KissMeData/115160/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	201000	979705097	1943	1943	1943	1943	3447
3	20240827	200900	979705097	1943	1943	1943	1943	0
4	20240827	200800	979705097	1943	1943	1943	1943	0
5	20240827	200700	979705097	1943	1943	1943	1943	0
6	20240827	200600	979705097	1943	1943	1943	1943	0
7	20240827	200500	979705097	1943	1943	1943	1943	0
8	20240827	200400	979705097	1943	1943	1943	1943	0
9	20240827	200300	979705097	1943	1943	1943	1943	0
10	20240827	200200	979705097	1943	1943	1943	1943	0
11	20240827	200100	979705097	1943	1943	1943	1943	0
12	20240827	200000	979705097	1943	1943	1943	1943	0
13	20240827	195900	979705097	1943	1943	1943	1943	0
14	20240827	195800	979705097	1943	1943	1943	1943	0
15	20240827	195700	979705097	1943	1943	1943	1943	0
16	20240827	195600	979705097	1943	1943	1943	1943	0
17	20240827	195500	979705097	1943	1943	1943	1943	0
18	20240827	195400	979705097	1943	1943	1943	1943	0
19	20240827	195300	979705097	1943	1943	1943	1943	0
20	20240827	195200	979705097	1943	1943	1943	1943	0
21	20240827	195100	979705097	1943	1943	1943	1943	0
22	20240827	195000	979705097	1943	1943	1943	1943	0
23	20240827	194900	979705097	1943	1943	1943	1943	0
24	20240827	194800	979705097	1943	1943	1943	1943	0
25	20240827	194700	979705097	1943	1943	1943	1943	0
26	20240827	194600	979705097	1943	1943	1943	1943	0
27	20240827	194500	979705097	1943	1943	1943	1943	0
28	20240827	194400	979705097	1943	1943	1943	1943	0
29	20240827	194300	979705097	1943	1943	1943	1943	0
30	20240827	194200	979705097	1943	1943	1943	1943	0
31	20240827	194100	979705097	1943	1943	1943	1943	0
32	20240827	194000	979705097	1943	1943	1943	1943	3447
33	20240827	193900	979705097	1943	1943	1943	1943	0
34	20240827	193800	979705097	1943	1943	1943	1943	0
35	20240827	193700	979705097	1943	1943	1943	1943	0
36	20240827	193600	979705097	1943	1943	1943	1943	0
37	20240827	193500	979705097	1943	1943	1943	1943	0
38	20240827	193400	979705097	1943	1943	1943	1943	0
39	20240827	193300	979705097	1943	1943	1943	1943	0
40	20240827	193200	979705097	1943	1943	1943	1943	0
41	20240827	193100	979705097	1943	1943	1943	1943	0
42	20240827	193000	979705097	1943	1943	1943	1943	0
43	20240827	192900	979705097	1943	1943	1943	1943	0
44	20240827	192800	979705097	1943	1943	1943	1943	0
45	20240827	192700	979705097	1943	1943	1943	1943	0
46	20240827	192600	979705097	1943	1943	1943	1943	0
47	20240827	192500	979705097	1943	1943	1943	1943	0
48	20240827	192400	979705097	1943	1943	1943	1943	0
49	20240827	192300	979705097	1943	1943	1943	1943	0
50	20240827	192200	979705097	1943	1943	1943	1943	0
51	20240827	192100	979705097	1943	1943	1943	1943	0
52	20240827	192000	979705097	1943	1943	1943	1943	0
53	20240827	191900	979705097	1943	1943	1943	1943	0
54	20240827	191800	979705097	1943	1943	1943	1943	0
55	20240827	191700	979705097	1943	1943	1943	1943	0
56	20240827	191600	979705097	1943	1943	1943	1943	0
57	20240827	191500	979705097	1943	1943	1943	1943	0
58	20240827	191400	979705097	1943	1943	1943	1943	0
59	20240827	191300	979705097	1943	1943	1943	1943	0
60	20240827	191200	979705097	1943	1943	1943	1943	0
61	20240827	191100	979705097	1943	1943	1943	1943	0
62	20240827	191000	979705097	1943	1943	1943	1943	3447
63	20240827	190900	979705097	1943	1943	1943	1943	0
64	20240827	190800	979705097	1943	1943	1943	1943	0
65	20240827	190700	979705097	1943	1943	1943	1943	0
66	20240827	190600	979705097	1943	1943	1943	1943	0
67	20240827	190500	979705097	1943	1943	1943	1943	0
68	20240827	190400	979705097	1943	1943	1943	1943	0
69	20240827	190300	979705097	1943	1943	1943	1943	0
70	20240827	190200	979705097	1943	1943	1943	1943	0
71	20240827	190100	979705097	1943	1943	1943	1943	0
72	20240827	190000	979705097	1943	1943	1943	1943	0
73	20240827	185900	979705097	1943	1943	1943	1943	0
74	20240827	185800	979705097	1943	1943	1943	1943	0
75	20240827	185700	979705097	1943	1943	1943	1943	0
76	20240827	185600	979705097	1943	1943	1943	1943	0
77	20240827	185500	979705097	1943	1943	1943	1943	0
78	20240827	185400	979705097	1943	1943	1943	1943	0
79	20240827	185300	979705097	1943	1943	1943	1943	0
80	20240827	185200	979705097	1943	1943	1943	1943	0
81	20240827	185100	979705097	1943	1943	1943	1943	0
82	20240827	185000	979705097	1943	1943	1943	1943	0
83	20240827	184900	979705097	1943	1943	1943	1943	0
84	20240827	184800	979705097	1943	1943	1943	1943	0
85	20240827	184700	979705097	1943	1943	1943	1943	0
86	20240827	184600	979705097	1943	1943	1943	1943	0
87	20240827	184500	979705097	1943	1943	1943	1943	0
88	20240827	184400	979705097	1943	1943	1943	1943	0
89	20240827	184300	979705097	1943	1943	1943	1943	0
90	20240827	184200	979705097	1943	1943	1943	1943	0
91	20240827	184100	979705097	1943	1943	1943	1943	0
92	20240827	184000	979705097	1943	1943	1943	1943	3447
93	20240827	183900	979705097	1943	1943	1943	1943	0
94	20240827	183800	979705097	1943	1943	1943	1943	0
95	20240827	183700	979705097	1943	1943	1943	1943	0
96	20240827	183600	979705097	1943	1943	1943	1943	0
97	20240827	183500	979705097	1943	1943	1943	1943	0
98	20240827	183400	979705097	1943	1943	1943	1943	0
99	20240827	183300	979705097	1943	1943	1943	1943	0
100	20240827	183200	979705097	1943	1943	1943	1943	0
101	20240827	183100	979705097	1943	1943	1943	1943	0
102	20240827	183000	979705097	1943	1943	1943	1943	0
103	20240827	182900	979705097	1943	1943	1943	1943	0
104	20240827	182800	979705097	1943	1943	1943	1943	0
105	20240827	182700	979705097	1943	1943	1943	1943	0
106	20240827	182600	979705097	1943	1943	1943	1943	0
107	20240827	182500	979705097	1943	1943	1943	1943	0
108	20240827	182400	979705097	1943	1943	1943	1943	0
109	20240827	182300	979705097	1943	1943	1943	1943	0
110	20240827	182200	979705097	1943	1943	1943	1943	0
111	20240827	182100	979705097	1943	1943	1943	1943	0
112	20240827	182000	979705097	1943	1943	1943	1943	0
113	20240827	181900	979705097	1943	1943	1943	1943	0
114	20240827	181800	979705097	1943	1943	1943	1943	0
115	20240827	181700	979705097	1943	1943	1943	1943	0
116	20240827	181600	979705097	1943	1943	1943	1943	0
117	20240827	181500	979705097	1943	1943	1943	1943	0
118	20240827	181400	979705097	1943	1943	1943	1943	0
119	20240827	181300	979705097	1943	1943	1943	1943	0
120	20240827	181200	979705097	1943	1943	1943	1943	0
121	20240827	181100	979705097	1943	1943	1943	1943	0
122	20240827	181000	979705097	1943	1943	1943	1943	3447
123	20240827	180900	979705097	1943	1943	1943	1943	0
124	20240827	180800	979705097	1943	1943	1943	1943	0
125	20240827	180700	979705097	1943	1943	1943	1943	0
126	20240827	180600	979705097	1943	1943	1943	1943	0
127	20240827	180500	979705097	1943	1943	1943	1943	0
128	20240827	180400	979705097	1943	1943	1943	1943	0
129	20240827	180300	979705097	1943	1943	1943	1943	0
130	20240827	180200	979705097	1943	1943	1943	1943	0
131	20240827	180100	979705097	1943	1943	1943	1943	0
132	20240827	180000	979705097	1943	1943	1943	1943	0
133	20240827	175900	979705097	1943	1943	1943	1943	0
134	20240827	175800	979705097	1943	1943	1943	1943	0
135	20240827	175700	979705097	1943	1943	1943	1943	0
136	20240827	175600	979705097	1943	1943	1943	1943	0
137	20240827	175500	979705097	1943	1943	1943	1943	0
138	20240827	175400	979705097	1943	1943	1943	1943	0
139	20240827	175300	979705097	1943	1943	1943	1943	0
140	20240827	175200	979705097	1943	1943	1943	1943	0
141	20240827	175100	979705097	1943	1943	1943	1943	0
142	20240827	175000	979705097	1943	1943	1943	1943	0
143	20240827	174900	979705097	1943	1943	1943	1943	0
144	20240827	174800	979705097	1943	1943	1943	1943	0
145	20240827	174700	979705097	1943	1943	1943	1943	0
146	20240827	174600	979705097	1943	1943	1943	1943	0
147	20240827	174500	979705097	1943	1943	1943	1943	0
148	20240827	174400	979705097	1943	1943	1943	1943	0
149	20240827	174300	979705097	1943	1943	1943	1943	0
150	20240827	174200	979705097	1943	1943	1943	1943	0
151	20240827	174100	979705097	1943	1943	1943	1943	0
152	20240827	174000	979705097	1943	1943	1943	1943	3447
153	20240827	173900	979705097	1943	1943	1943	1943	0
154	20240827	173800	979705097	1943	1943	1943	1943	0
155	20240827	173700	979705097	1943	1943	1943	1943	0
156	20240827	173600	979705097	1943	1943	1943	1943	0
157	20240827	173500	979705097	1943	1943	1943	1943	0
158	20240827	173400	979705097	1943	1943	1943	1943	0
159	20240827	173300	979705097	1943	1943	1943	1943	0
160	20240827	173200	979705097	1943	1943	1943	1943	0
161	20240827	173100	979705097	1943	1943	1943	1943	0
162	20240827	173000	979705097	1943	1943	1943	1943	0
163	20240827	172900	979705097	1943	1943	1943	1943	0
164	20240827	172800	979705097	1943	1943	1943	1943	0
165	20240827	172700	979705097	1943	1943	1943	1943	0
166	20240827	172600	979705097	1943	1943	1943	1943	0
167	20240827	172500	979705097	1943	1943	1943	1943	0
168	20240827	172400	979705097	1943	1943	1943	1943	0
169	20240827	172300	979705097	1943	1943	1943	1943	0
170	20240827	172200	979705097	1943	1943	1943	1943	0
171	20240827	172100	979705097	1943	1943	1943	1943	0
172	20240827	172000	979705097	1943	1943	1943	1943	0
173	20240827	171900	979705097	1943	1943	1943	1943	0
174	20240827	171800	979705097	1943	1943	1943	1943	0
175	20240827	171700	979705097	1943	1943	1943	1943	0
176	20240827	171600	979705097	1943	1943	1943	1943	0
177	20240827	171500	979705097	1943	1943	1943	1943	0
178	20240827	171400	979705097	1943	1943	1943	1943	0
179	20240827	171300	979705097	1943	1943	1943	1943	0
180	20240827	171200	979705097	1943	1943	1943	1943	0
181	20240827	171100	979705097	1943	1943	1943	1943	0
182	20240827	171000	979705097	1943	1943	1943	1943	3447
183	20240827	170900	979705097	1943	1943	1943	1943	0
184	20240827	170800	979705097	1943	1943	1943	1943	0
185	20240827	170700	979705097	1943	1943	1943	1943	0
186	20240827	170600	979705097	1943	1943	1943	1943	0
187	20240827	170500	979705097	1943	1943	1943	1943	0
188	20240827	170400	979705097	1943	1943	1943	1943	0
189	20240827	170300	979705097	1943	1943	1943	1943	0
190	20240827	170200	979705097	1943	1943	1943	1943	0
191	20240827	170100	979705097	1943	1943	1943	1943	0
192	20240827	170000	979705097	1943	1943	1943	1943	0
193	20240827	165900	979705097	1943	1943	1943	1943	0
194	20240827	165800	979705097	1943	1943	1943	1943	0
195	20240827	165700	979705097	1943	1943	1943	1943	0
196	20240827	165600	979705097	1943	1943	1943	1943	0
197	20240827	165500	979705097	1943	1943	1943	1943	0
198	20240827	165400	979705097	1943	1943	1943	1943	0
199	20240827	165300	979705097	1943	1943	1943	1943	0
200	20240827	165200	979705097	1943	1943	1943	1943	0
201	20240827	165100	979705097	1943	1943	1943	1943	0
202	20240827	165000	979705097	1943	1943	1943	1943	0
203	20240827	164900	979705097	1943	1943	1943	1943	0
204	20240827	164800	979705097	1943	1943	1943	1943	0
205	20240827	164700	979705097	1943	1943	1943	1943	0
206	20240827	164600	979705097	1943	1943	1943	1943	0
207	20240827	164500	979705097	1943	1943	1943	1943	0
208	20240827	164400	979705097	1943	1943	1943	1943	0
209	20240827	164300	979705097	1943	1943	1943	1943	0
210	20240827	164200	979705097	1943	1943	1943	1943	0
211	20240827	164100	979705097	1943	1943	1943	1943	0
212	20240827	164000	979705097	1943	1943	1943	1943	3447
213	20240827	163900	979705097	1943	1943	1943	1943	0
214	20240827	163800	979705097	1943	1943	1943	1943	0
215	20240827	163700	979705097	1943	1943	1943	1943	0
216	20240827	163600	979705097	1943	1943	1943	1943	0
217	20240827	163500	979705097	1943	1943	1943	1943	0
218	20240827	163400	979705097	1943	1943	1943	1943	0
219	20240827	163300	979705097	1943	1943	1943	1943	0
220	20240827	163200	979705097	1943	1943	1943	1943	0
221	20240827	163100	979705097	1943	1943	1943	1943	0
222	20240827	163000	979705097	1943	1943	1943	1943	0
223	20240827	162900	979705097	1943	1943	1943	1943	0
224	20240827	162800	979705097	1943	1943	1943	1943	0
225	20240827	162700	979705097	1943	1943	1943	1943	0
226	20240827	162600	979705097	1943	1943	1943	1943	0
227	20240827	162500	979705097	1943	1943	1943	1943	0
228	20240827	162400	979705097	1943	1943	1943	1943	0
229	20240827	162300	979705097	1943	1943	1943	1943	0
230	20240827	162200	979705097	1943	1943	1943	1943	0
231	20240827	162100	979705097	1943	1943	1943	1943	0
232	20240827	162000	979705097	1943	1943	1943	1943	0
233	20240827	161900	979705097	1943	1943	1943	1943	0
234	20240827	161800	979705097	1943	1943	1943	1943	0
235	20240827	161700	979705097	1943	1943	1943	1943	0
236	20240827	161600	979705097	1943	1943	1943	1943	0
237	20240827	161500	979705097	1943	1943	1943	1943	0
238	20240827	161400	979705097	1943	1943	1943	1943	0
239	20240827	161300	979705097	1943	1943	1943	1943	0
240	20240827	161200	979705097	1943	1943	1943	1943	0
241	20240827	161100	979705097	1943	1943	1943	1943	0
242	20240827	161000	979705097	1943	1943	1943	1943	3447
243	20240827	160900	979705097	1943	1943	1943	1943	0
244	20240827	160800	979705097	1943	1943	1943	1943	0
245	20240827	160700	979705097	1943	1943	1943	1943	0
246	20240827	160600	979705097	1943	1943	1943	1943	0
247	20240827	160500	979705097	1943	1943	1943	1943	0
248	20240827	160400	979705097	1943	1943	1943	1943	0
249	20240827	160300	979705097	1943	1943	1943	1943	0
250	20240827	160200	979705097	1943	1943	1943	1943	0
251	20240827	160100	979705097	1943	1943	1943	1943	0
252	20240827	160000	979705097	1943	1943	1943	1943	0
253	20240827	155900	979705097	1943	1943	1943	1943	0
254	20240827	155800	979705097	1943	1943	1943	1943	0
255	20240827	155700	979705097	1943	1943	1943	1943	0
256	20240827	155600	979705097	1943	1943	1943	1943	0
257	20240827	155500	979705097	1943	1943	1943	1943	0
258	20240827	155400	979705097	1943	1943	1943	1943	0
259	20240827	155300	979705097	1943	1943	1943	1943	0
260	20240827	155200	979705097	1943	1943	1943	1943	0
261	20240827	155100	979705097	1943	1943	1943	1943	0
262	20240827	155000	979705097	1943	1943	1943	1943	0
263	20240827	154900	979705097	1943	1943	1943	1943	0
264	20240827	154800	979705097	1943	1943	1943	1943	0
265	20240827	154700	979705097	1943	1943	1943	1943	0
266	20240827	154600	979705097	1943	1943	1943	1943	0
267	20240827	154500	979705097	1943	1943	1943	1943	0
268	20240827	154400	979705097	1943	1943	1943	1943	0
269	20240827	154300	979705097	1943	1943	1943	1943	0
270	20240827	154200	979705097	1943	1943	1943	1943	0
271	20240827	154100	979705097	1943	1943	1943	1943	0
272	20240827	154000	979705097	1943	1943	1943	1943	3447
273	20240827	153900	979705097	1943	1943	1943	1943	0
274	20240827	153800	979705097	1943	1943	1943	1943	0
275	20240827	153700	979705097	1943	1943	1943	1943	0
276	20240827	153600	979705097	1943	1943	1943	1943	0
277	20240827	153500	979705097	1943	1943	1943	1943	0
278	20240827	153400	979705097	1943	1943	1943	1943	0
279	20240827	153300	979705097	1943	1943	1943	1943	0
280	20240827	153200	979705097	1943	1943	1943	1943	0
281	20240827	153100	979705097	1943	1943	1943	1943	0
282	20240827	153000	979705097	1943	1943	1943	1943	3447
283	20240827	152900	973007576	1949	1949	1949	1949	0
284	20240827	152800	973007576	1949	1949	1949	1949	0
285	20240827	152700	973007576	1949	1949	1949	1949	0
286	20240827	152600	973007576	1949	1949	1949	1949	0
287	20240827	152500	973007576	1949	1949	1949	1949	0
288	20240827	152400	973007576	1949	1949	1949	1949	0
289	20240827	152300	973007576	1949	1949	1949	1949	0
290	20240827	152200	973007576	1949	1949	1949	1949	0
291	20240827	152100	973007576	1949	1949	1949	1949	0
292	20240827	152000	973007576	1949	1949	1949	1949	0
293	20240827	151900	973007576	1949	1936	1949	1935	381
294	20240827	151800	972270139	1950	1953	1953	1935	451
295	20240827	151700	971392512	1954	1954	1954	1954	0
296	20240827	151600	971392512	1954	1954	1954	1954	1
297	20240827	151500	971390558	1945	1945	1945	1945	294
298	20240827	151400	970818728	1954	1950	1954	1950	51
299	20240827	151300	970719274	1950	1944	1950	1942	223
300	20240827	151200	970284547	1944	1944	1944	1944	1034
301	20240827	151100	968274451	1944	1938	1944	1938	1160
302	20240827	151000	966023797	1940	1940	1940	1940	0
303	20240827	150900	966023797	1940	1940	1940	1936	1508
304	20240827	150800	963104301	1940	1936	1940	1936	25
305	20240827	150700	963055819	1940	1937	1940	1936	1223
306	20240827	150600	960686603	1937	1935	1937	1935	329
307	20240827	150500	960049784	1934	1932	1934	1932	373
308	20240827	150400	959328752	1933	1933	1933	1933	550
309	20240827	150300	958265602	1933	1933	1933	1933	1170
310	20240827	150200	956003992	1931	1933	1934	1931	388
311	20240827	150100	955254254	1935	1935	1935	1935	10
312	20240827	150000	955234904	1935	1933	1935	1933	6
313	20240827	145900	955223304	1935	1935	1935	1933	55
314	20240827	145800	955116885	1935	1933	1935	1933	25
315	20240827	145700	955068558	1935	1934	1935	1934	789
316	20240827	145600	953542294	1933	1933	1933	1933	5
317	20240827	145500	953532629	1933	1931	1933	1931	2
318	20240827	145400	953528765	1933	1931	1933	1931	107
319	20240827	145300	953321946	1931	1932	1932	1931	259
320	20240827	145200	952821559	1933	1933	1933	1933	1
321	20240827	145100	952819626	1930	1933	1933	1930	6661
322	20240827	145000	939961044	1932	1932	1932	1932	400
323	20240827	144900	939188244	1933	1932	1933	1932	439
324	20240827	144800	938339938	1933	1933	1933	1932	260
325	20240827	144700	937837608	1932	1932	1932	1932	305
326	20240827	144600	937248348	1933	1933	1933	1932	539
327	20240827	144500	936206821	1933	1932	1933	1932	446
328	20240827	144400	935344713	1932	1932	1933	1932	655
329	20240827	144300	934079250	1932	1933	1933	1932	220
330	20240827	144200	933654200	1932	1933	1935	1932	1041
331	20240827	144100	931641426	1933	1933	1933	1932	9
332	20240827	144000	931624036	1933	1933	1933	1933	95
333	20240827	143900	931440401	1933	1933	1933	1933	700
334	20240827	143800	930087301	1933	1933	1933	1933	0
335	20240827	143700	930087301	1933	1932	1933	1932	241
336	20240827	143600	929621645	1931	1932	1932	1930	2739
337	20240827	143500	924335069	1930	1932	1932	1930	4911
338	20240827	143400	914856572	1931	1933	1933	1931	101
339	20240827	143300	914661539	1931	1932	1932	1931	2008
340	20240827	143200	910783313	1932	1933	1933	1932	138
341	20240827	143100	910516687	1933	1933	1934	1933	25
342	20240827	143000	910468361	1933	1934	1934	1933	432
343	20240827	142900	909633255	1934	1933	1934	1933	8
344	20240827	142800	909617790	1933	1933	1933	1933	100
345	20240827	142700	909424490	1934	1933	1934	1933	130
346	20240827	142600	909173100	1933	1934	1934	1933	23
347	20240827	142500	909128622	1933	1933	1933	1933	156
348	20240827	142400	908827074	1933	1933	1933	1933	402
349	20240827	142300	908050008	1934	1934	1935	1934	813
350	20240827	142200	906477311	1934	1933	1934	1933	1565
351	20240827	142100	903452066	1933	1933	1933	1933	27
352	20240827	142000	903399875	1933	1933	1933	1933	235
353	20240827	141900	902945620	1934	1933	1934	1933	302
354	20240827	141800	902361812	1932	1932	1932	1932	0
355	20240827	141700	902361812	1932	1933	1933	1932	70
356	20240827	141600	902226571	1938	1938	1938	1938	0
357	20240827	141500	902226571	1938	1938	1938	1938	10
358	20240827	141400	902207191	1933	1933	1933	1933	3515
359	20240827	141300	895412696	1939	1939	1939	1939	1
360	20240827	141200	895410757	1933	1940	1940	1933	150
361	20240827	141100	895120107	1940	1940	1940	1940	50
362	20240827	141000	895023107	1942	1942	1942	1942	0
363	20240827	140900	895023107	1942	1939	1942	1939	2975
364	20240827	140800	889247255	1942	1942	1942	1942	0
365	20240827	140700	889247255	1942	1932	1942	1932	892
366	20240827	140600	887523901	1943	1934	1944	1932	4950
367	20240827	140500	877934512	1934	1930	1934	1930	1650
368	20240827	140400	874746001	1932	1932	1932	1932	10
369	20240827	140300	874726681	1933	1930	1933	1929	2293
370	20240827	140200	870301734	1930	1930	1936	1930	1192
371	20240827	140100	868001168	1936	1935	1936	1930	16442
372	20240827	140000	836244080	1936	1936	1936	1936	0
373	20240827	135900	836244080	1936	1936	1936	1936	1000
374	20240827	135800	834308080	1938	1939	1939	1938	100
375	20240827	135700	834114230	1936	1937	1937	1936	942
376	20240827	135600	832290218	1937	1938	1938	1937	299
377	20240827	135500	831710956	1939	1936	1939	1936	319
378	20240827	135400	831093251	1937	1937	1937	1934	1724
379	20240827	135300	827757489	1935	1937	1937	1935	1502
380	20240827	135200	824850369	1942	1937	1942	1937	30
381	20240827	135100	824792254	1941	1941	1941	1941	1
382	20240827	135000	824790313	1942	1941	1942	1941	36
383	20240827	134900	824720406	1941	1941	1941	1941	254
384	20240827	134800	824227392	1941	1941	1941	1941	405
385	20240827	134700	823441287	1941	1941	1941	1941	400
386	20240827	134600	822664887	1941	1941	1941	1941	1
387	20240827	134500	822662946	1943	1943	1943	1943	0
388	20240827	134400	822662946	1943	1943	1943	1943	0
389	20240827	134300	822662946	1943	1943	1943	1943	0
390	20240827	134200	822662946	1943	1943	1944	1943	113
391	20240827	134100	822443386	1943	1943	1943	1943	0
392	20240827	134000	822443386	1943	1942	1943	1942	100
393	20240827	133900	822249153	1942	1937	1942	1937	8
394	20240827	133800	822233652	1937	1937	1937	1937	0
395	20240827	133700	822233652	1937	1937	1937	1937	0
396	20240827	133600	822233652	1937	1937	1937	1937	10
397	20240827	133500	822214282	1942	1942	1942	1942	0
398	20240827	133400	822214282	1942	1939	1942	1939	500
399	20240827	133300	821244238	1940	1937	1940	1937	142
400	20240827	133200	820969081	1937	1935	1937	1934	19
401	20240827	133100	820932329	1937	1937	1937	1937	1
402	20240827	133000	820930392	1938	1938	1938	1938	1
403	20240827	132900	820928454	1933	1934	1934	1933	737
404	20240827	132800	819503831	1934	1934	1934	1934	100
405	20240827	132700	819310431	1940	1934	1940	1933	453
406	20240827	132600	818434429	1940	1940	1940	1940	2
407	20240827	132500	818430549	1935	1935	1935	1935	503
408	20240827	132400	817457244	1941	1934	1941	1934	312
409	20240827	132300	816853229	1943	1943	1943	1943	3
410	20240827	132200	816847400	1933	1935	1935	1933	2518
411	20240827	132100	811978560	1943	1943	1943	1943	0
412	20240827	132000	811978560	1943	1943	1943	1943	100
413	20240827	131900	811784260	1943	1943	1943	1943	10
414	20240827	131800	811764830	1943	1943	1943	1943	10
415	20240827	131700	811745400	1944	1944	1944	1934	2475
416	20240827	131600	806956673	1944	1944	1944	1944	6
417	20240827	131500	806945009	1945	1945	1945	1945	0
418	20240827	131400	806945009	1945	1940	1945	1940	139
419	20240827	131300	806675224	1945	1945	1945	1945	0
420	20240827	131200	806675224	1945	1945	1945	1945	40
421	20240827	131100	806597424	1945	1940	1946	1940	111
422	20240827	131000	806381957	1934	1938	1938	1934	750
423	20240827	130900	804929449	1941	1941	1941	1941	6
424	20240827	130800	804917803	1941	1941	1941	1941	0
425	20240827	130700	804917803	1941	1943	1943	1941	53
426	20240827	130600	804814842	1943	1943	1943	1943	0
427	20240827	130500	804814842	1943	1943	1943	1943	1
428	20240827	130400	804812899	1941	1941	1941	1941	98
429	20240827	130300	804622681	1941	1938	1941	1938	113
430	20240827	130200	804403681	1938	1934	1938	1934	9
431	20240827	130100	804386267	1934	1934	1934	1934	200
432	20240827	130000	803999467	1933	1933	1933	1933	0
433	20240827	125900	803999467	1933	1933	1933	1933	210
434	20240827	125800	803593537	1933	1935	1935	1932	961
435	20240827	125700	801736751	1932	1938	1938	1932	3218
436	20240827	125600	795515640	1938	1938	1938	1938	5
437	20240827	125500	795505950	1938	1935	1938	1935	608
438	20240827	125400	794329467	1938	1938	1938	1938	1
439	20240827	125300	794327529	1935	1939	1939	1935	7898
440	20240827	125200	779038656	1938	1943	1943	1938	338
441	20240827	125100	778383306	1944	1942	1944	1941	9
442	20240827	125000	778365826	1944	1944	1944	1938	1034
443	20240827	124900	776361002	1945	1939	1946	1939	725
444	20240827	124800	774955123	1947	1947	1947	1940	15557
445	20240827	124700	744763440	1947	1948	1948	1947	20
446	20240827	124600	744724481	1948	1948	1948	1948	9
447	20240827	124500	744706949	1948	1948	1948	1948	1
448	20240827	124400	744705001	1948	1948	1948	1948	89
449	20240827	124300	744531629	1947	1947	1948	1947	395
450	20240827	124200	743762563	1947	1947	1947	1947	0
451	20240827	124100	743762563	1947	1947	1947	1947	300
452	20240827	124000	743178463	1947	1945	1947	1945	1050
453	20240827	123900	741134863	1944	1944	1946	1944	2496
454	20240827	123800	736281639	1949	1949	1949	1949	0
455	20240827	123700	736281639	1949	1949	1949	1949	1
456	20240827	123600	736279690	1944	1947	1947	1944	1600
457	20240827	123500	733168882	1949	1949	1949	1949	2
458	20240827	123400	733164984	1950	1950	1950	1950	0
459	20240827	123300	733164984	1950	1950	1950	1950	0
460	20240827	123200	733164984	1950	1946	1950	1946	266
461	20240827	123100	732647344	1946	1946	1946	1946	64
462	20240827	123000	732522800	1946	1953	1953	1946	1512
463	20240827	122900	729578871	1953	1953	1953	1953	43
464	20240827	122800	729494892	1953	1953	1953	1953	354
465	20240827	122700	728803530	1946	1952	1952	1946	2209
466	20240827	122600	724500953	1953	1953	1953	1953	0
467	20240827	122500	724500953	1953	1946	1953	1945	1308
468	20240827	122400	721955837	1944	1946	1946	1944	31459
469	20240827	122300	660755358	1945	1947	1947	1945	3910
470	20240827	122200	653147277	1947	1951	1957	1947	3901
471	20240827	122100	645545179	1950	1959	1959	1950	2322
472	20240827	122000	641016521	1957	1958	1958	1957	33
473	20240827	121900	640951930	1958	1959	1959	1958	20
474	20240827	121800	640912760	1962	1952	1962	1951	669
475	20240827	121700	639607480	1951	1951	1951	1951	0
476	20240827	121600	639607480	1951	1951	1951	1951	2004
477	20240827	121500	635697676	1951	1951	1951	1951	1001
478	20240827	121400	633744725	1951	1951	1952	1951	3021
479	20240827	121300	627850654	1951	1953	1960	1950	10478
480	20240827	121200	607411455	1952	1957	1960	1952	5705
481	20240827	121100	596261152	1960	1962	1962	1960	32
482	20240827	121000	596198398	1962	1957	1962	1955	2011
483	20240827	120900	592266516	1962	1959	1962	1957	908
484	20240827	120800	590489546	1963	1959	1963	1959	1001
485	20240827	120700	588528583	1963	1963	1964	1959	2007
486	20240827	120600	584588850	1955	1961	1961	1955	820
487	20240827	120500	582984866	1964	1963	1964	1959	15
488	20240827	120400	582955446	1964	1962	1964	1962	9
489	20240827	120300	582937780	1955	1962	1965	1955	296
490	20240827	120200	582356234	1955	1967	1967	1955	58
491	20240827	120100	582242544	1968	1968	1968	1968	0
492	20240827	120000	582242544	1968	1955	1968	1955	701
493	20240827	115900	580872076	1955	1964	1964	1955	3000
494	20240827	115800	574994616	1969	1969	1969	1969	59
495	20240827	115700	574878445	1969	1969	1969	1969	0
496	20240827	115600	574878445	1969	1969	1969	1969	19
497	20240827	115500	574841034	1969	1968	1969	1963	2773
498	20240827	115400	569394713	1970	1970	1970	1970	10
499	20240827	115300	569375013	1970	1970	1970	1970	0
500	20240827	115200	569375013	1970	1970	1970	1970	0
501	20240827	115100	569375013	1970	1969	1970	1969	444
502	20240827	115000	568500335	1970	1965	1970	1965	95
503	20240827	114900	568313210	1970	1965	1970	1965	23
504	20240827	114800	568267973	1970	1965	1970	1965	43
505	20240827	114700	568183454	1971	1965	1971	1965	24
506	20240827	114600	568136256	1972	1965	1972	1964	46
507	20240827	114500	568045673	1964	1966	1972	1964	420
508	20240827	114400	567220447	1966	1965	1972	1965	18
509	20240827	114300	567185057	1972	1965	1972	1965	27
510	20240827	114200	567131988	1972	1964	1972	1964	18
511	20240827	114100	567096616	1969	1964	1969	1964	1010
512	20240827	114000	565111714	1965	1968	1970	1965	11247
513	20240827	113900	542989394	1973	1968	1973	1968	1042
514	20240827	113800	540938358	1968	1967	1968	1967	1007
515	20240827	113700	538956593	1967	1972	1972	1967	3461
516	20240827	113600	532144309	1972	1974	1974	1972	1952
517	20240827	113500	528293830	1974	1975	1975	1974	1004
518	20240827	113400	526310932	1982	1982	1982	1982	0
519	20240827	113300	526310932	1982	1982	1982	1982	0
520	20240827	113200	526310932	1982	1982	1982	1982	1000
521	20240827	113100	524328932	1982	1973	1982	1972	716
522	20240827	113000	522916937	1973	1973	1982	1973	1426
523	20240827	112900	520103430	1973	1976	1976	1973	1161
524	20240827	112800	517810578	1984	1984	1984	1984	0
525	20240827	112700	517810578	1984	1984	1984	1984	0
526	20240827	112600	517810578	1984	1984	1984	1984	0
527	20240827	112500	517810578	1984	1984	1984	1984	0
528	20240827	112400	517810578	1984	1984	1984	1984	0
529	20240827	112300	517810578	1984	1980	1984	1975	401
530	20240827	112200	517017167	1984	1984	1984	1984	7
531	20240827	112100	517003279	1980	1984	1984	1980	308
532	20240827	112000	516393387	1984	1981	1984	1981	300
533	20240827	111900	515798487	1980	1980	1980	1980	0
534	20240827	111800	515798487	1980	1980	1980	1980	70
535	20240827	111700	515659887	1981	1984	1984	1981	1563
536	20240827	111600	512560440	1985	1985	1985	1985	503
537	20240827	111500	511561985	1986	1984	1986	1984	26
538	20240827	111400	511510361	1983	1984	1984	1983	3514
539	20240827	111300	504541785	1984	1984	1984	1984	1144
540	20240827	111200	502272089	1983	1983	1983	1981	550
541	20240827	111100	501181539	1983	1985	1985	1981	215
542	20240827	111000	500755260	1985	1987	1987	1985	225
543	20240827	110900	500308413	1987	1987	1987	1987	1
544	20240827	110800	500306426	1987	1988	1988	1987	95
545	20240827	110700	500117568	1988	1988	1988	1988	0
546	20240827	110600	500117568	1988	1988	1988	1988	0
547	20240827	110500	500117568	1988	1988	1989	1988	2349
548	20240827	110400	495447715	1989	1989	1989	1989	5
549	20240827	110300	495437770	1998	1988	1998	1988	2939
550	20240827	110200	489594890	1989	1999	1999	1989	31208
551	20240827	110100	427446571	1999	1999	2000	1999	676
552	20240827	110000	426094921	2000	2000	2000	2000	0
553	20240827	105900	426094921	2000	2000	2000	2000	1027
554	20240827	105800	424040921	2000	1999	2000	1998	647
555	20240827	105700	422747257	2000	2000	2000	1999	263
556	20240827	105600	422221270	1999	1999	1999	1999	0
557	20240827	105500	422221270	1999	1999	1999	1999	266
558	20240827	105400	421689536	2000	2000	2000	2000	1393
559	20240827	105300	418903536	1999	1999	1999	1999	200
560	20240827	105200	418503736	2000	2000	2000	2000	0
561	20240827	105100	418503736	2000	1999	2000	1999	11
562	20240827	105000	418481746	2000	2000	2000	2000	0
563	20240827	104900	418481746	2000	2000	2000	2000	1
564	20240827	104800	418479746	1999	2000	2000	1999	801
565	20240827	104700	416878546	2000	2000	2000	2000	0
566	20240827	104600	416878546	2000	2000	2000	2000	20
567	20240827	104500	416838546	2000	2000	2000	2000	1236
568	20240827	104400	414366546	1999	1999	1999	1999	0
569	20240827	104300	414366546	1999	2000	2000	1999	597
570	20240827	104200	413172551	1999	2000	2000	1999	263
571	20240827	104100	412646559	2000	2000	2000	2000	348
572	20240827	104000	411950559	2000	2000	2005	2000	1059
573	20240827	103900	409832009	2000	1998	2000	1998	968
574	20240827	103800	407897013	1998	2000	2000	1998	730
575	20240827	103700	406437243	1998	1998	1998	1998	156
576	20240827	103600	406125555	2000	2000	2000	2000	0
577	20240827	103500	406125555	2000	2000	2000	2000	0
578	20240827	103400	406125555	2000	2000	2000	2000	510
579	20240827	103300	405105555	2005	2005	2005	2005	2
580	20240827	103200	405101545	2005	2005	2005	2005	310
581	20240827	103100	404479995	2005	2005	2005	2005	0
582	20240827	103000	404479995	2005	2005	2005	2005	0
583	20240827	102900	404479995	2005	2005	2005	2005	200
584	20240827	102800	404078995	2005	2005	2005	2005	0
585	20240827	102700	404078995	2005	1998	2005	1997	1507
586	20240827	102600	401066973	2000	2000	2000	2000	9
587	20240827	102500	401048973	2000	2010	2010	2000	23
588	20240827	102400	401002773	2005	2005	2005	2005	500
589	20240827	102300	400000273	2005	2005	2005	2005	0
590	20240827	102200	400000273	2005	2005	2005	2005	0
591	20240827	102100	400000273	2005	2000	2005	2000	382
592	20240827	102000	399236263	2005	2005	2005	2000	36
593	20240827	101900	399164098	2005	1998	2005	1998	49
594	20240827	101800	399066189	1999	1999	1999	1999	100
595	20240827	101700	398866289	1998	2000	2000	1998	1930
596	20240827	101600	395009027	2000	2005	2005	2000	612
597	20240827	101500	393782537	2005	2005	2005	2005	0
598	20240827	101400	393782537	2005	2005	2005	2005	1
599	20240827	101300	393780532	1999	2005	2005	1999	352
600	20240827	101200	393076878	2000	1998	2000	1998	501
601	20240827	101100	392075878	1998	1998	1998	1998	50
602	20240827	101000	391975978	2010	2010	2010	2010	0
603	20240827	100900	391975978	2010	1999	2010	1998	204
604	20240827	100800	391568173	1999	1999	1999	1999	151
605	20240827	100700	391266324	2010	2005	2010	2005	127
606	20240827	100600	391011679	2010	2010	2010	2010	7
607	20240827	100500	390997609	1996	1996	1996	1996	1172
608	20240827	100400	388658297	1996	1996	1996	1996	426
609	20240827	100300	387808001	1997	2020	2020	1997	4998
610	20240827	100200	377820843	2005	2020	2020	2005	523
611	20240827	100100	376772198	2005	2020	2020	2005	509
612	20240827	100000	375751053	2020	2015	2020	2015	16
613	20240827	095900	375718808	2025	2025	2025	2025	0
614	20240827	095800	375718808	2025	2015	2025	2015	611
615	20240827	095700	374487608	2025	2010	2025	2010	4001
616	20240827	095600	366445583	2025	2025	2025	2025	1
617	20240827	095500	366443558	2005	2015	2025	2005	1427
618	20240827	095400	363575528	2025	2025	2025	2025	0
619	20240827	095300	363575528	2025	2020	2025	2020	1302
620	20240827	095200	360942188	2025	2025	2025	2025	0
621	20240827	095100	360942188	2025	2025	2025	2025	248
622	20240827	095000	360439988	2025	2015	2025	2015	1265
623	20240827	094900	357890003	2015	2005	2015	2000	2977
624	20240827	094800	351935173	2015	2010	2015	2010	4
625	20240827	094700	351927118	2000	2015	2015	1999	4436
626	20240827	094600	343049435	2020	2020	2020	2020	51
627	20240827	094500	342946415	2020	2020	2020	2020	1004
628	20240827	094400	340918335	2020	2025	2025	2020	501
629	20240827	094300	339906310	2025	2020	2025	2020	301
630	20240827	094200	339298285	2020	2025	2025	2010	418
631	20240827	094100	338452275	2025	2025	2025	2025	1
632	20240827	094000	338450250	2010	2025	2025	2010	4147
633	20240827	093900	330110020	2020	2025	2025	2020	1287
634	20240827	093800	327510260	2020	2030	2030	2020	37
635	20240827	093700	327435400	2030	2030	2030	2020	1056
636	20240827	093600	325302240	2030	2030	2035	2020	3850
637	20240827	093500	317485765	2030	2020	2030	2020	2110
638	20240827	093400	313204195	2015	2020	2020	2015	4
639	20240827	093300	313196130	2015	2025	2025	2015	8807
640	20240827	093200	295410095	2020	2030	2035	2020	6670
641	20240827	093100	281886625	2030	2015	2030	2015	13503
642	20240827	093000	254577410	2015	2010	2015	2000	4494
643	20240827	092900	245556955	2005	2005	2005	2005	109
644	20240827	092800	245338410	2010	1999	2010	1999	3
645	20240827	092700	245332402	2000	1999	2000	1999	538
646	20240827	092600	244256602	1999	1999	1999	1999	92
647	20240827	092500	244072694	1999	2010	2010	1999	2650
648	20240827	092400	238772127	2010	2005	2010	2005	1578
649	20240827	092300	235601552	2005	2000	2010	2000	1820
650	20240827	092200	231952112	2000	1999	2000	1999	1646
651	20240827	092100	228660410	1999	1997	2000	1997	55
652	20240827	092000	228550565	1997	2000	2000	1997	380
653	20240827	091900	227791099	2000	1992	2000	1992	329
654	20240827	091800	227135020	1992	1999	2000	1991	6045
655	20240827	091700	215064616	2000	2010	2010	2000	3583
656	20240827	091600	207883931	2010	2010	2010	2005	6008
657	20240827	091500	195812851	2010	2010	2015	2000	15034
658	20240827	091400	165611121	2010	1992	2010	1992	6966
659	20240827	091300	151678415	1991	1981	1991	1981	3926
660	20240827	091200	143880238	1971	1981	1981	1971	21
661	20240827	091100	143838647	1981	1980	1981	1967	3965
662	20240827	091000	135988490	1971	1972	1980	1966	2183
663	20240827	090900	131679809	1973	1973	1973	1973	0
664	20240827	090800	131679809	1973	1964	1976	1964	118
665	20240827	090700	131446993	1976	1976	1978	1963	3726
666	20240827	090600	124100387	1974	1961	1974	1952	30041
667	20240827	090500	65154515	1962	1960	1962	1952	4652
668	20240827	090400	56062033	1960	1964	1964	1960	6491
669	20240827	090300	43333408	1964	1969	1975	1964	14426
670	20240827	090200	14983840	1970	1976	1976	1968	50
671	20240827	090100	14885310	1971	1971	1972	1971	2135
672	20240827	090000	10677224	1966	1965	1973	1965	5429