KissMeData/005880/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	184600	4635669085	1965	1965	1965	1965	44891
3	20240822	184500	4635669085	1965	1965	1965	1965	0
4	20240822	184400	4635669085	1965	1965	1965	1965	0
5	20240822	184300	4635669085	1965	1965	1965	1965	0
6	20240822	184200	4635669085	1965	1965	1965	1965	0
7	20240822	184100	4635669085	1965	1965	1965	1965	0
8	20240822	184000	4635669085	1965	1965	1965	1965	0
9	20240822	183900	4635669085	1965	1965	1965	1965	0
10	20240822	183800	4635669085	1965	1965	1965	1965	0
11	20240822	183700	4635669085	1965	1965	1965	1965	0
12	20240822	183600	4635669085	1965	1965	1965	1965	0
13	20240822	183500	4635669085	1965	1965	1965	1965	0
14	20240822	183400	4635669085	1965	1965	1965	1965	0
15	20240822	183300	4635669085	1965	1965	1965	1965	0
16	20240822	183200	4635669085	1965	1965	1965	1965	0
17	20240822	183100	4635669085	1965	1965	1965	1965	0
18	20240822	183000	4635669085	1965	1965	1965	1965	0
19	20240822	182900	4635669085	1965	1965	1965	1965	0
20	20240822	182800	4635669085	1965	1965	1965	1965	0
21	20240822	182700	4635669085	1965	1965	1965	1965	0
22	20240822	182600	4635669085	1965	1965	1965	1965	0
23	20240822	182500	4635669085	1965	1965	1965	1965	0
24	20240822	182400	4635669085	1965	1965	1965	1965	0
25	20240822	182300	4635669085	1965	1965	1965	1965	0
26	20240822	182200	4635669085	1965	1965	1965	1965	0
27	20240822	182100	4635669085	1965	1965	1965	1965	0
28	20240822	182000	4635669085	1965	1965	1965	1965	0
29	20240822	181900	4635669085	1965	1965	1965	1965	0
30	20240822	181800	4635669085	1965	1965	1965	1965	0
31	20240822	181700	4635669085	1965	1965	1965	1965	0
32	20240822	181600	4635669085	1965	1965	1965	1965	44891
33	20240822	181500	4635669085	1965	1965	1965	1965	0
34	20240822	181400	4635669085	1965	1965	1965	1965	0
35	20240822	181300	4635669085	1965	1965	1965	1965	0
36	20240822	181200	4635669085	1965	1965	1965	1965	0
37	20240822	181100	4635669085	1965	1965	1965	1965	0
38	20240822	181000	4635669085	1965	1965	1965	1965	0
39	20240822	180900	4635669085	1965	1965	1965	1965	0
40	20240822	180800	4635669085	1965	1965	1965	1965	0
41	20240822	180700	4635669085	1965	1965	1965	1965	0
42	20240822	180600	4635669085	1965	1965	1965	1965	0
43	20240822	180500	4635669085	1965	1965	1965	1965	0
44	20240822	180400	4635669085	1965	1965	1965	1965	0
45	20240822	180300	4635669085	1965	1965	1965	1965	0
46	20240822	180200	4635669085	1965	1965	1965	1965	0
47	20240822	180100	4635669085	1965	1965	1965	1965	0
48	20240822	180000	4635669085	1965	1965	1965	1965	0
49	20240822	175900	4635669085	1965	1965	1965	1965	0
50	20240822	175800	4635669085	1965	1965	1965	1965	0
51	20240822	175700	4635669085	1965	1965	1965	1965	0
52	20240822	175600	4635669085	1965	1965	1965	1965	0
53	20240822	175500	4635669085	1965	1965	1965	1965	0
54	20240822	175400	4635669085	1965	1965	1965	1965	0
55	20240822	175300	4635669085	1965	1965	1965	1965	0
56	20240822	175200	4635669085	1965	1965	1965	1965	0
57	20240822	175100	4635669085	1965	1965	1965	1965	0
58	20240822	175000	4635669085	1965	1965	1965	1965	0
59	20240822	174900	4635669085	1965	1965	1965	1965	0
60	20240822	174800	4635669085	1965	1965	1965	1965	0
61	20240822	174700	4635669085	1965	1965	1965	1965	0
62	20240822	174600	4635669085	1965	1965	1965	1965	44891
63	20240822	174500	4635669085	1965	1965	1965	1965	0
64	20240822	174400	4635669085	1965	1965	1965	1965	0
65	20240822	174300	4635669085	1965	1965	1965	1965	0
66	20240822	174200	4635669085	1965	1965	1965	1965	0
67	20240822	174100	4635669085	1965	1965	1965	1965	0
68	20240822	174000	4635669085	1965	1965	1965	1965	0
69	20240822	173900	4635669085	1965	1965	1965	1965	0
70	20240822	173800	4635669085	1965	1965	1965	1965	0
71	20240822	173700	4635669085	1965	1965	1965	1965	0
72	20240822	173600	4635669085	1965	1965	1965	1965	0
73	20240822	173500	4635669085	1965	1965	1965	1965	0
74	20240822	173400	4635669085	1965	1965	1965	1965	0
75	20240822	173300	4635669085	1965	1965	1965	1965	0
76	20240822	173200	4635669085	1965	1965	1965	1965	0
77	20240822	173100	4635669085	1965	1965	1965	1965	0
78	20240822	173000	4635669085	1965	1965	1965	1965	0
79	20240822	172900	4635669085	1965	1965	1965	1965	0
80	20240822	172800	4635669085	1965	1965	1965	1965	0
81	20240822	172700	4635669085	1965	1965	1965	1965	0
82	20240822	172600	4635669085	1965	1965	1965	1965	0
83	20240822	172500	4635669085	1965	1965	1965	1965	0
84	20240822	172400	4635669085	1965	1965	1965	1965	0
85	20240822	172300	4635669085	1965	1965	1965	1965	0
86	20240822	172200	4635669085	1965	1965	1965	1965	0
87	20240822	172100	4635669085	1965	1965	1965	1965	0
88	20240822	172000	4635669085	1965	1965	1965	1965	0
89	20240822	171900	4635669085	1965	1965	1965	1965	0
90	20240822	171800	4635669085	1965	1965	1965	1965	0
91	20240822	171700	4635669085	1965	1965	1965	1965	0
92	20240822	171600	4635669085	1965	1965	1965	1965	44891
93	20240822	171500	4635669085	1965	1965	1965	1965	0
94	20240822	171400	4635669085	1965	1965	1965	1965	0
95	20240822	171300	4635669085	1965	1965	1965	1965	0
96	20240822	171200	4635669085	1965	1965	1965	1965	0
97	20240822	171100	4635669085	1965	1965	1965	1965	0
98	20240822	171000	4635669085	1965	1965	1965	1965	0
99	20240822	170900	4635669085	1965	1965	1965	1965	0
100	20240822	170800	4635669085	1965	1965	1965	1965	0
101	20240822	170700	4635669085	1965	1965	1965	1965	0
102	20240822	170600	4635669085	1965	1965	1965	1965	0
103	20240822	170500	4635669085	1965	1965	1965	1965	0
104	20240822	170400	4635669085	1965	1965	1965	1965	0
105	20240822	170300	4635669085	1965	1965	1965	1965	0
106	20240822	170200	4635669085	1965	1965	1965	1965	0
107	20240822	170100	4635669085	1965	1965	1965	1965	0
108	20240822	170000	4635669085	1965	1965	1965	1965	0
109	20240822	165900	4635669085	1965	1965	1965	1965	0
110	20240822	165800	4635669085	1965	1965	1965	1965	0
111	20240822	165700	4635669085	1965	1965	1965	1965	0
112	20240822	165600	4635669085	1965	1965	1965	1965	0
113	20240822	165500	4635669085	1965	1965	1965	1965	0
114	20240822	165400	4635669085	1965	1965	1965	1965	0
115	20240822	165300	4635669085	1965	1965	1965	1965	0
116	20240822	165200	4635669085	1965	1965	1965	1965	0
117	20240822	165100	4635669085	1965	1965	1965	1965	0
118	20240822	165000	4635669085	1965	1965	1965	1965	0
119	20240822	164900	4635669085	1965	1965	1965	1965	0
120	20240822	164800	4635669085	1965	1965	1965	1965	0
121	20240822	164700	4635669085	1965	1965	1965	1965	0
122	20240822	164600	4635669085	1965	1965	1965	1965	44891
123	20240822	164500	4635669085	1965	1965	1965	1965	0
124	20240822	164400	4635669085	1965	1965	1965	1965	0
125	20240822	164300	4635669085	1965	1965	1965	1965	0
126	20240822	164200	4635669085	1965	1965	1965	1965	0
127	20240822	164100	4635669085	1965	1965	1965	1965	0
128	20240822	164000	4635669085	1965	1965	1965	1965	0
129	20240822	163900	4635669085	1965	1965	1965	1965	0
130	20240822	163800	4635669085	1965	1965	1965	1965	0
131	20240822	163700	4635669085	1965	1965	1965	1965	0
132	20240822	163600	4635669085	1965	1965	1965	1965	0
133	20240822	163500	4635669085	1965	1965	1965	1965	0
134	20240822	163400	4635669085	1965	1965	1965	1965	0
135	20240822	163300	4635669085	1965	1965	1965	1965	0
136	20240822	163200	4635669085	1965	1965	1965	1965	0
137	20240822	163100	4635669085	1965	1965	1965	1965	0
138	20240822	163000	4635669085	1965	1965	1965	1965	0
139	20240822	162900	4635669085	1965	1965	1965	1965	0
140	20240822	162800	4635669085	1965	1965	1965	1965	0
141	20240822	162700	4635669085	1965	1965	1965	1965	0
142	20240822	162600	4635669085	1965	1965	1965	1965	0
143	20240822	162500	4635669085	1965	1965	1965	1965	0
144	20240822	162400	4635669085	1965	1965	1965	1965	0
145	20240822	162300	4635669085	1965	1965	1965	1965	0
146	20240822	162200	4635669085	1965	1965	1965	1965	0
147	20240822	162100	4635669085	1965	1965	1965	1965	0
148	20240822	162000	4635669085	1965	1965	1965	1965	0
149	20240822	161900	4635669085	1965	1965	1965	1965	0
150	20240822	161800	4635669085	1965	1965	1965	1965	0
151	20240822	161700	4635669085	1965	1965	1965	1965	0
152	20240822	161600	4635669085	1965	1965	1965	1965	44891
153	20240822	161500	4635669085	1965	1965	1965	1965	0
154	20240822	161400	4635669085	1965	1965	1965	1965	0
155	20240822	161300	4635669085	1965	1965	1965	1965	0
156	20240822	161200	4635669085	1965	1965	1965	1965	0
157	20240822	161100	4635669085	1965	1965	1965	1965	0
158	20240822	161000	4635669085	1965	1965	1965	1965	0
159	20240822	160900	4635669085	1965	1965	1965	1965	0
160	20240822	160800	4635669085	1965	1965	1965	1965	0
161	20240822	160700	4635669085	1965	1965	1965	1965	0
162	20240822	160600	4635669085	1965	1965	1965	1965	0
163	20240822	160500	4635669085	1965	1965	1965	1965	0
164	20240822	160400	4635669085	1965	1965	1965	1965	0
165	20240822	160300	4635669085	1965	1965	1965	1965	0
166	20240822	160200	4635669085	1965	1965	1965	1965	0
167	20240822	160100	4635669085	1965	1965	1965	1965	0
168	20240822	160000	4635669085	1965	1965	1965	1965	0
169	20240822	155900	4635669085	1965	1965	1965	1965	0
170	20240822	155800	4635669085	1965	1965	1965	1965	0
171	20240822	155700	4635669085	1965	1965	1965	1965	0
172	20240822	155600	4635669085	1965	1965	1965	1965	0
173	20240822	155500	4635669085	1965	1965	1965	1965	0
174	20240822	155400	4635669085	1965	1965	1965	1965	0
175	20240822	155300	4635669085	1965	1965	1965	1965	0
176	20240822	155200	4635669085	1965	1965	1965	1965	0
177	20240822	155100	4635669085	1965	1965	1965	1965	0
178	20240822	155000	4635669085	1965	1965	1965	1965	0
179	20240822	154900	4635669085	1965	1965	1965	1965	0
180	20240822	154800	4635669085	1965	1965	1965	1965	0
181	20240822	154700	4635669085	1965	1965	1965	1965	0
182	20240822	154600	4635669085	1965	1965	1965	1965	44891
183	20240822	154500	4635669085	1965	1965	1965	1965	0
184	20240822	154400	4635669085	1965	1965	1965	1965	0
185	20240822	154300	4635669085	1965	1965	1965	1965	0
186	20240822	154200	4635669085	1965	1965	1965	1965	0
187	20240822	154100	4635669085	1965	1965	1965	1965	0
188	20240822	154000	4635669085	1965	1965	1965	1965	0
189	20240822	153900	4635669085	1965	1965	1965	1965	0
190	20240822	153800	4635669085	1965	1965	1965	1965	0
191	20240822	153700	4635669085	1965	1965	1965	1965	0
192	20240822	153600	4635669085	1965	1965	1965	1965	0
193	20240822	153500	4635669085	1965	1965	1965	1965	0
194	20240822	153400	4635669085	1965	1965	1965	1965	0
195	20240822	153300	4635669085	1965	1965	1965	1965	0
196	20240822	153200	4635669085	1965	1965	1965	1965	0
197	20240822	153100	4635669085	1965	1965	1965	1965	0
198	20240822	153000	4635669085	1965	1965	1965	1965	44891
199	20240822	152900	4547458270	1961	1961	1961	1961	0
200	20240822	152800	4547458270	1961	1961	1961	1961	0
201	20240822	152700	4547458270	1961	1961	1961	1961	0
202	20240822	152600	4547458270	1961	1961	1961	1961	0
203	20240822	152500	4547458270	1961	1961	1961	1961	0
204	20240822	152400	4547458270	1961	1961	1961	1961	0
205	20240822	152300	4547458270	1961	1961	1961	1961	0
206	20240822	152200	4547458270	1961	1961	1961	1961	0
207	20240822	152100	4547458270	1961	1961	1961	1961	0
208	20240822	152000	4547458270	1961	1961	1961	1961	0
209	20240822	151900	4547458270	1961	1963	1963	1960	10971
210	20240822	151800	4525942904	1963	1960	1963	1960	20328
211	20240822	151700	4486071053	1963	1963	1963	1960	17469
212	20240822	151600	4451804858	1963	1966	1966	1962	17043
213	20240822	151500	4418334750	1966	1966	1966	1965	5186
214	20240822	151400	4408141780	1966	1970	1970	1965	16666
215	20240822	151300	4375346728	1970	1969	1970	1969	21075
216	20240822	151200	4333835052	1969	1967	1969	1967	33081
217	20240822	151100	4268732218	1967	1964	1967	1964	11739
218	20240822	151000	4245661882	1964	1964	1965	1962	7351
219	20240822	150900	4231224633	1965	1964	1965	1963	9144
220	20240822	150800	4213266168	1964	1964	1964	1963	2978
221	20240822	150700	4207417567	1965	1963	1966	1963	17122
222	20240822	150600	4173780731	1963	1961	1964	1961	8546
223	20240822	150500	4157010459	1961	1963	1963	1960	8388
224	20240822	150400	4140563152	1963	1962	1963	1962	2564
225	20240822	150300	4135532138	1963	1961	1963	1960	8673
226	20240822	150200	4118519208	1962	1965	1965	1961	7221
227	20240822	150100	4104344797	1965	1963	1966	1963	18384
228	20240822	150000	4068226936	1963	1961	1963	1961	8320
229	20240822	145900	4051903273	1961	1958	1961	1958	8196
230	20240822	145800	4035844452	1958	1958	1958	1956	2536
231	20240822	145700	4030881148	1956	1959	1959	1956	3760
232	20240822	145600	4023519817	1959	1962	1962	1957	6704
233	20240822	145500	4010386881	1965	1968	1968	1964	45194
234	20240822	145400	3921528325	1968	1965	1968	1964	35337
235	20240822	145300	3852058585	1965	1958	1965	1957	34666
236	20240822	145200	3784054809	1958	1958	1958	1958	2654
237	20240822	145100	3778858277	1958	1958	1958	1958	6259
238	20240822	145000	3766603155	1958	1957	1958	1957	1081
239	20240822	144900	3764487057	1958	1958	1958	1958	117
240	20240822	144800	3764257971	1958	1956	1958	1956	3433
241	20240822	144700	3757540275	1956	1956	1957	1956	3968
242	20240822	144600	3749778866	1957	1955	1957	1955	11545
243	20240822	144500	3727202908	1955	1954	1955	1950	37647
244	20240822	144400	3653746518	1954	1959	1959	1954	32161
245	20240822	144300	3590855354	1960	1960	1962	1960	13430
246	20240822	144200	3564520869	1960	1960	1961	1959	2879
247	20240822	144100	3558878154	1961	1958	1961	1956	12307
248	20240822	144000	3534771155	1958	1956	1960	1956	221
249	20240822	143900	3534338477	1960	1955	1960	1954	12931
250	20240822	143800	3509050757	1955	1961	1961	1955	19349
251	20240822	143700	3471132205	1961	1961	1961	1959	13440
252	20240822	143600	3444788570	1960	1961	1962	1959	32240
253	20240822	143500	3381571872	1961	1964	1964	1961	11496
254	20240822	143400	3359010859	1962	1960	1964	1960	46299
255	20240822	143300	3268168875	1957	1952	1960	1951	89674
256	20240822	143200	3092746242	1953	1947	1953	1947	42541
257	20240822	143100	3009811033	1947	1947	1947	1946	875
258	20240822	143000	3008108094	1947	1946	1947	1946	9037
259	20240822	142900	2990521803	1946	1946	1947	1946	803
260	20240822	142800	2988959052	1946	1946	1946	1946	1352
261	20240822	142700	2986328060	1946	1946	1946	1946	425
262	20240822	142600	2985501010	1946	1946	1946	1946	2901
263	20240822	142500	2979855664	1946	1947	1948	1946	10949
264	20240822	142400	2958541577	1947	1947	1948	1947	2384
265	20240822	142300	2953899535	1947	1947	1948	1947	1438
266	20240822	142200	2951099640	1948	1949	1949	1948	1282
267	20240822	142100	2948601978	1949	1948	1949	1947	7999
268	20240822	142000	2933020648	1948	1948	1949	1947	9926
269	20240822	141900	2913684773	1948	1947	1948	1947	3017
270	20240822	141800	2907810597	1947	1946	1947	1946	1140
271	20240822	141700	2905592028	1946	1946	1946	1946	266
272	20240822	141600	2905074392	1945	1945	1946	1945	2886
273	20240822	141500	2899459692	1945	1945	1945	1944	573
274	20240822	141400	2898345707	1945	1944	1945	1944	3085
275	20240822	141300	2892348062	1944	1945	1945	1944	813
276	20240822	141200	2890766847	1945	1945	1945	1943	2662
277	20240822	141100	2885594026	1945	1945	1945	1943	372
278	20240822	141000	2884870685	1945	1945	1945	1944	2795
279	20240822	140900	2879434415	1945	1946	1946	1945	7460
280	20240822	140800	2864919234	1945	1943	1946	1943	3547
281	20240822	140700	2858022733	1943	1942	1943	1942	1159
282	20240822	140600	2855771828	1942	1940	1942	1939	2096
283	20240822	140500	2851704767	1941	1946	1947	1936	24049
284	20240822	140400	2804981240	1946	1943	1946	1943	15995
285	20240822	140300	2773875180	1943	1942	1943	1941	9815
286	20240822	140200	2754817586	1942	1941	1942	1938	5885
287	20240822	140100	2743407507	1942	1938	1942	1938	16643
288	20240822	140000	2711121808	1938	1938	1938	1938	38
289	20240822	135900	2711048164	1938	1937	1938	1936	5461
290	20240822	135800	2700469853	1937	1936	1937	1936	1459
291	20240822	135700	2697644917	1937	1937	1937	1937	2969
292	20240822	135600	2691893964	1937	1937	1937	1937	44
293	20240822	135500	2691808736	1937	1936	1937	1936	1858
294	20240822	135400	2688211352	1936	1937	1937	1935	3449
295	20240822	135300	2681535442	1937	1937	1937	1937	1150
296	20240822	135200	2679307892	1938	1937	1939	1937	6665
297	20240822	135100	2666396636	1937	1937	1937	1937	5
298	20240822	135000	2666386951	1937	1937	1937	1937	4137
299	20240822	134900	2658373582	1938	1935	1938	1935	12647
300	20240822	134800	2633887027	1935	1934	1935	1934	3871
301	20240822	134700	2626397300	1934	1935	1935	1933	265
302	20240822	134600	2625884730	1935	1933	1935	1933	581
303	20240822	134500	2624760696	1933	1936	1936	1932	20129
304	20240822	134400	2585845230	1936	1935	1936	1935	1266
305	20240822	134300	2583395393	1935	1935	1935	1935	1248
306	20240822	134200	2580980513	1935	1935	1935	1934	2506
307	20240822	134100	2576131404	1935	1935	1935	1934	2268
308	20240822	134000	2571744824	1935	1934	1935	1934	6651
309	20240822	133900	2558875141	1934	1934	1935	1934	1069
310	20240822	133800	2556807675	1934	1935	1936	1934	2133
311	20240822	133700	2552680099	1935	1935	1935	1935	3006
312	20240822	133600	2546863489	1936	1934	1936	1934	4568
313	20240822	133500	2538028059	1935	1935	1935	1935	13
314	20240822	133400	2538002904	1935	1935	1935	1935	574
315	20240822	133300	2536892214	1935	1934	1935	1934	5282
316	20240822	133200	2526675518	1934	1933	1934	1932	3766
317	20240822	133100	2519395527	1934	1935	1935	1934	3291
318	20240822	133000	2513027844	1935	1936	1936	1935	204
319	20240822	132900	2512632903	1935	1933	1935	1933	1667
320	20240822	132800	2509409053	1933	1936	1936	1933	13801
321	20240822	132700	2482715952	1936	1936	1936	1934	36
322	20240822	132600	2482646294	1936	1935	1936	1935	2387
323	20240822	132500	2478025895	1935	1935	1935	1935	141
324	20240822	132400	2477753060	1934	1934	1934	1933	757
325	20240822	132300	2476289023	1934	1934	1934	1934	5
326	20240822	132200	2476279353	1934	1933	1935	1933	1529
327	20240822	132100	2473322455	1934	1934	1934	1934	147
328	20240822	132000	2473038157	1934	1934	1934	1934	0
329	20240822	131900	2473038157	1934	1933	1934	1933	940
330	20240822	131800	2471220297	1934	1934	1934	1934	2917
331	20240822	131700	2465578819	1933	1933	1933	1933	495
332	20240822	131600	2464621984	1933	1933	1933	1931	3580
333	20240822	131500	2457703573	1934	1934	1934	1934	0
334	20240822	131400	2457703573	1934	1933	1934	1932	916
335	20240822	131300	2455932834	1933	1934	1934	1933	1861
336	20240822	131200	2452335380	1934	1934	1934	1933	263
337	20240822	131100	2451826743	1934	1933	1934	1933	1109
338	20240822	131000	2449681941	1934	1932	1934	1931	3672
339	20240822	130900	2442583290	1933	1932	1933	1932	110
340	20240822	130800	2442370670	1933	1932	1933	1932	1570
341	20240822	130700	2439336805	1932	1931	1932	1931	195
342	20240822	130600	2438960250	1931	1931	1931	1931	1248
343	20240822	130500	2436550362	1931	1929	1931	1929	2644
344	20240822	130400	2431447337	1930	1930	1930	1930	3618
345	20240822	130300	2424464597	1930	1929	1930	1929	1848
346	20240822	130200	2420899461	1930	1930	1930	1929	7223
347	20240822	130100	2406961072	1930	1930	1930	1929	1401
348	20240822	130000	2404257162	1930	1930	1930	1928	18646
349	20240822	125900	2368294924	1930	1929	1930	1929	2334
350	20240822	125800	2363790306	1930	1930	1931	1930	515
351	20240822	125700	2362795856	1931	1931	1931	1928	9732
352	20240822	125600	2344016170	1930	1930	1931	1930	1563
353	20240822	125500	2340998927	1931	1931	1932	1931	8014
354	20240822	125400	2325521033	1932	1932	1932	1931	935
355	20240822	125300	2323715035	1932	1931	1932	1931	2095
356	20240822	125200	2319669097	1932	1929	1932	1927	14729
357	20240822	125100	2291262821	1929	1931	1931	1928	37084
358	20240822	125000	2219693849	1931	1932	1932	1931	17099
359	20240822	124900	2186673451	1932	1931	1932	1931	3897
360	20240822	124800	2179147348	1932	1933	1933	1931	6094
361	20240822	124700	2167374909	1932	1932	1932	1932	1
362	20240822	124600	2167372977	1932	1932	1932	1931	11064
363	20240822	124500	2145997419	1932	1932	1932	1931	2444
364	20240822	124400	2141276261	1933	1933	1933	1932	9919
365	20240822	124300	2122111453	1934	1933	1934	1933	2613
366	20240822	124200	2117059812	1933	1935	1936	1933	9982
367	20240822	124100	2097758773	1935	1935	1936	1935	12095
368	20240822	124000	2074353923	1936	1936	1936	1936	2607
369	20240822	123900	2069306771	1937	1936	1937	1936	310
370	20240822	123800	2068706601	1936	1936	1937	1936	2709
371	20240822	123700	2063461658	1936	1936	1936	1936	848
372	20240822	123600	2061819930	1936	1937	1937	1936	330
373	20240822	123500	2061180920	1937	1937	1937	1937	140
374	20240822	123400	2060909740	1936	1937	1937	1936	108
375	20240822	123300	2060700552	1937	1937	1937	1936	3498
376	20240822	123200	2053927201	1937	1937	1937	1936	2437
377	20240822	123100	2049207732	1937	1937	1938	1936	1162
378	20240822	123000	2046957209	1937	1937	1937	1937	1139
379	20240822	122900	2044750966	1937	1936	1937	1936	6539
380	20240822	122800	2032090218	1936	1936	1936	1935	22497
381	20240822	122700	1988540197	1936	1936	1936	1936	1290
382	20240822	122600	1986042757	1936	1937	1937	1936	30
383	20240822	122500	1985984667	1937	1937	1938	1936	27493
384	20240822	122400	1932747709	1938	1938	1938	1938	251
385	20240822	122300	1932261271	1938	1938	1938	1937	2162
386	20240822	122200	1928072016	1938	1938	1938	1938	4460
387	20240822	122100	1919428536	1938	1938	1938	1938	100
388	20240822	122000	1919234736	1938	1937	1938	1937	1559
389	20240822	121900	1916214743	1937	1937	1938	1936	18392
390	20240822	121800	1880594680	1938	1937	1938	1937	6430
391	20240822	121700	1868137346	1938	1939	1940	1938	15410
392	20240822	121600	1838261087	1939	1941	1941	1939	6221
393	20240822	121500	1826192728	1942	1941	1942	1941	39
394	20240822	121400	1826116991	1942	1941	1942	1941	8576
395	20240822	121300	1809470522	1941	1941	1941	1940	8893
396	20240822	121200	1792217209	1941	1941	1941	1940	3084
397	20240822	121100	1786233760	1941	1941	1941	1941	777
398	20240822	121000	1784725603	1940	1940	1940	1940	94
399	20240822	120900	1784543243	1941	1941	1942	1941	8179
400	20240822	120800	1768666831	1941	1941	1941	1941	53
401	20240822	120700	1768563958	1940	1940	1940	1940	7946
402	20240822	120600	1753148718	1940	1942	1942	1940	46714
403	20240822	120500	1662501909	1941	1941	1941	1941	1000
404	20240822	120400	1660560909	1942	1942	1942	1942	4
405	20240822	120300	1660553141	1941	1942	1942	1941	23
406	20240822	120200	1660508491	1941	1942	1942	1941	3510
407	20240822	120100	1653692076	1942	1941	1942	1941	1037
408	20240822	120000	1651679222	1942	1941	1942	1941	1822
409	20240822	115900	1648141499	1941	1942	1942	1941	1026
410	20240822	115800	1646150007	1942	1941	1942	1941	774
411	20240822	115700	1644646992	1942	1943	1944	1942	7117
412	20240822	115600	1630821692	1942	1941	1942	1941	4798
413	20240822	115500	1621505536	1942	1942	1942	1942	20
414	20240822	115400	1621466696	1942	1942	1942	1941	1382
415	20240822	115300	1618783999	1942	1942	1942	1942	203
416	20240822	115200	1618389773	1941	1942	1942	1941	61
417	20240822	115100	1618271362	1942	1941	1942	1941	816
418	20240822	115000	1616687483	1942	1941	1942	1941	3036
419	20240822	114900	1610793971	1941	1941	1941	1941	1
420	20240822	114800	1610792030	1941	1941	1941	1941	593
421	20240822	114700	1609641017	1941	1941	1941	1940	3786
422	20240822	114600	1602292396	1941	1940	1941	1940	1314
423	20240822	114500	1599742922	1940	1940	1941	1940	2240
424	20240822	114400	1595395776	1941	1941	1942	1941	3288
425	20240822	114300	1589012907	1942	1941	1942	1941	10396
426	20240822	114200	1568833163	1941	1941	1941	1941	3697
427	20240822	114100	1561657286	1942	1942	1942	1941	6331
428	20240822	114000	1549368501	1942	1941	1942	1941	1580
429	20240822	113900	1546300485	1942	1942	1942	1942	813
430	20240822	113800	1544721639	1942	1942	1943	1942	9174
431	20240822	113700	1526904893	1943	1943	1943	1943	7
432	20240822	113600	1526891292	1943	1943	1943	1943	0
433	20240822	113500	1526891292	1943	1943	1943	1943	2694
434	20240822	113400	1521656850	1943	1942	1943	1942	11
435	20240822	113300	1521635482	1943	1943	1943	1943	645
436	20240822	113200	1520382247	1943	1942	1943	1942	2548
437	20240822	113100	1515433331	1942	1942	1942	1941	4317
438	20240822	113000	1507049718	1942	1941	1942	1941	102
439	20240822	112900	1506851734	1942	1942	1942	1942	67
440	20240822	112800	1506721620	1943	1942	1943	1942	3256
441	20240822	112700	1500397712	1942	1942	1943	1942	1046
442	20240822	112600	1498366194	1942	1942	1942	1942	1125
443	20240822	112500	1496181444	1942	1942	1942	1942	535
444	20240822	112400	1495142474	1943	1942	1943	1942	1360
445	20240822	112300	1492501170	1941	1941	1942	1941	8452
446	20240822	112200	1476094694	1941	1942	1943	1941	7177
447	20240822	112100	1462156343	1942	1941	1942	1941	3987
448	20240822	112000	1454416576	1942	1942	1942	1942	305
449	20240822	111900	1453824266	1942	1943	1943	1942	3581
450	20240822	111800	1446869649	1942	1942	1943	1942	2256
451	20240822	111700	1442488496	1942	1942	1943	1942	5600
452	20240822	111600	1431612539	1943	1943	1943	1942	872
453	20240822	111500	1429918274	1943	1943	1943	1943	0
454	20240822	111400	1429918274	1943	1943	1943	1942	1018
455	20240822	111300	1427941306	1943	1943	1943	1942	6737
456	20240822	111200	1414851762	1943	1943	1944	1943	113
457	20240822	111100	1414632151	1944	1943	1944	1942	4558
458	20240822	111000	1405776913	1943	1943	1943	1943	500
459	20240822	110900	1404805413	1944	1944	1944	1944	1666
460	20240822	110800	1401566709	1944	1942	1944	1942	2974
461	20240822	110700	1395790559	1942	1943	1944	1942	903
462	20240822	110600	1394035418	1943	1943	1943	1943	2511
463	20240822	110500	1389156545	1945	1943	1945	1943	3443
464	20240822	110400	1382463403	1944	1943	1944	1943	1001
465	20240822	110300	1380518459	1944	1944	1944	1942	3726
466	20240822	110200	1373280467	1944	1943	1944	1943	808
467	20240822	110100	1371710275	1943	1943	1943	1943	1669
468	20240822	110000	1368467408	1944	1943	1944	1943	570
469	20240822	105900	1367359653	1942	1943	1943	1942	2779
470	20240822	105800	1361961035	1944	1944	1944	1944	400
471	20240822	105700	1361183435	1944	1945	1945	1944	1623
472	20240822	105600	1358028023	1945	1944	1945	1944	121
473	20240822	105500	1357792798	1944	1944	1945	1943	2361
474	20240822	105400	1353203553	1944	1944	1944	1944	1723
475	20240822	105300	1349854041	1944	1944	1944	1944	126
476	20240822	105200	1349609097	1944	1944	1944	1943	1253
477	20240822	105100	1347174050	1944	1946	1947	1944	8697
478	20240822	105000	1330255462	1946	1945	1946	1945	88
479	20240822	104900	1330084279	1945	1946	1946	1945	1575
480	20240822	104800	1327019767	1947	1948	1948	1947	3322
481	20240822	104700	1320550799	1948	1948	1949	1948	5184
482	20240822	104600	1310450945	1949	1947	1949	1947	5157
483	20240822	104500	1300402035	1947	1947	1948	1947	6891
484	20240822	104400	1286984795	1946	1945	1946	1945	973
485	20240822	104300	1285091733	1945	1945	1945	1945	0
486	20240822	104200	1285091733	1945	1940	1946	1940	38042
487	20240822	104100	1211214407	1941	1941	1941	1941	346
488	20240822	104000	1210542821	1941	1941	1941	1941	13225
489	20240822	103900	1184873096	1941	1941	1941	1941	3282
490	20240822	103800	1178502734	1941	1942	1942	1941	20901
491	20240822	103700	1137933883	1942	1945	1945	1942	18893
492	20240822	103600	1101237885	1945	1945	1945	1945	62
493	20240822	103500	1101117295	1945	1945	1945	1945	4935
494	20240822	103400	1091518720	1945	1944	1945	1944	2906
495	20240822	103300	1085868456	1944	1943	1944	1943	128
496	20240822	103200	1085619652	1943	1943	1943	1943	1146
497	20240822	103100	1083392974	1943	1943	1943	1943	338
498	20240822	103000	1082736240	1943	1943	1944	1943	2989
499	20240822	102900	1076928612	1943	1943	1943	1943	52
500	20240822	102800	1076827576	1943	1943	1943	1942	1634
501	20240822	102700	1073653714	1943	1943	1943	1942	4572
502	20240822	102600	1064770787	1943	1942	1943	1941	9323
503	20240822	102500	1046672374	1942	1941	1942	1941	977
504	20240822	102400	1044775182	1942	1942	1942	1941	334
505	20240822	102300	1044126758	1942	1943	1943	1942	3340
506	20240822	102200	1037640376	1942	1942	1942	1942	425
507	20240822	102100	1036815026	1942	1942	1942	1941	625
508	20240822	102000	1035601277	1942	1941	1942	1941	242
509	20240822	101900	1035131317	1942	1941	1942	1941	7103
510	20240822	101800	1021337391	1942	1941	1942	1941	1643
511	20240822	101700	1018148235	1942	1942	1942	1941	1252
512	20240822	101600	1015716910	1942	1942	1942	1941	1098
513	20240822	101500	1013585000	1942	1942	1942	1942	500
514	20240822	101400	1012614000	1942	1941	1942	1941	2879
515	20240822	101300	1007025718	1942	1941	1942	1941	3721
516	20240822	101200	999802899	1942	1942	1943	1942	7073
517	20240822	101100	986067130	1942	1943	1943	1942	1430
518	20240822	101000	983290069	1942	1942	1942	1942	3023
519	20240822	100900	977419403	1942	1942	1942	1942	7
520	20240822	100800	977405809	1942	1943	1943	1942	957
521	20240822	100700	975547310	1943	1943	1943	1943	237
522	20240822	100600	975086819	1943	1943	1943	1942	355
523	20240822	100500	974397295	1942	1943	1943	1942	259
524	20240822	100400	973894216	1943	1943	1943	1943	621
525	20240822	100300	972687613	1943	1943	1943	1942	211
526	20240822	100200	972277840	1943	1943	1943	1942	3726
527	20240822	100100	965041119	1943	1942	1943	1942	9875
528	20240822	100000	945863748	1943	1943	1943	1942	8161
529	20240822	095900	930007025	1943	1943	1943	1942	3969
530	20240822	095800	922295276	1943	1943	1943	1943	391
531	20240822	095700	921535563	1943	1943	1943	1942	12847
532	20240822	095600	896575850	1943	1942	1943	1942	882
533	20240822	095500	894862975	1942	1941	1942	1941	15092
534	20240822	095400	865563861	1942	1943	1943	1941	3769
535	20240822	095300	858242915	1943	1944	1944	1942	17138
536	20240822	095200	824955257	1944	1945	1945	1944	2357
537	20240822	095100	820373234	1945	1945	1945	1945	717
538	20240822	095000	818978669	1945	1944	1945	1944	115
539	20240822	094900	818755000	1944	1943	1944	1942	6294
540	20240822	094800	806524122	1943	1942	1943	1942	3454
541	20240822	094700	799813382	1942	1942	1943	1942	3217
542	20240822	094600	793564967	1942	1942	1942	1942	2457
543	20240822	094500	788793473	1942	1943	1943	1942	8554
544	20240822	094400	772181450	1943	1944	1944	1942	11517
545	20240822	094300	749808546	1944	1946	1946	1944	15264
546	20240822	094200	720125185	1947	1947	1949	1945	18946
547	20240822	094100	683255193	1947	1949	1949	1947	4453
548	20240822	094000	674576814	1950	1948	1951	1948	4027
549	20240822	093900	666725135	1949	1948	1950	1948	1303
550	20240822	093800	664185855	1949	1949	1949	1947	1511
551	20240822	093700	661243902	1949	1949	1950	1947	8117
552	20240822	093600	645428989	1950	1953	1953	1949	4297
553	20240822	093500	637050808	1951	1955	1955	1950	6435
554	20240822	093400	624483391	1955	1950	1955	1950	31061
555	20240822	093300	563828920	1950	1950	1950	1949	2449
556	20240822	093200	559053803	1950	1949	1950	1948	4050
557	20240822	093100	551159305	1948	1949	1949	1947	518
558	20240822	093000	550150649	1949	1949	1950	1948	12095
559	20240822	092900	526584577	1950	1950	1950	1949	1796
560	20240822	092800	523083547	1950	1953	1953	1950	9973
561	20240822	092700	503632895	1953	1955	1955	1953	10372
562	20240822	092600	483376039	1954	1954	1955	1954	2602
563	20240822	092500	478291722	1954	1952	1954	1952	9185
564	20240822	092400	460351788	1952	1953	1953	1952	2120
565	20240822	092300	456212445	1953	1951	1953	1950	20096
566	20240822	092200	416999219	1951	1952	1952	1951	6777
567	20240822	092100	403776025	1952	1948	1952	1948	6274
568	20240822	092000	391535433	1949	1947	1949	1947	1921
569	20240822	091900	387793645	1947	1947	1947	1946	9836
570	20240822	091800	368642955	1947	1946	1947	1946	2400
571	20240822	091700	363971020	1946	1948	1948	1945	16814
572	20240822	091600	331247128	1947	1948	1949	1947	4032
573	20240822	091500	323392424	1949	1949	1949	1947	4232
574	20240822	091400	315151391	1949	1948	1949	1947	5252
575	20240822	091300	304920890	1948	1947	1948	1947	5389
576	20240822	091200	294427878	1947	1945	1947	1945	14473
577	20240822	091100	266268423	1945	1947	1947	1945	4638
578	20240822	091000	257242217	1948	1948	1948	1946	12212
579	20240822	090900	233471889	1948	1948	1948	1946	9732
580	20240822	090800	214526003	1948	1949	1949	1947	3572
581	20240822	090700	207566536	1949	1948	1950	1948	4132
582	20240822	090600	199514345	1951	1952	1952	1947	25864
583	20240822	090500	149067792	1951	1953	1953	1950	18958
584	20240822	090400	112062348	1954	1953	1955	1951	3927
585	20240822	090300	104392257	1954	1946	1954	1946	10116
586	20240822	090200	84668141	1943	1944	1948	1943	3920
587	20240822	090100	77047281	1948	1945	1949	1944	3002
588	20240822	090000	71206731	1945	1945	1947	1942	35467