	1930	1930	1930	1930	8
507	20240802	110700	73445227	1930	1930	1930	1930	0
508	20240802	110600	73445227	1930	1930	1930	1930	50
509	20240802	110500	73348727	1930	1930	1930	1930	18
510	20240802	110400	73313987	1930	1930	1930	1930	301
511	20240802	110300	72733057	1930	1930	1930	1930	212
512	20240802	110200	72323897	1930	1930	1930	1930	7
513	20240802	110100	72310387	1930	1928	1930	1928	25
514	20240802	110000	72262173	1930	1930	1930	1930	0
515	20240802	105900	72262173	1930	1930	1930	1930	600
516	20240802	105800	71104173	1930	1930	1930	1930	206
517	20240802	105700	70706593	1930	1930	1930	1930	0
518	20240802	105600	70706593	1930	1930	1930	1930	0
519	20240802	105500	70706593	1930	1930	1930	1930	38
520	20240802	105400	70633253	1929	1929	1929	1929	60
521	20240802	105300	70517513	1930	1930	1930	1930	0
522	20240802	105200	70517513	1930	1930	1930	1930	155
523	20240802	105100	70218363	1930	1930	1931	1930	1319
524	20240802	105000	67672592	1930	1934	1934	1930	1565
525	20240802	104900	64650705	1932	1944	1944	1932	1000
526	20240802	104800	62712949	1945	1945	1945	1945	0
527	20240802	104700	62712949	1945	1945	1945	1945	10
528	20240802	104600	62693499	1945	1945	1945	1945	0
529	20240802	104500	62693499	1945	1945	1945	1945	15
530	20240802	104400	62664324	1945	1945	1945	1945	0
531	20240802	104300	62664324	1945	1945	1945	1945	0
532	20240802	104200	62664324	1945	1945	1945	1945	0
533	20240802	104100	62664324	1945	1945	1945	1945	0
534	20240802	104000	62664324	1945	1945	1945	1945	24
535	20240802	103900	62617644	1943	1943	1943	1943	0
536	20240802	103800	62617644	1943	1943	1943	1943	18
537	20240802	103700	62582670	1945	1943	1945	1943	79
538	20240802	103600	62429071	1945	1943	1945	1943	259
539	20240802	103500	61925354	1943	1947	1947	1943	507
540	20240802	103400	60939312	1946	1946	1946	1946	0
541	20240802	103300	60939312	1946	1946	1946	1946	0
542	20240802	103200	60939312	1946	1946	1946	1946	0
543	20240802	103100	60939312	1946	1946	1946	1946	0
544	20240802	103000	60939312	1946	1946	1946	1946	0
545	20240802	102900	60939312	1946	1948	1948	1946	79
546	20240802	102800	60785440	1948	1957	1957	1948	2604
547	20240802	102700	55704778	1957	1957	1957	1957	0
548	20240802	102600	55704778	1957	1957	1957	1957	0
549	20240802	102500	55704778	1957	1957	1957	1957	237
550	20240802	102400	55240969	1957	1957	1957	1957	64
551	20240802	102300	55115721	1957	1957	1957	1957	0
552	20240802	102200	55115721	1957	1959	1959	1957	2500
553	20240802	102100	50222842	1958	1958	1958	1958	0
554	20240802	102000	50222842	1958	1958	1958	1958	157
555	20240802	101900	49915436	1959	1960	1960	1958	2520
556	20240802	101800	44980515	1962	1962	1962	1960	203
557	20240802	101700	44582629	1962	1965	1965	1961	2255
558	20240802	101600	40159982	1965	1965	1965	1965	236
559	20240802	101500	39696242	1985	1985	1985	1985	0
560	20240802	101400	39696242	1985	1985	1985	1985	0
561	20240802	101300	39696242	1985	1985	1985	1985	0
562	20240802	101200	39696242	1985	1985	1985	1985	0
563	20240802	101100	39696242	1985	1985	1985	1985	0
564	20240802	101000	39696242	1985	1985	1985	1985	0
565	20240802	100900	39696242	1985	1985	1985	1985	0
566	20240802	100800	39696242	1985	1985	1985	1985	0
567	20240802	100700	39696242	1985	1985	1985	1985	0
568	20240802	100600	39696242	1985	1967	1985	1967	65
569	20240802	100500	39568117	1967	1967	1967	1967	0
570	20240802	100400	39568117	1967	1967	1967	1967	0
571	20240802	100300	39568117	1967	1961	1967	1961	115
572	20240802	100200	39342500	1960	1960	1960	1960	156
573	20240802	100100	39036740	1960	1963	1963	1960	48
574	20240802	100000	38942610	1964	1964	1964	1964	1
575	20240802	095900	38940646	1966	1968	1968	1965	9
576	20240802	095800	38922950	1969	1973	1973	1969	5
577	20240802	095700	38913095	1974	1976	1976	1974	2118
578	20240802	095600	34732160	1977	1977	1977	1977	6
579	20240802	095500	34720298	1978	1978	1978	1978	0
580	20240802	095400	34720298	1978	1979	1979	1978	62
581	20240802	095300	34597611	1972	1972	1972	1972	16
582	20240802	095200	34566059	1966	1966	1966	1966	16
583	20240802	095100	34534603	1978	1978	1978	1978	0
584	20240802	095000	34534603	1978	1978	1978	1978	0
585	20240802	094900	34534603	1978	1978	1978	1978	0
586	20240802	094800	34534603	1978	1978	1978	1978	0
587	20240802	094700	34534603	1978	1978	1978	1978	0
588	20240802	094600	34534603	1978	1978	1978	1978	0
589	20240802	094500	34534603	1978	1978	1978	1978	0
590	20240802	094400	34534603	1978	1978	1978	1978	0
591	20240802	094300	34534603	1978	1978	1978	1978	0
592	20240802	094200	34534603	1978	1978	1978	1978	0
593	20240802	094100	34534603	1978	1966	1978	1966	80
594	20240802	094000	34376718	1959	1962	1962	1959	84
595	20240802	093900	34212156	1978	1978	1978	1978	103
596	20240802	093800	34008422	1979	1979	1979	1979	0
597	20240802	093700	34008422	1979	1979	1979	1979	21
598	20240802	093600	33966863	1979	1969	1979	1969	144
599	20240802	093500	33682190	1970	1970	1970	1970	0
600	20240802	093400	33682190	1970	1970	1970	1970	1
601	20240802	093300	33680220	1957	1957	1957	1957	0
602	20240802	093200	33680220	1957	1957	1957	1957	0
603	20240802	093100	33680220	1957	1957	1957	1957	0
604	20240802	093000	33680220	1957	1957	1957	1957	0
605	20240802	092900	33680220	1957	1957	1957	1957	1
606	20240802	092800	33678263	1979	1979	1979	1979	0
607	20240802	092700	33678263	1979	1979	1979	1979	0
608	20240802	092600	33678263	1979	1978	1979	1978	293
609	20240802	092500	33098448	1979	1979	1979	1979	394
610	20240802	092400	32318722	1980	1980	1980	1980	0
611	20240802	092300	32318722	1980	1954	1980	1953	2678
612	20240802	092200	27083697	1954	1958	1958	1954	258
613	20240802	092100	26578889	1960	1965	1965	1960	3915
614	20240802	092000	18898923	1964	1969	1969	1964	604
615	20240802	091900	17711907	1969	1969	1969	1969	46
616	20240802	091800	17621333	1969	1971	1971	1969	555
617	20240802	091700	16527980	1971	1971	1971	1971	0
618	20240802	091600	16527980	1971	1971	1971	1971	0
619	20240802	091500	16527980	1971	1972	1972	1971	79
620	20240802	091400	16372261	1979	1979	1979	1979	0
621	20240802	091300	16372261	1979	1979	1979	1979	18
622	20240802	091200	16336639	1979	1979	1979	1979	136
623	20240802	091100	16067495	1972	1973	1973	1972	92
624	20240802	091000	15886053	1972	1974	1974	1972	1703
625	20240802	090900	12526028	1974	1974	1974	1974	0
626	20240802	090800	12526028	1974	1974	1974	1974	0
627	20240802	090700	12526028	1974	1974	1974	1974	0
628	20240802	090600	12526028	1974	1974	1974	1974	25
629	20240802	090500	12476678	1974	1974	1974	1974	37
630	20240802	090400	12403640	1974	1981	1981	1974	6143
631	20240802	090300	240493	1991	1991	1991	1991	0
632	20240802	090200	240493	1991	1984	1991	1980	55
633	20240802	090100	131337	1982	1983	1983	1982	8
634	20240802	090000	115478	1991	1991	1991	1991	58