KissMeData/084680/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	195300	1620199975	1938	1938	1938	1938	9892
3	20240801	195200	1620199975	1938	1938	1938	1938	0
4	20240801	195100	1620199975	1938	1938	1938	1938	0
5	20240801	195000	1620199975	1938	1938	1938	1938	0
6	20240801	194900	1620199975	1938	1938	1938	1938	0
7	20240801	194800	1620199975	1938	1938	1938	1938	0
8	20240801	194700	1620199975	1938	1938	1938	1938	0
9	20240801	194600	1620199975	1938	1938	1938	1938	0
10	20240801	194500	1620199975	1938	1938	1938	1938	0
11	20240801	194400	1620199975	1938	1938	1938	1938	0
12	20240801	194300	1620199975	1938	1938	1938	1938	0
13	20240801	194200	1620199975	1938	1938	1938	1938	0
14	20240801	194100	1620199975	1938	1938	1938	1938	0
15	20240801	194000	1620199975	1938	1938	1938	1938	0
16	20240801	193900	1620199975	1938	1938	1938	1938	0
17	20240801	193800	1620199975	1938	1938	1938	1938	0
18	20240801	193700	1620199975	1938	1938	1938	1938	0
19	20240801	193600	1620199975	1938	1938	1938	1938	0
20	20240801	193500	1620199975	1938	1938	1938	1938	0
21	20240801	193400	1620199975	1938	1938	1938	1938	0
22	20240801	193300	1620199975	1938	1938	1938	1938	0
23	20240801	193200	1620199975	1938	1938	1938	1938	0
24	20240801	193100	1620199975	1938	1938	1938	1938	0
25	20240801	193000	1620199975	1938	1938	1938	1938	0
26	20240801	192900	1620199975	1938	1938	1938	1938	0
27	20240801	192800	1620199975	1938	1938	1938	1938	0
28	20240801	192700	1620199975	1938	1938	1938	1938	0
29	20240801	192600	1620199975	1938	1938	1938	1938	0
30	20240801	192500	1620199975	1938	1938	1938	1938	0
31	20240801	192400	1620199975	1938	1938	1938	1938	0
32	20240801	192300	1620199975	1938	1938	1938	1938	9892
33	20240801	192200	1620199975	1938	1938	1938	1938	0
34	20240801	192100	1620199975	1938	1938	1938	1938	0
35	20240801	192000	1620199975	1938	1938	1938	1938	0
36	20240801	191900	1620199975	1938	1938	1938	1938	0
37	20240801	191800	1620199975	1938	1938	1938	1938	0
38	20240801	191700	1620199975	1938	1938	1938	1938	0
39	20240801	191600	1620199975	1938	1938	1938	1938	0
40	20240801	191500	1620199975	1938	1938	1938	1938	0
41	20240801	191400	1620199975	1938	1938	1938	1938	0
42	20240801	191300	1620199975	1938	1938	1938	1938	0
43	20240801	191200	1620199975	1938	1938	1938	1938	0
44	20240801	191100	1620199975	1938	1938	1938	1938	0
45	20240801	191000	1620199975	1938	1938	1938	1938	0
46	20240801	190900	1620199975	1938	1938	1938	1938	0
47	20240801	190800	1620199975	1938	1938	1938	1938	0
48	20240801	190700	1620199975	1938	1938	1938	1938	0
49	20240801	190600	1620199975	1938	1938	1938	1938	0
50	20240801	190500	1620199975	1938	1938	1938	1938	0
51	20240801	190400	1620199975	1938	1938	1938	1938	0
52	20240801	190300	1620199975	1938	1938	1938	1938	0
53	20240801	190200	1620199975	1938	1938	1938	1938	0
54	20240801	190100	1620199975	1938	1938	1938	1938	0
55	20240801	190000	1620199975	1938	1938	1938	1938	0
56	20240801	185900	1620199975	1938	1938	1938	1938	0
57	20240801	185800	1620199975	1938	1938	1938	1938	0
58	20240801	185700	1620199975	1938	1938	1938	1938	0
59	20240801	185600	1620199975	1938	1938	1938	1938	0
60	20240801	185500	1620199975	1938	1938	1938	1938	0
61	20240801	185400	1620199975	1938	1938	1938	1938	0
62	20240801	185300	1620199975	1938	1938	1938	1938	9892
63	20240801	185200	1620199975	1938	1938	1938	1938	0
64	20240801	185100	1620199975	1938	1938	1938	1938	0
65	20240801	185000	1620199975	1938	1938	1938	1938	0
66	20240801	184900	1620199975	1938	1938	1938	1938	0
67	20240801	184800	1620199975	1938	1938	1938	1938	0
68	20240801	184700	1620199975	1938	1938	1938	1938	0
69	20240801	184600	1620199975	1938	1938	1938	1938	0
70	20240801	184500	1620199975	1938	1938	1938	1938	0
71	20240801	184400	1620199975	1938	1938	1938	1938	0
72	20240801	184300	1620199975	1938	1938	1938	1938	0
73	20240801	184200	1620199975	1938	1938	1938	1938	0
74	20240801	184100	1620199975	1938	1938	1938	1938	0
75	20240801	184000	1620199975	1938	1938	1938	1938	0
76	20240801	183900	1620199975	1938	1938	1938	1938	0
77	20240801	183800	1620199975	1938	1938	1938	1938	0
78	20240801	183700	1620199975	1938	1938	1938	1938	0
79	20240801	183600	1620199975	1938	1938	1938	1938	0
80	20240801	183500	1620199975	1938	1938	1938	1938	0
81	20240801	183400	1620199975	1938	1938	1938	1938	0
82	20240801	183300	1620199975	1938	1938	1938	1938	0
83	20240801	183200	1620199975	1938	1938	1938	1938	0
84	20240801	183100	1620199975	1938	1938	1938	1938	0
85	20240801	183000	1620199975	1938	1938	1938	1938	0
86	20240801	182900	1620199975	1938	1938	1938	1938	0
87	20240801	182800	1620199975	1938	1938	1938	1938	0
88	20240801	182700	1620199975	1938	1938	1938	1938	0
89	20240801	182600	1620199975	1938	1938	1938	1938	0
90	20240801	182500	1620199975	1938	1938	1938	1938	0
91	20240801	182400	1620199975	1938	1938	1938	1938	0
92	20240801	182300	1620199975	1938	1938	1938	1938	9892
93	20240801	182200	1620199975	1938	1938	1938	1938	0
94	20240801	182100	1620199975	1938	1938	1938	1938	0
95	20240801	182000	1620199975	1938	1938	1938	1938	0
96	20240801	181900	1620199975	1938	1938	1938	1938	0
97	20240801	181800	1620199975	1938	1938	1938	1938	0
98	20240801	181700	1620199975	1938	1938	1938	1938	0
99	20240801	181600	1620199975	1938	1938	1938	1938	0
100	20240801	181500	1620199975	1938	1938	1938	1938	0
101	20240801	181400	1620199975	1938	1938	1938	1938	0
102	20240801	181300	1620199975	1938	1938	1938	1938	0
103	20240801	181200	1620199975	1938	1938	1938	1938	0
104	20240801	181100	1620199975	1938	1938	1938	1938	0
105	20240801	181000	1620199975	1938	1938	1938	1938	0
106	20240801	180900	1620199975	1938	1938	1938	1938	0
107	20240801	180800	1620199975	1938	1938	1938	1938	0
108	20240801	180700	1620199975	1938	1938	1938	1938	0
109	20240801	180600	1620199975	1938	1938	1938	1938	0
110	20240801	180500	1620199975	1938	1938	1938	1938	0
111	20240801	180400	1620199975	1938	1938	1938	1938	0
112	20240801	180300	1620199975	1938	1938	1938	1938	0
113	20240801	180200	1620199975	1938	1938	1938	1938	0
114	20240801	180100	1620199975	1938	1938	1938	1938	0
115	20240801	180000	1620199975	1938	1938	1938	1938	0
116	20240801	175900	1620199975	1938	1938	1938	1938	0
117	20240801	175800	1620199975	1938	1938	1938	1938	0
118	20240801	175700	1620199975	1938	1938	1938	1938	0
119	20240801	175600	1620199975	1938	1938	1938	1938	0
120	20240801	175500	1620199975	1938	1938	1938	1938	0
121	20240801	175400	1620199975	1938	1938	1938	1938	0
122	20240801	175300	1620199975	1938	1938	1938	1938	9892
123	20240801	175200	1620199975	1938	1938	1938	1938	0
124	20240801	175100	1620199975	1938	1938	1938	1938	0
125	20240801	175000	1620199975	1938	1938	1938	1938	0
126	20240801	174900	1620199975	1938	1938	1938	1938	0
127	20240801	174800	1620199975	1938	1938	1938	1938	0
128	20240801	174700	1620199975	1938	1938	1938	1938	0
129	20240801	174600	1620199975	1938	1938	1938	1938	0
130	20240801	174500	1620199975	1938	1938	1938	1938	0
131	20240801	174400	1620199975	1938	1938	1938	1938	0
132	20240801	174300	1620199975	1938	1938	1938	1938	0
133	20240801	174200	1620199975	1938	1938	1938	1938	0
134	20240801	174100	1620199975	1938	1938	1938	1938	0
135	20240801	174000	1620199975	1938	1938	1938	1938	0
136	20240801	173900	1620199975	1938	1938	1938	1938	0
137	20240801	173800	1620199975	1938	1938	1938	1938	0
138	20240801	173700	1620199975	1938	1938	1938	1938	0
139	20240801	173600	1620199975	1938	1938	1938	1938	0
140	20240801	173500	1620199975	1938	1938	1938	1938	0
141	20240801	173400	1620199975	1938	1938	1938	1938	0
142	20240801	173300	1620199975	1938	1938	1938	1938	0
143	20240801	173200	1620199975	1938	1938	1938	1938	0
144	20240801	173100	1620199975	1938	1938	1938	1938	0
145	20240801	173000	1620199975	1938	1938	1938	1938	0
146	20240801	172900	1620199975	1938	1938	1938	1938	0
147	20240801	172800	1620199975	1938	1938	1938	1938	0
148	20240801	172700	1620199975	1938	1938	1938	1938	0
149	20240801	172600	1620199975	1938	1938	1938	1938	0
150	20240801	172500	1620199975	1938	1938	1938	1938	0
151	20240801	172400	1620199975	1938	1938	1938	1938	0
152	20240801	172300	1620199975	1938	1938	1938	1938	9892
153	20240801	172200	1620199975	1938	1938	1938	1938	0
154	20240801	172100	1620199975	1938	1938	1938	1938	0
155	20240801	172000	1620199975	1938	1938	1938	1938	0
156	20240801	171900	1620199975	1938	1938	1938	1938	0
157	20240801	171800	1620199975	1938	1938	1938	1938	0
158	20240801	171700	1620199975	1938	1938	1938	1938	0
159	20240801	171600	1620199975	1938	1938	1938	1938	0
160	20240801	171500	1620199975	1938	1938	1938	1938	0
161	20240801	171400	1620199975	1938	1938	1938	1938	0
162	20240801	171300	1620199975	1938	1938	1938	1938	0
163	20240801	171200	1620199975	1938	1938	1938	1938	0
164	20240801	171100	1620199975	1938	1938	1938	1938	0
165	20240801	171000	1620199975	1938	1938	1938	1938	0
166	20240801	170900	1620199975	1938	1938	1938	1938	0
167	20240801	170800	1620199975	1938	1938	1938	1938	0
168	20240801	170700	1620199975	1938	1938	1938	1938	0
169	20240801	170600	1620199975	1938	1938	1938	1938	0
170	20240801	170500	1620199975	1938	1938	1938	1938	0
171	20240801	170400	1620199975	1938	1938	1938	1938	0
172	20240801	170300	1620199975	1938	1938	1938	1938	0
173	20240801	170200	1620199975	1938	1938	1938	1938	0
174	20240801	170100	1620199975	1938	1938	1938	1938	0
175	20240801	170000	1620199975	1938	1938	1938	1938	0
176	20240801	165900	1620199975	1938	1938	1938	1938	0
177	20240801	165800	1620199975	1938	1938	1938	1938	0
178	20240801	165700	1620199975	1938	1938	1938	1938	0
179	20240801	165600	1620199975	1938	1938	1938	1938	0
180	20240801	165500	1620199975	1938	1938	1938	1938	0
181	20240801	165400	1620199975	1938	1938	1938	1938	0
182	20240801	165300	1620199975	1938	1938	1938	1938	9892
183	20240801	165200	1620199975	1938	1938	1938	1938	0
184	20240801	165100	1620199975	1938	1938	1938	1938	0
185	20240801	165000	1620199975	1938	1938	1938	1938	0
186	20240801	164900	1620199975	1938	1938	1938	1938	0
187	20240801	164800	1620199975	1938	1938	1938	1938	0
188	20240801	164700	1620199975	1938	1938	1938	1938	0
189	20240801	164600	1620199975	1938	1938	1938	1938	0
190	20240801	164500	1620199975	1938	1938	1938	1938	0
191	20240801	164400	1620199975	1938	1938	1938	1938	0
192	20240801	164300	1620199975	1938	1938	1938	1938	0
193	20240801	164200	1620199975	1938	1938	1938	1938	0
194	20240801	164100	1620199975	1938	1938	1938	1938	0
195	20240801	164000	1620199975	1938	1938	1938	1938	0
196	20240801	163900	1620199975	1938	1938	1938	1938	0
197	20240801	163800	1620199975	1938	1938	1938	1938	0
198	20240801	163700	1620199975	1938	1938	1938	1938	0
199	20240801	163600	1620199975	1938	1938	1938	1938	0
200	20240801	163500	1620199975	1938	1938	1938	1938	0
201	20240801	163400	1620199975	1938	1938	1938	1938	0
202	20240801	163300	1620199975	1938	1938	1938	1938	0
203	20240801	163200	1620199975	1938	1938	1938	1938	0
204	20240801	163100	1620199975	1938	1938	1938	1938	0
205	20240801	163000	1620199975	1938	1938	1938	1938	0
206	20240801	162900	1620199975	1938	1938	1938	1938	0
207	20240801	162800	1620199975	1938	1938	1938	1938	0
208	20240801	162700	1620199975	1938	1938	1938	1938	0
209	20240801	162600	1620199975	1938	1938	1938	1938	0
210	20240801	162500	1620199975	1938	1938	1938	1938	0
211	20240801	162400	1620199975	1938	1938	1938	1938	0
212	20240801	162300	1620199975	1938	1938	1938	1938	9892
213	20240801	162200	1620199975	1938	1938	1938	1938	0
214	20240801	162100	1620199975	1938	1938	1938	1938	0
215	20240801	162000	1620199975	1938	1938	1938	1938	0
216	20240801	161900	1620199975	1938	1938	1938	1938	0
217	20240801	161800	1620199975	1938	1938	1938	1938	0
218	20240801	161700	1620199975	1938	1938	1938	1938	0
219	20240801	161600	1620199975	1938	1938	1938	1938	0
220	20240801	161500	1620199975	1938	1938	1938	1938	0
221	20240801	161400	1620199975	1938	1938	1938	1938	0
222	20240801	161300	1620199975	1938	1938	1938	1938	0
223	20240801	161200	1620199975	1938	1938	1938	1938	0
224	20240801	161100	1620199975	1938	1938	1938	1938	0
225	20240801	161000	1620199975	1938	1938	1938	1938	0
226	20240801	160900	1620199975	1938	1938	1938	1938	0
227	20240801	160800	1620199975	1938	1938	1938	1938	0
228	20240801	160700	1620199975	1938	1938	1938	1938	0
229	20240801	160600	1620199975	1938	1938	1938	1938	0
230	20240801	160500	1620199975	1938	1938	1938	1938	0
231	20240801	160400	1620199975	1938	1938	1938	1938	0
232	20240801	160300	1620199975	1938	1938	1938	1938	0
233	20240801	160200	1620199975	1938	1938	1938	1938	0
234	20240801	160100	1620199975	1938	1938	1938	1938	0
235	20240801	160000	1620199975	1938	1938	1938	1938	0
236	20240801	155900	1620199975	1938	1938	1938	1938	0
237	20240801	155800	1620199975	1938	1938	1938	1938	0
238	20240801	155700	1620199975	1938	1938	1938	1938	0
239	20240801	155600	1620199975	1938	1938	1938	1938	0
240	20240801	155500	1620199975	1938	1938	1938	1938	0
241	20240801	155400	1620199975	1938	1938	1938	1938	0
242	20240801	155300	1620199975	1938	1938	1938	1938	9892
243	20240801	155200	1620199975	1938	1938	1938	1938	0
244	20240801	155100	1620199975	1938	1938	1938	1938	0
245	20240801	155000	1620199975	1938	1938	1938	1938	0
246	20240801	154900	1620199975	1938	1938	1938	1938	0
247	20240801	154800	1620199975	1938	1938	1938	1938	0
248	20240801	154700	1620199975	1938	1938	1938	1938	0
249	20240801	154600	1620199975	1938	1938	1938	1938	0
250	20240801	154500	1620199975	1938	1938	1938	1938	0
251	20240801	154400	1620199975	1938	1938	1938	1938	0
252	20240801	154300	1620199975	1938	1938	1938	1938	0
253	20240801	154200	1620199975	1938	1938	1938	1938	0
254	20240801	154100	1620199975	1938	1938	1938	1938	0
255	20240801	154000	1620199975	1938	1938	1938	1938	0
256	20240801	153900	1620199975	1938	1938	1938	1938	0
257	20240801	153800	1620199975	1938	1938	1938	1938	0
258	20240801	153700	1620199975	1938	1938	1938	1938	0
259	20240801	153600	1620199975	1938	1938	1938	1938	0
260	20240801	153500	1620199975	1938	1938	1938	1938	0
261	20240801	153400	1620199975	1938	1938	1938	1938	0
262	20240801	153300	1620199975	1938	1938	1938	1938	0
263	20240801	153200	1620199975	1938	1938	1938	1938	0
264	20240801	153100	1620199975	1938	1938	1938	1938	0
265	20240801	153000	1620199975	1938	1938	1938	1938	9892
266	20240801	152900	1601029279	1935	1935	1935	1935	0
267	20240801	152800	1601029279	1935	1935	1935	1935	0
268	20240801	152700	1601029279	1935	1935	1935	1935	0
269	20240801	152600	1601029279	1935	1935	1935	1935	0
270	20240801	152500	1601029279	1935	1935	1935	1935	0
271	20240801	152400	1601029279	1935	1935	1935	1935	0
272	20240801	152300	1601029279	1935	1935	1935	1935	0
273	20240801	152200	1601029279	1935	1935	1935	1935	0
274	20240801	152100	1601029279	1935	1935	1935	1935	0
275	20240801	152000	1601029279	1935	1935	1935	1935	0
276	20240801	151900	1601029279	1935	1934	1935	1934	1813
277	20240801	151800	1597521206	1934	1934	1935	1934	239
278	20240801	151700	1597058977	1935	1934	1935	1931	8147
279	20240801	151600	1581321825	1934	1933	1934	1933	1381
280	20240801	151500	1578651121	1934	1934	1935	1932	438
281	20240801	151400	1577804834	1934	1933	1936	1932	843
282	20240801	151300	1576174919	1934	1932	1934	1932	1260
283	20240801	151200	1573740593	1934	1934	1934	1934	500
284	20240801	151100	1572773593	1934	1934	1934	1934	2
285	20240801	151000	1572769725	1934	1935	1935	1933	7924
286	20240801	150900	1557449722	1936	1936	1936	1936	2
287	20240801	150800	1557445850	1936	1935	1936	1935	103
288	20240801	150700	1557246542	1937	1937	1937	1937	13
289	20240801	150600	1557221361	1936	1935	1936	1935	2519
290	20240801	150500	1552345677	1936	1936	1936	1936	22
291	20240801	150400	1552303085	1935	1934	1936	1934	1008
292	20240801	150300	1550353558	1935	1936	1936	1935	635
293	20240801	150200	1549124712	1937	1937	1937	1937	1001
294	20240801	150100	1547185775	1938	1938	1938	1938	1004
295	20240801	150000	1545240023	1939	1938	1939	1938	4
296	20240801	145900	1545232269	1938	1939	1940	1936	607
297	20240801	145800	1544055432	1938	1935	1938	1935	4148
298	20240801	145700	1536019239	1936	1933	1936	1931	2117
299	20240801	145600	1531929521	1933	1935	1935	1933	3781
300	20240801	145500	1524616267	1936	1938	1938	1936	6026
301	20240801	145400	1512944957	1939	1939	1939	1939	5
302	20240801	145300	1512935262	1940	1940	1940	1940	0
303	20240801	145200	1512935262	1940	1940	1940	1940	1
304	20240801	145100	1512933322	1940	1940	1940	1939	14
305	20240801	145000	1512906173	1939	1940	1940	1939	22
306	20240801	144900	1512863505	1940	1939	1940	1939	12
307	20240801	144800	1512840235	1940	1938	1940	1938	919
308	20240801	144700	1511058634	1937	1937	1938	1937	258
309	20240801	144600	1510558885	1939	1939	1939	1939	2
310	20240801	144500	1510555007	1939	1939	1939	1939	1
311	20240801	144400	1510553068	1940	1939	1940	1939	1753
312	20240801	144300	1507152903	1939	1938	1939	1938	58
313	20240801	144200	1507040494	1937	1937	1938	1937	522
314	20240801	144100	1506029378	1938	1938	1938	1938	3
315	20240801	144000	1506023564	1938	1937	1939	1937	1573
316	20240801	143900	1502976018	1938	1940	1940	1938	1100
317	20240801	143800	1500843209	1940	1940	1940	1940	16
318	20240801	143700	1500812169	1939	1939	1940	1939	1105
319	20240801	143600	1498668574	1940	1940	1940	1940	5
320	20240801	143500	1498658874	1940	1937	1940	1937	1068
321	20240801	143400	1496589130	1938	1938	1938	1937	125
322	20240801	143300	1496346949	1937	1938	1938	1937	212
323	20240801	143200	1495936147	1937	1938	1938	1937	58
324	20240801	143100	1495823798	1938	1937	1938	1937	143
325	20240801	143000	1495546805	1938	1937	1938	1937	230
326	20240801	142900	1495101292	1937	1936	1938	1936	263
327	20240801	142800	1494592119	1938	1938	1938	1938	1
328	20240801	142700	1494590181	1938	1936	1938	1936	99
329	20240801	142600	1494398511	1938	1936	1938	1936	211
330	20240801	142500	1493990005	1936	1937	1939	1936	868
331	20240801	142400	1492307266	1937	1938	1938	1937	43
332	20240801	142300	1492223974	1938	1938	1938	1938	32
333	20240801	142200	1492161958	1937	1937	1937	1937	72
334	20240801	142100	1492022494	1940	1937	1940	1937	1958
335	20240801	142000	1488226041	1936	1936	1936	1936	18
336	20240801	141900	1488191193	1936	1935	1936	1935	9
337	20240801	141800	1488173776	1935	1934	1935	1933	91
338	20240801	141700	1487997800	1933	1934	1934	1933	87
339	20240801	141600	1487829599	1934	1934	1934	1934	25
340	20240801	141500	1487781249	1934	1934	1934	1934	9
341	20240801	141400	1487763843	1933	1933	1933	1933	148
342	20240801	141300	1487477759	1933	1933	1933	1933	4
343	20240801	141200	1487470027	1933	1931	1933	1931	149
344	20240801	141100	1487182220	1931	1931	1931	1930	1289
345	20240801	141000	1484693672	1933	1933	1933	1933	0
346	20240801	140900	1484693672	1933	1931	1934	1931	3796
347	20240801	140800	1477363312	1931	1933	1933	1931	2804
348	20240801	140700	1471945265	1934	1933	1934	1933	122
349	20240801	140600	1471709417	1934	1934	1934	1934	13
350	20240801	140500	1471684275	1933	1933	1933	1933	2
351	20240801	140400	1471680409	1935	1935	1935	1931	2317
352	20240801	140300	1467199291	1935	1939	1941	1935	2927
353	20240801	140200	1461526171	1939	1937	1939	1937	3311
354	20240801	140100	1455109449	1937	1937	1939	1937	652
355	20240801	140000	1453845523	1934	1938	1938	1933	1013
356	20240801	135900	1451882899	1938	1939	1939	1938	4
357	20240801	135800	1451875144	1940	1939	1940	1938	575
358	20240801	135700	1450760282	1939	1939	1940	1939	845
359	20240801	135600	1449121327	1939	1940	1940	1939	1274
360	20240801	135500	1446649999	1940	1944	1944	1939	4245
361	20240801	135400	1438412139	1944	1951	1951	1943	10310
362	20240801	135300	1418357744	1951	1958	1962	1941	27958
363	20240801	135200	1363707568	1962	1924	1966	1924	63692
364	20240801	135100	1239545180	1922	1927	1927	1922	6039
365	20240801	135000	1227920268	1927	1926	1927	1926	1064
366	20240801	134900	1225870593	1926	1925	1926	1924	77
367	20240801	134800	1225722328	1925	1924	1925	1924	2201
368	20240801	134700	1221486609	1924	1923	1924	1923	7
369	20240801	134600	1221473146	1923	1923	1924	1921	737
370	20240801	134500	1220055951	1923	1921	1923	1920	1684
371	20240801	134400	1216819365	1920	1920	1920	1920	577
372	20240801	134300	1215711525	1920	1920	1920	1918	444
373	20240801	134200	1214859071	1920	1918	1920	1918	1937
374	20240801	134100	1211142895	1918	1919	1919	1918	469
375	20240801	134000	1210243351	1918	1919	1919	1918	795
376	20240801	133900	1208718530	1919	1919	1919	1919	320
377	20240801	133800	1208104450	1919	1919	1919	1919	110
378	20240801	133700	1207893360	1919	1917	1919	1916	4655
379	20240801	133600	1198970957	1918	1917	1918	1917	1244
380	20240801	133500	1196586195	1916	1914	1916	1914	6008
381	20240801	133400	1185081376	1914	1914	1914	1913	1761
382	20240801	133300	1181711323	1914	1911	1914	1911	1547
383	20240801	133200	1178754973	1911	1909	1911	1909	5695
384	20240801	133100	1167879566	1909	1909	1910	1909	5976
385	20240801	133000	1156471371	1909	1909	1909	1909	1348
386	20240801	132900	1153898039	1909	1910	1910	1909	801
387	20240801	132800	1152368787	1910	1908	1910	1908	4468
388	20240801	132700	1143839795	1908	1905	1909	1905	1141
389	20240801	132600	1141662562	1905	1909	1912	1900	54171
390	20240801	132500	1038609897	1909	1912	1912	1908	3927
391	20240801	132400	1031109918	1912	1913	1914	1912	1960
392	20240801	132300	1027360563	1914	1909	1915	1909	8121
393	20240801	132200	1011823464	1908	1903	1909	1901	6977
394	20240801	132100	998547300	1902	1925	1928	1901	56333
395	20240801	132000	890982821	1923	1934	1934	1920	43806
396	20240801	131900	806539964	1934	1936	1936	1933	890
397	20240801	131800	804818508	1935	1936	1937	1935	101
398	20240801	131700	804623024	1937	1936	1937	1935	243
399	20240801	131600	804152793	1936	1935	1936	1935	51
400	20240801	131500	804054107	1935	1934	1935	1934	7
401	20240801	131400	804040563	1935	1935	1935	1935	10
402	20240801	131300	804021213	1935	1935	1935	1935	5
403	20240801	131200	804011538	1935	1934	1936	1934	9
404	20240801	131100	803994119	1934	1933	1936	1933	16
405	20240801	131000	803963154	1930	1932	1932	1930	598
406	20240801	130900	802807836	1932	1931	1934	1931	2172
407	20240801	130800	798613690	1934	1936	1936	1931	11688
408	20240801	130700	776030211	1935	1935	1937	1935	80
409	20240801	130600	775875384	1935	1936	1937	1933	8818
410	20240801	130500	758818027	1936	1936	1937	1936	37
411	20240801	130400	758746393	1935	1937	1937	1935	4462
412	20240801	130300	750108893	1937	1938	1938	1937	878
413	20240801	130200	748408197	1938	1937	1938	1937	9
414	20240801	130100	748390758	1938	1940	1942	1938	2233
415	20240801	130000	744062471	1939	1943	1943	1939	3463
416	20240801	125900	737344495	1943	1942	1943	1942	1600
417	20240801	125800	734237195	1943	1943	1943	1943	310
418	20240801	125700	733634865	1944	1944	1944	1944	0
419	20240801	125600	733634865	1944	1944	1944	1944	0
420	20240801	125500	733634865	1944	1943	1944	1943	33
421	20240801	125400	733570714	1944	1943	1944	1943	6
422	20240801	125300	733559053	1942	1944	1944	1942	2866
423	20240801	125200	727990437	1945	1945	1945	1945	3
424	20240801	125100	727984602	1944	1944	1944	1944	1775
425	20240801	125000	724534002	1945	1945	1945	1945	10
426	20240801	124900	724514552	1945	1945	1945	1945	2
427	20240801	124800	724510662	1944	1944	1944	1944	210
428	20240801	124700	724102422	1944	1944	1944	1944	100
429	20240801	124600	723908022	1945	1944	1945	1943	1606
430	20240801	124500	720786026	1945	1946	1946	1945	20
431	20240801	124400	720747125	1946	1946	1946	1946	3
432	20240801	124300	720741287	1946	1946	1946	1946	114
433	20240801	124200	720519443	1946	1944	1946	1944	4664
434	20240801	124100	711452620	1943	1943	1944	1943	14
435	20240801	124000	711425415	1944	1944	1944	1944	41
436	20240801	123900	711345711	1944	1943	1944	1943	102
437	20240801	123800	711147523	1943	1943	1943	1943	26
438	20240801	123700	711097005	1943	1943	1943	1943	7
439	20240801	123600	711083404	1942	1942	1942	1942	695
440	20240801	123500	709733714	1943	1943	1943	1943	28
441	20240801	123400	709679310	1943	1943	1943	1943	4
442	20240801	123300	709671538	1942	1943	1943	1942	7
443	20240801	123200	709657942	1942	1942	1942	1942	0
444	20240801	123100	709657942	1942	1942	1942	1942	1427
445	20240801	123000	706886708	1942	1942	1942	1942	1
446	20240801	122900	706884766	1942	1942	1942	1942	53
447	20240801	122800	706781840	1941	1941	1941	1941	0
448	20240801	122700	706781840	1941	1942	1942	1941	109
449	20240801	122600	706570268	1941	1942	1942	1941	4
450	20240801	122500	706562501	1942	1942	1942	1942	160
451	20240801	122400	706251781	1942	1942	1942	1942	261
452	20240801	122300	705744919	1941	1941	1942	1941	12
453	20240801	122200	705721621	1942	1941	1942	1941	14
454	20240801	122100	705694444	1941	1942	1942	1941	397
455	20240801	122000	704923862	1942	1942	1942	1942	100
456	20240801	121900	704729662	1941	1941	1942	1941	38
457	20240801	121800	704655902	1942	1942	1942	1942	3
458	20240801	121700	704650076	1944	1943	1944	1943	7
459	20240801	121600	704636472	1944	1944	1944	1944	50
460	20240801	121500	704539272	1944	1944	1944	1944	1
461	20240801	121400	704537328	1944	1944	1944	1944	100
462	20240801	121300	704342928	1944	1944	1944	1944	100
463	20240801	121200	704148528	1944	1944	1944	1944	3
464	20240801	121100	704142696	1944	1943	1944	1943	20
465	20240801	121000	704103833	1943	1941	1943	1941	10
466	20240801	120900	704084414	1941	1941	1941	1941	0
467	20240801	120800	704084414	1941	1940	1941	1939	22
468	20240801	120700	704041725	1939	1940	1940	1939	3645
469	20240801	120600	696971374	1940	1941	1942	1940	11153
470	20240801	120500	675323532	1942	1943	1943	1942	296
471	20240801	120400	674748630	1944	1944	1944	1944	0
472	20240801	120300	674748630	1944	1942	1944	1942	7
473	20240801	120200	674735032	1944	1944	1944	1944	1
474	20240801	120100	674733088	1944	1944	1944	1944	5
475	20240801	120000	674723368	1945	1943	1945	1941	626
476	20240801	115900	673505832	1944	1943	1944	1943	86
477	20240801	115800	673338649	1945	1943	1945	1943	50
478	20240801	115700	673241401	1945	1943	1945	1943	2
479	20240801	115600	673237513	1945	1944	1945	1942	1345
480	20240801	115500	670625326	1944	1944	1944	1942	1283
481	20240801	115400	668133173	1943	1943	1943	1943	1000
482	20240801	115300	666190173	1944	1944	1944	1944	2
483	20240801	115200	666186285	1943	1945	1945	1943	8798
484	20240801	115100	649077005	1945	1945	1945	1945	4
485	20240801	115000	649069225	1945	1945	1945	1945	0
486	20240801	114900	649069225	1945	1946	1946	1945	3477
487	20240801	114800	642303083	1946	1946	1946	1945	5
488	20240801	114700	642293356	1946	1946	1946	1946	0
489	20240801	114600	642293356	1946	1946	1946	1946	0
490	20240801	114500	642293356	1946	1946	1946	1946	0
491	20240801	114400	642293356	1946	1946	1946	1946	4
492	20240801	114300	642285572	1945	1945	1945	1945	6717
493	20240801	114200	629221007	1945	1945	1945	1945	0
494	20240801	114100	629221007	1945	1945	1945	1945	0
495	20240801	114000	629221007	1945	1945	1945	1945	12
496	20240801	113900	629197667	1944	1944	1944	1944	213
497	20240801	113800	628783595	1944	1944	1944	1944	30
498	20240801	113700	628725275	1944	1944	1944	1944	3
499	20240801	113600	628719443	1944	1944	1944	1944	0
500	20240801	113500	628719443	1944	1944	1944	1944	1
501	20240801	113400	628717499	1944	1944	1944	1944	345
502	20240801	113300	628046819	1945	1945	1945	1945	0
503	20240801	113200	628046819	1945	1945	1945	1945	123
504	20240801	113100	627807584	1945	1945	1945	1945	0
505	20240801	113000	627807584	1945	1944	1945	1944	85
506	20240801	112900	627642293	1944	1944	1944	1944	1
507	20240801	112800	627640349	1945	1944	1945	1944	518
508	20240801	112700	626633355	1944	1943	1944	1943	3
509	20240801	112600	626627525	1942	1943	1943	1942	395
510	20240801	112500	625860433	1943	1942	1943	1942	12
511	20240801	112400	625837118	1943	1941	1943	1941	102
512	20240801	112300	625639124	1940	1940	1940	1940	1
513	20240801	112200	625637184	1940	1940	1941	1939	4104
514	20240801	112100	617678251	1941	1942	1942	1941	3320
515	20240801	112000	611234122	1944	1941	1945	1941	10
516	20240801	111900	611214689	1942	1941	1942	1941	14
517	20240801	111800	611187511	1940	1940	1940	1940	399
518	20240801	111700	610413451	1940	1940	1940	1939	274
519	20240801	111600	609882063	1941	1939	1941	1939	265
520	20240801	111500	609368210	1940	1940	1940	1940	30
521	20240801	111400	609310010	1940	1939	1940	1939	126
522	20240801	111300	609065689	1939	1940	1941	1939	2425
523	20240801	111200	604361844	1942	1944	1944	1940	5450
524	20240801	111100	593779126	1945	1945	1945	1944	14
525	20240801	111000	593751899	1945	1945	1945	1943	61
526	20240801	110900	593633274	1945	1943	1945	1943	516
527	20240801	110800	592630679	1943	1943	1943	1943	141
528	20240801	110700	592356716	1942	1944	1944	1942	6190
529	20240801	110600	580329004	1944	1945	1945	1944	78
530	20240801	110500	580177367	1945	1945	1945	1945	30
531	20240801	110400	580119017	1946	1946	1946	1946	0
532	20240801	110300	580119017	1946	1946	1946	1946	0
533	20240801	110200	580119017	1946	1945	1946	1945	3
534	20240801	110100	580113181	1946	1945	1946	1945	466
535	20240801	110000	579206810	1946	1945	1946	1945	59
536	20240801	105900	579092053	1945	1946	1946	1945	244
537	20240801	105800	578617472	1946	1945	1946	1945	51
538	20240801	105700	578518227	1944	1946	1946	1944	520
539	20240801	105600	577507314	1945	1945	1945	1945	119
540	20240801	105500	577275859	1945	1945	1945	1945	0
541	20240801	105400	577275859	1945	1945	1945	1945	0
542	20240801	105300	577275859	1945	1945	1945	1945	10
543	20240801	105200	577256409	1945	1945	1945	1945	2
544	20240801	105100	577252519	1945	1945	1945	1945	1
545	20240801	105000	577250574	1945	1946	1946	1945	869
546	20240801	104900	575560368	1945	1946	1946	1945	947
547	20240801	104800	573717510	1947	1947	1947	1947	200
548	20240801	104700	573328110	1946	1946	1946	1946	92
549	20240801	104600	573149078	1947	1947	1947	1947	0
550	20240801	104500	573149078	1947	1947	1947	1947	100
551	20240801	104400	572954378	1947	1946	1947	1946	107
552	20240801	104300	572746050	1947	1945	1947	1945	530
553	20240801	104200	571715195	1947	1944	1947	1944	3
554	20240801	104100	571709358	1943	1943	1943	1943	1048
555	20240801	104000	569673094	1943	1943	1943	1943	25
556	20240801	103900	569624519	1943	1947	1947	1943	771
557	20240801	103800	568126242	1947	1945	1947	1945	48
558	20240801	103700	568032789	1947	1946	1947	1944	16399
559	20240801	103600	536138286	1947	1947	1947	1947	0
560	20240801	103500	536138286	1947	1947	1947	1945	917
561	20240801	103400	534353645	1947	1946	1947	1945	3524
562	20240801	103300	527496448	1947	1947	1947	1947	709
563	20240801	103200	526116025	1947	1948	1949	1946	4319
564	20240801	103100	517706988	1948	1947	1949	1947	524
565	20240801	103000	516686237	1949	1949	1950	1946	3649
566	20240801	102900	509580321	1949	1949	1949	1947	650
567	20240801	102800	508313906	1949	1950	1950	1949	410
568	20240801	102700	507514806	1949	1949	1949	1949	69
569	20240801	102600	507380325	1949	1951	1952	1949	3698
570	20240801	102500	500169274	1952	1952	1952	1950	1351
571	20240801	102400	497534463	1952	1952	1952	1951	1125
572	20240801	102300	495338464	1952	1951	1952	1951	363
573	20240801	102200	494630245	1951	1951	1951	1950	665
574	20240801	102100	493333340	1951	1952	1952	1951	52
575	20240801	102000	493231886	1951	1951	1952	1951	102
576	20240801	101900	493032883	1951	1951	1951	1951	1057
577	20240801	101800	490970676	1952	1952	1952	1952	452
578	20240801	101700	490088372	1952	1952	1952	1952	84
579	20240801	101600	489924404	1952	1952	1952	1952	10
580	20240801	101500	489904884	1952	1952	1953	1952	1025
581	20240801	101400	487904083	1952	1951	1952	1951	53
582	20240801	101300	487800662	1951	1949	1951	1949	706
583	20240801	101200	486423267	1950	1948	1952	1948	564
584	20240801	101100	485323398	1949	1950	1950	1946	5995
585	20240801	101000	473644838	1951	1952	1952	1951	2605
586	20240801	100900	468559989	1952	1955	1955	1952	2017
587	20240801	100800	464620295	1954	1955	1957	1954	13
588	20240801	100700	464594872	1956	1956	1957	1956	549
589	20240801	100600	463520784	1956	1954	1957	1954	2232
590	20240801	100500	459156925	1955	1954	1955	1953	560
591	20240801	100400	458062684	1954	1954	1955	1953	652
592	20240801	100300	456788659	1955	1956	1956	1955	4852
593	20240801	100200	447302736	1957	1956	1957	1956	2141
594	20240801	100100	443114915	1956	1959	1959	1956	880
595	20240801	100000	441392692	1959	1960	1960	1958	8938
596	20240801	095900	423878667	1960	1957	1960	1955	5139
597	20240801	095800	413825301	1956	1949	1956	1949	4291
598	20240801	095700	405436952	1952	1949	1952	1949	5204
599	20240801	095600	395293341	1949	1947	1949	1947	526
600	20240801	095500	394269131	1947	1946	1948	1946	341
601	20240801	095400	393605167	1945	1946	1946	1945	176
602	20240801	095300	393262672	1946	1947	1947	1946	2454
603	20240801	095200	388486448	1947	1948	1948	1946	2782
604	20240801	095100	383072423	1947	1948	1948	1947	92
605	20240801	095000	382893284	1948	1949	1949	1948	571
606	20240801	094900	381780956	1949	1948	1949	1948	1772
607	20240801	094800	378329036	1949	1948	1949	1948	3966
608	20240801	094700	370602373	1948	1948	1948	1947	40
609	20240801	094600	370524456	1948	1946	1948	1946	2742
610	20240801	094500	365183475	1946	1948	1948	1944	3588
611	20240801	094400	358199099	1947	1945	1947	1945	657
612	20240801	094300	356921025	1946	1944	1946	1944	688
613	20240801	094200	355583551	1944	1944	1944	1944	150
614	20240801	094100	355291951	1944	1943	1944	1943	53
615	20240801	094000	355188920	1944	1944	1944	1944	1245
616	20240801	093900	352768640	1944	1946	1946	1944	2653
617	20240801	093800	347609155	1947	1947	1948	1947	61
618	20240801	093700	347490334	1948	1947	1948	1947	110
619	20240801	093600	347276057	1948	1945	1948	1945	2489
620	20240801	093500	342430373	1944	1944	1947	1944	3121
621	20240801	093400	336362899	1944	1944	1944	1942	1021
622	20240801	093300	334379079	1944	1942	1944	1941	972
623	20240801	093200	332491501	1942	1942	1943	1941	3164
624	20240801	093100	326345986	1942	1943	1944	1942	523
625	20240801	093000	325329853	1943	1942	1944	1942	703
626	20240801	092900	323963926	1943	1942	1943	1941	124
627	20240801	092800	323723002	1943	1942	1943	1942	246
628	20240801	092700	323245259	1941	1943	1944	1941	601
629	20240801	092600	322078061	1944	1943	1944	1942	3728
630	20240801	092500	314834607	1943	1944	1944	1943	617
631	20240801	092400	313635260	1943	1944	1944	1942	64
632	20240801	092300	313510967	1941	1944	1944	1941	13202
633	20240801	092200	287884328	1944	1943	1944	1943	813
634	20240801	092100	286304022	1944	1941	1944	1941	8075
635	20240801	092000	270610071	1941	1943	1943	1941	4372
636	20240801	091900	262119950	1943	1943	1945	1943	1773
637	20240801	091800	258674140	1943	1945	1946	1940	5662
638	20240801	091700	247681321	1945	1946	1946	1940	6259
639	20240801	091600	235530840	1946	1948	1948	1946	515
640	20240801	091500	234528646	1948	1941	1948	1941	2384
641	20240801	091400	229892040	1942	1954	1955	1940	20889
642	20240801	091300	189169524	1953	1949	1953	1949	5301
643	20240801	091200	178830509	1947	1947	1947	1946	4174
644	20240801	091100	170705402	1947	1946	1947	1944	12451
645	20240801	091000	146493354	1945	1945	1946	1942	3178
646	20240801	090900	140312842	1945	1943	1945	1940	1351
647	20240801	090800	137687275	1943	1945	1946	1941	9082
648	20240801	090700	120026680	1943	1947	1947	1943	1565
649	20240801	090600	116979963	1947	1947	1947	1941	6050
650	20240801	090500	105202142	1947	1943	1950	1943	12713
651	20240801	090400	80449960	1942	1933	1942	1928	25310
652	20240801	090300	31376219	1933	1926	1933	1926	327
653	20240801	090200	30745731	1926	1926	1933	1926	3486
654	20240801	090100	24025883	1926	1928	1928	1926	3188
655	20240801	090000	17884134	1927	1930	1930	1926	8762