KissMeData/027710/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	190200	3228466152	1949	1949	1949	1949	10909
3	20230824	190100	3228466152	1949	1949	1949	1949	0
4	20230824	190000	3228466152	1949	1949	1949	1949	0
5	20230824	185900	3228466152	1949	1949	1949	1949	0
6	20230824	185800	3228466152	1949	1949	1949	1949	0
7	20230824	185700	3228466152	1949	1949	1949	1949	0
8	20230824	185600	3228466152	1949	1949	1949	1949	0
9	20230824	185500	3228466152	1949	1949	1949	1949	0
10	20230824	185400	3228466152	1949	1949	1949	1949	0
11	20230824	185300	3228466152	1949	1949	1949	1949	0
12	20230824	185200	3228466152	1949	1949	1949	1949	0
13	20230824	185100	3228466152	1949	1949	1949	1949	0
14	20230824	185000	3228466152	1949	1949	1949	1949	0
15	20230824	184900	3228466152	1949	1949	1949	1949	0
16	20230824	184800	3228466152	1949	1949	1949	1949	0
17	20230824	184700	3228466152	1949	1949	1949	1949	0
18	20230824	184600	3228466152	1949	1949	1949	1949	0
19	20230824	184500	3228466152	1949	1949	1949	1949	0
20	20230824	184400	3228466152	1949	1949	1949	1949	0
21	20230824	184300	3228466152	1949	1949	1949	1949	0
22	20230824	184200	3228466152	1949	1949	1949	1949	0
23	20230824	184100	3228466152	1949	1949	1949	1949	0
24	20230824	184000	3228466152	1949	1949	1949	1949	0
25	20230824	183900	3228466152	1949	1949	1949	1949	0
26	20230824	183800	3228466152	1949	1949	1949	1949	0
27	20230824	183700	3228466152	1949	1949	1949	1949	0
28	20230824	183600	3228466152	1949	1949	1949	1949	0
29	20230824	183500	3228466152	1949	1949	1949	1949	0
30	20230824	183400	3228466152	1949	1949	1949	1949	0
31	20230824	183300	3228466152	1949	1949	1949	1949	0
32	20230824	183200	3228466152	1949	1949	1949	1949	10909
33	20230824	183100	3228466152	1949	1949	1949	1949	0
34	20230824	183000	3228466152	1949	1949	1949	1949	0
35	20230824	182900	3228466152	1949	1949	1949	1949	0
36	20230824	182800	3228466152	1949	1949	1949	1949	0
37	20230824	182700	3228466152	1949	1949	1949	1949	0
38	20230824	182600	3228466152	1949	1949	1949	1949	0
39	20230824	182500	3228466152	1949	1949	1949	1949	0
40	20230824	182400	3228466152	1949	1949	1949	1949	0
41	20230824	182300	3228466152	1949	1949	1949	1949	0
42	20230824	182200	3228466152	1949	1949	1949	1949	0
43	20230824	182100	3228466152	1949	1949	1949	1949	0
44	20230824	182000	3228466152	1949	1949	1949	1949	0
45	20230824	181900	3228466152	1949	1949	1949	1949	0
46	20230824	181800	3228466152	1949	1949	1949	1949	0
47	20230824	181700	3228466152	1949	1949	1949	1949	0
48	20230824	181600	3228466152	1949	1949	1949	1949	0
49	20230824	181500	3228466152	1949	1949	1949	1949	0
50	20230824	181400	3228466152	1949	1949	1949	1949	0
51	20230824	181300	3228466152	1949	1949	1949	1949	0
52	20230824	181200	3228466152	1949	1949	1949	1949	0
53	20230824	181100	3228466152	1949	1949	1949	1949	0
54	20230824	181000	3228466152	1949	1949	1949	1949	0
55	20230824	180900	3228466152	1949	1949	1949	1949	0
56	20230824	180800	3228466152	1949	1949	1949	1949	0
57	20230824	180700	3228466152	1949	1949	1949	1949	0
58	20230824	180600	3228466152	1949	1949	1949	1949	0
59	20230824	180500	3228466152	1949	1949	1949	1949	0
60	20230824	180400	3228466152	1949	1949	1949	1949	0
61	20230824	180300	3228466152	1949	1949	1949	1949	0
62	20230824	180200	3228466152	1949	1949	1949	1949	10909
63	20230824	180100	3228466152	1949	1949	1949	1949	0
64	20230824	180000	3228466152	1949	1949	1949	1949	0
65	20230824	175900	3228466152	1949	1949	1949	1949	0
66	20230824	175800	3228466152	1949	1949	1949	1949	0
67	20230824	175700	3228466152	1949	1949	1949	1949	0
68	20230824	175600	3228466152	1949	1949	1949	1949	0
69	20230824	175500	3228466152	1949	1949	1949	1949	0
70	20230824	175400	3228466152	1949	1949	1949	1949	0
71	20230824	175300	3228466152	1949	1949	1949	1949	0
72	20230824	175200	3228466152	1949	1949	1949	1949	0
73	20230824	175100	3228466152	1949	1949	1949	1949	0
74	20230824	175000	3228466152	1949	1949	1949	1949	0
75	20230824	174900	3228466152	1949	1949	1949	1949	0
76	20230824	174800	3228466152	1949	1949	1949	1949	0
77	20230824	174700	3228466152	1949	1949	1949	1949	0
78	20230824	174600	3228466152	1949	1949	1949	1949	0
79	20230824	174500	3228466152	1949	1949	1949	1949	0
80	20230824	174400	3228466152	1949	1949	1949	1949	0
81	20230824	174300	3228466152	1949	1949	1949	1949	0
82	20230824	174200	3228466152	1949	1949	1949	1949	0
83	20230824	174100	3228466152	1949	1949	1949	1949	0
84	20230824	174000	3228466152	1949	1949	1949	1949	0
85	20230824	173900	3228466152	1949	1949	1949	1949	0
86	20230824	173800	3228466152	1949	1949	1949	1949	0
87	20230824	173700	3228466152	1949	1949	1949	1949	0
88	20230824	173600	3228466152	1949	1949	1949	1949	0
89	20230824	173500	3228466152	1949	1949	1949	1949	0
90	20230824	173400	3228466152	1949	1949	1949	1949	0
91	20230824	173300	3228466152	1949	1949	1949	1949	0
92	20230824	173200	3228466152	1949	1949	1949	1949	10909
93	20230824	173100	3228466152	1949	1949	1949	1949	0
94	20230824	173000	3228466152	1949	1949	1949	1949	0
95	20230824	172900	3228466152	1949	1949	1949	1949	0
96	20230824	172800	3228466152	1949	1949	1949	1949	0
97	20230824	172700	3228466152	1949	1949	1949	1949	0
98	20230824	172600	3228466152	1949	1949	1949	1949	0
99	20230824	172500	3228466152	1949	1949	1949	1949	0
100	20230824	172400	3228466152	1949	1949	1949	1949	0
101	20230824	172300	3228466152	1949	1949	1949	1949	0
102	20230824	172200	3228466152	1949	1949	1949	1949	0
103	20230824	172100	3228466152	1949	1949	1949	1949	0
104	20230824	172000	3228466152	1949	1949	1949	1949	0
105	20230824	171900	3228466152	1949	1949	1949	1949	0
106	20230824	171800	3228466152	1949	1949	1949	1949	0
107	20230824	171700	3228466152	1949	1949	1949	1949	0
108	20230824	171600	3228466152	1949	1949	1949	1949	0
109	20230824	171500	3228466152	1949	1949	1949	1949	0
110	20230824	171400	3228466152	1949	1949	1949	1949	0
111	20230824	171300	3228466152	1949	1949	1949	1949	0
112	20230824	171200	3228466152	1949	1949	1949	1949	0
113	20230824	171100	3228466152	1949	1949	1949	1949	0
114	20230824	171000	3228466152	1949	1949	1949	1949	0
115	20230824	170900	3228466152	1949	1949	1949	1949	0
116	20230824	170800	3228466152	1949	1949	1949	1949	0
117	20230824	170700	3228466152	1949	1949	1949	1949	0
118	20230824	170600	3228466152	1949	1949	1949	1949	0
119	20230824	170500	3228466152	1949	1949	1949	1949	0
120	20230824	170400	3228466152	1949	1949	1949	1949	0
121	20230824	170300	3228466152	1949	1949	1949	1949	0
122	20230824	170200	3228466152	1949	1949	1949	1949	10909
123	20230824	170100	3228466152	1949	1949	1949	1949	0
124	20230824	170000	3228466152	1949	1949	1949	1949	0
125	20230824	165900	3228466152	1949	1949	1949	1949	0
126	20230824	165800	3228466152	1949	1949	1949	1949	0
127	20230824	165700	3228466152	1949	1949	1949	1949	0
128	20230824	165600	3228466152	1949	1949	1949	1949	0
129	20230824	165500	3228466152	1949	1949	1949	1949	0
130	20230824	165400	3228466152	1949	1949	1949	1949	0
131	20230824	165300	3228466152	1949	1949	1949	1949	0
132	20230824	165200	3228466152	1949	1949	1949	1949	0
133	20230824	165100	3228466152	1949	1949	1949	1949	0
134	20230824	165000	3228466152	1949	1949	1949	1949	0
135	20230824	164900	3228466152	1949	1949	1949	1949	0
136	20230824	164800	3228466152	1949	1949	1949	1949	0
137	20230824	164700	3228466152	1949	1949	1949	1949	0
138	20230824	164600	3228466152	1949	1949	1949	1949	0
139	20230824	164500	3228466152	1949	1949	1949	1949	0
140	20230824	164400	3228466152	1949	1949	1949	1949	0
141	20230824	164300	3228466152	1949	1949	1949	1949	0
142	20230824	164200	3228466152	1949	1949	1949	1949	0
143	20230824	164100	3228466152	1949	1949	1949	1949	0
144	20230824	164000	3228466152	1949	1949	1949	1949	0
145	20230824	163900	3228466152	1949	1949	1949	1949	0
146	20230824	163800	3228466152	1949	1949	1949	1949	0
147	20230824	163700	3228466152	1949	1949	1949	1949	0
148	20230824	163600	3228466152	1949	1949	1949	1949	0
149	20230824	163500	3228466152	1949	1949	1949	1949	0
150	20230824	163400	3228466152	1949	1949	1949	1949	0
151	20230824	163300	3228466152	1949	1949	1949	1949	0
152	20230824	163200	3228466152	1949	1949	1949	1949	10909
153	20230824	163100	3228466152	1949	1949	1949	1949	0
154	20230824	163000	3228466152	1949	1949	1949	1949	0
155	20230824	162900	3228466152	1949	1949	1949	1949	0
156	20230824	162800	3228466152	1949	1949	1949	1949	0
157	20230824	162700	3228466152	1949	1949	1949	1949	0
158	20230824	162600	3228466152	1949	1949	1949	1949	0
159	20230824	162500	3228466152	1949	1949	1949	1949	0
160	20230824	162400	3228466152	1949	1949	1949	1949	0
161	20230824	162300	3228466152	1949	1949	1949	1949	0
162	20230824	162200	3228466152	1949	1949	1949	1949	0
163	20230824	162100	3228466152	1949	1949	1949	1949	0
164	20230824	162000	3228466152	1949	1949	1949	1949	0
165	20230824	161900	3228466152	1949	1949	1949	1949	0
166	20230824	161800	3228466152	1949	1949	1949	1949	0
167	20230824	161700	3228466152	1949	1949	1949	1949	0
168	20230824	161600	3228466152	1949	1949	1949	1949	0
169	20230824	161500	3228466152	1949	1949	1949	1949	0
170	20230824	161400	3228466152	1949	1949	1949	1949	0
171	20230824	161300	3228466152	1949	1949	1949	1949	0
172	20230824	161200	3228466152	1949	1949	1949	1949	0
173	20230824	161100	3228466152	1949	1949	1949	1949	0
174	20230824	161000	3228466152	1949	1949	1949	1949	0
175	20230824	160900	3228466152	1949	1949	1949	1949	0
176	20230824	160800	3228466152	1949	1949	1949	1949	0
177	20230824	160700	3228466152	1949	1949	1949	1949	0
178	20230824	160600	3228466152	1949	1949	1949	1949	0
179	20230824	160500	3228466152	1949	1949	1949	1949	0
180	20230824	160400	3228466152	1949	1949	1949	1949	0
181	20230824	160300	3228466152	1949	1949	1949	1949	0
182	20230824	160200	3228466152	1949	1949	1949	1949	10909
183	20230824	160100	3228466152	1949	1949	1949	1949	0
184	20230824	160000	3228466152	1949	1949	1949	1949	0
185	20230824	155900	3228466152	1949	1949	1949	1949	0
186	20230824	155800	3228466152	1949	1949	1949	1949	0
187	20230824	155700	3228466152	1949	1949	1949	1949	0
188	20230824	155600	3228466152	1949	1949	1949	1949	0
189	20230824	155500	3228466152	1949	1949	1949	1949	0
190	20230824	155400	3228466152	1949	1949	1949	1949	0
191	20230824	155300	3228466152	1949	1949	1949	1949	0
192	20230824	155200	3228466152	1949	1949	1949	1949	0
193	20230824	155100	3228466152	1949	1949	1949	1949	0
194	20230824	155000	3228466152	1949	1949	1949	1949	0
195	20230824	154900	3228466152	1949	1949	1949	1949	0
196	20230824	154800	3228466152	1949	1949	1949	1949	0
197	20230824	154700	3228466152	1949	1949	1949	1949	0
198	20230824	154600	3228466152	1949	1949	1949	1949	0
199	20230824	154500	3228466152	1949	1949	1949	1949	0
200	20230824	154400	3228466152	1949	1949	1949	1949	0
201	20230824	154300	3228466152	1949	1949	1949	1949	0
202	20230824	154200	3228466152	1949	1949	1949	1949	0
203	20230824	154100	3228466152	1949	1949	1949	1949	0
204	20230824	154000	3228466152	1949	1949	1949	1949	0
205	20230824	153900	3228466152	1949	1949	1949	1949	0
206	20230824	153800	3228466152	1949	1949	1949	1949	0
207	20230824	153700	3228466152	1949	1949	1949	1949	0
208	20230824	153600	3228466152	1949	1949	1949	1949	0
209	20230824	153500	3228466152	1949	1949	1949	1949	0
210	20230824	153400	3228466152	1949	1949	1949	1949	0
211	20230824	153300	3228466152	1949	1949	1949	1949	0
212	20230824	153200	3228466152	1949	1949	1949	1949	10909
213	20230824	153100	3228466152	1949	1949	1949	1949	0
214	20230824	153000	3228466152	1949	1949	1949	1949	10909
215	20230824	152900	3207204511	1956	1956	1956	1956	0
216	20230824	152800	3207204511	1956	1956	1956	1956	0
217	20230824	152700	3207204511	1956	1956	1956	1956	0
218	20230824	152600	3207204511	1956	1956	1956	1956	0
219	20230824	152500	3207204511	1956	1956	1956	1956	0
220	20230824	152400	3207204511	1956	1956	1956	1956	0
221	20230824	152300	3207204511	1956	1956	1956	1956	0
222	20230824	152200	3207204511	1956	1956	1956	1956	0
223	20230824	152100	3207204511	1956	1956	1956	1956	0
224	20230824	152000	3207204511	1956	1956	1956	1956	0
225	20230824	151900	3207204511	1956	1947	1956	1947	26106
226	20230824	151800	3156292302	1947	1951	1951	1947	2911
227	20230824	151700	3150623098	1951	1950	1952	1947	10235
228	20230824	151600	3130689996	1949	1949	1952	1949	7029
229	20230824	151500	3116984773	1949	1949	1950	1946	2585
230	20230824	151400	3111949998	1950	1948	1950	1947	8051
231	20230824	151300	3096273967	1950	1949	1950	1947	15107
232	20230824	151200	3066842587	1949	1950	1950	1948	1099
233	20230824	151100	3064700510	1951	1951	1951	1950	1277
234	20230824	151000	3062210135	1952	1952	1952	1951	150
235	20230824	150900	3061917446	1952	1953	1953	1951	596
236	20230824	150800	3060753622	1953	1953	1953	1952	27
237	20230824	150700	3060700892	1950	1953	1953	1950	24379
238	20230824	150600	3013155590	1954	1954	1955	1953	2691
239	20230824	150500	3007897848	1955	1955	1956	1951	2800
240	20230824	150400	3002433564	1950	1960	1960	1949	2275
241	20230824	150300	2997982202	1960	1954	1960	1954	1586
242	20230824	150200	2994879269	1954	1954	1954	1951	1919
243	20230824	150100	2991132486	1955	1954	1955	1954	2083
244	20230824	150000	2987062051	1954	1953	1954	1953	4394
245	20230824	145900	2978477225	1952	1952	1952	1951	121
246	20230824	145800	2978241043	1947	1947	1953	1947	10850
247	20230824	145700	2957078557	1947	1946	1947	1946	3251
248	20230824	145600	2950749749	1946	1947	1947	1940	130
249	20230824	145500	2950497236	1947	1948	1948	1947	3310
250	20230824	145400	2944051288	1948	1942	1948	1941	10905
251	20230824	145300	2922847791	1940	1940	1942	1940	4776
252	20230824	145200	2913576937	1940	1942	1942	1940	1475
253	20230824	145100	2910714844	1942	1940	1942	1940	4567
254	20230824	145000	2901850178	1940	1940	1940	1936	1317
255	20230824	144900	2899300434	1936	1936	1940	1936	3374
256	20230824	144800	2892766242	1936	1941	1941	1936	1274
257	20230824	144700	2890294778	1941	1941	1941	1941	51
258	20230824	144600	2890195787	1941	1941	1941	1933	7319
259	20230824	144500	2876020832	1941	1941	1941	1941	588
260	20230824	144400	2874879524	1942	1942	1942	1938	2224
261	20230824	144300	2870566475	1941	1943	1943	1941	2363
262	20230824	144200	2865978959	1943	1943	1943	1943	1497
263	20230824	144100	2863070288	1943	1941	1943	1941	1304
264	20230824	144000	2860539046	1941	1936	1941	1935	2457
265	20230824	143900	2855782957	1936	1943	1943	1936	3472
266	20230824	143800	2849058492	1942	1942	1942	1942	150
267	20230824	143700	2848767192	1943	1936	1943	1936	702
268	20230824	143600	2847406808	1942	1939	1942	1936	5001
269	20230824	143500	2837721114	1943	1945	1945	1940	1578
270	20230824	143400	2834659786	1940	1940	1940	1940	1960
271	20230824	143300	2830857386	1938	1942	1946	1938	2054
272	20230824	143200	2826869339	1942	1941	1942	1941	1796
273	20230824	143100	2823383302	1940	1940	1940	1940	9330
274	20230824	143000	2805283102	1940	1940	1940	1940	2021
275	20230824	142900	2801362362	1937	1935	1937	1935	187
276	20230824	142800	2801000420	1934	1931	1934	1931	7451
277	20230824	142700	2786603273	1932	1932	1932	1932	57
278	20230824	142600	2786493149	1932	1931	1932	1931	7433
279	20230824	142500	2772139619	1931	1931	1931	1930	8065
280	20230824	142400	2756572574	1931	1932	1932	1931	10365
281	20230824	142300	2736548408	1931	1932	1932	1931	9903
282	20230824	142200	2717418143	1931	1934	1934	1931	26144
283	20230824	142100	2666901725	1935	1937	1937	1934	22946
284	20230824	142000	2622488517	1938	1939	1939	1938	3490
285	20230824	141900	2615723815	1940	1940	1940	1940	0
286	20230824	141800	2615723815	1940	1938	1940	1938	593
287	20230824	141700	2614574575	1938	1938	1938	1938	2378
288	20230824	141600	2609966011	1938	1938	1938	1937	712
289	20230824	141500	2608586185	1938	1938	1938	1937	1758
290	20230824	141400	2605180707	1938	1939	1939	1937	11394
291	20230824	141300	2583101139	1939	1942	1942	1939	3210
292	20230824	141200	2576874117	1941	1942	1942	1941	2042
293	20230824	141100	2572909695	1942	1942	1942	1942	977
294	20230824	141000	2571012361	1942	1947	1947	1942	3674
295	20230824	140900	2563871328	1947	1946	1947	1944	1113
296	20230824	140800	2561705440	1943	1945	1947	1943	3223
297	20230824	140700	2555433270	1946	1946	1948	1945	234
298	20230824	140600	2554977852	1947	1947	1947	1945	479
299	20230824	140500	2554046062	1945	1945	1949	1945	537
300	20230824	140400	2553001536	1942	1945	1945	1942	2543
301	20230824	140300	2548061530	1942	1941	1942	1941	1229
302	20230824	140200	2545675527	1941	1941	1941	1940	5017
303	20230824	140100	2535939930	1941	1939	1941	1939	7755
304	20230824	140000	2520895420	1940	1939	1940	1938	4960
305	20230824	135900	2511276715	1940	1941	1941	1940	3062
306	20230824	135800	2505335427	1941	1941	1942	1941	2818
307	20230824	135700	2499865688	1941	1941	1941	1940	6293
308	20230824	135600	2487654830	1941	1942	1942	1941	2554
309	20230824	135500	2482695963	1941	1942	1942	1941	3175
310	20230824	135400	2476532466	1942	1942	1942	1941	624
311	20230824	135300	2475320708	1942	1944	1945	1942	520
312	20230824	135200	2474310738	1945	1939	1945	1939	3959
313	20230824	135100	2466630626	1939	1940	1940	1939	3016
314	20230824	135000	2460780229	1940	1943	1943	1940	11827
315	20230824	134900	2437833635	1943	1943	1943	1941	5667
316	20230824	134800	2426829546	1944	1947	1947	1942	7858
317	20230824	134700	2411557198	1947	1948	1948	1946	77
318	20230824	134600	2411407276	1948	1945	1948	1945	951
319	20230824	134500	2409557164	1945	1948	1948	1945	116
320	20230824	134400	2409331408	1948	1947	1948	1944	563
321	20230824	134300	2408234933	1943	1948	1948	1943	612
322	20230824	134200	2407045742	1952	1948	1957	1948	537
323	20230824	134100	2405998334	1948	1942	1948	1940	16682
324	20230824	134000	2373610659	1941	1950	1951	1941	33988
325	20230824	133900	2307422014	1951	1954	1954	1951	8858
326	20230824	133800	2290137882	1954	1955	1955	1952	2274
327	20230824	133700	2285695281	1955	1961	1962	1955	8423
328	20230824	133600	2269213494	1958	1961	1962	1958	154
329	20230824	133500	2268911950	1962	1961	1966	1959	5765
330	20230824	133400	2257609605	1967	1959	1967	1959	445
331	20230824	133300	2256735052	1963	1959	1963	1957	10600
332	20230824	133200	2235978264	1959	1962	1963	1959	8326
333	20230824	133100	2219659040	1965	1962	1965	1962	2035
334	20230824	133000	2215660277	1962	1966	1966	1960	272
335	20230824	132900	2215126941	1967	1965	1967	1960	563
336	20230824	132800	2214022461	1965	1965	1965	1965	555
337	20230824	132700	2212931886	1965	1958	1965	1958	989
338	20230824	132600	2210995080	1957	1964	1964	1957	11882
339	20230824	132500	2187717319	1962	1962	1963	1962	1420
340	20230824	132400	2184931208	1962	1963	1963	1962	1333
341	20230824	132300	2182315840	1962	1963	1963	1962	11266
342	20230824	132200	2160211275	1969	1962	1969	1962	1054
343	20230824	132100	2158140881	1962	1966	1966	1962	1680
344	20230824	132000	2154838033	1966	1968	1968	1966	8678
345	20230824	131900	2137770520	1969	1968	1969	1968	798
346	20230824	131800	2136199856	1968	1969	1969	1967	49
347	20230824	131700	2136103438	1969	1960	1969	1959	580
348	20230824	131600	2134967079	1969	1969	1970	1959	1100
349	20230824	131500	2132809870	1969	1961	1969	1959	1550
350	20230824	131400	2129771915	1959	1969	1971	1959	456
351	20230824	131300	2128878377	1968	1970	1970	1965	618
352	20230824	131200	2127662494	1965	1973	1973	1965	596
353	20230824	131100	2126489076	1972	1973	1974	1971	241
354	20230824	131000	2126013814	1966	1971	1977	1966	1256
355	20230824	130900	2123543350	1973	1969	1973	1958	40724
356	20230824	130800	2043506964	1964	1970	1970	1964	10317
357	20230824	130700	2023237039	1970	1971	1971	1970	33
358	20230824	130600	2023172001	1971	1970	1971	1970	264
359	20230824	130500	2022651674	1970	1969	1970	1969	4
360	20230824	130400	2022643797	1971	1968	1972	1959	11903
361	20230824	130300	1999289935	1968	1966	1968	1966	982
362	20230824	130200	1997357921	1966	1971	1971	1966	1884
363	20230824	130100	1993651181	1972	1972	1973	1972	645
364	20230824	130000	1992379137	1972	1972	1972	1972	93
365	20230824	125900	1992195741	1973	1966	1973	1960	16433
366	20230824	125800	1959972525	1965	1973	1973	1965	1819
367	20230824	125700	1956390929	1972	1972	1972	1972	582
368	20230824	125600	1955243225	1972	1976	1976	1972	3442
369	20230824	125500	1948451240	1976	1977	1977	1976	175
370	20230824	125400	1948105364	1978	1976	1978	1960	25456
371	20230824	125300	1898034211	1978	1978	1978	1978	485
372	20230824	125200	1897074881	1978	1975	1978	1975	2048
373	20230824	125100	1893030078	1975	1978	1978	1975	3713
374	20230824	125000	1885686135	1978	1975	1978	1975	828
375	20230824	124900	1884048645	1975	1975	1975	1975	150
376	20230824	124800	1883752395	1975	1978	1978	1975	372
377	20230824	124700	1883016732	1978	1976	1978	1976	50
378	20230824	124600	1882917930	1976	1978	1978	1976	1555
379	20230824	124500	1879845143	1978	1978	1978	1978	0
380	20230824	124400	1879845143	1978	1978	1978	1978	0
381	20230824	124300	1879845143	1978	1978	1978	1978	1067
382	20230824	124200	1877734617	1978	1977	1978	1973	6264
383	20230824	124100	1865373239	1977	1977	1977	1976	4013
384	20230824	124000	1857439798	1977	1978	1978	1977	1291
385	20230824	123900	1854887443	1979	1979	1979	1979	1085
386	20230824	123800	1852740228	1979	1979	1979	1979	174
387	20230824	123700	1852395882	1977	1978	1978	1977	2049
388	20230824	123600	1848343590	1979	1980	1980	1979	577
389	20230824	123500	1847201432	1980	1980	1983	1980	3895
390	20230824	123400	1839488676	1982	1983	1983	1976	2049
391	20230824	123300	1835433612	1981	1976	1983	1976	20273
392	20230824	123200	1795306387	1973	1973	1973	1973	300
393	20230824	123100	1794714487	1973	1973	1973	1973	124
394	20230824	123000	1794469835	1973	1975	1975	1973	3419
395	20230824	122900	1787719589	1975	1975	1975	1975	716
396	20230824	122800	1786305489	1975	1976	1976	1975	1821
397	20230824	122700	1782708693	1976	1977	1977	1976	1026
398	20230824	122600	1780680341	1977	1977	1977	1977	266
399	20230824	122500	1780154459	1977	1977	1977	1977	600
400	20230824	122400	1778968259	1977	1977	1977	1977	35
401	20230824	122300	1778899064	1977	1978	1978	1977	947
402	20230824	122200	1777025998	1978	1976	1978	1972	377
403	20230824	122100	1776280853	1976	1976	1976	1976	539
404	20230824	122000	1775215789	1976	1976	1976	1976	103
405	20230824	121900	1775012261	1978	1978	1978	1978	176
406	20230824	121800	1774664133	1978	1976	1978	1976	1048
407	20230824	121700	1772591775	1977	1972	1977	1972	5056
408	20230824	121600	1762606533	1971	1972	1972	1971	397
409	20230824	121500	1761823995	1971	1971	1971	1971	170
410	20230824	121400	1761488925	1971	1973	1973	1969	2258
411	20230824	121300	1757037445	1973	1974	1974	1973	1267
412	20230824	121200	1754536389	1973	1969	1973	1966	9077
413	20230824	121100	1736647426	1968	1968	1969	1968	504
414	20230824	121000	1735655553	1968	1968	1968	1968	90
415	20230824	120900	1735478433	1968	1968	1968	1968	1636
416	20230824	120800	1732258785	1968	1969	1969	1968	303
417	20230824	120700	1731662480	1966	1968	1968	1966	7176
418	20230824	120600	1717554358	1966	1968	1968	1966	5812
419	20230824	120500	1706124397	1968	1970	1971	1968	4942
420	20230824	120400	1696389876	1971	1970	1972	1970	1262
421	20230824	120300	1693903733	1970	1973	1973	1970	12111
422	20230824	120200	1670039448	1971	1972	1973	1971	981
423	20230824	120100	1668105123	1973	1973	1973	1973	1
424	20230824	120000	1668103150	1972	1973	1973	1972	16
425	20230824	115900	1668071588	1973	1973	1973	1971	1302
426	20230824	115800	1665503422	1973	1973	1973	1973	603
427	20230824	115700	1664313703	1973	1973	1973	1971	1653
428	20230824	115600	1661054196	1974	1977	1977	1974	228
429	20230824	115500	1660603757	1975	1973	1977	1973	181
430	20230824	115400	1660246579	1973	1976	1977	1973	3
431	20230824	115300	1660240653	1972	1975	1975	1972	2
432	20230824	115200	1660236706	1972	1971	1972	1971	353
433	20230824	115100	1659540610	1971	1977	1977	1971	9908
434	20230824	115000	1639993219	1978	1978	1978	1978	911
435	20230824	114900	1638191261	1978	1979	1979	1978	2526
436	20230824	114800	1633194326	1979	1979	1979	1979	146
437	20230824	114700	1632905392	1978	1979	1979	1978	662
438	20230824	114600	1631595456	1979	1978	1979	1978	2930
439	20230824	114500	1625799389	1977	1977	1977	1977	5046
440	20230824	114400	1615823447	1977	1977	1977	1976	687
441	20230824	114300	1614465424	1976	1978	1978	1976	445
442	20230824	114200	1613585691	1978	1978	1978	1978	508
443	20230824	114100	1612580867	1979	1980	1980	1979	3544
444	20230824	114000	1605567290	1980	1980	1980	1979	692
445	20230824	113900	1604197534	1980	1980	1981	1980	1060
446	20230824	113800	1602098612	1980	1980	1980	1980	396
447	20230824	113700	1601314532	1980	1980	1981	1979	3799
448	20230824	113600	1593792611	1981	1979	1981	1979	3095
449	20230824	113500	1587665453	1979	1978	1979	1978	300
450	20230824	113400	1587072052	1979	1978	1979	1978	1077
451	20230824	113300	1584941689	1978	1979	1979	1978	1996
452	20230824	113200	1580993427	1979	1980	1980	1978	6751
453	20230824	113100	1567635514	1980	1980	1980	1979	1670
454	20230824	113000	1564329713	1982	1983	1983	1980	2168
455	20230824	112900	1560035424	1983	1983	1983	1983	413
456	20230824	112800	1559216445	1983	1983	1983	1982	2345
457	20230824	112700	1554566612	1983	1981	1983	1981	1031
458	20230824	112600	1552523571	1982	1979	1982	1979	4305
459	20230824	112500	1544000127	1979	1981	1981	1979	104
460	20230824	112400	1543794111	1982	1981	1982	1978	8839
461	20230824	112300	1526284180	1981	1981	1982	1981	1719
462	20230824	112200	1522878836	1982	1982	1982	1982	1261
463	20230824	112100	1520379534	1981	1982	1984	1981	9650
464	20230824	112000	1501251046	1982	1981	1982	1980	11241
465	20230824	111900	1478993560	1982	1981	1982	1980	1205
466	20230824	111800	1476605904	1980	1973	1980	1973	23605
467	20230824	111700	1429943750	1972	1972	1972	1972	830
468	20230824	111600	1428306990	1972	1972	1973	1972	772
469	20230824	111500	1426784605	1972	1972	1972	1972	144
470	20230824	111400	1426500637	1972	1971	1972	1971	182
471	20230824	111300	1426141914	1971	1974	1974	1971	7669
472	20230824	111200	1411024217	1973	1972	1973	1972	200
473	20230824	111100	1410629620	1973	1973	1974	1973	1325
474	20230824	111000	1408014100	1973	1972	1973	1972	723
475	20230824	110900	1406588096	1970	1972	1972	1970	33
476	20230824	110800	1406523042	1972	1971	1972	1969	2634
477	20230824	110700	1401335205	1972	1971	1972	1971	1268
478	20230824	110600	1398835974	1967	1967	1967	1967	51
479	20230824	110500	1398735657	1967	1967	1967	1967	30
480	20230824	110400	1398676647	1964	1973	1973	1964	8309
481	20230824	110300	1382346760	1973	1973	1974	1964	24052
482	20230824	110200	1334970932	1973	1973	1975	1973	3203
483	20230824	110100	1328649887	1973	1969	1973	1969	2423
484	20230824	110000	1323875518	1965	1965	1966	1965	3292
485	20230824	105900	1317406698	1965	1966	1966	1965	2568
486	20230824	105800	1312358030	1965	1968	1968	1965	1011
487	20230824	105700	1310370323	1969	1968	1969	1968	164
488	20230824	105600	1310047566	1971	1968	1971	1968	8727
489	20230824	105500	1292872601	1969	1971	1971	1969	4771
490	20230824	105400	1283477473	1971	1969	1971	1968	4385
491	20230824	105300	1274844563	1968	1969	1969	1968	739
492	20230824	105200	1273389479	1968	1969	1969	1968	6713
493	20230824	105100	1260175255	1969	1971	1971	1969	7660
494	20230824	105000	1245089973	1971	1973	1974	1971	5125
495	20230824	104900	1234984918	1973	1967	1974	1966	31985
496	20230824	104800	1172039755	1967	1964	1967	1962	3930
497	20230824	104700	1164316811	1962	1960	1962	1960	369
498	20230824	104600	1163593150	1960	1958	1960	1958	634
499	20230824	104500	1162351542	1958	1961	1961	1958	1804
500	20230824	104400	1158818881	1962	1963	1963	1962	325
501	20230824	104300	1158181207	1963	1963	1963	1963	449
502	20230824	104200	1157299820	1964	1964	1965	1963	1054
503	20230824	104100	1155228920	1963	1960	1963	1959	410
504	20230824	104000	1154424564	1960	1960	1960	1960	2200
505	20230824	103900	1150112564	1960	1960	1960	1959	37
506	20230824	103800	1150040046	1956	1955	1957	1955	59
507	20230824	103700	1149924647	1960	1952	1960	1952	3077
508	20230824	103600	1143893911	1960	1951	1960	1951	888
509	20230824	103500	1142155887	1951	1950	1957	1950	1727
510	20230824	103400	1138780458	1956	1950	1956	1950	3678
511	20230824	103300	1131592247	1948	1949	1951	1948	4404
512	20230824	103200	1123009933	1950	1950	1950	1949	17
513	20230824	103100	1122976795	1949	1951	1951	1948	1389
514	20230824	103000	1120269254	1951	1951	1951	1949	222
515	20230824	102900	1119836356	1951	1950	1951	1950	75
516	20230824	102800	1119690064	1950	1950	1950	1950	220
517	20230824	102700	1119261064	1951	1953	1953	1951	195
518	20230824	102600	1118880444	1952	1952	1952	1952	7
519	20230824	102500	1118866780	1954	1953	1954	1953	117
520	20230824	102400	1118638182	1948	1947	1948	1946	32373
521	20230824	102300	1055607722	1947	1952	1952	1943	10196
522	20230824	102200	1035781832	1952	1951	1952	1948	17243
523	20230824	102100	1002169001	1951	1954	1954	1951	4822
524	20230824	102000	992756616	1954	1954	1954	1950	34
525	20230824	101900	992690260	1954	1955	1955	1954	7
526	20230824	101800	992676581	1955	1955	1955	1949	8
527	20230824	101700	992660971	1948	1954	1954	1948	11983
528	20230824	101600	969277607	1954	1954	1954	1953	3374
529	20230824	101500	962684837	1954	1954	1954	1953	1083
530	20230824	101400	960568656	1954	1955	1955	1954	3535
531	20230824	101300	953658261	1955	1954	1956	1953	1948
532	20230824	101200	949851072	1954	1954	1955	1953	414
533	20230824	101100	949042116	1955	1955	1955	1952	235
534	20230824	101000	948583337	1952	1958	1959	1952	6983
535	20230824	100900	934931293	1958	1959	1959	1958	717
536	20230824	100800	933526789	1959	1959	1959	1959	45
537	20230824	100700	933438634	1958	1958	1958	1958	1518
538	20230824	100600	930466390	1958	1959	1959	1958	3194
539	20230824	100500	924209855	1959	1964	1964	1959	948
540	20230824	100400	922352247	1965	1965	1965	1964	1233
541	20230824	100300	919929864	1964	1962	1966	1962	2071
542	20230824	100200	915863468	1962	1961	1962	1961	4884
543	20230824	100100	906285894	1960	1959	1960	1959	276
544	20230824	100000	905744950	1960	1959	1960	1959	1732
545	20230824	095900	902351234	1957	1957	1959	1957	2047
546	20230824	095800	898345253	1958	1957	1958	1957	68
547	20230824	095700	898212117	1960	1956	1960	1956	336
548	20230824	095600	897553573	1955	1955	1955	1955	571
549	20230824	095500	896437268	1963	1955	1963	1954	6053
550	20230824	095400	884603593	1955	1960	1960	1954	957
551	20230824	095300	882733108	1953	1956	1961	1953	1721
552	20230824	095200	879362821	1952	1952	1953	1952	2379
553	20230824	095100	874718913	1952	1951	1952	1951	162
554	20230824	095000	874402690	1952	1953	1957	1952	667
555	20230824	094900	873100026	1951	1951	1959	1951	594
556	20230824	094800	871938873	1951	1948	1951	1948	10311
557	20230824	094700	851853039	1949	1950	1950	1949	3757
558	20230824	094600	844529980	1950	1949	1950	1949	5093
559	20230824	094500	834603042	1949	1949	1950	1949	1806
560	20230824	094400	831082591	1949	1950	1950	1949	230
561	20230824	094300	830634300	1949	1951	1951	1949	3270
562	20230824	094200	824258456	1950	1950	1950	1950	440
563	20230824	094100	823400456	1952	1948	1952	1948	635
564	20230824	094000	822161036	1948	1949	1949	1948	4782
565	20230824	093900	812842052	1954	1948	1954	1948	9866
566	20230824	093800	793611081	1948	1949	1951	1948	11384
567	20230824	093700	771418043	1949	1950	1951	1948	2626
568	20230824	093600	766298344	1951	1955	1957	1951	6492
569	20230824	093500	753618016	1955	1955	1957	1955	791
570	20230824	093400	752071603	1958	1958	1959	1958	363
571	20230824	093300	751360794	1959	1959	1959	1958	2881
572	20230824	093200	745718019	1959	1958	1959	1958	487
573	20230824	093100	744764377	1952	1948	1952	1947	8615
574	20230824	093000	727951585	1949	1949	1951	1947	1845
575	20230824	092900	724357653	1950	1952	1953	1950	1421
576	20230824	092800	721584845	1952	1951	1952	1951	274
577	20230824	092700	721050004	1951	1954	1955	1951	6021
578	20230824	092600	709288381	1959	1959	1959	1954	1180
579	20230824	092500	706977266	1954	1962	1962	1954	1199
580	20230824	092400	704633102	1962	1941	1970	1941	4705
581	20230824	092300	695441874	1942	1948	1948	1942	964
582	20230824	092200	693568265	1940	1938	1950	1938	12126
583	20230824	092100	670031163	1939	1936	1939	1935	2275
584	20230824	092000	665624037	1939	1942	1942	1935	12647
585	20230824	091900	641130168	1942	1940	1943	1940	1634
586	20230824	091800	637958554	1940	1941	1942	1940	6164
587	20230824	091700	625998198	1941	1947	1947	1940	4431
588	20230824	091600	617389410	1946	1937	1948	1937	14157
589	20230824	091500	589887814	1936	1949	1949	1935	25695
590	20230824	091400	540065215	1950	1966	1966	1950	15843
591	20230824	091300	509139175	1966	1970	1970	1966	8117
592	20230824	091200	493159440	1970	1972	1973	1970	14297
593	20230824	091100	464970630	1972	1972	1973	1971	4940
594	20230824	091000	455228839	1971	1974	1974	1971	2436
595	20230824	090900	450427100	1974	1973	1974	1969	8485
596	20230824	090800	433694790	1972	1975	1979	1972	7690
597	20230824	090700	418510414	1974	1985	1992	1974	11000
598	20230824	090600	396678428	1985	1973	1986	1973	10411
599	20230824	090500	376049298	1973	1965	1977	1965	9213
600	20230824	090400	357887355	1970	1969	1975	1969	22093
601	20230824	090300	314345771	1970	1960	1970	1960	3449
602	20230824	090200	307581757	1960	1942	1960	1935	30001
603	20230824	090100	249229516	1944	1964	1964	1935	84613
604	20230824	090000	83934829	1965	1972	1976	1965	42487