KissMeData/097800/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	200400	4629643595	1951	1951	1951	1951	43054
3	20240726	200300	4629643595	1951	1951	1951	1951	0
4	20240726	200200	4629643595	1951	1951	1951	1951	0
5	20240726	200100	4629643595	1951	1951	1951	1951	0
6	20240726	200000	4629643595	1951	1951	1951	1951	0
7	20240726	195900	4629643595	1951	1951	1951	1951	0
8	20240726	195800	4629643595	1951	1951	1951	1951	0
9	20240726	195700	4629643595	1951	1951	1951	1951	0
10	20240726	195600	4629643595	1951	1951	1951	1951	0
11	20240726	195500	4629643595	1951	1951	1951	1951	0
12	20240726	195400	4629643595	1951	1951	1951	1951	0
13	20240726	195300	4629643595	1951	1951	1951	1951	0
14	20240726	195200	4629643595	1951	1951	1951	1951	0
15	20240726	195100	4629643595	1951	1951	1951	1951	0
16	20240726	195000	4629643595	1951	1951	1951	1951	0
17	20240726	194900	4629643595	1951	1951	1951	1951	0
18	20240726	194800	4629643595	1951	1951	1951	1951	0
19	20240726	194700	4629643595	1951	1951	1951	1951	0
20	20240726	194600	4629643595	1951	1951	1951	1951	0
21	20240726	194500	4629643595	1951	1951	1951	1951	0
22	20240726	194400	4629643595	1951	1951	1951	1951	0
23	20240726	194300	4629643595	1951	1951	1951	1951	0
24	20240726	194200	4629643595	1951	1951	1951	1951	0
25	20240726	194100	4629643595	1951	1951	1951	1951	0
26	20240726	194000	4629643595	1951	1951	1951	1951	0
27	20240726	193900	4629643595	1951	1951	1951	1951	0
28	20240726	193800	4629643595	1951	1951	1951	1951	0
29	20240726	193700	4629643595	1951	1951	1951	1951	0
30	20240726	193600	4629643595	1951	1951	1951	1951	0
31	20240726	193500	4629643595	1951	1951	1951	1951	0
32	20240726	193400	4629643595	1951	1951	1951	1951	43054
33	20240726	193300	4629643595	1951	1951	1951	1951	0
34	20240726	193200	4629643595	1951	1951	1951	1951	0
35	20240726	193100	4629643595	1951	1951	1951	1951	0
36	20240726	193000	4629643595	1951	1951	1951	1951	0
37	20240726	192900	4629643595	1951	1951	1951	1951	0
38	20240726	192800	4629643595	1951	1951	1951	1951	0
39	20240726	192700	4629643595	1951	1951	1951	1951	0
40	20240726	192600	4629643595	1951	1951	1951	1951	0
41	20240726	192500	4629643595	1951	1951	1951	1951	0
42	20240726	192400	4629643595	1951	1951	1951	1951	0
43	20240726	192300	4629643595	1951	1951	1951	1951	0
44	20240726	192200	4629643595	1951	1951	1951	1951	0
45	20240726	192100	4629643595	1951	1951	1951	1951	0
46	20240726	192000	4629643595	1951	1951	1951	1951	0
47	20240726	191900	4629643595	1951	1951	1951	1951	0
48	20240726	191800	4629643595	1951	1951	1951	1951	0
49	20240726	191700	4629643595	1951	1951	1951	1951	0
50	20240726	191600	4629643595	1951	1951	1951	1951	0
51	20240726	191500	4629643595	1951	1951	1951	1951	0
52	20240726	191400	4629643595	1951	1951	1951	1951	0
53	20240726	191300	4629643595	1951	1951	1951	1951	0
54	20240726	191200	4629643595	1951	1951	1951	1951	0
55	20240726	191100	4629643595	1951	1951	1951	1951	0
56	20240726	191000	4629643595	1951	1951	1951	1951	0
57	20240726	190900	4629643595	1951	1951	1951	1951	0
58	20240726	190800	4629643595	1951	1951	1951	1951	0
59	20240726	190700	4629643595	1951	1951	1951	1951	0
60	20240726	190600	4629643595	1951	1951	1951	1951	0
61	20240726	190500	4629643595	1951	1951	1951	1951	0
62	20240726	190400	4629643595	1951	1951	1951	1951	43054
63	20240726	190300	4629643595	1951	1951	1951	1951	0
64	20240726	190200	4629643595	1951	1951	1951	1951	0
65	20240726	190100	4629643595	1951	1951	1951	1951	0
66	20240726	190000	4629643595	1951	1951	1951	1951	0
67	20240726	185900	4629643595	1951	1951	1951	1951	0
68	20240726	185800	4629643595	1951	1951	1951	1951	0
69	20240726	185700	4629643595	1951	1951	1951	1951	0
70	20240726	185600	4629643595	1951	1951	1951	1951	0
71	20240726	185500	4629643595	1951	1951	1951	1951	0
72	20240726	185400	4629643595	1951	1951	1951	1951	0
73	20240726	185300	4629643595	1951	1951	1951	1951	0
74	20240726	185200	4629643595	1951	1951	1951	1951	0
75	20240726	185100	4629643595	1951	1951	1951	1951	0
76	20240726	185000	4629643595	1951	1951	1951	1951	0
77	20240726	184900	4629643595	1951	1951	1951	1951	0
78	20240726	184800	4629643595	1951	1951	1951	1951	0
79	20240726	184700	4629643595	1951	1951	1951	1951	0
80	20240726	184600	4629643595	1951	1951	1951	1951	0
81	20240726	184500	4629643595	1951	1951	1951	1951	0
82	20240726	184400	4629643595	1951	1951	1951	1951	0
83	20240726	184300	4629643595	1951	1951	1951	1951	0
84	20240726	184200	4629643595	1951	1951	1951	1951	0
85	20240726	184100	4629643595	1951	1951	1951	1951	0
86	20240726	184000	4629643595	1951	1951	1951	1951	0
87	20240726	183900	4629643595	1951	1951	1951	1951	0
88	20240726	183800	4629643595	1951	1951	1951	1951	0
89	20240726	183700	4629643595	1951	1951	1951	1951	0
90	20240726	183600	4629643595	1951	1951	1951	1951	0
91	20240726	183500	4629643595	1951	1951	1951	1951	0
92	20240726	183400	4629643595	1951	1951	1951	1951	43054
93	20240726	183300	4629643595	1951	1951	1951	1951	0
94	20240726	183200	4629643595	1951	1951	1951	1951	0
95	20240726	183100	4629643595	1951	1951	1951	1951	0
96	20240726	183000	4629643595	1951	1951	1951	1951	0
97	20240726	182900	4629643595	1951	1951	1951	1951	0
98	20240726	182800	4629643595	1951	1951	1951	1951	0
99	20240726	182700	4629643595	1951	1951	1951	1951	0
100	20240726	182600	4629643595	1951	1951	1951	1951	0
101	20240726	182500	4629643595	1951	1951	1951	1951	0
102	20240726	182400	4629643595	1951	1951	1951	1951	0
103	20240726	182300	4629643595	1951	1951	1951	1951	0
104	20240726	182200	4629643595	1951	1951	1951	1951	0
105	20240726	182100	4629643595	1951	1951	1951	1951	0
106	20240726	182000	4629643595	1951	1951	1951	1951	0
107	20240726	181900	4629643595	1951	1951	1951	1951	0
108	20240726	181800	4629643595	1951	1951	1951	1951	0
109	20240726	181700	4629643595	1951	1951	1951	1951	0
110	20240726	181600	4629643595	1951	1951	1951	1951	0
111	20240726	181500	4629643595	1951	1951	1951	1951	0
112	20240726	181400	4629643595	1951	1951	1951	1951	0
113	20240726	181300	4629643595	1951	1951	1951	1951	0
114	20240726	181200	4629643595	1951	1951	1951	1951	0
115	20240726	181100	4629643595	1951	1951	1951	1951	0
116	20240726	181000	4629643595	1951	1951	1951	1951	0
117	20240726	180900	4629643595	1951	1951	1951	1951	0
118	20240726	180800	4629643595	1951	1951	1951	1951	0
119	20240726	180700	4629643595	1951	1951	1951	1951	0
120	20240726	180600	4629643595	1951	1951	1951	1951	0
121	20240726	180500	4629643595	1951	1951	1951	1951	0
122	20240726	180400	4629643595	1951	1951	1951	1951	43054
123	20240726	180300	4629643595	1951	1951	1951	1951	0
124	20240726	180200	4629643595	1951	1951	1951	1951	0
125	20240726	180100	4629643595	1951	1951	1951	1951	0
126	20240726	180000	4629643595	1951	1951	1951	1951	0
127	20240726	175900	4629643595	1951	1951	1951	1951	0
128	20240726	175800	4629643595	1951	1951	1951	1951	0
129	20240726	175700	4629643595	1951	1951	1951	1951	0
130	20240726	175600	4629643595	1951	1951	1951	1951	0
131	20240726	175500	4629643595	1951	1951	1951	1951	0
132	20240726	175400	4629643595	1951	1951	1951	1951	0
133	20240726	175300	4629643595	1951	1951	1951	1951	0
134	20240726	175200	4629643595	1951	1951	1951	1951	0
135	20240726	175100	4629643595	1951	1951	1951	1951	0
136	20240726	175000	4629643595	1951	1951	1951	1951	0
137	20240726	174900	4629643595	1951	1951	1951	1951	0
138	20240726	174800	4629643595	1951	1951	1951	1951	0
139	20240726	174700	4629643595	1951	1951	1951	1951	0
140	20240726	174600	4629643595	1951	1951	1951	1951	0
141	20240726	174500	4629643595	1951	1951	1951	1951	0
142	20240726	174400	4629643595	1951	1951	1951	1951	0
143	20240726	174300	4629643595	1951	1951	1951	1951	0
144	20240726	174200	4629643595	1951	1951	1951	1951	0
145	20240726	174100	4629643595	1951	1951	1951	1951	0
146	20240726	174000	4629643595	1951	1951	1951	1951	0
147	20240726	173900	4629643595	1951	1951	1951	1951	0
148	20240726	173800	4629643595	1951	1951	1951	1951	0
149	20240726	173700	4629643595	1951	1951	1951	1951	0
150	20240726	173600	4629643595	1951	1951	1951	1951	0
151	20240726	173500	4629643595	1951	1951	1951	1951	0
152	20240726	173400	4629643595	1951	1951	1951	1951	43054
153	20240726	173300	4629643595	1951	1951	1951	1951	0
154	20240726	173200	4629643595	1951	1951	1951	1951	0
155	20240726	173100	4629643595	1951	1951	1951	1951	0
156	20240726	173000	4629643595	1951	1951	1951	1951	0
157	20240726	172900	4629643595	1951	1951	1951	1951	0
158	20240726	172800	4629643595	1951	1951	1951	1951	0
159	20240726	172700	4629643595	1951	1951	1951	1951	0
160	20240726	172600	4629643595	1951	1951	1951	1951	0
161	20240726	172500	4629643595	1951	1951	1951	1951	0
162	20240726	172400	4629643595	1951	1951	1951	1951	0
163	20240726	172300	4629643595	1951	1951	1951	1951	0
164	20240726	172200	4629643595	1951	1951	1951	1951	0
165	20240726	172100	4629643595	1951	1951	1951	1951	0
166	20240726	172000	4629643595	1951	1951	1951	1951	0
167	20240726	171900	4629643595	1951	1951	1951	1951	0
168	20240726	171800	4629643595	1951	1951	1951	1951	0
169	20240726	171700	4629643595	1951	1951	1951	1951	0
170	20240726	171600	4629643595	1951	1951	1951	1951	0
171	20240726	171500	4629643595	1951	1951	1951	1951	0
172	20240726	171400	4629643595	1951	1951	1951	1951	0
173	20240726	171300	4629643595	1951	1951	1951	1951	0
174	20240726	171200	4629643595	1951	1951	1951	1951	0
175	20240726	171100	4629643595	1951	1951	1951	1951	0
176	20240726	171000	4629643595	1951	1951	1951	1951	0
177	20240726	170900	4629643595	1951	1951	1951	1951	0
178	20240726	170800	4629643595	1951	1951	1951	1951	0
179	20240726	170700	4629643595	1951	1951	1951	1951	0
180	20240726	170600	4629643595	1951	1951	1951	1951	0
181	20240726	170500	4629643595	1951	1951	1951	1951	0
182	20240726	170400	4629643595	1951	1951	1951	1951	43054
183	20240726	170300	4629643595	1951	1951	1951	1951	0
184	20240726	170200	4629643595	1951	1951	1951	1951	0
185	20240726	170100	4629643595	1951	1951	1951	1951	0
186	20240726	170000	4629643595	1951	1951	1951	1951	0
187	20240726	165900	4629643595	1951	1951	1951	1951	0
188	20240726	165800	4629643595	1951	1951	1951	1951	0
189	20240726	165700	4629643595	1951	1951	1951	1951	0
190	20240726	165600	4629643595	1951	1951	1951	1951	0
191	20240726	165500	4629643595	1951	1951	1951	1951	0
192	20240726	165400	4629643595	1951	1951	1951	1951	0
193	20240726	165300	4629643595	1951	1951	1951	1951	0
194	20240726	165200	4629643595	1951	1951	1951	1951	0
195	20240726	165100	4629643595	1951	1951	1951	1951	0
196	20240726	165000	4629643595	1951	1951	1951	1951	0
197	20240726	164900	4629643595	1951	1951	1951	1951	0
198	20240726	164800	4629643595	1951	1951	1951	1951	0
199	20240726	164700	4629643595	1951	1951	1951	1951	0
200	20240726	164600	4629643595	1951	1951	1951	1951	0
201	20240726	164500	4629643595	1951	1951	1951	1951	0
202	20240726	164400	4629643595	1951	1951	1951	1951	0
203	20240726	164300	4629643595	1951	1951	1951	1951	0
204	20240726	164200	4629643595	1951	1951	1951	1951	0
205	20240726	164100	4629643595	1951	1951	1951	1951	0
206	20240726	164000	4629643595	1951	1951	1951	1951	0
207	20240726	163900	4629643595	1951	1951	1951	1951	0
208	20240726	163800	4629643595	1951	1951	1951	1951	0
209	20240726	163700	4629643595	1951	1951	1951	1951	0
210	20240726	163600	4629643595	1951	1951	1951	1951	0
211	20240726	163500	4629643595	1951	1951	1951	1951	0
212	20240726	163400	4629643595	1951	1951	1951	1951	43054
213	20240726	163300	4629643595	1951	1951	1951	1951	0
214	20240726	163200	4629643595	1951	1951	1951	1951	0
215	20240726	163100	4629643595	1951	1951	1951	1951	0
216	20240726	163000	4629643595	1951	1951	1951	1951	0
217	20240726	162900	4629643595	1951	1951	1951	1951	0
218	20240726	162800	4629643595	1951	1951	1951	1951	0
219	20240726	162700	4629643595	1951	1951	1951	1951	0
220	20240726	162600	4629643595	1951	1951	1951	1951	0
221	20240726	162500	4629643595	1951	1951	1951	1951	0
222	20240726	162400	4629643595	1951	1951	1951	1951	0
223	20240726	162300	4629643595	1951	1951	1951	1951	0
224	20240726	162200	4629643595	1951	1951	1951	1951	0
225	20240726	162100	4629643595	1951	1951	1951	1951	0
226	20240726	162000	4629643595	1951	1951	1951	1951	0
227	20240726	161900	4629643595	1951	1951	1951	1951	0
228	20240726	161800	4629643595	1951	1951	1951	1951	0
229	20240726	161700	4629643595	1951	1951	1951	1951	0
230	20240726	161600	4629643595	1951	1951	1951	1951	0
231	20240726	161500	4629643595	1951	1951	1951	1951	0
232	20240726	161400	4629643595	1951	1951	1951	1951	0
233	20240726	161300	4629643595	1951	1951	1951	1951	0
234	20240726	161200	4629643595	1951	1951	1951	1951	0
235	20240726	161100	4629643595	1951	1951	1951	1951	0
236	20240726	161000	4629643595	1951	1951	1951	1951	0
237	20240726	160900	4629643595	1951	1951	1951	1951	0
238	20240726	160800	4629643595	1951	1951	1951	1951	0
239	20240726	160700	4629643595	1951	1951	1951	1951	0
240	20240726	160600	4629643595	1951	1951	1951	1951	0
241	20240726	160500	4629643595	1951	1951	1951	1951	0
242	20240726	160400	4629643595	1951	1951	1951	1951	43054
243	20240726	160300	4629643595	1951	1951	1951	1951	0
244	20240726	160200	4629643595	1951	1951	1951	1951	0
245	20240726	160100	4629643595	1951	1951	1951	1951	0
246	20240726	160000	4629643595	1951	1951	1951	1951	0
247	20240726	155900	4629643595	1951	1951	1951	1951	0
248	20240726	155800	4629643595	1951	1951	1951	1951	0
249	20240726	155700	4629643595	1951	1951	1951	1951	0
250	20240726	155600	4629643595	1951	1951	1951	1951	0
251	20240726	155500	4629643595	1951	1951	1951	1951	0
252	20240726	155400	4629643595	1951	1951	1951	1951	0
253	20240726	155300	4629643595	1951	1951	1951	1951	0
254	20240726	155200	4629643595	1951	1951	1951	1951	0
255	20240726	155100	4629643595	1951	1951	1951	1951	0
256	20240726	155000	4629643595	1951	1951	1951	1951	0
257	20240726	154900	4629643595	1951	1951	1951	1951	0
258	20240726	154800	4629643595	1951	1951	1951	1951	0
259	20240726	154700	4629643595	1951	1951	1951	1951	0
260	20240726	154600	4629643595	1951	1951	1951	1951	0
261	20240726	154500	4629643595	1951	1951	1951	1951	0
262	20240726	154400	4629643595	1951	1951	1951	1951	0
263	20240726	154300	4629643595	1951	1951	1951	1951	0
264	20240726	154200	4629643595	1951	1951	1951	1951	0
265	20240726	154100	4629643595	1951	1951	1951	1951	0
266	20240726	154000	4629643595	1951	1951	1951	1951	0
267	20240726	153900	4629643595	1951	1951	1951	1951	0
268	20240726	153800	4629643595	1951	1951	1951	1951	0
269	20240726	153700	4629643595	1951	1951	1951	1951	0
270	20240726	153600	4629643595	1951	1951	1951	1951	0
271	20240726	153500	4629643595	1951	1951	1951	1951	0
272	20240726	153400	4629643595	1951	1951	1951	1951	43054
273	20240726	153300	4629643595	1951	1951	1951	1951	0
274	20240726	153200	4629643595	1951	1951	1951	1951	0
275	20240726	153100	4629643595	1951	1951	1951	1951	0
276	20240726	153000	4629643595	1951	1951	1951	1951	43054
277	20240726	152900	4545645241	1951	1951	1951	1951	0
278	20240726	152800	4545645241	1951	1951	1951	1951	0
279	20240726	152700	4545645241	1951	1951	1951	1951	0
280	20240726	152600	4545645241	1951	1951	1951	1951	0
281	20240726	152500	4545645241	1951	1951	1951	1951	0
282	20240726	152400	4545645241	1951	1951	1951	1951	0
283	20240726	152300	4545645241	1951	1951	1951	1951	0
284	20240726	152200	4545645241	1951	1951	1951	1951	0
285	20240726	152100	4545645241	1951	1951	1951	1951	0
286	20240726	152000	4545645241	1951	1951	1951	1951	0
287	20240726	151900	4545645241	1951	1950	1952	1950	1888
288	20240726	151800	4541962828	1950	1950	1952	1949	5063
289	20240726	151700	4532086720	1949	1951	1951	1949	15136
290	20240726	151600	4502563328	1951	1950	1952	1950	15652
291	20240726	151500	4472026479	1951	1951	1951	1951	1173
292	20240726	151400	4469737956	1952	1953	1953	1950	14787
293	20240726	151300	4440874847	1953	1952	1954	1952	10661
294	20240726	151200	4420054515	1952	1951	1952	1950	21320
295	20240726	151100	4378478563	1950	1951	1952	1950	4872
296	20240726	151000	4368974209	1951	1952	1952	1951	6799
297	20240726	150900	4355707861	1952	1953	1953	1952	988
298	20240726	150800	4353779128	1953	1953	1953	1952	946
299	20240726	150700	4351932278	1953	1952	1953	1952	8015
300	20240726	150600	4336284796	1952	1953	1953	1951	1686
301	20240726	150500	4332994208	1952	1953	1953	1952	2001
302	20240726	150400	4329088230	1953	1953	1953	1953	1801
303	20240726	150300	4325570877	1953	1953	1953	1952	111
304	20240726	150200	4325354151	1952	1951	1952	1951	11777
305	20240726	150100	4302368707	1952	1953	1953	1951	1179
306	20240726	150000	4300067270	1953	1953	1953	1953	1077
307	20240726	145900	4297963889	1953	1952	1953	1950	15923
308	20240726	145800	4266896145	1953	1953	1953	1953	173
309	20240726	145700	4266558276	1953	1951	1953	1951	4276
310	20240726	145600	4258211900	1952	1953	1953	1951	1916
311	20240726	145500	4254471353	1953	1953	1953	1952	1020
312	20240726	145400	4252479414	1954	1954	1954	1954	0
313	20240726	145300	4252479414	1954	1954	1954	1954	1996
314	20240726	145200	4248579230	1955	1956	1956	1955	744
315	20240726	145100	4247124709	1956	1958	1958	1956	2530
316	20240726	145000	4242174743	1958	1959	1959	1958	2751
317	20240726	144900	4236786491	1960	1960	1960	1959	2626
318	20240726	144800	4231640095	1960	1960	1960	1960	1071
319	20240726	144700	4229540935	1960	1960	1961	1960	1452
320	20240726	144600	4226693672	1961	1959	1961	1959	32
321	20240726	144500	4226630962	1961	1958	1961	1958	3090
322	20240726	144400	4220574594	1958	1957	1958	1956	1847
323	20240726	144300	4216960212	1956	1957	1957	1956	5942
324	20240726	144200	4205337218	1957	1955	1957	1955	2866
325	20240726	144100	4199731137	1956	1956	1956	1956	893
326	20240726	144000	4197984429	1956	1956	1957	1956	4446
327	20240726	143900	4189287051	1956	1957	1957	1956	2295
328	20240726	143800	4184797836	1957	1958	1959	1957	3691
329	20240726	143700	4177571078	1959	1958	1959	1957	156
330	20240726	143600	4177265631	1957	1958	1958	1957	1180
331	20240726	143500	4174955393	1958	1960	1960	1958	2600
332	20240726	143400	4169860592	1958	1958	1960	1956	7857
333	20240726	143300	4154472102	1956	1955	1958	1955	595
334	20240726	143200	4153308158	1956	1956	1956	1956	1001
335	20240726	143100	4151350202	1953	1956	1959	1953	1792
336	20240726	143000	4147844275	1956	1954	1956	1950	6569
337	20240726	142900	4135006681	1953	1948	1953	1948	4238
338	20240726	142800	4126740133	1949	1949	1949	1949	2733
339	20240726	142700	4121413516	1950	1950	1950	1949	6694
340	20240726	142600	4108361316	1950	1952	1952	1950	7655
341	20240726	142500	4093429360	1952	1952	1952	1952	7
342	20240726	142400	4093415696	1952	1952	1952	1949	7448
343	20240726	142300	4078890558	1952	1955	1955	1952	13375
344	20240726	142200	4052759157	1955	1956	1956	1955	1939
345	20240726	142100	4048968410	1955	1955	1955	1955	2
346	20240726	142000	4048964500	1956	1956	1956	1956	2
347	20240726	141900	4048960588	1956	1956	1956	1956	751
348	20240726	141800	4047491632	1956	1955	1956	1955	826
349	20240726	141700	4045876795	1955	1955	1956	1955	5200
350	20240726	141600	4035710794	1955	1956	1956	1955	4650
351	20240726	141500	4026618044	1956	1956	1956	1956	925
352	20240726	141400	4024808744	1956	1957	1957	1955	2366
353	20240726	141300	4020180135	1957	1957	1957	1955	1300
354	20240726	141200	4017638035	1957	1958	1959	1957	6605
355	20240726	141100	4004708048	1958	1958	1958	1958	0
356	20240726	141000	4004708048	1958	1958	1959	1958	2986
357	20240726	140900	3998861410	1958	1960	1960	1958	3795
358	20240726	140800	3991427416	1959	1961	1961	1959	7859
359	20240726	140700	3976019664	1961	1958	1961	1958	217
360	20240726	140600	3975594712	1958	1958	1958	1958	1385
361	20240726	140500	3972882882	1958	1958	1963	1958	1410
362	20240726	140400	3970121777	1958	1957	1961	1957	596
363	20240726	140300	3968955281	1963	1961	1963	1960	3032
364	20240726	140200	3963007562	1963	1964	1964	1961	731
365	20240726	140100	3961572588	1965	1966	1967	1965	1032
366	20240726	140000	3959543183	1961	1961	1967	1961	5535
367	20240726	135900	3948659858	1967	1966	1967	1965	5107
368	20240726	135800	3938619588	1966	1965	1966	1961	6387
369	20240726	135700	3926088510	1966	1955	1967	1955	54276
370	20240726	135600	3819707879	1957	1953	1957	1953	25764
371	20240726	135500	3769345553	1953	1952	1953	1952	6035
372	20240726	135400	3757564227	1952	1952	1952	1952	10
373	20240726	135300	3757544707	1952	1952	1952	1952	110
374	20240726	135200	3757329987	1953	1949	1953	1949	3379
375	20240726	135100	3750740363	1949	1949	1949	1949	2871
376	20240726	135000	3745144784	1948	1949	1949	1948	259
377	20240726	134900	3744640022	1949	1949	1949	1948	5171
378	20240726	134800	3734563243	1949	1949	1949	1947	9958
379	20240726	134700	3715159909	1949	1949	1949	1949	141
380	20240726	134600	3714885100	1949	1950	1950	1949	353
381	20240726	134500	3714196850	1950	1950	1950	1949	1538
382	20240726	134400	3711199250	1949	1949	1949	1949	2293
383	20240726	134300	3706730193	1949	1950	1950	1949	1001
384	20240726	134200	3704779243	1950	1950	1950	1950	1335
385	20240726	134100	3702175993	1950	1950	1950	1950	3829
386	20240726	134000	3694709443	1950	1950	1951	1949	3522
387	20240726	133900	3687841543	1950	1951	1951	1950	341
388	20240726	133800	3687176393	1951	1950	1951	1950	9772
389	20240726	133700	3668117952	1950	1950	1950	1950	528
390	20240726	133600	3667088352	1949	1949	1949	1949	2048
391	20240726	133500	3663096800	1949	1949	1950	1949	6074
392	20240726	133400	3651254634	1949	1947	1949	1947	18096
393	20240726	133300	3616006899	1947	1945	1948	1945	11135
394	20240726	133200	3594343581	1942	1944	1944	1942	1000
395	20240726	133100	3592399681	1945	1946	1946	1945	1267
396	20240726	133000	3589934854	1946	1947	1947	1946	413
397	20240726	132900	3589130843	1947	1942	1948	1942	5445
398	20240726	132800	3578550680	1940	1942	1942	1940	11308
399	20240726	132700	3556607330	1943	1942	1943	1942	300
400	20240726	132600	3556024431	1943	1943	1943	1943	919
401	20240726	132500	3554238814	1942	1942	1943	1942	3176
402	20240726	132400	3548070346	1943	1942	1943	1942	2624
403	20240726	132300	3542974536	1942	1940	1942	1939	7712
404	20240726	132200	3528017170	1940	1943	1943	1940	26436
405	20240726	132100	3476708754	1943	1944	1944	1943	2179
406	20240726	132000	3472474948	1944	1944	1944	1944	48
407	20240726	131900	3472381636	1945	1945	1945	1945	338
408	20240726	131800	3471724226	1945	1945	1945	1945	182
409	20240726	131700	3471370236	1948	1944	1948	1943	6503
410	20240726	131600	3458724801	1944	1943	1945	1943	624
411	20240726	131500	3457512145	1945	1948	1948	1945	1653
412	20240726	131400	3454294069	1948	1948	1948	1948	129
413	20240726	131300	3454042777	1948	1947	1948	1945	8869
414	20240726	131200	3436773852	1948	1948	1948	1948	20
415	20240726	131100	3436734892	1948	1947	1948	1947	202
416	20240726	131000	3436341596	1948	1945	1948	1945	1790
417	20240726	130900	3432860034	1945	1946	1946	1945	17029
418	20240726	130800	3399738616	1948	1948	1948	1948	80
419	20240726	130700	3399582776	1948	1948	1948	1948	1635
420	20240726	130600	3396397796	1948	1948	1948	1948	2122
421	20240726	130500	3392264140	1948	1945	1948	1945	14196
422	20240726	130400	3364634076	1945	1945	1945	1944	3278
423	20240726	130300	3358261441	1944	1945	1945	1944	130
424	20240726	130200	3358008651	1945	1945	1945	1945	727
425	20240726	130100	3356594636	1945	1945	1945	1944	2556
426	20240726	130000	3351624478	1944	1945	1945	1944	2232
427	20240726	125900	3347284581	1945	1945	1945	1944	3425
428	20240726	125800	3340624280	1945	1944	1945	1944	6063
429	20240726	125700	3328836106	1943	1945	1945	1943	3621
430	20240726	125600	3321798968	1945	1944	1946	1944	988
431	20240726	125500	3319877683	1944	1944	1945	1944	4450
432	20240726	125400	3311225882	1944	1945	1945	1944	3702
433	20240726	125300	3304027492	1944	1944	1945	1944	2330
434	20240726	125200	3299497652	1946	1946	1946	1945	3647
435	20240726	125100	3292401280	1948	1948	1948	1948	22
436	20240726	125000	3292358424	1948	1947	1948	1945	11252
437	20240726	124900	3270468105	1948	1949	1949	1948	105
438	20240726	124800	3270263510	1949	1948	1949	1948	3306
439	20240726	124700	3263821133	1948	1945	1948	1945	638
440	20240726	124600	3262580063	1948	1948	1948	1945	2676
441	20240726	124500	3257372390	1945	1948	1948	1945	1290
442	20240726	124400	3254861657	1948	1948	1948	1948	0
443	20240726	124300	3254861657	1948	1947	1948	1947	6498
444	20240726	124200	3242204053	1948	1948	1948	1948	42
445	20240726	124100	3242122237	1944	1948	1948	1944	1008
446	20240726	124000	3240159469	1948	1944	1948	1944	101
447	20240726	123900	3239963121	1943	1942	1949	1942	6120
448	20240726	123800	3228074870	1942	1943	1943	1942	526
449	20240726	123700	3227053012	1945	1945	1945	1945	70
450	20240726	123600	3226916862	1945	1946	1946	1945	50
451	20240726	123500	3226819610	1945	1942	1945	1942	3602
452	20240726	123400	3219818151	1941	1941	1941	1941	3089
453	20240726	123300	3213822402	1939	1941	1941	1939	1461
454	20240726	123200	3210987743	1941	1941	1941	1941	671
455	20240726	123100	3209685332	1941	1941	1941	1940	1221
456	20240726	123000	3207315971	1941	1942	1942	1939	13049
457	20240726	122900	3182008295	1941	1942	1942	1941	1710
458	20240726	122800	3178689048	1942	1940	1942	1940	1504
459	20240726	122700	3175771284	1940	1942	1942	1940	6265
460	20240726	122600	3163616984	1942	1942	1942	1942	236
461	20240726	122500	3163158672	1942	1940	1942	1940	1144
462	20240726	122400	3160939084	1940	1942	1944	1940	14148
463	20240726	122300	3133488040	1945	1942	1945	1942	1278
464	20240726	122200	3131005776	1942	1942	1945	1942	1975
465	20240726	122100	3127170047	1946	1946	1946	1946	5
466	20240726	122000	3127160317	1946	1946	1946	1943	3806
467	20240726	121900	3119761370	1944	1942	1944	1942	2250
468	20240726	121800	3115390341	1941	1943	1943	1941	403
469	20240726	121700	3114608088	1943	1942	1943	1942	698
470	20240726	121600	3113252565	1942	1942	1942	1940	501
471	20240726	121500	3112279776	1942	1944	1944	1940	32930
472	20240726	121400	3048366003	1944	1946	1946	1944	478
473	20240726	121300	3047435944	1944	1948	1948	1944	15313
474	20240726	121200	3017652084	1948	1946	1949	1945	5059
475	20240726	121100	3007811225	1949	1949	1949	1946	2320
476	20240726	121000	3003296493	1946	1950	1950	1946	12654
477	20240726	120900	2978636870	1950	1953	1954	1950	35028
478	20240726	120800	2910265856	1953	1954	1954	1953	1884
479	20240726	120700	2906586240	1955	1958	1958	1955	176
480	20240726	120600	2906242157	1955	1955	1955	1955	696
481	20240726	120500	2904881477	1955	1957	1958	1955	499
482	20240726	120400	2903905002	1958	1955	1958	1955	3214
483	20240726	120300	2897614598	1955	1954	1955	1954	1257
484	20240726	120200	2895158219	1953	1955	1955	1953	1003
485	20240726	120100	2893199356	1955	1955	1955	1955	202
486	20240726	120000	2892804446	1954	1954	1954	1954	11754
487	20240726	115900	2869837130	1955	1955	1955	1955	1279
488	20240726	115800	2867336685	1954	1955	1955	1954	2760
489	20240726	115700	2861941885	1954	1957	1958	1954	16320
490	20240726	115600	2830034511	1958	1957	1958	1957	500
491	20240726	115500	2829055591	1955	1958	1958	1955	6837
492	20240726	115400	2815674793	1958	1957	1958	1956	6217
493	20240726	115300	2803511728	1958	1958	1958	1958	439
494	20240726	115200	2802652166	1958	1958	1958	1958	1887
495	20240726	115100	2798957420	1958	1958	1958	1958	13
496	20240726	115000	2798931966	1958	1959	1959	1958	442
497	20240726	114900	2798066524	1958	1958	1958	1958	970
498	20240726	114800	2796167264	1959	1958	1959	1958	3465
499	20240726	114700	2789379429	1959	1959	1959	1959	1
500	20240726	114600	2789377470	1959	1958	1959	1958	3099
501	20240726	114500	2783307394	1959	1958	1959	1958	865
502	20240726	114400	2781612886	1958	1958	1958	1958	167
503	20240726	114300	2781285900	1958	1959	1959	1958	2197
504	20240726	114200	2776984144	1959	1961	1961	1959	52
505	20240726	114100	2776882174	1961	1961	1961	1960	5610
506	20240726	114000	2765885919	1960	1961	1961	1960	4718
507	20240726	113900	2756637474	1961	1963	1963	1961	1245
508	20240726	113800	2754195919	1965	1961	1965	1961	1200
509	20240726	113700	2751838719	1961	1962	1962	1960	1300
510	20240726	113600	2749289796	1966	1965	1966	1963	959
511	20240726	113500	2747405480	1965	1965	1965	1965	1339
512	20240726	113400	2744774345	1966	1968	1968	1966	4091
513	20240726	113300	2736728843	1968	1966	1968	1966	2549
514	20240726	113200	2731717002	1966	1963	1966	1963	12252
515	20240726	113100	2707641171	1963	1960	1963	1960	12648
516	20240726	113000	2682836552	1960	1958	1960	1958	101
517	20240726	112900	2682638792	1958	1960	1960	1958	2056
518	20240726	112800	2678613032	1958	1960	1960	1958	2556
519	20240726	112700	2673603286	1960	1960	1960	1959	15471
520	20240726	112600	2643280626	1960	1958	1960	1955	17693
521	20240726	112500	2608605133	1955	1957	1957	1955	4465
522	20240726	112400	2599874421	1957	1958	1959	1957	2456
523	20240726	112300	2595064327	1958	1959	1959	1958	5074
524	20240726	112200	2585125912	1959	1959	1959	1959	410
525	20240726	112100	2584322722	1958	1956	1958	1956	1036
526	20240726	112000	2582294488	1956	1956	1956	1956	793
527	20240726	111900	2580743380	1958	1956	1958	1956	454
528	20240726	111800	2579854468	1958	1955	1958	1954	3515
529	20240726	111700	2572982645	1955	1955	1955	1955	300
530	20240726	111600	2572396145	1954	1958	1958	1954	54
531	20240726	111500	2572290612	1954	1954	1954	1954	0
532	20240726	111400	2572290612	1954	1959	1959	1954	1098
533	20240726	111300	2570144630	1959	1959	1959	1959	401
534	20240726	111200	2569359071	1960	1959	1960	1954	5655
535	20240726	111100	2558287138	1959	1957	1959	1955	1562
536	20240726	111000	2555229814	1955	1957	1957	1955	2618
537	20240726	110900	2550111504	1957	1955	1957	1955	658
538	20240726	110800	2548825098	1955	1955	1956	1955	10383
539	20240726	110700	2528520222	1954	1954	1954	1954	450
540	20240726	110600	2527640922	1954	1955	1955	1954	124
541	20240726	110500	2527398506	1955	1955	1955	1955	6005
542	20240726	110400	2515658731	1952	1955	1955	1952	3206
543	20240726	110300	2509399101	1954	1951	1954	1951	8491
544	20240726	110200	2492823493	1951	1949	1951	1949	22
545	20240726	110100	2492780595	1949	1952	1952	1949	1221
546	20240726	110000	2490400224	1952	1952	1952	1952	10002
547	20240726	105900	2470876320	1952	1952	1952	1952	10
548	20240726	105800	2470856800	1949	1952	1952	1949	393
549	20240726	105700	2470089973	1952	1949	1952	1949	279
550	20240726	105600	2469546193	1952	1952	1952	1952	19
551	20240726	105500	2469509105	1952	1950	1952	1949	4281
552	20240726	105400	2461153069	1952	1952	1952	1952	57
553	20240726	105300	2461041805	1954	1952	1954	1948	14248
554	20240726	105200	2433231210	1952	1952	1954	1951	28
555	20240726	105100	2433176567	1951	1951	1951	1951	191
556	20240726	105000	2432803926	1951	1952	1952	1951	361
557	20240726	104900	2432099404	1951	1950	1951	1950	1141
558	20240726	104800	2429873328	1950	1950	1951	1949	2020
559	20240726	104700	2425934324	1948	1950	1950	1948	7948
560	20240726	104600	2410440896	1950	1953	1953	1950	4299
561	20240726	104500	2402055294	1952	1952	1952	1952	42
562	20240726	104400	2401973310	1955	1956	1956	1955	143
563	20240726	104300	2401693611	1956	1959	1960	1956	3711
564	20240726	104200	2394431841	1959	1958	1959	1958	1539
565	20240726	104100	2391418475	1958	1955	1960	1955	14462
566	20240726	104000	2363100773	1955	1953	1955	1950	5065
567	20240726	103900	2353218792	1955	1956	1956	1954	500
568	20240726	103800	2352241373	1956	1952	1956	1952	2844
569	20240726	103700	2346686962	1950	1949	1950	1949	7679
570	20240726	103600	2331713576	1949	1948	1949	1948	1031
571	20240726	103500	2329705181	1949	1949	1949	1949	216
572	20240726	103400	2329284197	1948	1946	1948	1946	2199
573	20240726	103300	2325002891	1946	1946	1946	1946	400
574	20240726	103200	2324224491	1945	1944	1945	1943	4464
575	20240726	103100	2315546139	1944	1945	1945	1944	1148
576	20240726	103000	2313314220	1945	1948	1949	1945	1258
577	20240726	102900	2310863643	1949	1946	1949	1944	659
578	20240726	102800	2309582381	1944	1946	1946	1944	6884
579	20240726	102700	2296193474	1946	1949	1949	1946	5335
580	20240726	102600	2285802323	1949	1950	1950	1949	4410
581	20240726	102500	2277206833	1950	1949	1950	1949	105
582	20240726	102400	2277002178	1949	1950	1950	1949	3883
583	20240726	102300	2269434005	1950	1950	1950	1949	5899
584	20240726	102200	2257931063	1950	1953	1956	1950	3556
585	20240726	102100	2250989883	1956	1955	1956	1955	2414
586	20240726	102000	2246270362	1955	1955	1955	1955	80
587	20240726	101900	2246113962	1953	1952	1953	1952	767
588	20240726	101800	2244616414	1952	1953	1953	1952	1526
589	20240726	101700	2241636146	1953	1953	1953	1952	3766
590	20240726	101600	2234282290	1957	1959	1959	1957	3717
591	20240726	101500	2227004263	1959	1958	1959	1958	7018
592	20240726	101400	2213256725	1958	1956	1958	1956	2952
593	20240726	101300	2207477067	1957	1953	1958	1952	11206
594	20240726	101200	2185561665	1952	1952	1954	1951	5778
595	20240726	101100	2174272726	1951	1955	1955	1951	118
596	20240726	101000	2174042380	1954	1950	1954	1950	19854
597	20240726	100900	2135306422	1951	1952	1952	1951	7528
598	20240726	100800	2120618371	1952	1954	1954	1952	1473
599	20240726	100700	2117742637	1954	1954	1954	1953	3027
600	20240726	100600	2111827971	1954	1953	1954	1950	1472
601	20240726	100500	2108952261	1953	1956	1956	1953	442
602	20240726	100400	2108088783	1956	1947	1956	1947	2795
603	20240726	100300	2102634637	1947	1950	1954	1945	29989
604	20240726	100200	2044236268	1952	1950	1954	1950	2211
605	20240726	100100	2039924778	1950	1951	1951	1950	745
606	20240726	100000	2038471528	1958	1964	1965	1951	20660
607	20240726	095900	1997961510	1964	1959	1965	1959	9436
608	20240726	095800	1979453020	1958	1956	1960	1956	6542
609	20240726	095700	1966643422	1957	1949	1957	1949	30556
610	20240726	095600	1907019652	1948	1950	1950	1948	232
611	20240726	095500	1906567508	1950	1950	1950	1948	461
612	20240726	095400	1905669358	1950	1945	1951	1945	16807
613	20240726	095300	1872912051	1941	1939	1941	1937	21538
614	20240726	095200	1831139940	1939	1939	1940	1937	5245
615	20240726	095100	1820972451	1939	1945	1945	1939	1283
616	20240726	095000	1818483384	1945	1941	1946	1940	2411
617	20240726	094900	1813795017	1946	1936	1947	1936	1969
618	20240726	094800	1809977846	1936	1940	1945	1936	10535
619	20240726	094700	1789547166	1940	1945	1945	1940	12974
620	20240726	094600	1764365564	1945	1948	1951	1945	2111
621	20240726	094500	1760253064	1951	1948	1952	1947	18324
622	20240726	094400	1724547728	1941	1948	1948	1941	4915
623	20240726	094300	1714995865	1948	1945	1948	1942	4391
624	20240726	094200	1706449815	1945	1942	1945	1941	9044
625	20240726	094100	1688885665	1942	1942	1945	1941	5494
626	20240726	094000	1678210314	1942	1945	1945	1942	4426
627	20240726	093900	1669605339	1945	1946	1946	1945	3496
628	20240726	093800	1662805344	1946	1950	1950	1946	2713
629	20240726	093700	1657517874	1949	1949	1950	1949	13978
630	20240726	093600	1630274747	1950	1950	1950	1949	3982
631	20240726	093500	1622513827	1951	1951	1951	1949	7810
632	20240726	093400	1607289079	1953	1948	1954	1944	13533
633	20240726	093300	1580915002	1949	1941	1949	1941	7608
634	20240726	093200	1566126944	1941	1936	1944	1936	7833
635	20240726	093100	1550944163	1935	1933	1940	1932	7583
636	20240726	093000	1536276398	1933	1932	1944	1932	1324
637	20240726	092900	1533715387	1930	1946	1946	1930	66454
638	20240726	092800	1404604658	1946	1950	1950	1946	14520
639	20240726	092700	1376330341	1950	1950	1954	1950	5068
640	20240726	092600	1366447409	1950	1953	1954	1950	2934
641	20240726	092500	1360714608	1954	1949	1954	1948	3908
642	20240726	092400	1353094981	1950	1954	1954	1949	1693
643	20240726	092300	1349792819	1950	1954	1954	1950	1097
644	20240726	092200	1347652430	1954	1947	1954	1945	22841
645	20240726	092100	1303166942	1946	1947	1948	1945	20059
646	20240726	092000	1264149885	1947	1945	1947	1944	7559
647	20240726	091900	1249438906	1945	1955	1956	1945	40376
648	20240726	091800	1170656004	1957	1960	1960	1955	1385
649	20240726	091700	1167945095	1960	1955	1960	1950	6389
650	20240726	091600	1155455557	1953	1951	1953	1947	23482
651	20240726	091500	1109682506	1953	1958	1960	1950	30357
652	20240726	091400	1050351538	1960	1965	1969	1958	462
653	20240726	091300	1049446201	1957	1955	1965	1955	8220
654	20240726	091200	1033354847	1955	1975	1977	1955	39247
655	20240726	091100	956326055	1965	1974	1976	1965	12245
656	20240726	091000	932156510	1963	1970	1975	1963	26236
657	20240726	090900	880585547	1963	1964	1977	1963	19893
658	20240726	090800	841464747	1977	1955	1977	1951	16637
659	20240726	090700	808775750	1950	1952	1963	1948	61196
660	20240726	090600	689405943	1963	1967	1972	1950	23653
661	20240726	090500	642935251	1967	1971	1984	1966	21453
662	20240726	090400	600520348	1971	1976	1990	1971	90101
663	20240726	090300	421962527	1976	1950	1980	1949	36317
664	20240726	090200	350461763	1947	1977	1980	1947	53565
665	20240726	090100	245100821	1978	1955	1981	1955	45483
666	20240726	090000	155257287	1955	1939	1960	1939	63681