KissMeData/254120/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	204800	1450126197	1942	1942	1942	1942	4851
3	20240802	204700	1450126197	1942	1942	1942	1942	0
4	20240802	204600	1450126197	1942	1942	1942	1942	0
5	20240802	204500	1450126197	1942	1942	1942	1942	0
6	20240802	204400	1450126197	1942	1942	1942	1942	0
7	20240802	204300	1450126197	1942	1942	1942	1942	0
8	20240802	204200	1450126197	1942	1942	1942	1942	0
9	20240802	204100	1450126197	1942	1942	1942	1942	0
10	20240802	204000	1450126197	1942	1942	1942	1942	0
11	20240802	203900	1450126197	1942	1942	1942	1942	0
12	20240802	203800	1450126197	1942	1942	1942	1942	0
13	20240802	203700	1450126197	1942	1942	1942	1942	0
14	20240802	203600	1450126197	1942	1942	1942	1942	0
15	20240802	203500	1450126197	1942	1942	1942	1942	0
16	20240802	203400	1450126197	1942	1942	1942	1942	0
17	20240802	203300	1450126197	1942	1942	1942	1942	0
18	20240802	203200	1450126197	1942	1942	1942	1942	0
19	20240802	203100	1450126197	1942	1942	1942	1942	0
20	20240802	203000	1450126197	1942	1942	1942	1942	0
21	20240802	202900	1450126197	1942	1942	1942	1942	0
22	20240802	202800	1450126197	1942	1942	1942	1942	0
23	20240802	202700	1450126197	1942	1942	1942	1942	0
24	20240802	202600	1450126197	1942	1942	1942	1942	0
25	20240802	202500	1450126197	1942	1942	1942	1942	0
26	20240802	202400	1450126197	1942	1942	1942	1942	0
27	20240802	202300	1450126197	1942	1942	1942	1942	0
28	20240802	202200	1450126197	1942	1942	1942	1942	0
29	20240802	202100	1450126197	1942	1942	1942	1942	0
30	20240802	202000	1450126197	1942	1942	1942	1942	0
31	20240802	201900	1450126197	1942	1942	1942	1942	0
32	20240802	201800	1450126197	1942	1942	1942	1942	4851
33	20240802	201700	1450126197	1942	1942	1942	1942	0
34	20240802	201600	1450126197	1942	1942	1942	1942	0
35	20240802	201500	1450126197	1942	1942	1942	1942	0
36	20240802	201400	1450126197	1942	1942	1942	1942	0
37	20240802	201300	1450126197	1942	1942	1942	1942	0
38	20240802	201200	1450126197	1942	1942	1942	1942	0
39	20240802	201100	1450126197	1942	1942	1942	1942	0
40	20240802	201000	1450126197	1942	1942	1942	1942	0
41	20240802	200900	1450126197	1942	1942	1942	1942	0
42	20240802	200800	1450126197	1942	1942	1942	1942	0
43	20240802	200700	1450126197	1942	1942	1942	1942	0
44	20240802	200600	1450126197	1942	1942	1942	1942	0
45	20240802	200500	1450126197	1942	1942	1942	1942	0
46	20240802	200400	1450126197	1942	1942	1942	1942	0
47	20240802	200300	1450126197	1942	1942	1942	1942	0
48	20240802	200200	1450126197	1942	1942	1942	1942	0
49	20240802	200100	1450126197	1942	1942	1942	1942	0
50	20240802	200000	1450126197	1942	1942	1942	1942	0
51	20240802	195900	1450126197	1942	1942	1942	1942	0
52	20240802	195800	1450126197	1942	1942	1942	1942	0
53	20240802	195700	1450126197	1942	1942	1942	1942	0
54	20240802	195600	1450126197	1942	1942	1942	1942	0
55	20240802	195500	1450126197	1942	1942	1942	1942	0
56	20240802	195400	1450126197	1942	1942	1942	1942	0
57	20240802	195300	1450126197	1942	1942	1942	1942	0
58	20240802	195200	1450126197	1942	1942	1942	1942	0
59	20240802	195100	1450126197	1942	1942	1942	1942	0
60	20240802	195000	1450126197	1942	1942	1942	1942	0
61	20240802	194900	1450126197	1942	1942	1942	1942	0
62	20240802	194800	1450126197	1942	1942	1942	1942	4851
63	20240802	194700	1450126197	1942	1942	1942	1942	0
64	20240802	194600	1450126197	1942	1942	1942	1942	0
65	20240802	194500	1450126197	1942	1942	1942	1942	0
66	20240802	194400	1450126197	1942	1942	1942	1942	0
67	20240802	194300	1450126197	1942	1942	1942	1942	0
68	20240802	194200	1450126197	1942	1942	1942	1942	0
69	20240802	194100	1450126197	1942	1942	1942	1942	0
70	20240802	194000	1450126197	1942	1942	1942	1942	0
71	20240802	193900	1450126197	1942	1942	1942	1942	0
72	20240802	193800	1450126197	1942	1942	1942	1942	0
73	20240802	193700	1450126197	1942	1942	1942	1942	0
74	20240802	193600	1450126197	1942	1942	1942	1942	0
75	20240802	193500	1450126197	1942	1942	1942	1942	0
76	20240802	193400	1450126197	1942	1942	1942	1942	0
77	20240802	193300	1450126197	1942	1942	1942	1942	0
78	20240802	193200	1450126197	1942	1942	1942	1942	0
79	20240802	193100	1450126197	1942	1942	1942	1942	0
80	20240802	193000	1450126197	1942	1942	1942	1942	0
81	20240802	192900	1450126197	1942	1942	1942	1942	0
82	20240802	192800	1450126197	1942	1942	1942	1942	0
83	20240802	192700	1450126197	1942	1942	1942	1942	0
84	20240802	192600	1450126197	1942	1942	1942	1942	0
85	20240802	192500	1450126197	1942	1942	1942	1942	0
86	20240802	192400	1450126197	1942	1942	1942	1942	0
87	20240802	192300	1450126197	1942	1942	1942	1942	0
88	20240802	192200	1450126197	1942	1942	1942	1942	0
89	20240802	192100	1450126197	1942	1942	1942	1942	0
90	20240802	192000	1450126197	1942	1942	1942	1942	0
91	20240802	191900	1450126197	1942	1942	1942	1942	0
92	20240802	191800	1450126197	1942	1942	1942	1942	4851
93	20240802	191700	1450126197	1942	1942	1942	1942	0
94	20240802	191600	1450126197	1942	1942	1942	1942	0
95	20240802	191500	1450126197	1942	1942	1942	1942	0
96	20240802	191400	1450126197	1942	1942	1942	1942	0
97	20240802	191300	1450126197	1942	1942	1942	1942	0
98	20240802	191200	1450126197	1942	1942	1942	1942	0
99	20240802	191100	1450126197	1942	1942	1942	1942	0
100	20240802	191000	1450126197	1942	1942	1942	1942	0
101	20240802	190900	1450126197	1942	1942	1942	1942	0
102	20240802	190800	1450126197	1942	1942	1942	1942	0
103	20240802	190700	1450126197	1942	1942	1942	1942	0
104	20240802	190600	1450126197	1942	1942	1942	1942	0
105	20240802	190500	1450126197	1942	1942	1942	1942	0
106	20240802	190400	1450126197	1942	1942	1942	1942	0
107	20240802	190300	1450126197	1942	1942	1942	1942	0
108	20240802	190200	1450126197	1942	1942	1942	1942	0
109	20240802	190100	1450126197	1942	1942	1942	1942	0
110	20240802	190000	1450126197	1942	1942	1942	1942	0
111	20240802	185900	1450126197	1942	1942	1942	1942	0
112	20240802	185800	1450126197	1942	1942	1942	1942	0
113	20240802	185700	1450126197	1942	1942	1942	1942	0
114	20240802	185600	1450126197	1942	1942	1942	1942	0
115	20240802	185500	1450126197	1942	1942	1942	1942	0
116	20240802	185400	1450126197	1942	1942	1942	1942	0
117	20240802	185300	1450126197	1942	1942	1942	1942	0
118	20240802	185200	1450126197	1942	1942	1942	1942	0
119	20240802	185100	1450126197	1942	1942	1942	1942	0
120	20240802	185000	1450126197	1942	1942	1942	1942	0
121	20240802	184900	1450126197	1942	1942	1942	1942	0
122	20240802	184800	1450126197	1942	1942	1942	1942	4851
123	20240802	184700	1450126197	1942	1942	1942	1942	0
124	20240802	184600	1450126197	1942	1942	1942	1942	0
125	20240802	184500	1450126197	1942	1942	1942	1942	0
126	20240802	184400	1450126197	1942	1942	1942	1942	0
127	20240802	184300	1450126197	1942	1942	1942	1942	0
128	20240802	184200	1450126197	1942	1942	1942	1942	0
129	20240802	184100	1450126197	1942	1942	1942	1942	0
130	20240802	184000	1450126197	1942	1942	1942	1942	0
131	20240802	183900	1450126197	1942	1942	1942	1942	0
132	20240802	183800	1450126197	1942	1942	1942	1942	0
133	20240802	183700	1450126197	1942	1942	1942	1942	0
134	20240802	183600	1450126197	1942	1942	1942	1942	0
135	20240802	183500	1450126197	1942	1942	1942	1942	0
136	20240802	183400	1450126197	1942	1942	1942	1942	0
137	20240802	183300	1450126197	1942	1942	1942	1942	0
138	20240802	183200	1450126197	1942	1942	1942	1942	0
139	20240802	183100	1450126197	1942	1942	1942	1942	0
140	20240802	183000	1450126197	1942	1942	1942	1942	0
141	20240802	182900	1450126197	1942	1942	1942	1942	0
142	20240802	182800	1450126197	1942	1942	1942	1942	0
143	20240802	182700	1450126197	1942	1942	1942	1942	0
144	20240802	182600	1450126197	1942	1942	1942	1942	0
145	20240802	182500	1450126197	1942	1942	1942	1942	0
146	20240802	182400	1450126197	1942	1942	1942	1942	0
147	20240802	182300	1450126197	1942	1942	1942	1942	0
148	20240802	182200	1450126197	1942	1942	1942	1942	0
149	20240802	182100	1450126197	1942	1942	1942	1942	0
150	20240802	182000	1450126197	1942	1942	1942	1942	0
151	20240802	181900	1450126197	1942	1942	1942	1942	0
152	20240802	181800	1450126197	1942	1942	1942	1942	4851
153	20240802	181700	1450126197	1942	1942	1942	1942	0
154	20240802	181600	1450126197	1942	1942	1942	1942	0
155	20240802	181500	1450126197	1942	1942	1942	1942	0
156	20240802	181400	1450126197	1942	1942	1942	1942	0
157	20240802	181300	1450126197	1942	1942	1942	1942	0
158	20240802	181200	1450126197	1942	1942	1942	1942	0
159	20240802	181100	1450126197	1942	1942	1942	1942	0
160	20240802	181000	1450126197	1942	1942	1942	1942	0
161	20240802	180900	1450126197	1942	1942	1942	1942	0
162	20240802	180800	1450126197	1942	1942	1942	1942	0
163	20240802	180700	1450126197	1942	1942	1942	1942	0
164	20240802	180600	1450126197	1942	1942	1942	1942	0
165	20240802	180500	1450126197	1942	1942	1942	1942	0
166	20240802	180400	1450126197	1942	1942	1942	1942	0
167	20240802	180300	1450126197	1942	1942	1942	1942	0
168	20240802	180200	1450126197	1942	1942	1942	1942	0
169	20240802	180100	1450126197	1942	1942	1942	1942	0
170	20240802	180000	1450126197	1942	1942	1942	1942	0
171	20240802	175900	1450126197	1942	1942	1942	1942	0
172	20240802	175800	1450126197	1942	1942	1942	1942	0
173	20240802	175700	1450126197	1942	1942	1942	1942	0
174	20240802	175600	1450126197	1942	1942	1942	1942	0
175	20240802	175500	1450126197	1942	1942	1942	1942	0
176	20240802	175400	1450126197	1942	1942	1942	1942	0
177	20240802	175300	1450126197	1942	1942	1942	1942	0
178	20240802	175200	1450126197	1942	1942	1942	1942	0
179	20240802	175100	1450126197	1942	1942	1942	1942	0
180	20240802	175000	1450126197	1942	1942	1942	1942	0
181	20240802	174900	1450126197	1942	1942	1942	1942	0
182	20240802	174800	1450126197	1942	1942	1942	1942	4851
183	20240802	174700	1450126197	1942	1942	1942	1942	0
184	20240802	174600	1450126197	1942	1942	1942	1942	0
185	20240802	174500	1450126197	1942	1942	1942	1942	0
186	20240802	174400	1450126197	1942	1942	1942	1942	0
187	20240802	174300	1450126197	1942	1942	1942	1942	0
188	20240802	174200	1450126197	1942	1942	1942	1942	0
189	20240802	174100	1450126197	1942	1942	1942	1942	0
190	20240802	174000	1450126197	1942	1942	1942	1942	0
191	20240802	173900	1450126197	1942	1942	1942	1942	0
192	20240802	173800	1450126197	1942	1942	1942	1942	0
193	20240802	173700	1450126197	1942	1942	1942	1942	0
194	20240802	173600	1450126197	1942	1942	1942	1942	0
195	20240802	173500	1450126197	1942	1942	1942	1942	0
196	20240802	173400	1450126197	1942	1942	1942	1942	0
197	20240802	173300	1450126197	1942	1942	1942	1942	0
198	20240802	173200	1450126197	1942	1942	1942	1942	0
199	20240802	173100	1450126197	1942	1942	1942	1942	0
200	20240802	173000	1450126197	1942	1942	1942	1942	0
201	20240802	172900	1450126197	1942	1942	1942	1942	0
202	20240802	172800	1450126197	1942	1942	1942	1942	0
203	20240802	172700	1450126197	1942	1942	1942	1942	0
204	20240802	172600	1450126197	1942	1942	1942	1942	0
205	20240802	172500	1450126197	1942	1942	1942	1942	0
206	20240802	172400	1450126197	1942	1942	1942	1942	0
207	20240802	172300	1450126197	1942	1942	1942	1942	0
208	20240802	172200	1450126197	1942	1942	1942	1942	0
209	20240802	172100	1450126197	1942	1942	1942	1942	0
210	20240802	172000	1450126197	1942	1942	1942	1942	0
211	20240802	171900	1450126197	1942	1942	1942	1942	0
212	20240802	171800	1450126197	1942	1942	1942	1942	4851
213	20240802	171700	1450126197	1942	1942	1942	1942	0
214	20240802	171600	1450126197	1942	1942	1942	1942	0
215	20240802	171500	1450126197	1942	1942	1942	1942	0
216	20240802	171400	1450126197	1942	1942	1942	1942	0
217	20240802	171300	1450126197	1942	1942	1942	1942	0
218	20240802	171200	1450126197	1942	1942	1942	1942	0
219	20240802	171100	1450126197	1942	1942	1942	1942	0
220	20240802	171000	1450126197	1942	1942	1942	1942	0
221	20240802	170900	1450126197	1942	1942	1942	1942	0
222	20240802	170800	1450126197	1942	1942	1942	1942	0
223	20240802	170700	1450126197	1942	1942	1942	1942	0
224	20240802	170600	1450126197	1942	1942	1942	1942	0
225	20240802	170500	1450126197	1942	1942	1942	1942	0
226	20240802	170400	1450126197	1942	1942	1942	1942	0
227	20240802	170300	1450126197	1942	1942	1942	1942	0
228	20240802	170200	1450126197	1942	1942	1942	1942	0
229	20240802	170100	1450126197	1942	1942	1942	1942	0
230	20240802	170000	1450126197	1942	1942	1942	1942	0
231	20240802	165900	1450126197	1942	1942	1942	1942	0
232	20240802	165800	1450126197	1942	1942	1942	1942	0
233	20240802	165700	1450126197	1942	1942	1942	1942	0
234	20240802	165600	1450126197	1942	1942	1942	1942	0
235	20240802	165500	1450126197	1942	1942	1942	1942	0
236	20240802	165400	1450126197	1942	1942	1942	1942	0
237	20240802	165300	1450126197	1942	1942	1942	1942	0
238	20240802	165200	1450126197	1942	1942	1942	1942	0
239	20240802	165100	1450126197	1942	1942	1942	1942	0
240	20240802	165000	1450126197	1942	1942	1942	1942	0
241	20240802	164900	1450126197	1942	1942	1942	1942	0
242	20240802	164800	1450126197	1942	1942	1942	1942	4851
243	20240802	164700	1450126197	1942	1942	1942	1942	0
244	20240802	164600	1450126197	1942	1942	1942	1942	0
245	20240802	164500	1450126197	1942	1942	1942	1942	0
246	20240802	164400	1450126197	1942	1942	1942	1942	0
247	20240802	164300	1450126197	1942	1942	1942	1942	0
248	20240802	164200	1450126197	1942	1942	1942	1942	0
249	20240802	164100	1450126197	1942	1942	1942	1942	0
250	20240802	164000	1450126197	1942	1942	1942	1942	0
251	20240802	163900	1450126197	1942	1942	1942	1942	0
252	20240802	163800	1450126197	1942	1942	1942	1942	0
253	20240802	163700	1450126197	1942	1942	1942	1942	0
254	20240802	163600	1450126197	1942	1942	1942	1942	0
255	20240802	163500	1450126197	1942	1942	1942	1942	0
256	20240802	163400	1450126197	1942	1942	1942	1942	0
257	20240802	163300	1450126197	1942	1942	1942	1942	0
258	20240802	163200	1450126197	1942	1942	1942	1942	0
259	20240802	163100	1450126197	1942	1942	1942	1942	0
260	20240802	163000	1450126197	1942	1942	1942	1942	0
261	20240802	162900	1450126197	1942	1942	1942	1942	0
262	20240802	162800	1450126197	1942	1942	1942	1942	0
263	20240802	162700	1450126197	1942	1942	1942	1942	0
264	20240802	162600	1450126197	1942	1942	1942	1942	0
265	20240802	162500	1450126197	1942	1942	1942	1942	0
266	20240802	162400	1450126197	1942	1942	1942	1942	0
267	20240802	162300	1450126197	1942	1942	1942	1942	0
268	20240802	162200	1450126197	1942	1942	1942	1942	0
269	20240802	162100	1450126197	1942	1942	1942	1942	0
270	20240802	162000	1450126197	1942	1942	1942	1942	0
271	20240802	161900	1450126197	1942	1942	1942	1942	0
272	20240802	161800	1450126197	1942	1942	1942	1942	4851
273	20240802	161700	1450126197	1942	1942	1942	1942	0
274	20240802	161600	1450126197	1942	1942	1942	1942	0
275	20240802	161500	1450126197	1942	1942	1942	1942	0
276	20240802	161400	1450126197	1942	1942	1942	1942	0
277	20240802	161300	1450126197	1942	1942	1942	1942	0
278	20240802	161200	1450126197	1942	1942	1942	1942	0
279	20240802	161100	1450126197	1942	1942	1942	1942	0
280	20240802	161000	1450126197	1942	1942	1942	1942	0
281	20240802	160900	1450126197	1942	1942	1942	1942	0
282	20240802	160800	1450126197	1942	1942	1942	1942	0
283	20240802	160700	1450126197	1942	1942	1942	1942	0
284	20240802	160600	1450126197	1942	1942	1942	1942	0
285	20240802	160500	1450126197	1942	1942	1942	1942	0
286	20240802	160400	1450126197	1942	1942	1942	1942	0
287	20240802	160300	1450126197	1942	1942	1942	1942	0
288	20240802	160200	1450126197	1942	1942	1942	1942	0
289	20240802	160100	1450126197	1942	1942	1942	1942	0
290	20240802	160000	1450126197	1942	1942	1942	1942	0
291	20240802	155900	1450126197	1942	1942	1942	1942	0
292	20240802	155800	1450126197	1942	1942	1942	1942	0
293	20240802	155700	1450126197	1942	1942	1942	1942	0
294	20240802	155600	1450126197	1942	1942	1942	1942	0
295	20240802	155500	1450126197	1942	1942	1942	1942	0
296	20240802	155400	1450126197	1942	1942	1942	1942	0
297	20240802	155300	1450126197	1942	1942	1942	1942	0
298	20240802	155200	1450126197	1942	1942	1942	1942	0
299	20240802	155100	1450126197	1942	1942	1942	1942	0
300	20240802	155000	1450126197	1942	1942	1942	1942	0
301	20240802	154900	1450126197	1942	1942	1942	1942	0
302	20240802	154800	1450126197	1942	1942	1942	1942	4851
303	20240802	154700	1450126197	1942	1942	1942	1942	0
304	20240802	154600	1450126197	1942	1942	1942	1942	0
305	20240802	154500	1450126197	1942	1942	1942	1942	0
306	20240802	154400	1450126197	1942	1942	1942	1942	0
307	20240802	154300	1450126197	1942	1942	1942	1942	0
308	20240802	154200	1450126197	1942	1942	1942	1942	0
309	20240802	154100	1450126197	1942	1942	1942	1942	0
310	20240802	154000	1450126197	1942	1942	1942	1942	0
311	20240802	153900	1450126197	1942	1942	1942	1942	0
312	20240802	153800	1450126197	1942	1942	1942	1942	0
313	20240802	153700	1450126197	1942	1942	1942	1942	0
314	20240802	153600	1450126197	1942	1942	1942	1942	0
315	20240802	153500	1450126197	1942	1942	1942	1942	0
316	20240802	153400	1450126197	1942	1942	1942	1942	0
317	20240802	153300	1450126197	1942	1942	1942	1942	0
318	20240802	153200	1450126197	1942	1942	1942	1942	0
319	20240802	153100	1450126197	1942	1942	1942	1942	0
320	20240802	153000	1450126197	1942	1942	1942	1942	4851
321	20240802	152900	1440705555	1942	1942	1942	1942	0
322	20240802	152800	1440705555	1942	1942	1942	1942	0
323	20240802	152700	1440705555	1942	1942	1942	1942	0
324	20240802	152600	1440705555	1942	1942	1942	1942	0
325	20240802	152500	1440705555	1942	1942	1942	1942	0
326	20240802	152400	1440705555	1942	1942	1942	1942	0
327	20240802	152300	1440705555	1942	1942	1942	1942	0
328	20240802	152200	1440705555	1942	1942	1942	1942	0
329	20240802	152100	1440705555	1942	1942	1942	1942	0
330	20240802	152000	1440705555	1942	1942	1942	1942	0
331	20240802	151900	1440705555	1942	1941	1946	1941	239
332	20240802	151800	1440241613	1946	1946	1946	1946	8
333	20240802	151700	1440226045	1946	1943	1946	1940	1146
334	20240802	151600	1437999370	1943	1943	1943	1935	2263
335	20240802	151500	1433620049	1935	1939	1939	1935	2174
336	20240802	151400	1429411075	1939	1936	1940	1936	50
337	20240802	151300	1429314149	1940	1943	1943	1940	625
338	20240802	151200	1428100575	1943	1940	1943	1940	6
339	20240802	151100	1428088932	1940	1946	1946	1940	3394
340	20240802	151000	1421497993	1946	1946	1946	1944	1302
341	20240802	150900	1418965643	1947	1948	1949	1947	52
342	20240802	150800	1418864347	1948	1949	1949	1948	20
343	20240802	150700	1418825386	1949	1949	1949	1949	3
344	20240802	150600	1418819539	1950	1949	1950	1949	1001
345	20240802	150500	1416867924	1949	1943	1949	1943	2307
346	20240802	150400	1412373303	1950	1950	1950	1949	560
347	20240802	150300	1411281835	1949	1949	1950	1949	1339
348	20240802	150200	1408671468	1950	1950	1950	1950	101
349	20240802	150100	1408474518	1947	1943	1947	1943	1476
350	20240802	150000	1405604974	1944	1944	1944	1944	1
351	20240802	145900	1405603030	1935	1943	1943	1935	6030
352	20240802	145800	1393886980	1943	1944	1944	1943	221
353	20240802	145700	1393457556	1935	1943	1944	1935	4634
354	20240802	145600	1384469190	1943	1943	1943	1943	152
355	20240802	145500	1384173854	1943	1944	1944	1943	103
356	20240802	145400	1383973623	1945	1945	1945	1944	272
357	20240802	145300	1383444683	1945	1945	1945	1945	0
358	20240802	145200	1383444683	1945	1943	1945	1943	202
359	20240802	145100	1383052194	1943	1943	1943	1943	281
360	20240802	145000	1382506211	1943	1944	1944	1943	1467
361	20240802	144900	1379654864	1944	1943	1944	1943	1275
362	20240802	144800	1377176524	1943	1943	1943	1943	808
363	20240802	144700	1375606580	1937	1944	1944	1934	48
364	20240802	144600	1375513735	1943	1943	1943	1943	500
365	20240802	144500	1374542235	1938	1934	1938	1929	8654
366	20240802	144400	1357802395	1934	1935	1935	1934	146
367	20240802	144300	1357520029	1927	1927	1928	1927	130
368	20240802	144200	1357269518	1937	1937	1937	1937	319
369	20240802	144100	1356651615	1938	1938	1938	1938	21
370	20240802	144000	1356610917	1939	1931	1939	1920	9866
371	20240802	143900	1337630482	1930	1939	1939	1930	846
372	20240802	143800	1335997382	1939	1939	1939	1939	4
373	20240802	143700	1335989626	1930	1931	1931	1930	3626
374	20240802	143600	1328991304	1939	1932	1940	1930	4197
375	20240802	143500	1320888832	1932	1940	1940	1930	7384
376	20240802	143400	1306605753	1940	1940	1940	1940	0
377	20240802	143300	1306605753	1940	1941	1941	1940	1301
378	20240802	143200	1304081713	1941	1940	1941	1940	2879
379	20240802	143100	1298495074	1940	1948	1948	1940	509
380	20240802	143000	1297507542	1948	1948	1948	1948	23
381	20240802	142900	1297462738	1948	1947	1948	1947	50
382	20240802	142800	1297365385	1940	1953	1953	1932	19059
383	20240802	142700	1260203419	1960	1960	1960	1952	178
384	20240802	142600	1259855947	1952	1960	1960	1952	1760
385	20240802	142500	1256419255	1955	1956	1960	1955	3972
386	20240802	142400	1248653975	1960	1960	1960	1960	644
387	20240802	142300	1247391735	1962	1960	1962	1960	1321
388	20240802	142200	1244802361	1960	1961	1961	1959	874
389	20240802	142100	1243090192	1960	1960	1960	1960	4253
390	20240802	142000	1234754312	1955	1959	1959	1955	21
391	20240802	141900	1234713177	1955	1962	1962	1955	18011
392	20240802	141800	1199424889	1962	1962	1967	1962	2068
393	20240802	141700	1195366814	1962	1967	1967	1962	1894
394	20240802	141600	1191649080	1967	1967	1967	1967	0
395	20240802	141500	1191649080	1967	1965	1967	1963	2335
396	20240802	141400	1187063442	1967	1967	1967	1967	0
397	20240802	141300	1187063442	1967	1967	1967	1967	19
398	20240802	141200	1187026069	1965	1965	1965	1965	0
399	20240802	141100	1187026069	1965	1964	1965	1964	1687
400	20240802	141000	1183711200	1964	1965	1965	1964	332
401	20240802	140900	1183059015	1968	1968	1968	1965	832
402	20240802	140800	1181423139	1964	1967	1967	1964	963
403	20240802	140700	1179528921	1964	1964	1965	1962	6408
404	20240802	140600	1166949747	1964	1969	1969	1964	1476
405	20240802	140500	1164050554	1964	1965	1965	1964	4503
406	20240802	140400	1155206461	1965	1970	1970	1965	108
407	20240802	140300	1154993706	1964	1964	1964	1964	0
408	20240802	140200	1154993706	1964	1964	1964	1964	0
409	20240802	140100	1154993706	1964	1964	1964	1964	0
410	20240802	140000	1154993706	1964	1965	1965	1964	1636
411	20240802	135900	1151779712	1963	1963	1963	1963	0
412	20240802	135800	1151779712	1963	1963	1963	1963	0
413	20240802	135700	1151779712	1963	1969	1969	1963	11070
414	20240802	135600	1130004011	1969	1977	1977	1969	139
415	20240802	135500	1129729216	1977	1977	1977	1977	1441
416	20240802	135400	1126880359	1969	1970	1970	1969	1000
417	20240802	135300	1124910558	1970	1970	1970	1970	0
418	20240802	135200	1124910558	1970	1970	1970	1970	0
419	20240802	135100	1124910558	1970	1970	1970	1970	500
420	20240802	135000	1123925558	1970	1974	1974	1970	5730
421	20240802	134900	1112634959	1973	1975	1975	1973	2191
422	20240802	134800	1108311713	1974	1976	1977	1974	4069
423	20240802	134700	1100273316	1976	1979	1979	1976	4003
424	20240802	134600	1092359285	1977	1979	1979	1977	2511
425	20240802	134500	1087394171	1979	1978	1979	1978	615
426	20240802	134400	1086177502	1978	1978	1978	1978	0
427	20240802	134300	1086177502	1978	1978	1978	1978	252
428	20240802	134200	1085679046	1977	1977	1977	1977	0
429	20240802	134100	1085679046	1977	1977	1977	1977	0
430	20240802	134000	1085679046	1977	1977	1977	1977	353
431	20240802	133900	1084981165	1976	1976	1976	1976	97
432	20240802	133800	1084789493	1976	1975	1976	1975	731
433	20240802	133700	1083345218	1975	1975	1975	1975	20
434	20240802	133600	1083305718	1975	1975	1975	1975	0
435	20240802	133500	1083305718	1975	1975	1975	1975	66
436	20240802	133400	1083175368	1975	1975	1975	1975	1165
437	20240802	133300	1080874493	1975	1975	1975	1974	575
438	20240802	133200	1079738889	1975	1975	1975	1975	60
439	20240802	133100	1079620389	1974	1974	1974	1974	0
440	20240802	133000	1079620389	1974	1974	1974	1974	0
441	20240802	132900	1079620389	1974	1974	1975	1974	3376
442	20240802	132800	1072955798	1976	1976	1976	1976	10
443	20240802	132700	1072936038	1973	1973	1973	1973	0
444	20240802	132600	1072936038	1973	1973	1973	1973	0
445	20240802	132500	1072936038	1973	1973	1973	1973	0
446	20240802	132400	1072936038	1973	1977	1977	1973	256
447	20240802	132300	1072430700	1975	1977	1977	1975	290
448	20240802	132200	1071857900	1977	1977	1977	1977	20
449	20240802	132100	1071818360	1977	1977	1977	1977	0
450	20240802	132000	1071818360	1977	1977	1977	1977	1
451	20240802	131900	1071816383	1977	1976	1977	1976	185
452	20240802	131800	1071450658	1977	1977	1977	1977	123
453	20240802	131700	1071207487	1977	1977	1977	1977	452
454	20240802	131600	1070313883	1977	1977	1977	1972	738
455	20240802	131500	1068856959	1971	1971	1971	1971	0
456	20240802	131400	1068856959	1971	1971	1971	1971	0
457	20240802	131300	1068856959	1971	1977	1977	1971	156
458	20240802	131200	1068549477	1970	1970	1970	1970	590
459	20240802	131100	1067387177	1970	1971	1978	1970	602
460	20240802	131000	1066201217	1970	1970	1970	1970	756
461	20240802	130900	1064711897	1967	1975	1975	1967	18979
462	20240802	130800	1027290399	1974	1974	1974	1974	0
463	20240802	130700	1027290399	1974	1974	1974	1974	0
464	20240802	130600	1027290399	1974	1974	1974	1974	0
465	20240802	130500	1027290399	1974	1974	1974	1974	5378
466	20240802	130400	1016674227	1974	1976	1976	1974	4214
467	20240802	130300	1008355150	1979	1979	1979	1979	40
468	20240802	130200	1008275990	1979	1979	1979	1977	1807
469	20240802	130100	1004702137	1979	1979	1979	1979	40
470	20240802	130000	1004622977	1980	1980	1980	1980	20273
471	20240802	125900	964482437	1982	1977	1982	1977	6331
472	20240802	125800	951953305	1977	1977	1977	1977	1509
473	20240802	125700	948970012	1977	1976	1977	1976	1024
474	20240802	125600	946945905	1975	1980	1980	1975	2133
475	20240802	125500	942732112	1976	1980	1980	1976	1261
476	20240802	125400	940238736	1980	1980	1980	1979	915
477	20240802	125300	938427070	1980	1980	1980	1980	132
478	20240802	125200	938165710	1981	1979	1981	1979	323
479	20240802	125100	937526485	1978	1978	1978	1978	565
480	20240802	125000	936408915	1978	1976	1978	1976	869
481	20240802	124900	934691741	1976	1976	1976	1976	953
482	20240802	124800	932808613	1976	1976	1976	1976	0
483	20240802	124700	932808613	1976	1977	1981	1976	763
484	20240802	124600	931300847	1976	1976	1976	1976	0
485	20240802	124500	931300847	1976	1976	1976	1976	377
486	20240802	124400	930555895	1976	1978	1978	1974	7120
487	20240802	124300	916488763	1978	1978	1978	1978	1640
488	20240802	124200	913244843	1977	1977	1977	1977	0
489	20240802	124100	913244843	1977	1979	1979	1977	49
490	20240802	124000	913147958	1977	1981	1981	1977	2630
491	20240802	123900	907944529	1980	1980	1980	1980	123
492	20240802	123800	907700989	1980	1985	1985	1980	1700
493	20240802	123700	904333698	1985	1985	1985	1985	0
494	20240802	123600	904333698	1985	1985	1985	1985	183
495	20240802	123500	903970443	1985	1985	1985	1985	0
496	20240802	123400	903970443	1985	1990	1990	1985	175
497	20240802	123300	903622563	1990	1990	1990	1990	11
498	20240802	123200	903600673	1984	1982	1984	1982	1863
499	20240802	123100	899907765	1982	1982	1982	1979	114
500	20240802	123000	899681902	1982	1982	1982	1982	620
501	20240802	122900	898453062	1979	1982	1982	1979	501
502	20240802	122800	897461580	1981	1980	1982	1978	6869
503	20240802	122700	883866380	1981	1984	1984	1981	5975
504	20240802	122600	872022295	1983	1984	1984	1983	1381
505	20240802	122500	869282421	1984	1987	1987	1983	1198
506	20240802	122400	866904873	1988	1990	1990	1987	675
507	20240802	122300	865563144	1990	1990	1990	1990	433
508	20240802	122200	864701474	1990	1990	1990	1990	15
509	20240802	122100	864671624	1990	1986	1990	1985	192
510	20240802	122000	864290420	1985	1985	1985	1985	0
511	20240802	121900	864290420	1985	1990	1992	1985	70
512	20240802	121800	864151136	1990	1992	1992	1990	1126
513	20240802	121700	861910394	1990	1988	1990	1988	2111
514	20240802	121600	857711727	1988	1988	1988	1988	1
515	20240802	121500	857709739	1983	1987	1987	1983	1483
516	20240802	121400	854763022	1983	1987	1987	1983	2055
517	20240802	121300	850679757	1983	1983	1987	1982	746
518	20240802	121200	849197476	1987	1982	1987	1982	65
519	20240802	121100	849068336	1987	1988	1988	1982	17
520	20240802	121000	849034571	1987	1987	1987	1987	1389
521	20240802	120900	846274628	1982	1987	1987	1982	2
522	20240802	120800	846270659	1981	1981	1981	1981	1
523	20240802	120700	846268678	1987	1987	1987	1987	1
524	20240802	120600	846266691	1980	1987	1987	1980	9370
525	20240802	120500	827694333	1984	1984	1984	1984	0
526	20240802	120400	827694333	1984	1984	1984	1984	0
527	20240802	120300	827694333	1984	1984	1988	1984	860
528	20240802	120200	825985237	1982	1988	1988	1982	281
529	20240802	120100	825426615	1988	1988	1988	1988	76
530	20240802	120000	825275527	1981	1981	1981	1981	0
531	20240802	115900	825275527	1981	1988	1988	1981	29
532	20240802	115800	825218022	1988	1980	1988	1980	41
533	20240802	115700	825136662	1988	1988	1988	1980	10660
534	20240802	115600	804021960	1983	1988	1988	1983	1142
535	20240802	115500	801751669	1982	1982	1982	1982	0
536	20240802	115400	801751669	1982	1983	1983	1982	2
537	20240802	115300	801747704	1982	1982	1982	1982	4000
538	20240802	115200	793819704	1982	1982	1982	1982	20
539	20240802	115100	793780064	1982	1988	1988	1982	14
540	20240802	115000	793752310	1982	1988	1988	1982	10418
541	20240802	114900	773084622	1988	1990	1990	1988	2
542	20240802	114800	773080644	1989	1990	1990	1989	739
543	20240802	114700	771610040	1989	1989	1989	1989	500
544	20240802	114600	770615540	1989	1990	1990	1989	153
545	20240802	114500	770311200	1990	1994	1994	1989	9927
546	20240802	114400	750548777	1993	1995	1995	1993	840
547	20240802	114300	748874257	1995	1997	1997	1995	3213
548	20240802	114200	742462988	1998	1998	1998	1998	118
549	20240802	114100	742227224	1999	1999	1999	1999	0
550	20240802	114000	742227224	1999	1999	1999	1999	50
551	20240802	113900	742127274	1999	1999	1999	1999	1
552	20240802	113800	742125275	1997	1997	1997	1997	0
553	20240802	113700	742125275	1997	1998	1998	1997	1201
554	20240802	113600	739726077	1998	1998	1998	1998	0
555	20240802	113500	739726077	1998	1998	1998	1998	123
556	20240802	113400	739480323	1997	1999	1999	1997	836
557	20240802	113300	737810815	1999	1999	1999	1999	870
558	20240802	113200	736071685	1999	1999	1999	1999	130
559	20240802	113100	735811815	2000	2000	2000	2000	1
560	20240802	113000	735809815	1996	1996	1996	1996	0
561	20240802	112900	735809815	1996	1996	1996	1996	610
562	20240802	112800	734592255	1996	1994	1996	1994	316
563	20240802	112700	733961879	1995	1995	1995	1995	60
564	20240802	112600	733842179	1996	1996	1996	1995	92
565	20240802	112500	733658613	1995	2000	2000	1995	43
566	20240802	112400	733572683	1995	1995	1995	1995	1051
567	20240802	112300	731475938	1992	1995	1995	1992	26
568	20240802	112200	731424092	1995	1995	1995	1993	1312
569	20240802	112100	728809154	1995	1995	1995	1995	500
570	20240802	112000	727811654	1995	1995	1995	1995	52
571	20240802	111900	727707914	1995	2000	2000	1995	501
572	20240802	111800	726708414	1995	2000	2000	1995	556
573	20240802	111700	725599189	1997	1990	2000	1990	856
574	20240802	111600	723895696	1990	1990	1998	1987	4331
575	20240802	111500	715254714	1990	1990	1990	1990	309
576	20240802	111400	714639804	1987	1987	1987	1987	225
577	20240802	111300	714192729	1990	1984	1993	1984	843
578	20240802	111200	712519796	1984	1985	1985	1984	370
579	20240802	111100	711785715	1985	1989	1995	1985	2835
580	20240802	111000	706146912	1990	1996	1996	1990	11371
581	20240802	110900	683504517	1996	1996	1996	1996	6
582	20240802	110800	683492541	1993	1993	1993	1993	0
583	20240802	110700	683492541	1993	1993	1993	1993	0
584	20240802	110600	683492541	1993	1993	1994	1993	211
585	20240802	110500	683071920	1992	1993	1994	1992	71
586	20240802	110400	682930438	1996	1997	1997	1992	12392
587	20240802	110300	658208505	1997	1997	1997	1997	125
588	20240802	110200	657958880	1996	1997	1997	1995	6500
589	20240802	110100	644986798	1996	1997	1997	1996	308
590	20240802	110000	644371723	1997	1998	1999	1997	1056
591	20240802	105900	642262830	2000	2000	2000	1999	1005
592	20240802	105800	640252831	1999	2000	2000	1999	5064
593	20240802	105700	630129846	2000	1998	2000	1998	10898
594	20240802	105600	608353538	2000	2000	2000	1999	12702
595	20240802	105500	582953819	2000	2000	2000	2000	8080
596	20240802	105400	566793819	2000	2000	2000	2000	9887
597	20240802	105300	547019819	2005	2005	2005	2005	0
598	20240802	105200	547019819	2005	2005	2005	2005	505
599	20240802	105100	546007294	2005	2005	2005	2005	103
600	20240802	105000	545800779	2005	2005	2010	2005	81
601	20240802	104900	545638224	2010	2010	2010	2010	0
602	20240802	104800	545638224	2010	2010	2010	2010	0
603	20240802	104700	545638224	2010	2010	2010	2005	355
604	20240802	104600	544924684	2005	2000	2005	2000	526
605	20240802	104500	543870154	2000	2000	2000	2000	100
606	20240802	104400	543670154	2000	2000	2000	2000	891
607	20240802	104300	541888154	2000	2005	2005	2000	13480
608	20240802	104200	514910754	2015	2015	2015	2015	0
609	20240802	104100	514910754	2015	2015	2015	2015	1
610	20240802	104000	514908739	2005	2005	2005	2005	3225
611	20240802	103900	508442614	2005	2005	2005	2005	2
612	20240802	103800	508438604	2000	2005	2005	2000	215
613	20240802	103700	508008594	2005	2005	2005	2005	101
614	20240802	103600	507806089	2005	2005	2005	2005	60
615	20240802	103500	507685789	2005	2005	2005	2005	0
616	20240802	103400	507685789	2005	2005	2005	2005	10
617	20240802	103300	507665739	2005	2005	2005	2000	275
618	20240802	103200	507114369	2005	2005	2005	2005	2301
619	20240802	103100	502500864	2005	2010	2010	2005	432
620	20240802	103000	501634554	2010	2010	2010	2010	1
621	20240802	102900	501632544	2005	2005	2005	2005	1036
622	20240802	102800	499555364	2010	2010	2010	2010	105
623	20240802	102700	499344314	2010	2010	2010	2010	56
624	20240802	102600	499231754	2010	2010	2010	2010	1
625	20240802	102500	499229744	2010	2010	2010	2010	3185
626	20240802	102400	492827894	2010	2015	2015	2010	3173
627	20240802	102300	486450004	2015	2015	2015	2015	2634
628	20240802	102200	481142494	2015	2010	2015	2010	428
629	20240802	102100	480281904	2005	2005	2005	2005	0
630	20240802	102000	480281904	2005	2010	2010	2005	6127
631	20240802	101900	467981784	2015	2020	2020	2015	12
632	20240802	101800	467957594	2015	2015	2020	2015	640
633	20240802	101700	466667009	2015	2015	2015	2015	100
634	20240802	101600	466465509	2015	2015	2015	2015	143
635	20240802	101500	466177364	2010	2010	2010	2010	0
636	20240802	101400	466177364	2010	2010	2010	2010	21
637	20240802	101300	466135154	2010	2010	2010	2010	298
638	20240802	101200	465536174	2010	2010	2010	2005	1325
639	20240802	101100	462875424	2010	2010	2010	2010	9413
640	20240802	101000	443955294	2010	2010	2010	2005	14829
641	20240802	100900	414149314	2010	2010	2020	2010	15626
642	20240802	100800	382741044	2010	2010	2020	2010	33463
643	20240802	100700	315480324	2015	2025	2025	2015	7348
644	20240802	100600	300671764	2030	2020	2030	2020	572
645	20240802	100500	299516264	2020	2015	2020	2015	279
646	20240802	100400	298954069	2015	2010	2015	2010	3491
647	20240802	100300	291934669	2005	2005	2005	2005	4542
648	20240802	100200	282827959	2005	2010	2010	2005	2410
649	20240802	100100	277995679	2010	2000	2010	2000	6702
650	20240802	100000	264591619	2000	2000	2000	1999	547
651	20240802	095900	263498119	2000	2000	2000	1999	1944
652	20240802	095800	259611756	2000	2000	2000	2000	24778
653	20240802	095700	210055756	2000	2015	2015	1998	35660
654	20240802	095600	138690560	2015	2025	2025	2005	16905
655	20240802	095500	104638920	2025	2025	2030	2025	4627
656	20240802	095400	95268995	2030	2030	2030	2025	9266
657	20240802	095300	76479570	2030	2030	2030	2030	700
658	20240802	095200	75058570	2035	2035	2035	2035	2
659	20240802	095100	75054500	2035	2035	2035	2035	23
660	20240802	095000	75007695	2035	2030	2035	2030	1101
661	20240802	094900	72772660	2035	2035	2035	2035	0
662	20240802	094800	72772660	2035	2035	2035	2035	0
663	20240802	094700	72772660	2035	2035	2035	2035	658
664	20240802	094600	71433630	2035	2035	2035	2035	0
665	20240802	094500	71433630	2035	2035	2035	2035	64
666	20240802	094400	71303390	2035	2035	2035	2035	115
667	20240802	094300	71069365	2035	2035	2035	2035	10
668	20240802	094200	71049015	2040	2040	2040	2040	5
669	20240802	094100	71038815	2040	2040	2040	2040	3
670	20240802	094000	71032695	2040	2035	2040	2030	310
671	20240802	093900	70402730	2035	2035	2035	2035	1
672	20240802	093800	70400695	2035	2035	2035	2035	737
673	20240802	093700	68900900	2030	2030	2030	2030	1226
674	20240802	093600	66412120	2040	2040	2040	2040	102
675	20240802	093500	66204040	2030	2030	2030	2030	884
676	20240802	093400	64409520	2035	2035	2035	2035	225
677	20240802	093300	63951645	2040	2040	2040	2040	14
678	20240802	093200	63923085	2030	2030	2030	2030	0
679	20240802	093100	63923085	2030	2035	2035	2030	3263
680	20240802	093000	57298540	2040	2040	2040	2040	103
681	20240802	092900	57088420	2040	2040	2040	2040	1
682	20240802	092800	57086380	2035	2040	2040	2035	221
683	20240802	092700	56636630	2045	2045	2045	2045	0
684	20240802	092600	56636630	2045	2045	2045	2045	1
685	20240802	092500	56634585	2035	2035	2035	2035	884
686	20240802	092400	54835645	2035	2035	2035	2030	523
687	20240802	092300	53773835	2035	2035	2035	2030	1276
688	20240802	092200	51182675	2035	2035	2035	2035	30
689	20240802	092100	51121625	2035	2035	2035	2035	622
690	20240802	092000	49855855	2035	2035	2035	2035	210
691	20240802	091900	49428505	2035	2040	2040	2035	1054
692	20240802	091800	47283360	2040	2035	2040	2035	1236
693	20240802	091700	44768095	2040	2045	2045	2040	5532
694	20240802	091600	33482310	2045	2040	2045	2040	41
695	20240802	091500	33398615	2045	2045	2045	2045	3177
696	20240802	091400	26901650	2045	2055	2055	2045	200
697	20240802	091300	26491650	2055	2045	2055	2045	19
698	20240802	091200	26452615	2045	2045	2045	2045	226
699	20240802	091100	25990445	2045	2045	2045	2045	79
700	20240802	091000	25828890	2050	2050	2050	2050	1345
701	20240802	090900	23071640	2055	2060	2060	2055	1014
702	20240802	090800	20987865	2065	2060	2065	2060	125
703	20240802	090700	20730360	2060	2060	2060	2060	17
704	20240802	090600	20695340	2055	2055	2055	2055	497
705	20240802	090500	19674005	2055	2055	2055	2055	2218
706	20240802	090400	15116015	2055	2055	2055	2055	602
707	20240802	090300	13878905	2055	2055	2055	2055	104
708	20240802	090200	13665185	2055	2050	2055	2050	1599
709	20240802	090100	10387225	2060	2050	2065	2050	2052
710	20240802	090000	6165605	2065	2060	2065	2055	2994