KissMeData/005880/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	184500	4153438110	1920	1920	1920	1920	54956
3	20240826	184400	4153438110	1920	1920	1920	1920	0
4	20240826	184300	4153438110	1920	1920	1920	1920	0
5	20240826	184200	4153438110	1920	1920	1920	1920	0
6	20240826	184100	4153438110	1920	1920	1920	1920	0
7	20240826	184000	4153438110	1920	1920	1920	1920	0
8	20240826	183900	4153438110	1920	1920	1920	1920	0
9	20240826	183800	4153438110	1920	1920	1920	1920	0
10	20240826	183700	4153438110	1920	1920	1920	1920	0
11	20240826	183600	4153438110	1920	1920	1920	1920	0
12	20240826	183500	4153438110	1920	1920	1920	1920	0
13	20240826	183400	4153438110	1920	1920	1920	1920	0
14	20240826	183300	4153438110	1920	1920	1920	1920	0
15	20240826	183200	4153438110	1920	1920	1920	1920	0
16	20240826	183100	4153438110	1920	1920	1920	1920	0
17	20240826	183000	4153438110	1920	1920	1920	1920	0
18	20240826	182900	4153438110	1920	1920	1920	1920	0
19	20240826	182800	4153438110	1920	1920	1920	1920	0
20	20240826	182700	4153438110	1920	1920	1920	1920	0
21	20240826	182600	4153438110	1920	1920	1920	1920	0
22	20240826	182500	4153438110	1920	1920	1920	1920	0
23	20240826	182400	4153438110	1920	1920	1920	1920	0
24	20240826	182300	4153438110	1920	1920	1920	1920	0
25	20240826	182200	4153438110	1920	1920	1920	1920	0
26	20240826	182100	4153438110	1920	1920	1920	1920	0
27	20240826	182000	4153438110	1920	1920	1920	1920	0
28	20240826	181900	4153438110	1920	1920	1920	1920	0
29	20240826	181800	4153438110	1920	1920	1920	1920	0
30	20240826	181700	4153438110	1920	1920	1920	1920	0
31	20240826	181600	4153438110	1920	1920	1920	1920	0
32	20240826	181500	4153438110	1920	1920	1920	1920	54956
33	20240826	181400	4153438110	1920	1920	1920	1920	0
34	20240826	181300	4153438110	1920	1920	1920	1920	0
35	20240826	181200	4153438110	1920	1920	1920	1920	0
36	20240826	181100	4153438110	1920	1920	1920	1920	0
37	20240826	181000	4153438110	1920	1920	1920	1920	0
38	20240826	180900	4153438110	1920	1920	1920	1920	0
39	20240826	180800	4153438110	1920	1920	1920	1920	0
40	20240826	180700	4153438110	1920	1920	1920	1920	0
41	20240826	180600	4153438110	1920	1920	1920	1920	0
42	20240826	180500	4153438110	1920	1920	1920	1920	0
43	20240826	180400	4153438110	1920	1920	1920	1920	0
44	20240826	180300	4153438110	1920	1920	1920	1920	0
45	20240826	180200	4153438110	1920	1920	1920	1920	0
46	20240826	180100	4153438110	1920	1920	1920	1920	0
47	20240826	180000	4153438110	1920	1920	1920	1920	0
48	20240826	175900	4153438110	1920	1920	1920	1920	0
49	20240826	175800	4153438110	1920	1920	1920	1920	0
50	20240826	175700	4153438110	1920	1920	1920	1920	0
51	20240826	175600	4153438110	1920	1920	1920	1920	0
52	20240826	175500	4153438110	1920	1920	1920	1920	0
53	20240826	175400	4153438110	1920	1920	1920	1920	0
54	20240826	175300	4153438110	1920	1920	1920	1920	0
55	20240826	175200	4153438110	1920	1920	1920	1920	0
56	20240826	175100	4153438110	1920	1920	1920	1920	0
57	20240826	175000	4153438110	1920	1920	1920	1920	0
58	20240826	174900	4153438110	1920	1920	1920	1920	0
59	20240826	174800	4153438110	1920	1920	1920	1920	0
60	20240826	174700	4153438110	1920	1920	1920	1920	0
61	20240826	174600	4153438110	1920	1920	1920	1920	0
62	20240826	174500	4153438110	1920	1920	1920	1920	54956
63	20240826	174400	4153438110	1920	1920	1920	1920	0
64	20240826	174300	4153438110	1920	1920	1920	1920	0
65	20240826	174200	4153438110	1920	1920	1920	1920	0
66	20240826	174100	4153438110	1920	1920	1920	1920	0
67	20240826	174000	4153438110	1920	1920	1920	1920	0
68	20240826	173900	4153438110	1920	1920	1920	1920	0
69	20240826	173800	4153438110	1920	1920	1920	1920	0
70	20240826	173700	4153438110	1920	1920	1920	1920	0
71	20240826	173600	4153438110	1920	1920	1920	1920	0
72	20240826	173500	4153438110	1920	1920	1920	1920	0
73	20240826	173400	4153438110	1920	1920	1920	1920	0
74	20240826	173300	4153438110	1920	1920	1920	1920	0
75	20240826	173200	4153438110	1920	1920	1920	1920	0
76	20240826	173100	4153438110	1920	1920	1920	1920	0
77	20240826	173000	4153438110	1920	1920	1920	1920	0
78	20240826	172900	4153438110	1920	1920	1920	1920	0
79	20240826	172800	4153438110	1920	1920	1920	1920	0
80	20240826	172700	4153438110	1920	1920	1920	1920	0
81	20240826	172600	4153438110	1920	1920	1920	1920	0
82	20240826	172500	4153438110	1920	1920	1920	1920	0
83	20240826	172400	4153438110	1920	1920	1920	1920	0
84	20240826	172300	4153438110	1920	1920	1920	1920	0
85	20240826	172200	4153438110	1920	1920	1920	1920	0
86	20240826	172100	4153438110	1920	1920	1920	1920	0
87	20240826	172000	4153438110	1920	1920	1920	1920	0
88	20240826	171900	4153438110	1920	1920	1920	1920	0
89	20240826	171800	4153438110	1920	1920	1920	1920	0
90	20240826	171700	4153438110	1920	1920	1920	1920	0
91	20240826	171600	4153438110	1920	1920	1920	1920	0
92	20240826	171500	4153438110	1920	1920	1920	1920	54956
93	20240826	171400	4153438110	1920	1920	1920	1920	0
94	20240826	171300	4153438110	1920	1920	1920	1920	0
95	20240826	171200	4153438110	1920	1920	1920	1920	0
96	20240826	171100	4153438110	1920	1920	1920	1920	0
97	20240826	171000	4153438110	1920	1920	1920	1920	0
98	20240826	170900	4153438110	1920	1920	1920	1920	0
99	20240826	170800	4153438110	1920	1920	1920	1920	0
100	20240826	170700	4153438110	1920	1920	1920	1920	0
101	20240826	170600	4153438110	1920	1920	1920	1920	0
102	20240826	170500	4153438110	1920	1920	1920	1920	0
103	20240826	170400	4153438110	1920	1920	1920	1920	0
104	20240826	170300	4153438110	1920	1920	1920	1920	0
105	20240826	170200	4153438110	1920	1920	1920	1920	0
106	20240826	170100	4153438110	1920	1920	1920	1920	0
107	20240826	170000	4153438110	1920	1920	1920	1920	0
108	20240826	165900	4153438110	1920	1920	1920	1920	0
109	20240826	165800	4153438110	1920	1920	1920	1920	0
110	20240826	165700	4153438110	1920	1920	1920	1920	0
111	20240826	165600	4153438110	1920	1920	1920	1920	0
112	20240826	165500	4153438110	1920	1920	1920	1920	0
113	20240826	165400	4153438110	1920	1920	1920	1920	0
114	20240826	165300	4153438110	1920	1920	1920	1920	0
115	20240826	165200	4153438110	1920	1920	1920	1920	0
116	20240826	165100	4153438110	1920	1920	1920	1920	0
117	20240826	165000	4153438110	1920	1920	1920	1920	0
118	20240826	164900	4153438110	1920	1920	1920	1920	0
119	20240826	164800	4153438110	1920	1920	1920	1920	0
120	20240826	164700	4153438110	1920	1920	1920	1920	0
121	20240826	164600	4153438110	1920	1920	1920	1920	0
122	20240826	164500	4153438110	1920	1920	1920	1920	54956
123	20240826	164400	4153438110	1920	1920	1920	1920	0
124	20240826	164300	4153438110	1920	1920	1920	1920	0
125	20240826	164200	4153438110	1920	1920	1920	1920	0
126	20240826	164100	4153438110	1920	1920	1920	1920	0
127	20240826	164000	4153438110	1920	1920	1920	1920	0
128	20240826	163900	4153438110	1920	1920	1920	1920	0
129	20240826	163800	4153438110	1920	1920	1920	1920	0
130	20240826	163700	4153438110	1920	1920	1920	1920	0
131	20240826	163600	4153438110	1920	1920	1920	1920	0
132	20240826	163500	4153438110	1920	1920	1920	1920	0
133	20240826	163400	4153438110	1920	1920	1920	1920	0
134	20240826	163300	4153438110	1920	1920	1920	1920	0
135	20240826	163200	4153438110	1920	1920	1920	1920	0
136	20240826	163100	4153438110	1920	1920	1920	1920	0
137	20240826	163000	4153438110	1920	1920	1920	1920	0
138	20240826	162900	4153438110	1920	1920	1920	1920	0
139	20240826	162800	4153438110	1920	1920	1920	1920	0
140	20240826	162700	4153438110	1920	1920	1920	1920	0
141	20240826	162600	4153438110	1920	1920	1920	1920	0
142	20240826	162500	4153438110	1920	1920	1920	1920	0
143	20240826	162400	4153438110	1920	1920	1920	1920	0
144	20240826	162300	4153438110	1920	1920	1920	1920	0
145	20240826	162200	4153438110	1920	1920	1920	1920	0
146	20240826	162100	4153438110	1920	1920	1920	1920	0
147	20240826	162000	4153438110	1920	1920	1920	1920	0
148	20240826	161900	4153438110	1920	1920	1920	1920	0
149	20240826	161800	4153438110	1920	1920	1920	1920	0
150	20240826	161700	4153438110	1920	1920	1920	1920	0
151	20240826	161600	4153438110	1920	1920	1920	1920	0
152	20240826	161500	4153438110	1920	1920	1920	1920	54956
153	20240826	161400	4153438110	1920	1920	1920	1920	0
154	20240826	161300	4153438110	1920	1920	1920	1920	0
155	20240826	161200	4153438110	1920	1920	1920	1920	0
156	20240826	161100	4153438110	1920	1920	1920	1920	0
157	20240826	161000	4153438110	1920	1920	1920	1920	0
158	20240826	160900	4153438110	1920	1920	1920	1920	0
159	20240826	160800	4153438110	1920	1920	1920	1920	0
160	20240826	160700	4153438110	1920	1920	1920	1920	0
161	20240826	160600	4153438110	1920	1920	1920	1920	0
162	20240826	160500	4153438110	1920	1920	1920	1920	0
163	20240826	160400	4153438110	1920	1920	1920	1920	0
164	20240826	160300	4153438110	1920	1920	1920	1920	0
165	20240826	160200	4153438110	1920	1920	1920	1920	0
166	20240826	160100	4153438110	1920	1920	1920	1920	0
167	20240826	160000	4153438110	1920	1920	1920	1920	0
168	20240826	155900	4153438110	1920	1920	1920	1920	0
169	20240826	155800	4153438110	1920	1920	1920	1920	0
170	20240826	155700	4153438110	1920	1920	1920	1920	0
171	20240826	155600	4153438110	1920	1920	1920	1920	0
172	20240826	155500	4153438110	1920	1920	1920	1920	0
173	20240826	155400	4153438110	1920	1920	1920	1920	0
174	20240826	155300	4153438110	1920	1920	1920	1920	0
175	20240826	155200	4153438110	1920	1920	1920	1920	0
176	20240826	155100	4153438110	1920	1920	1920	1920	0
177	20240826	155000	4153438110	1920	1920	1920	1920	0
178	20240826	154900	4153438110	1920	1920	1920	1920	0
179	20240826	154800	4153438110	1920	1920	1920	1920	0
180	20240826	154700	4153438110	1920	1920	1920	1920	0
181	20240826	154600	4153438110	1920	1920	1920	1920	0
182	20240826	154500	4153438110	1920	1920	1920	1920	54956
183	20240826	154400	4153438110	1920	1920	1920	1920	0
184	20240826	154300	4153438110	1920	1920	1920	1920	0
185	20240826	154200	4153438110	1920	1920	1920	1920	0
186	20240826	154100	4153438110	1920	1920	1920	1920	0
187	20240826	154000	4153438110	1920	1920	1920	1920	0
188	20240826	153900	4153438110	1920	1920	1920	1920	0
189	20240826	153800	4153438110	1920	1920	1920	1920	0
190	20240826	153700	4153438110	1920	1920	1920	1920	0
191	20240826	153600	4153438110	1920	1920	1920	1920	0
192	20240826	153500	4153438110	1920	1920	1920	1920	0
193	20240826	153400	4153438110	1920	1920	1920	1920	0
194	20240826	153300	4153438110	1920	1920	1920	1920	0
195	20240826	153200	4153438110	1920	1920	1920	1920	0
196	20240826	153100	4153438110	1920	1920	1920	1920	0
197	20240826	153000	4153438110	1920	1920	1920	1920	54956
198	20240826	152900	4047922590	1923	1923	1923	1923	0
199	20240826	152800	4047922590	1923	1923	1923	1923	0
200	20240826	152700	4047922590	1923	1923	1923	1923	0
201	20240826	152600	4047922590	1923	1923	1923	1923	0
202	20240826	152500	4047922590	1923	1923	1923	1923	0
203	20240826	152400	4047922590	1923	1923	1923	1923	0
204	20240826	152300	4047922590	1923	1923	1923	1923	0
205	20240826	152200	4047922590	1923	1923	1923	1923	0
206	20240826	152100	4047922590	1923	1923	1923	1923	0
207	20240826	152000	4047922590	1923	1923	1923	1923	0
208	20240826	151900	4047922590	1923	1921	1923	1920	11961
209	20240826	151800	4024937411	1921	1922	1924	1921	19668
210	20240826	151700	3987133954	1924	1923	1924	1922	7513
211	20240826	151600	3972685706	1922	1923	1923	1922	10833
212	20240826	151500	3951858811	1923	1922	1923	1922	4435
213	20240826	151400	3943333696	1923	1921	1923	1921	8736
214	20240826	151300	3926544033	1921	1921	1921	1921	1084
215	20240826	151200	3924461669	1921	1920	1922	1920	5927
216	20240826	151100	3913080789	1920	1919	1920	1917	5788
217	20240826	151000	3901982934	1918	1920	1921	1917	31509
218	20240826	150900	3841510454	1919	1920	1920	1919	4560
219	20240826	150800	3832759616	1919	1921	1921	1919	15330
220	20240826	150700	3803326911	1921	1922	1922	1921	3742
221	20240826	150600	3796137389	1921	1922	1922	1921	4919
222	20240826	150500	3786684242	1922	1922	1922	1921	3057
223	20240826	150400	3780808838	1922	1923	1923	1921	5088
224	20240826	150300	3771032603	1923	1923	1923	1921	535
225	20240826	150200	3770004790	1923	1922	1923	1921	6696
226	20240826	150100	3757139576	1922	1921	1922	1921	1510
227	20240826	150000	3754237368	1922	1922	1922	1921	1043
228	20240826	145900	3752233071	1922	1921	1922	1921	5035
229	20240826	145800	3742559602	1921	1923	1923	1920	25118
230	20240826	145700	3694314247	1924	1927	1927	1924	65389
231	20240826	145600	3568431691	1927	1928	1929	1926	5772
232	20240826	145500	3557310254	1928	1929	1929	1928	849
233	20240826	145400	3555673333	1928	1928	1929	1928	641
234	20240826	145300	3554437442	1929	1929	1929	1929	542
235	20240826	145200	3553391924	1929	1929	1929	1928	383
236	20240826	145100	3552653335	1928	1930	1930	1928	3313
237	20240826	145000	3546263535	1929	1929	1930	1929	3883
238	20240826	144900	3538769946	1930	1931	1931	1930	7840
239	20240826	144800	3523638348	1931	1931	1931	1930	304
240	20240826	144700	3523051325	1930	1931	1931	1930	7625
241	20240826	144600	3508334338	1932	1932	1932	1931	348
242	20240826	144500	3507662305	1932	1931	1932	1931	373
243	20240826	144400	3506942010	1930	1931	1931	1930	9431
244	20240826	144300	3488738972	1931	1930	1931	1930	1047
245	20240826	144200	3486717216	1931	1932	1932	1930	10709
246	20240826	144100	3466035008	1933	1933	1933	1932	658
247	20240826	144000	3464763095	1933	1932	1933	1932	1375
248	20240826	143900	3462106522	1933	1933	1933	1933	48
249	20240826	143800	3462013738	1933	1932	1933	1932	432
250	20240826	143700	3461178876	1932	1933	1933	1932	56
251	20240826	143600	3461070633	1933	1933	1933	1933	19
252	20240826	143500	3461033906	1932	1933	1933	1931	1869
253	20240826	143400	3457422971	1933	1933	1933	1932	523
254	20240826	143300	3456412013	1933	1931	1933	1931	884
255	20240826	143200	3454704741	1931	1932	1932	1931	1797
256	20240826	143100	3451233664	1932	1932	1932	1932	503
257	20240826	143000	3450261868	1932	1932	1932	1932	313
258	20240826	142900	3449657152	1932	1932	1932	1931	1480
259	20240826	142800	3446798958	1932	1931	1932	1931	855
260	20240826	142700	3445147791	1932	1932	1932	1931	5246
261	20240826	142600	3435017594	1931	1933	1933	1931	3563
262	20240826	142500	3428132863	1933	1932	1933	1932	1420
263	20240826	142400	3425389396	1932	1932	1933	1932	5561
264	20240826	142300	3414645487	1933	1933	1933	1932	1178
265	20240826	142200	3412369131	1933	1933	1933	1933	5451
266	20240826	142100	3401832348	1934	1934	1934	1933	204
267	20240826	142000	3401437852	1934	1934	1935	1934	742
268	20240826	141900	3400002781	1934	1934	1935	1934	1517
269	20240826	141800	3397068871	1935	1934	1935	1934	924
270	20240826	141700	3395281814	1934	1934	1934	1933	1647
271	20240826	141600	3392097184	1934	1936	1936	1934	3681
272	20240826	141500	3384977700	1936	1935	1936	1935	6527
273	20240826	141400	3372347943	1935	1934	1935	1934	721
274	20240826	141300	3370953496	1934	1934	1935	1933	1563
275	20240826	141200	3367931294	1933	1933	1933	1933	1025
276	20240826	141100	3365949969	1933	1935	1935	1933	7078
277	20240826	141000	3352263113	1936	1936	1936	1935	2375
278	20240826	140900	3347667250	1936	1935	1936	1935	336
279	20240826	140800	3347016999	1936	1937	1937	1936	8237
280	20240826	140700	3331070136	1937	1937	1938	1937	3092
281	20240826	140600	3325080864	1937	1937	1937	1936	1290
282	20240826	140500	3322582234	1937	1938	1938	1937	5688
283	20240826	140400	3311564537	1938	1938	1938	1937	3057
284	20240826	140300	3305643071	1939	1938	1939	1937	1934
285	20240826	140200	3301894972	1937	1938	1938	1937	762
286	20240826	140100	3300418892	1938	1938	1938	1937	2194
287	20240826	140000	3296166940	1938	1938	1938	1937	2242
288	20240826	135900	3291821956	1938	1937	1938	1937	1366
289	20240826	135800	3289175818	1938	1938	1938	1937	2355
290	20240826	135700	3284613828	1939	1940	1940	1939	325
291	20240826	135600	3283983641	1940	1941	1941	1940	16132
292	20240826	135500	3252687548	1941	1940	1941	1940	1718
293	20240826	135400	3249353577	1941	1941	1941	1940	10165
294	20240826	135300	3229633312	1941	1941	1941	1940	816
295	20240826	135200	3228050124	1941	1940	1941	1940	1709
296	20240826	135100	3224734623	1941	1940	1941	1940	9224
297	20240826	135000	3206840016	1940	1941	1941	1940	728
298	20240826	134900	3205427636	1941	1940	1941	1940	1432
299	20240826	134800	3202648941	1941	1941	1941	1940	2677
300	20240826	134700	3197454665	1940	1941	1941	1940	1021
301	20240826	134600	3195473872	1940	1941	1941	1940	1594
302	20240826	134500	3192381468	1941	1941	1941	1941	1168
303	20240826	134400	3190114380	1940	1941	1941	1940	1061
304	20240826	134300	3188055649	1941	1940	1941	1940	1341
305	20240826	134200	3185453436	1941	1941	1941	1941	718
306	20240826	134100	3184059798	1941	1942	1942	1940	1136
307	20240826	134000	3181855478	1941	1942	1942	1941	1301
308	20240826	133900	3179330207	1942	1941	1942	1941	3560
309	20240826	133800	3172420197	1941	1940	1941	1940	894
310	20240826	133700	3170685812	1940	1939	1940	1939	1042
311	20240826	133600	3168664999	1940	1939	1940	1938	3460
312	20240826	133500	3161959463	1940	1940	1942	1940	1900
313	20240826	133400	3158272234	1940	1939	1942	1939	2989
314	20240826	133300	3152471041	1939	1936	1939	1936	30408
315	20240826	133200	3093589233	1936	1937	1937	1935	8817
316	20240826	133100	3076526664	1937	1937	1937	1936	705
317	20240826	133000	3075161746	1936	1936	1936	1936	1870
318	20240826	132900	3071541426	1936	1936	1937	1934	6937
319	20240826	132800	3058114214	1935	1935	1935	1934	4908
320	20240826	132700	3048619902	1935	1936	1936	1935	7799
321	20240826	132600	3033526731	1935	1936	1936	1934	6058
322	20240826	132500	3021804771	1935	1937	1937	1935	9873
323	20240826	132400	3002693108	1937	1938	1938	1937	12898
324	20240826	132300	2977709451	1938	1937	1938	1937	1136
325	20240826	132200	2975508767	1937	1938	1938	1937	3180
326	20240826	132100	2969347987	1938	1938	1938	1938	1019
327	20240826	132000	2967373165	1938	1939	1939	1938	13247
328	20240826	131900	2941700391	1939	1939	1939	1939	74
329	20240826	131800	2941556905	1940	1939	1940	1939	8
330	20240826	131700	2941541391	1939	1940	1940	1939	2484
331	20240826	131600	2936724911	1939	1940	1940	1939	2674
332	20240826	131500	2931540019	1939	1939	1939	1939	1408
333	20240826	131400	2928809907	1939	1940	1940	1939	96
334	20240826	131300	2928623756	1938	1940	1940	1938	680
335	20240826	131200	2927305247	1940	1939	1940	1939	3173
336	20240826	131100	2921150165	1939	1938	1939	1938	3174
337	20240826	131000	2914996547	1938	1938	1938	1937	1505
338	20240826	130900	2912080525	1938	1938	1938	1938	319
339	20240826	130800	2911462303	1938	1939	1939	1938	1874
340	20240826	130700	2907830485	1938	1938	1939	1938	4198
341	20240826	130600	2899691761	1938	1938	1938	1938	706
342	20240826	130500	2898323533	1937	1938	1938	1937	808
343	20240826	130400	2896758297	1938	1939	1939	1938	670
344	20240826	130300	2895459667	1938	1938	1939	1938	973
345	20240826	130200	2893573989	1938	1939	1939	1938	2272
346	20240826	130100	2889170849	1938	1938	1938	1937	2570
347	20240826	130000	2884190960	1938	1938	1938	1938	2561
348	20240826	125900	2879227742	1938	1938	1939	1938	4610
349	20240826	125800	2870293560	1938	1937	1938	1937	3143
350	20240826	125700	2864202934	1938	1939	1939	1938	72
351	20240826	125600	2864063391	1939	1938	1939	1937	1969
352	20240826	125500	2860246063	1938	1938	1939	1938	1246
353	20240826	125400	2857831311	1938	1937	1939	1937	147
354	20240826	125300	2857546424	1938	1938	1938	1937	2573
355	20240826	125200	2852559951	1939	1938	1939	1938	2438
356	20240826	125100	2847834970	1938	1937	1939	1937	2605
357	20240826	125000	2842786471	1938	1938	1939	1938	2329
358	20240826	124900	2838272862	1939	1939	1939	1938	470
359	20240826	124800	2837361795	1939	1939	1939	1939	20
360	20240826	124700	2837323015	1939	1939	1939	1938	23437
361	20240826	124600	2791882840	1938	1939	1939	1938	15549
362	20240826	124500	2761748875	1939	1939	1939	1939	209
363	20240826	124400	2761343624	1939	1939	1939	1939	244
364	20240826	124300	2760870508	1939	1938	1940	1938	10200
365	20240826	124200	2741093412	1938	1938	1939	1938	797
366	20240826	124100	2739548799	1938	1939	1939	1938	844
367	20240826	124000	2737912479	1939	1940	1940	1939	4944
368	20240826	123900	2728326052	1940	1941	1941	1940	5291
369	20240826	123800	2718061507	1941	1941	1941	1941	8328
370	20240826	123700	2701896859	1942	1943	1943	1942	271
371	20240826	123600	2701370563	1943	1943	1943	1943	20
372	20240826	123500	2701331703	1943	1943	1943	1943	31
373	20240826	123400	2701271470	1943	1943	1943	1943	7
374	20240826	123300	2701257869	1943	1942	1943	1942	1101
375	20240826	123200	2699119717	1942	1942	1942	1942	12
376	20240826	123100	2699096413	1941	1942	1942	1941	6
377	20240826	123000	2699084762	1942	1942	1942	1942	0
378	20240826	122900	2699084762	1942	1942	1942	1941	2837
379	20240826	122800	2693577308	1941	1942	1942	1941	2960
380	20240826	122700	2687831943	1942	1945	1945	1942	19886
381	20240826	122600	2649208588	1945	1946	1946	1945	6027
382	20240826	122500	2637480063	1945	1945	1945	1945	0
383	20240826	122400	2637480063	1945	1945	1945	1945	1399
384	20240826	122300	2634759008	1944	1944	1944	1943	2139
385	20240826	122200	2630600805	1943	1943	1943	1943	1347
386	20240826	122100	2627983584	1943	1943	1943	1943	62
387	20240826	122000	2627863118	1943	1943	1943	1943	905
388	20240826	121900	2626104703	1943	1942	1943	1942	3549
389	20240826	121800	2619212537	1942	1942	1942	1942	106
390	20240826	121700	2619006685	1942	1942	1942	1941	218
391	20240826	121600	2618583531	1942	1942	1943	1942	12020
392	20240826	121500	2595240675	1943	1943	1943	1943	3
393	20240826	121400	2595234846	1943	1943	1943	1943	2638
394	20240826	121300	2590109212	1943	1943	1943	1943	891
395	20240826	121200	2588377999	1943	1942	1943	1942	5
396	20240826	121100	2588368285	1943	1944	1944	1943	7943
397	20240826	121000	2572933036	1944	1944	1945	1944	7167
398	20240826	120900	2558999378	1944	1944	1944	1944	500
399	20240826	120800	2558027378	1944	1945	1945	1944	211
400	20240826	120700	2557617094	1945	1944	1945	1944	333
401	20240826	120600	2556969715	1944	1944	1945	1944	360
402	20240826	120500	2556269866	1944	1944	1944	1944	0
403	20240826	120400	2556269866	1944	1943	1944	1943	1713
404	20240826	120300	2552940013	1944	1945	1945	1944	2255
405	20240826	120200	2548556289	1944	1944	1944	1944	0
406	20240826	120100	2548556289	1944	1944	1944	1944	2087
407	20240826	120000	2544499161	1945	1945	1945	1945	632
408	20240826	115900	2543269921	1944	1945	1945	1944	5
409	20240826	115800	2543260197	1945	1945	1945	1945	8
410	20240826	115700	2543244637	1945	1944	1945	1944	556
411	20240826	115600	2542163764	1945	1945	1945	1945	174
412	20240826	115500	2541825334	1945	1945	1945	1945	1593
413	20240826	115400	2538726949	1945	1945	1945	1945	3978
414	20240826	115300	2530989739	1944	1945	1945	1944	3679
415	20240826	115200	2523836743	1945	1945	1945	1944	51
416	20240826	115100	2523737549	1944	1945	1945	1944	105
417	20240826	115000	2523533425	1945	1945	1945	1945	11
418	20240826	114900	2523512030	1945	1946	1946	1944	1268
419	20240826	114800	2521045707	1945	1947	1947	1945	2643
420	20240826	114700	2515905057	1947	1947	1947	1946	4655
421	20240826	114600	2506842532	1948	1948	1948	1948	101
422	20240826	114500	2506645784	1948	1949	1949	1948	8024
423	20240826	114400	2491012104	1949	1949	1950	1949	2767
424	20240826	114300	2485618364	1949	1949	1949	1949	607
425	20240826	114200	2484435321	1951	1950	1951	1950	8291
426	20240826	114100	2468266862	1950	1951	1952	1950	5301
427	20240826	114000	2457923982	1952	1951	1952	1951	9777
428	20240826	113900	2438847294	1952	1947	1952	1946	18453
429	20240826	113800	2402874007	1946	1949	1949	1946	3535
430	20240826	113700	2395988461	1950	1950	1950	1949	1422
431	20240826	113600	2393216811	1950	1948	1950	1948	2339
432	20240826	113500	2388658860	1948	1946	1948	1945	4072
433	20240826	113400	2380735911	1946	1945	1947	1945	14049
434	20240826	113300	2353392967	1945	1945	1946	1945	1254
435	20240826	113200	2350953933	1945	1945	1945	1945	5235
436	20240826	113100	2340771858	1945	1944	1945	1943	728
437	20240826	113000	2339357339	1944	1945	1946	1944	382
438	20240826	112900	2338614354	1946	1944	1946	1944	8117
439	20240826	112800	2322828943	1944	1945	1945	1944	2374
440	20240826	112700	2318213878	1944	1940	1945	1940	9062
441	20240826	112600	2300625542	1940	1939	1940	1939	307
442	20240826	112500	2300030251	1939	1939	1939	1939	6
443	20240826	112400	2300018617	1939	1940	1940	1939	341
444	20240826	112300	2299357340	1940	1938	1940	1938	308
445	20240826	112200	2298760382	1940	1939	1940	1939	354
446	20240826	112100	2298073966	1939	1939	1940	1939	72
447	20240826	112000	2297934352	1939	1939	1939	1938	10873
448	20240826	111900	2276852221	1938	1939	1939	1938	10437
449	20240826	111800	2256625311	1938	1939	1939	1938	3595
450	20240826	111700	2249657844	1938	1940	1940	1938	4256
451	20240826	111600	2241406951	1939	1939	1939	1939	3327
452	20240826	111500	2234955898	1939	1939	1939	1939	2049
453	20240826	111400	2230982887	1939	1939	1939	1939	6461
454	20240826	111300	2218455008	1939	1940	1940	1939	7
455	20240826	111200	2218441431	1940	1940	1940	1939	373
456	20240826	111100	2217718030	1940	1940	1941	1939	11913
457	20240826	111000	2194612808	1941	1940	1941	1940	2779
458	20240826	110900	2189220257	1941	1941	1941	1941	669
459	20240826	110800	2187921728	1941	1941	1941	1941	76
460	20240826	110700	2187774212	1941	1940	1941	1940	1947
461	20240826	110600	2183996011	1941	1940	1941	1940	1616
462	20240826	110500	2180860742	1941	1941	1941	1940	516
463	20240826	110400	2179859686	1940	1940	1940	1940	1010
464	20240826	110300	2177900286	1941	1941	1941	1941	5728
465	20240826	110200	2166782238	1942	1942	1942	1941	529
466	20240826	110100	2165755420	1942	1940	1942	1940	936
467	20240826	110000	2163938556	1941	1941	1941	1940	1515
468	20240826	105900	2160998026	1941	1940	1941	1940	3317
469	20240826	105800	2154563023	1940	1940	1940	1939	5702
470	20240826	105700	2143501144	1940	1941	1941	1940	1207
471	20240826	105600	2141159362	1940	1940	1940	1940	1526
472	20240826	105500	2138198922	1940	1939	1940	1939	1352
473	20240826	105400	2135577277	1939	1939	1939	1939	3534
474	20240826	105300	2128724851	1939	1938	1939	1938	191
475	20240826	105200	2128354692	1938	1941	1941	1938	4248
476	20240826	105100	2120118719	1941	1941	1941	1940	25125
477	20240826	105000	2071375896	1941	1941	1941	1940	723
478	20240826	104900	2069972561	1941	1942	1942	1941	107
479	20240826	104800	2069764868	1941	1941	1941	1941	3000
480	20240826	104700	2063941868	1941	1941	1941	1941	129
481	20240826	104600	2063691479	1941	1942	1942	1941	5176
482	20240826	104500	2053644838	1942	1942	1942	1942	7
483	20240826	104400	2053631244	1941	1941	1941	1941	8350
484	20240826	104300	2037423894	1941	1942	1942	1941	704
485	20240826	104200	2036057278	1943	1943	1943	1942	3
486	20240826	104100	2036051450	1941	1941	1943	1941	382
487	20240826	104000	2035309968	1941	1941	1942	1941	1311
488	20240826	103900	2032765315	1941	1940	1941	1940	11533
489	20240826	103800	2010379915	1941	1941	1941	1941	3899
490	20240826	103700	2002811956	1941	1940	1941	1940	171
491	20240826	103600	2002480215	1941	1942	1942	1940	3129
492	20240826	103500	1996409078	1941	1942	1943	1941	39
493	20240826	103400	1996333354	1941	1941	1942	1940	9618
494	20240826	103300	1977664951	1941	1942	1942	1941	134
495	20240826	103200	1977404854	1941	1941	1941	1941	1167
496	20240826	103100	1975139707	1941	1940	1941	1940	156
497	20240826	103000	1974837011	1941	1942	1942	1941	5711
498	20240826	102900	1963749032	1942	1943	1943	1942	414
499	20240826	102800	1962944731	1943	1943	1943	1942	2827
500	20240826	102700	1957454682	1943	1943	1943	1943	3712
501	20240826	102600	1950242266	1943	1944	1944	1943	4153
502	20240826	102500	1942172967	1944	1945	1945	1944	3504
503	20240826	102400	1935360671	1945	1945	1945	1945	171
504	20240826	102300	1935028076	1944	1944	1945	1944	5988
505	20240826	102200	1923387396	1944	1946	1946	1944	8097
506	20240826	102100	1907643582	1946	1946	1946	1946	1776
507	20240826	102000	1904187486	1946	1946	1946	1946	335
508	20240826	101900	1903535576	1946	1946	1946	1946	558
509	20240826	101800	1902449708	1946	1946	1946	1945	3210
510	20240826	101700	1896203088	1946	1945	1946	1945	2217
511	20240826	101600	1891888916	1946	1946	1947	1946	2632
512	20240826	101500	1886766951	1947	1946	1947	1945	4225
513	20240826	101400	1878541774	1946	1947	1947	1946	679
514	20240826	101300	1877220340	1946	1947	1947	1946	9
515	20240826	101200	1877202819	1946	1948	1948	1946	2412
516	20240826	101100	1872507427	1947	1948	1948	1947	2964
517	20240826	101000	1866736489	1948	1948	1948	1947	130
518	20240826	100900	1866483250	1948	1948	1948	1946	5505
519	20240826	100800	1855765239	1947	1950	1950	1947	5482
520	20240826	100700	1845083675	1950	1950	1950	1949	2208
521	20240826	100600	1840778080	1950	1950	1950	1949	590
522	20240826	100500	1839627770	1950	1951	1951	1950	9202
523	20240826	100400	1821681299	1952	1951	1953	1950	19086
524	20240826	100300	1784426710	1950	1947	1950	1947	15420
525	20240826	100200	1754374441	1948	1946	1948	1945	17390
526	20240826	100100	1720534101	1945	1945	1945	1945	5960
527	20240826	100000	1708941901	1945	1945	1945	1944	1841
528	20240826	095900	1705362090	1945	1945	1945	1945	443
529	20240826	095800	1704500455	1946	1946	1946	1946	320
530	20240826	095700	1703877735	1946	1947	1947	1944	1578
531	20240826	095600	1700808849	1947	1947	1947	1946	1051
532	20240826	095500	1698763053	1946	1945	1946	1945	3814
533	20240826	095400	1691342851	1945	1945	1945	1945	533
534	20240826	095300	1690306166	1944	1944	1945	1944	3746
535	20240826	095200	1683023931	1943	1944	1944	1943	1291
536	20240826	095100	1680514347	1943	1944	1944	1943	849
537	20240826	095000	1678863957	1944	1944	1945	1944	179
538	20240826	094900	1678515941	1945	1945	1945	1945	1610
539	20240826	094800	1675384491	1945	1945	1946	1945	1514
540	20240826	094700	1672439610	1945	1944	1946	1943	3221
541	20240826	094600	1666178651	1943	1943	1943	1942	3093
542	20240826	094500	1660168953	1942	1943	1944	1940	19929
543	20240826	094400	1621479302	1943	1942	1943	1941	3785
544	20240826	094300	1614130928	1942	1941	1942	1941	1293
545	20240826	094200	1611621103	1941	1938	1941	1937	5901
546	20240826	094100	1600178049	1937	1939	1939	1937	4494
547	20240826	094000	1591471181	1939	1943	1943	1937	14734
548	20240826	093900	1562890789	1943	1943	1944	1941	289
549	20240826	093800	1562329658	1943	1944	1944	1941	16324
550	20240826	093700	1530627195	1943	1942	1944	1941	5014
551	20240826	093600	1520885978	1942	1942	1942	1941	4054
552	20240826	093500	1513016763	1941	1942	1942	1940	10385
553	20240826	093400	1492866460	1941	1942	1943	1941	10712
554	20240826	093300	1472071999	1942	1943	1943	1942	10246
555	20240826	093200	1452170731	1943	1944	1944	1943	6545
556	20240826	093100	1439451270	1945	1943	1945	1943	5373
557	20240826	093000	1429009420	1944	1945	1946	1944	16905
558	20240826	092900	1396140258	1946	1945	1946	1944	5345
559	20240826	092800	1385745033	1945	1945	1946	1944	8961
560	20240826	092700	1368318857	1946	1945	1946	1945	1519
561	20240826	092600	1365364382	1945	1945	1946	1945	6824
562	20240826	092500	1352090380	1947	1944	1947	1944	11411
563	20240826	092400	1329883334	1945	1945	1945	1944	6095
564	20240826	092300	1318028563	1946	1946	1946	1945	3398
565	20240826	092200	1311416207	1946	1945	1947	1945	25252
566	20240826	092100	1262277361	1945	1945	1945	1944	4679
567	20240826	092000	1253177706	1945	1944	1945	1944	7269
568	20240826	091900	1239046567	1944	1945	1947	1944	2943
569	20240826	091800	1233319991	1944	1944	1947	1944	9549
570	20240826	091700	1214752359	1944	1946	1946	1943	16059
571	20240826	091600	1183518733	1946	1947	1947	1946	3783
572	20240826	091500	1176154264	1945	1945	1947	1945	9575
573	20240826	091400	1157528599	1945	1947	1947	1945	12386
574	20240826	091300	1133435325	1947	1945	1947	1944	17599
575	20240826	091200	1099208514	1944	1943	1945	1942	17963
576	20240826	091100	1064299396	1943	1944	1945	1943	13760
577	20240826	091000	1037554348	1944	1950	1951	1944	46391
578	20240826	090900	947156425	1950	1959	1959	1950	54038
579	20240826	090800	841581451	1959	1960	1963	1958	35517
580	20240826	090700	771955791	1960	1962	1963	1960	31233
581	20240826	090600	710723632	1963	1967	1967	1963	18050
582	20240826	090500	675281274	1966	1964	1968	1964	36739
583	20240826	090400	603075823	1965	1967	1968	1964	28280
584	20240826	090300	547480056	1967	1964	1968	1963	45032
585	20240826	090200	458970936	1964	1966	1968	1964	29657
586	20240826	090100	400656456	1967	1970	1972	1966	49343
587	20240826	090000	303556601	1970	1964	1972	1962	153579