KissMeData/074610/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	194800	1231493816	1925	1925	1925	1925	5209
3	20240819	194700	1231493816	1925	1925	1925	1925	0
4	20240819	194600	1231493816	1925	1925	1925	1925	0
5	20240819	194500	1231493816	1925	1925	1925	1925	0
6	20240819	194400	1231493816	1925	1925	1925	1925	0
7	20240819	194300	1231493816	1925	1925	1925	1925	0
8	20240819	194200	1231493816	1925	1925	1925	1925	0
9	20240819	194100	1231493816	1925	1925	1925	1925	0
10	20240819	194000	1231493816	1925	1925	1925	1925	0
11	20240819	193900	1231493816	1925	1925	1925	1925	0
12	20240819	193800	1231493816	1925	1925	1925	1925	0
13	20240819	193700	1231493816	1925	1925	1925	1925	0
14	20240819	193600	1231493816	1925	1925	1925	1925	0
15	20240819	193500	1231493816	1925	1925	1925	1925	0
16	20240819	193400	1231493816	1925	1925	1925	1925	0
17	20240819	193300	1231493816	1925	1925	1925	1925	0
18	20240819	193200	1231493816	1925	1925	1925	1925	0
19	20240819	193100	1231493816	1925	1925	1925	1925	0
20	20240819	193000	1231493816	1925	1925	1925	1925	0
21	20240819	192900	1231493816	1925	1925	1925	1925	0
22	20240819	192800	1231493816	1925	1925	1925	1925	0
23	20240819	192700	1231493816	1925	1925	1925	1925	0
24	20240819	192600	1231493816	1925	1925	1925	1925	0
25	20240819	192500	1231493816	1925	1925	1925	1925	0
26	20240819	192400	1231493816	1925	1925	1925	1925	0
27	20240819	192300	1231493816	1925	1925	1925	1925	0
28	20240819	192200	1231493816	1925	1925	1925	1925	0
29	20240819	192100	1231493816	1925	1925	1925	1925	0
30	20240819	192000	1231493816	1925	1925	1925	1925	0
31	20240819	191900	1231493816	1925	1925	1925	1925	0
32	20240819	191800	1231493816	1925	1925	1925	1925	5209
33	20240819	191700	1231493816	1925	1925	1925	1925	0
34	20240819	191600	1231493816	1925	1925	1925	1925	0
35	20240819	191500	1231493816	1925	1925	1925	1925	0
36	20240819	191400	1231493816	1925	1925	1925	1925	0
37	20240819	191300	1231493816	1925	1925	1925	1925	0
38	20240819	191200	1231493816	1925	1925	1925	1925	0
39	20240819	191100	1231493816	1925	1925	1925	1925	0
40	20240819	191000	1231493816	1925	1925	1925	1925	0
41	20240819	190900	1231493816	1925	1925	1925	1925	0
42	20240819	190800	1231493816	1925	1925	1925	1925	0
43	20240819	190700	1231493816	1925	1925	1925	1925	0
44	20240819	190600	1231493816	1925	1925	1925	1925	0
45	20240819	190500	1231493816	1925	1925	1925	1925	0
46	20240819	190400	1231493816	1925	1925	1925	1925	0
47	20240819	190300	1231493816	1925	1925	1925	1925	0
48	20240819	190200	1231493816	1925	1925	1925	1925	0
49	20240819	190100	1231493816	1925	1925	1925	1925	0
50	20240819	190000	1231493816	1925	1925	1925	1925	0
51	20240819	185900	1231493816	1925	1925	1925	1925	0
52	20240819	185800	1231493816	1925	1925	1925	1925	0
53	20240819	185700	1231493816	1925	1925	1925	1925	0
54	20240819	185600	1231493816	1925	1925	1925	1925	0
55	20240819	185500	1231493816	1925	1925	1925	1925	0
56	20240819	185400	1231493816	1925	1925	1925	1925	0
57	20240819	185300	1231493816	1925	1925	1925	1925	0
58	20240819	185200	1231493816	1925	1925	1925	1925	0
59	20240819	185100	1231493816	1925	1925	1925	1925	0
60	20240819	185000	1231493816	1925	1925	1925	1925	0
61	20240819	184900	1231493816	1925	1925	1925	1925	0
62	20240819	184800	1231493816	1925	1925	1925	1925	5209
63	20240819	184700	1231493816	1925	1925	1925	1925	0
64	20240819	184600	1231493816	1925	1925	1925	1925	0
65	20240819	184500	1231493816	1925	1925	1925	1925	0
66	20240819	184400	1231493816	1925	1925	1925	1925	0
67	20240819	184300	1231493816	1925	1925	1925	1925	0
68	20240819	184200	1231493816	1925	1925	1925	1925	0
69	20240819	184100	1231493816	1925	1925	1925	1925	0
70	20240819	184000	1231493816	1925	1925	1925	1925	0
71	20240819	183900	1231493816	1925	1925	1925	1925	0
72	20240819	183800	1231493816	1925	1925	1925	1925	0
73	20240819	183700	1231493816	1925	1925	1925	1925	0
74	20240819	183600	1231493816	1925	1925	1925	1925	0
75	20240819	183500	1231493816	1925	1925	1925	1925	0
76	20240819	183400	1231493816	1925	1925	1925	1925	0
77	20240819	183300	1231493816	1925	1925	1925	1925	0
78	20240819	183200	1231493816	1925	1925	1925	1925	0
79	20240819	183100	1231493816	1925	1925	1925	1925	0
80	20240819	183000	1231493816	1925	1925	1925	1925	0
81	20240819	182900	1231493816	1925	1925	1925	1925	0
82	20240819	182800	1231493816	1925	1925	1925	1925	0
83	20240819	182700	1231493816	1925	1925	1925	1925	0
84	20240819	182600	1231493816	1925	1925	1925	1925	0
85	20240819	182500	1231493816	1925	1925	1925	1925	0
86	20240819	182400	1231493816	1925	1925	1925	1925	0
87	20240819	182300	1231493816	1925	1925	1925	1925	0
88	20240819	182200	1231493816	1925	1925	1925	1925	0
89	20240819	182100	1231493816	1925	1925	1925	1925	0
90	20240819	182000	1231493816	1925	1925	1925	1925	0
91	20240819	181900	1231493816	1925	1925	1925	1925	0
92	20240819	181800	1231493816	1925	1925	1925	1925	5209
93	20240819	181700	1231493816	1925	1925	1925	1925	0
94	20240819	181600	1231493816	1925	1925	1925	1925	0
95	20240819	181500	1231493816	1925	1925	1925	1925	0
96	20240819	181400	1231493816	1925	1925	1925	1925	0
97	20240819	181300	1231493816	1925	1925	1925	1925	0
98	20240819	181200	1231493816	1925	1925	1925	1925	0
99	20240819	181100	1231493816	1925	1925	1925	1925	0
100	20240819	181000	1231493816	1925	1925	1925	1925	0
101	20240819	180900	1231493816	1925	1925	1925	1925	0
102	20240819	180800	1231493816	1925	1925	1925	1925	0
103	20240819	180700	1231493816	1925	1925	1925	1925	0
104	20240819	180600	1231493816	1925	1925	1925	1925	0
105	20240819	180500	1231493816	1925	1925	1925	1925	0
106	20240819	180400	1231493816	1925	1925	1925	1925	0
107	20240819	180300	1231493816	1925	1925	1925	1925	0
108	20240819	180200	1231493816	1925	1925	1925	1925	0
109	20240819	180100	1231493816	1925	1925	1925	1925	0
110	20240819	180000	1231493816	1925	1925	1925	1925	0
111	20240819	175900	1231493816	1925	1925	1925	1925	0
112	20240819	175800	1231493816	1925	1925	1925	1925	0
113	20240819	175700	1231493816	1925	1925	1925	1925	0
114	20240819	175600	1231493816	1925	1925	1925	1925	0
115	20240819	175500	1231493816	1925	1925	1925	1925	0
116	20240819	175400	1231493816	1925	1925	1925	1925	0
117	20240819	175300	1231493816	1925	1925	1925	1925	0
118	20240819	175200	1231493816	1925	1925	1925	1925	0
119	20240819	175100	1231493816	1925	1925	1925	1925	0
120	20240819	175000	1231493816	1925	1925	1925	1925	0
121	20240819	174900	1231493816	1925	1925	1925	1925	0
122	20240819	174800	1231493816	1925	1925	1925	1925	5209
123	20240819	174700	1231493816	1925	1925	1925	1925	0
124	20240819	174600	1231493816	1925	1925	1925	1925	0
125	20240819	174500	1231493816	1925	1925	1925	1925	0
126	20240819	174400	1231493816	1925	1925	1925	1925	0
127	20240819	174300	1231493816	1925	1925	1925	1925	0
128	20240819	174200	1231493816	1925	1925	1925	1925	0
129	20240819	174100	1231493816	1925	1925	1925	1925	0
130	20240819	174000	1231493816	1925	1925	1925	1925	0
131	20240819	173900	1231493816	1925	1925	1925	1925	0
132	20240819	173800	1231493816	1925	1925	1925	1925	0
133	20240819	173700	1231493816	1925	1925	1925	1925	0
134	20240819	173600	1231493816	1925	1925	1925	1925	0
135	20240819	173500	1231493816	1925	1925	1925	1925	0
136	20240819	173400	1231493816	1925	1925	1925	1925	0
137	20240819	173300	1231493816	1925	1925	1925	1925	0
138	20240819	173200	1231493816	1925	1925	1925	1925	0
139	20240819	173100	1231493816	1925	1925	1925	1925	0
140	20240819	173000	1231493816	1925	1925	1925	1925	0
141	20240819	172900	1231493816	1925	1925	1925	1925	0
142	20240819	172800	1231493816	1925	1925	1925	1925	0
143	20240819	172700	1231493816	1925	1925	1925	1925	0
144	20240819	172600	1231493816	1925	1925	1925	1925	0
145	20240819	172500	1231493816	1925	1925	1925	1925	0
146	20240819	172400	1231493816	1925	1925	1925	1925	0
147	20240819	172300	1231493816	1925	1925	1925	1925	0
148	20240819	172200	1231493816	1925	1925	1925	1925	0
149	20240819	172100	1231493816	1925	1925	1925	1925	0
150	20240819	172000	1231493816	1925	1925	1925	1925	0
151	20240819	171900	1231493816	1925	1925	1925	1925	0
152	20240819	171800	1231493816	1925	1925	1925	1925	5209
153	20240819	171700	1231493816	1925	1925	1925	1925	0
154	20240819	171600	1231493816	1925	1925	1925	1925	0
155	20240819	171500	1231493816	1925	1925	1925	1925	0
156	20240819	171400	1231493816	1925	1925	1925	1925	0
157	20240819	171300	1231493816	1925	1925	1925	1925	0
158	20240819	171200	1231493816	1925	1925	1925	1925	0
159	20240819	171100	1231493816	1925	1925	1925	1925	0
160	20240819	171000	1231493816	1925	1925	1925	1925	0
161	20240819	170900	1231493816	1925	1925	1925	1925	0
162	20240819	170800	1231493816	1925	1925	1925	1925	0
163	20240819	170700	1231493816	1925	1925	1925	1925	0
164	20240819	170600	1231493816	1925	1925	1925	1925	0
165	20240819	170500	1231493816	1925	1925	1925	1925	0
166	20240819	170400	1231493816	1925	1925	1925	1925	0
167	20240819	170300	1231493816	1925	1925	1925	1925	0
168	20240819	170200	1231493816	1925	1925	1925	1925	0
169	20240819	170100	1231493816	1925	1925	1925	1925	0
170	20240819	170000	1231493816	1925	1925	1925	1925	0
171	20240819	165900	1231493816	1925	1925	1925	1925	0
172	20240819	165800	1231493816	1925	1925	1925	1925	0
173	20240819	165700	1231493816	1925	1925	1925	1925	0
174	20240819	165600	1231493816	1925	1925	1925	1925	0
175	20240819	165500	1231493816	1925	1925	1925	1925	0
176	20240819	165400	1231493816	1925	1925	1925	1925	0
177	20240819	165300	1231493816	1925	1925	1925	1925	0
178	20240819	165200	1231493816	1925	1925	1925	1925	0
179	20240819	165100	1231493816	1925	1925	1925	1925	0
180	20240819	165000	1231493816	1925	1925	1925	1925	0
181	20240819	164900	1231493816	1925	1925	1925	1925	0
182	20240819	164800	1231493816	1925	1925	1925	1925	5209
183	20240819	164700	1231493816	1925	1925	1925	1925	0
184	20240819	164600	1231493816	1925	1925	1925	1925	0
185	20240819	164500	1231493816	1925	1925	1925	1925	0
186	20240819	164400	1231493816	1925	1925	1925	1925	0
187	20240819	164300	1231493816	1925	1925	1925	1925	0
188	20240819	164200	1231493816	1925	1925	1925	1925	0
189	20240819	164100	1231493816	1925	1925	1925	1925	0
190	20240819	164000	1231493816	1925	1925	1925	1925	0
191	20240819	163900	1231493816	1925	1925	1925	1925	0
192	20240819	163800	1231493816	1925	1925	1925	1925	0
193	20240819	163700	1231493816	1925	1925	1925	1925	0
194	20240819	163600	1231493816	1925	1925	1925	1925	0
195	20240819	163500	1231493816	1925	1925	1925	1925	0
196	20240819	163400	1231493816	1925	1925	1925	1925	0
197	20240819	163300	1231493816	1925	1925	1925	1925	0
198	20240819	163200	1231493816	1925	1925	1925	1925	0
199	20240819	163100	1231493816	1925	1925	1925	1925	0
200	20240819	163000	1231493816	1925	1925	1925	1925	0
201	20240819	162900	1231493816	1925	1925	1925	1925	0
202	20240819	162800	1231493816	1925	1925	1925	1925	0
203	20240819	162700	1231493816	1925	1925	1925	1925	0
204	20240819	162600	1231493816	1925	1925	1925	1925	0
205	20240819	162500	1231493816	1925	1925	1925	1925	0
206	20240819	162400	1231493816	1925	1925	1925	1925	0
207	20240819	162300	1231493816	1925	1925	1925	1925	0
208	20240819	162200	1231493816	1925	1925	1925	1925	0
209	20240819	162100	1231493816	1925	1925	1925	1925	0
210	20240819	162000	1231493816	1925	1925	1925	1925	0
211	20240819	161900	1231493816	1925	1925	1925	1925	0
212	20240819	161800	1231493816	1925	1925	1925	1925	5209
213	20240819	161700	1231493816	1925	1925	1925	1925	0
214	20240819	161600	1231493816	1925	1925	1925	1925	0
215	20240819	161500	1231493816	1925	1925	1925	1925	0
216	20240819	161400	1231493816	1925	1925	1925	1925	0
217	20240819	161300	1231493816	1925	1925	1925	1925	0
218	20240819	161200	1231493816	1925	1925	1925	1925	0
219	20240819	161100	1231493816	1925	1925	1925	1925	0
220	20240819	161000	1231493816	1925	1925	1925	1925	0
221	20240819	160900	1231493816	1925	1925	1925	1925	0
222	20240819	160800	1231493816	1925	1925	1925	1925	0
223	20240819	160700	1231493816	1925	1925	1925	1925	0
224	20240819	160600	1231493816	1925	1925	1925	1925	0
225	20240819	160500	1231493816	1925	1925	1925	1925	0
226	20240819	160400	1231493816	1925	1925	1925	1925	0
227	20240819	160300	1231493816	1925	1925	1925	1925	0
228	20240819	160200	1231493816	1925	1925	1925	1925	0
229	20240819	160100	1231493816	1925	1925	1925	1925	0
230	20240819	160000	1231493816	1925	1925	1925	1925	0
231	20240819	155900	1231493816	1925	1925	1925	1925	0
232	20240819	155800	1231493816	1925	1925	1925	1925	0
233	20240819	155700	1231493816	1925	1925	1925	1925	0
234	20240819	155600	1231493816	1925	1925	1925	1925	0
235	20240819	155500	1231493816	1925	1925	1925	1925	0
236	20240819	155400	1231493816	1925	1925	1925	1925	0
237	20240819	155300	1231493816	1925	1925	1925	1925	0
238	20240819	155200	1231493816	1925	1925	1925	1925	0
239	20240819	155100	1231493816	1925	1925	1925	1925	0
240	20240819	155000	1231493816	1925	1925	1925	1925	0
241	20240819	154900	1231493816	1925	1925	1925	1925	0
242	20240819	154800	1231493816	1925	1925	1925	1925	5209
243	20240819	154700	1231493816	1925	1925	1925	1925	0
244	20240819	154600	1231493816	1925	1925	1925	1925	0
245	20240819	154500	1231493816	1925	1925	1925	1925	0
246	20240819	154400	1231493816	1925	1925	1925	1925	0
247	20240819	154300	1231493816	1925	1925	1925	1925	0
248	20240819	154200	1231493816	1925	1925	1925	1925	0
249	20240819	154100	1231493816	1925	1925	1925	1925	0
250	20240819	154000	1231493816	1925	1925	1925	1925	0
251	20240819	153900	1231493816	1925	1925	1925	1925	0
252	20240819	153800	1231493816	1925	1925	1925	1925	0
253	20240819	153700	1231493816	1925	1925	1925	1925	0
254	20240819	153600	1231493816	1925	1925	1925	1925	0
255	20240819	153500	1231493816	1925	1925	1925	1925	0
256	20240819	153400	1231493816	1925	1925	1925	1925	0
257	20240819	153300	1231493816	1925	1925	1925	1925	0
258	20240819	153200	1231493816	1925	1925	1925	1925	0
259	20240819	153100	1231493816	1925	1925	1925	1925	0
260	20240819	153000	1231493816	1925	1925	1925	1925	5209
261	20240819	152900	1221466491	1928	1928	1928	1928	0
262	20240819	152800	1221466491	1928	1928	1928	1928	0
263	20240819	152700	1221466491	1928	1928	1928	1928	0
264	20240819	152600	1221466491	1928	1928	1928	1928	0
265	20240819	152500	1221466491	1928	1928	1928	1928	0
266	20240819	152400	1221466491	1928	1928	1928	1928	0
267	20240819	152300	1221466491	1928	1928	1928	1928	0
268	20240819	152200	1221466491	1928	1928	1928	1928	0
269	20240819	152100	1221466491	1928	1928	1928	1928	0
270	20240819	152000	1221466491	1928	1928	1928	1928	0
271	20240819	151900	1221466491	1928	1928	1928	1928	100
272	20240819	151800	1221273691	1928	1923	1929	1923	5706
273	20240819	151700	1210291589	1924	1924	1924	1924	0
274	20240819	151600	1210291589	1924	1923	1924	1923	410
275	20240819	151500	1209502899	1923	1923	1923	1923	2813
276	20240819	151400	1204093500	1924	1925	1925	1924	958
277	20240819	151300	1202250277	1924	1925	1925	1924	107
278	20240819	151200	1202044403	1925	1924	1925	1924	54
279	20240819	151100	1201940455	1924	1924	1924	1924	0
280	20240819	151000	1201940455	1924	1923	1924	1923	916
281	20240819	150900	1200178211	1924	1924	1924	1924	10
282	20240819	150800	1200158971	1924	1923	1924	1923	1822
283	20240819	150700	1196654683	1924	1923	1924	1923	161
284	20240819	150600	1196344953	1923	1923	1923	1923	0
285	20240819	150500	1196344953	1923	1924	1924	1923	625
286	20240819	150400	1195142631	1924	1924	1924	1924	1183
287	20240819	150300	1192866539	1924	1923	1924	1923	1024
288	20240819	150200	1190896822	1924	1924	1924	1924	0
289	20240819	150100	1190896822	1924	1924	1924	1924	260
290	20240819	150000	1190396582	1923	1923	1923	1923	2051
291	20240819	145900	1186452509	1923	1924	1924	1923	261
292	20240819	145800	1185950398	1924	1924	1924	1924	25
293	20240819	145700	1185902298	1923	1924	1924	1923	192
294	20240819	145600	1185533007	1924	1925	1925	1924	21
295	20240819	145500	1185492587	1924	1928	1928	1924	2007
296	20240819	145400	1181629570	1925	1928	1928	1925	163
297	20240819	145300	1181315765	1927	1927	1927	1927	514
298	20240819	145200	1180325287	1929	1933	1933	1929	256
299	20240819	145100	1179831423	1930	1932	1934	1930	890
300	20240819	145000	1178113587	1934	1934	1934	1930	818
301	20240819	144900	1176534754	1930	1934	1934	1930	461
302	20240819	144800	1175643420	1934	1932	1934	1932	511
303	20240819	144700	1174655290	1929	1929	1929	1929	72
304	20240819	144600	1174516402	1929	1926	1929	1926	53
305	20240819	144500	1174414304	1925	1925	1925	1925	674
306	20240819	144400	1173116854	1925	1924	1925	1924	144
307	20240819	144300	1172839745	1924	1924	1924	1924	129
308	20240819	144200	1172591549	1924	1924	1924	1924	259
309	20240819	144100	1172093233	1924	1924	1924	1924	1
310	20240819	144000	1172091309	1922	1917	1922	1917	487
311	20240819	143900	1171157219	1915	1915	1915	1915	1
312	20240819	143800	1171155304	1915	1918	1918	1915	3351
313	20240819	143700	1164736425	1918	1918	1918	1918	119
314	20240819	143600	1164508183	1918	1917	1918	1915	2945
315	20240819	143500	1158863630	1917	1916	1917	1916	21
316	20240819	143400	1158823374	1917	1917	1917	1917	22
317	20240819	143300	1158781200	1917	1917	1917	1917	203
318	20240819	143200	1158392049	1917	1917	1917	1917	92
319	20240819	143100	1158215685	1917	1916	1917	1916	248
320	20240819	143000	1157740507	1917	1916	1917	1916	70
321	20240819	142900	1157606367	1917	1917	1917	1917	195
322	20240819	142800	1157232552	1917	1915	1917	1915	1007
323	20240819	142700	1155303697	1915	1917	1917	1915	13959
324	20240819	142600	1128556049	1918	1922	1922	1918	176
325	20240819	142500	1128218217	1918	1918	1918	1918	100
326	20240819	142400	1128026417	1918	1920	1922	1917	3578
327	20240819	142300	1121163815	1921	1923	1923	1921	41
328	20240819	142200	1121084979	1923	1925	1925	1923	71
329	20240819	142100	1120948443	1918	1918	1918	1918	0
330	20240819	142000	1120948443	1918	1923	1923	1918	4340
331	20240819	141900	1112617869	1925	1923	1925	1923	367
332	20240819	141800	1111912108	1921	1922	1922	1921	269
333	20240819	141700	1111395314	1925	1925	1925	1925	47
334	20240819	141600	1111304839	1925	1928	1928	1925	94
335	20240819	141500	1111123854	1928	1928	1928	1928	10
336	20240819	141400	1111104574	1928	1922	1928	1922	100
337	20240819	141300	1110912004	1922	1922	1922	1922	70
338	20240819	141200	1110777464	1928	1922	1928	1922	550
339	20240819	141100	1109719004	1920	1922	1924	1920	1275
340	20240819	141000	1107269936	1922	1922	1924	1922	37
341	20240819	140900	1107198802	1922	1924	1924	1920	38
342	20240819	140800	1107125801	1924	1924	1924	1924	10
343	20240819	140700	1107106561	1924	1924	1924	1924	48
344	20240819	140600	1107014209	1924	1925	1925	1920	10412
345	20240819	140500	1087010276	1926	1928	1928	1926	2010
346	20240819	140400	1083138996	1925	1926	1926	1925	1685
347	20240819	140300	1079894723	1926	1929	1929	1926	1202
348	20240819	140200	1077578905	1929	1928	1929	1928	925
349	20240819	140100	1075795502	1927	1927	1927	1927	23
350	20240819	140000	1075751181	1927	1928	1928	1927	740
351	20240819	135900	1074325191	1927	1927	1927	1927	13
352	20240819	135800	1074300140	1927	1928	1928	1927	6
353	20240819	135700	1074288575	1928	1929	1929	1928	1185
354	20240819	135600	1072003890	1929	1929	1929	1929	104
355	20240819	135500	1071803274	1928	1930	1930	1927	261
356	20240819	135400	1071299918	1933	1933	1933	1933	0
357	20240819	135300	1071299918	1933	1933	1933	1933	0
358	20240819	135200	1071299918	1933	1930	1933	1930	79
359	20240819	135100	1071147418	1933	1933	1933	1933	0
360	20240819	135000	1071147418	1933	1933	1933	1933	0
361	20240819	134900	1071147418	1933	1931	1933	1930	496
362	20240819	134800	1070190008	1930	1933	1933	1930	101
363	20240819	134700	1069994778	1933	1930	1933	1930	134
364	20240819	134600	1069735980	1931	1931	1931	1931	71
365	20240819	134500	1069598879	1931	1931	1931	1931	216
366	20240819	134400	1069181783	1930	1930	1930	1928	1064
367	20240819	134300	1067128293	1930	1930	1930	1930	1000
368	20240819	134200	1065198293	1930	1928	1930	1928	115
369	20240819	134100	1064976517	1928	1926	1928	1926	191
370	20240819	134000	1064608631	1926	1926	1926	1925	187
371	20240819	133900	1064248636	1928	1928	1928	1925	84
372	20240819	133800	1064086891	1925	1928	1928	1925	50
373	20240819	133700	1063990611	1928	1928	1928	1928	7
374	20240819	133600	1063977115	1928	1925	1928	1925	60
375	20240819	133500	1063861585	1928	1926	1928	1926	19
376	20240819	133400	1063824957	1926	1926	1926	1926	3
377	20240819	133300	1063819179	1928	1925	1928	1925	913
378	20240819	133200	1062061624	1925	1925	1925	1924	305
379	20240819	133100	1061474533	1925	1925	1925	1925	46
380	20240819	133000	1061385983	1924	1924	1924	1924	500
381	20240819	132900	1060423983	1924	1926	1926	1924	1000
382	20240819	132800	1058499612	1925	1925	1925	1925	200
383	20240819	132700	1058114612	1925	1925	1925	1925	1113
384	20240819	132600	1055972087	1928	1928	1928	1928	20
385	20240819	132500	1055933527	1928	1926	1928	1926	625
386	20240819	132400	1054728613	1925	1925	1925	1925	0
387	20240819	132300	1054728613	1925	1927	1927	1925	83
388	20240819	132200	1054568769	1926	1928	1928	1926	2203
389	20240819	132100	1050325088	1927	1927	1927	1927	200
390	20240819	132000	1049939688	1929	1928	1929	1927	84
391	20240819	131900	1049777722	1927	1927	1927	1927	0
392	20240819	131800	1049777722	1927	1928	1928	1927	2300
393	20240819	131700	1045343461	1928	1930	1930	1928	1000
394	20240819	131600	1043415136	1930	1930	1930	1930	1
395	20240819	131500	1043413206	1929	1929	1929	1929	0
396	20240819	131400	1043413206	1929	1929	1929	1929	0
397	20240819	131300	1043413206	1929	1929	1929	1929	500
398	20240819	131200	1042448706	1928	1928	1928	1928	0
399	20240819	131100	1042448706	1928	1928	1929	1928	3959
400	20240819	131000	1034812166	1928	1929	1929	1928	133
401	20240819	130900	1034555642	1929	1929	1929	1928	358
402	20240819	130800	1033865081	1929	1929	1929	1929	100
403	20240819	130700	1033672181	1928	1929	1929	1928	629
404	20240819	130600	1032459414	1929	1929	1929	1929	30
405	20240819	130500	1032401544	1928	1930	1930	1928	474
406	20240819	130400	1031487485	1929	1934	1934	1929	2361
407	20240819	130300	1026928249	1934	1934	1934	1931	501
408	20240819	130200	1025960038	1944	1944	1944	1944	30
409	20240819	130100	1025901718	1944	1944	1944	1944	0
410	20240819	130000	1025901718	1944	1944	1944	1944	13
411	20240819	125900	1025876446	1944	1944	1944	1944	10
412	20240819	125800	1025857006	1931	1935	1935	1931	500
413	20240819	125700	1024890984	1932	1940	1947	1932	5740
414	20240819	125600	1013756564	1939	1942	1942	1939	1752
415	20240819	125500	1010357364	1943	1950	1950	1943	26
416	20240819	125400	1010306776	1944	1943	1944	1943	3497
417	20240819	125300	1003511505	1957	1953	1957	1953	295
418	20240819	125200	1002935290	1957	1956	1958	1939	1049
419	20240819	125100	1000883404	1957	1957	1957	1957	165
420	20240819	125000	1000560499	1958	1957	1958	1957	100
421	20240819	124900	1000364791	1958	1942	1958	1942	494
422	20240819	124800	999400297	1939	1958	1958	1939	900
423	20240819	124700	997649711	1960	1958	1960	1958	300
424	20240819	124600	997061822	1960	1943	1960	1943	2810
425	20240819	124500	991591762	1943	1936	1943	1935	1504
426	20240819	124400	988676092	1931	1931	1931	1931	0
427	20240819	124300	988676092	1931	1938	1938	1931	137
428	20240819	124200	988411337	1939	1935	1940	1935	1034
429	20240819	124100	986408442	1935	1930	1935	1929	1200
430	20240819	124000	984093066	1930	1928	1930	1928	516
431	20240819	123900	983097403	1928	1928	1928	1928	3
432	20240819	123800	983091619	1926	1926	1928	1926	442
433	20240819	123700	982240261	1926	1926	1926	1926	52
434	20240819	123600	982140109	1925	1925	1925	1925	1
435	20240819	123500	982138184	1924	1924	1924	1924	0
436	20240819	123400	982138184	1924	1923	1926	1922	1423
437	20240819	123300	979401809	1923	1923	1924	1923	2300
438	20240819	123200	974978904	1920	1922	1923	1920	1133
439	20240819	123100	972802305	1921	1920	1921	1920	705
440	20240819	123000	971448700	1920	1920	1920	1920	192
441	20240819	122900	971080060	1920	1920	1921	1920	980
442	20240819	122800	969198394	1920	1920	1920	1920	167
443	20240819	122700	968877754	1919	1919	1919	1919	0
444	20240819	122600	968877754	1919	1918	1919	1918	91
445	20240819	122500	968703162	1918	1917	1918	1917	120
446	20240819	122400	968473022	1917	1917	1917	1917	12
447	20240819	122300	968450018	1917	1917	1917	1917	648
448	20240819	122200	967207802	1917	1917	1917	1917	61
449	20240819	122100	967090865	1917	1917	1917	1917	151
450	20240819	122000	966801398	1918	1919	1919	1916	1943
451	20240819	121900	963076421	1919	1918	1920	1918	225
452	20240819	121800	962644813	1917	1918	1918	1917	265
453	20240819	121700	962136803	1917	1917	1917	1917	500
454	20240819	121600	961178303	1917	1917	1917	1917	780
455	20240819	121500	959683043	1917	1920	1920	1916	1222
456	20240819	121400	957340840	1921	1920	1921	1920	4093
457	20240819	121300	949478968	1920	1918	1920	1917	357
458	20240819	121200	948794511	1918	1920	1921	1918	611
459	20240819	121100	947622023	1921	1919	1921	1918	814
460	20240819	121000	946060421	1918	1923	1923	1918	11213
461	20240819	120900	924536089	1923	1923	1923	1923	2191
462	20240819	120800	920322796	1923	1923	1923	1923	5
463	20240819	120700	920313181	1921	1926	1926	1921	3252
464	20240819	120600	914056670	1925	1925	1926	1925	274
465	20240819	120500	913529115	1926	1926	1926	1926	247
466	20240819	120400	913053393	1925	1926	1926	1925	562
467	20240819	120300	911971014	1926	1926	1926	1926	712
468	20240819	120200	910599702	1926	1926	1926	1926	350
469	20240819	120100	909925602	1926	1926	1926	1926	100
470	20240819	120000	909733002	1925	1925	1925	1925	1038
471	20240819	115900	907734852	1925	1930	1930	1925	219
472	20240819	115800	907312872	1934	1923	1936	1920	802
473	20240819	115700	905764795	1919	1922	1922	1919	7840
474	20240819	115600	890706824	1922	1926	1926	1922	652
475	20240819	115500	889453179	1926	1926	1926	1926	641
476	20240819	115400	888218613	1922	1924	1924	1922	3260
477	20240819	115300	881951278	1924	1926	1926	1924	1230
478	20240819	115200	879582972	1926	1928	1928	1926	581
479	20240819	115100	878463105	1929	1929	1929	1928	882
480	20240819	115000	876762096	1930	1931	1932	1929	1116
481	20240819	114900	874608387	1935	1934	1935	1934	20
482	20240819	114800	874569697	1935	1932	1935	1930	4613
483	20240819	114700	865662127	1932	1933	1935	1932	1072
484	20240819	114600	863590603	1932	1935	1935	1932	3210
485	20240819	114500	857384816	1935	1935	1935	1935	269
486	20240819	114400	856864301	1935	1935	1935	1935	16
487	20240819	114300	856833341	1935	1936	1936	1935	1654
488	20240819	114200	853632673	1936	1936	1936	1936	71
489	20240819	114100	853495217	1936	1935	1936	1935	104
490	20240819	114000	853293973	1936	1935	1936	1935	421
491	20240819	113900	852479318	1935	1935	1935	1935	0
492	20240819	113800	852479318	1935	1935	1935	1935	100
493	20240819	113700	852285818	1935	1936	1936	1935	483
494	20240819	113600	851351208	1934	1934	1934	1934	0
495	20240819	113500	851351208	1934	1936	1936	1934	1574
496	20240819	113400	848306147	1935	1935	1935	1935	140
497	20240819	113300	848035247	1935	1936	1936	1935	94
498	20240819	113200	847853337	1943	1944	1944	1943	151
499	20240819	113100	847559924	1944	1944	1944	1943	629
500	20240819	113000	846337762	1944	1944	1944	1944	1000
501	20240819	112900	844393762	1944	1943	1944	1943	1350
502	20240819	112800	841770440	1943	1943	1944	1943	920
503	20240819	112700	839982190	1942	1940	1942	1932	1239
504	20240819	112600	837581813	1940	1940	1940	1940	0
505	20240819	112500	837581813	1940	1940	1940	1940	201
506	20240819	112400	837191873	1933	1940	1940	1933	7832
507	20240819	112300	822011045	1940	1941	1941	1940	4863
508	20240819	112200	812576092	1941	1942	1942	1941	2012
509	20240819	112100	808670788	1942	1942	1942	1942	767
510	20240819	112000	807181274	1942	1943	1943	1942	3345
511	20240819	111900	800684939	1943	1943	1943	1943	115
512	20240819	111800	800461494	1942	1944	1944	1942	2696
513	20240819	111700	795225213	1944	1950	1950	1944	1462
514	20240819	111600	792380578	1950	1950	1950	1950	1069
515	20240819	111500	790296028	1950	1951	1951	1950	212
516	20240819	111400	789882436	1947	1955	1955	1947	19517
517	20240819	111300	751812278	1954	1957	1957	1954	2341
518	20240819	111200	747237253	1957	1957	1957	1954	81
519	20240819	111100	747078886	1954	1957	1957	1954	30
520	20240819	111000	747020236	1953	1953	1953	1953	35
521	20240819	110900	746951881	1953	1953	1953	1953	0
522	20240819	110800	746951881	1953	1954	1954	1953	310
523	20240819	110700	746346444	1954	1958	1958	1954	3725
524	20240819	110600	739065275	1958	1958	1959	1957	1770
525	20240819	110500	735601005	1959	1959	1959	1957	1452
526	20240819	110400	732759025	1959	1959	1959	1959	732
527	20240819	110300	731325037	1959	1959	1959	1959	1403
528	20240819	110200	728576560	1959	1959	1959	1959	0
529	20240819	110100	728576560	1959	1958	1959	1958	4364
530	20240819	110000	720028163	1958	1959	1959	1958	216
531	20240819	105900	719605230	1960	1962	1962	1957	4569
532	20240819	105800	710650996	1965	1965	1965	1965	548
533	20240819	105700	709574176	1960	1965	1965	1960	1075
534	20240819	105600	707466926	1965	1963	1965	1960	1346
535	20240819	105500	704825935	1968	1967	1968	1962	12625
536	20240819	105400	680031211	1969	1969	1969	1969	37
537	20240819	105300	679958358	1969	1969	1969	1969	501
538	20240819	105200	678971889	1969	1967	1969	1967	153
539	20240819	105100	678670700	1969	1969	1969	1969	111
540	20240819	105000	678452141	1969	1969	1969	1969	221
541	20240819	104900	678016992	1965	1965	1965	1965	0
542	20240819	104800	678016992	1965	1965	1965	1965	0
543	20240819	104700	678016992	1965	1968	1968	1965	2000
544	20240819	104600	674084123	1970	1970	1970	1970	115
545	20240819	104500	673857573	1969	1970	1970	1969	534
546	20240819	104400	672806123	1969	1969	1970	1969	34
547	20240819	104300	672739176	1970	1970	1970	1970	278
548	20240819	104200	672191516	1970	1967	1970	1967	1011
549	20240819	104100	670200296	1972	1964	1972	1964	2979
550	20240819	104000	664344148	1964	1969	1971	1964	8526
551	20240819	103900	647589095	1968	1969	1969	1968	946
552	20240819	103800	645727014	1969	1973	1973	1969	3015
553	20240819	103700	639788157	1974	1974	1974	1973	434
554	20240819	103600	638931834	1974	1974	1974	1974	78
555	20240819	103500	638777862	1974	1974	1974	1974	18
556	20240819	103400	638742330	1973	1973	1973	1973	197
557	20240819	103300	638353649	1973	1972	1973	1972	48
558	20240819	103200	638258992	1972	1972	1972	1972	122
559	20240819	103100	638018408	1970	1969	1970	1969	2402
560	20240819	103000	633286668	1969	1969	1970	1969	575
561	20240819	102900	632154492	1969	1970	1972	1969	2707
562	20240819	102800	626819827	1970	1970	1970	1970	713
563	20240819	102700	625415217	1970	1970	1970	1970	1033
564	20240819	102600	623380207	1972	1973	1973	1972	5
565	20240819	102500	623370346	1972	1974	1974	1972	132
566	20240819	102400	623109984	1975	1975	1976	1975	459
567	20240819	102300	622203359	1975	1974	1975	1965	4471
568	20240819	102200	613393116	1975	1976	1977	1975	1919
569	20240819	102100	609602622	1976	1977	1977	1976	2662
570	20240819	102000	604340899	1980	1980	1980	1978	709
571	20240819	101900	602938489	1978	1980	1980	1978	1144
572	20240819	101800	600674969	1983	1980	1983	1978	1400
573	20240819	101700	597905096	1980	1987	1987	1980	3157
574	20240819	101600	591651946	1987	1988	1988	1982	734
575	20240819	101500	590196239	1984	1990	1991	1984	6898
576	20240819	101400	576502764	1991	1992	1992	1991	102
577	20240819	101300	576299680	1992	1987	1992	1987	914
578	20240819	101200	574480665	1987	1987	1987	1987	0
579	20240819	101100	574480665	1987	1987	1987	1987	142
580	20240819	101000	574198511	1987	1985	1987	1985	844
581	20240819	100900	572522667	1983	1983	1983	1983	0
582	20240819	100800	572522667	1983	1983	1983	1981	848
583	20240819	100700	570841700	1990	1992	1996	1990	1291
584	20240819	100600	568271908	1993	1994	1996	1993	2146
585	20240819	100500	563991902	1994	1992	1995	1992	1717
586	20240819	100400	560568561	1992	1992	1992	1991	1820
587	20240819	100300	556943609	1992	1990	1992	1987	189
588	20240819	100200	556567419	1982	1981	1990	1981	1210
589	20240819	100100	554169413	1980	1986	1986	1980	8557
590	20240819	100000	537220236	1989	1985	1989	1985	3032
591	20240819	095900	531192697	1987	1990	1990	1987	3507
592	20240819	095800	524214699	1990	1995	1995	1990	756
593	20240819	095700	522709594	1995	2000	2000	1994	3594
594	20240819	095600	515536855	1999	2000	2000	1999	134
595	20240819	095500	515268986	2000	2000	2000	2000	897
596	20240819	095400	513474986	2000	2000	2005	2000	9209
597	20240819	095300	495054111	2000	2000	2005	2000	2133
598	20240819	095200	490787606	2005	2005	2005	2000	5649
599	20240819	095100	479486856	2010	2005	2010	2005	2033
600	20240819	095000	475410686	2010	2010	2010	2010	2
601	20240819	094900	475406666	2010	2010	2010	2010	41
602	20240819	094800	475324256	2010	2010	2010	2005	387
603	20240819	094700	474546396	2005	2010	2010	2005	4599
604	20240819	094600	465314616	2015	2015	2020	2015	6475
605	20240819	094500	452267471	2015	2015	2020	2015	2078
606	20240819	094400	448080296	2010	2020	2020	2010	5918
607	20240819	094300	436171061	2020	2020	2020	2020	4297
608	20240819	094200	427491121	2020	2025	2025	2020	452
609	20240819	094100	426577816	2025	2025	2025	2020	3027
610	20240819	094000	420453221	2025	2030	2030	2025	668
611	20240819	093900	419100516	2030	2030	2030	2020	21
612	20240819	093800	419057896	2025	2025	2030	2025	885
613	20240819	093700	417265746	2030	2025	2030	2025	738
614	20240819	093600	415771266	2025	2025	2025	2025	103
615	20240819	093500	415562691	2030	2025	2030	2020	3619
616	20240819	093400	408234711	2025	2025	2025	2025	676
617	20240819	093300	406865811	2025	2025	2025	2025	205
618	20240819	093200	406450686	2025	2030	2030	2025	901
619	20240819	093100	404623156	2025	2025	2025	2025	64
620	20240819	093000	404493556	2025	2030	2030	2020	516
621	20240819	092900	403451171	2020	2025	2025	2020	1200
622	20240819	092800	401026041	2025	2025	2025	2025	990
623	20240819	092700	399021291	2025	2025	2025	2025	2763
624	20240819	092600	393426216	2025	2025	2025	2025	461
625	20240819	092500	392492691	2025	2030	2030	2025	4247
626	20240819	092400	383882036	2035	2035	2035	2030	470
627	20240819	092300	382926696	2030	2035	2035	2030	1221
628	20240819	092200	380447911	2035	2030	2035	2030	2721
629	20240819	092100	374915116	2030	2030	2030	2025	1982
630	20240819	092000	370896361	2030	2025	2035	2025	1887
631	20240819	091900	367069451	2025	2045	2045	2020	18785
632	20240819	091800	328866811	2045	2055	2055	2045	8287
633	20240819	091700	311897456	2050	2065	2065	2050	13693
634	20240819	091600	283718096	2060	2065	2065	2055	14405
635	20240819	091500	254033941	2065	2055	2065	2055	17656
636	20240819	091400	217673466	2055	2045	2060	2045	10441
637	20240819	091300	196244346	2045	2015	2045	2015	39622
638	20240819	091200	115618001	2015	2020	2030	2015	4686
639	20240819	091100	106133706	2030	2015	2030	2010	6968
640	20240819	091000	92033871	2015	2005	2015	2005	2692
641	20240819	090900	86623966	2005	2005	2005	2000	6279
642	20240819	090800	74044701	2005	2010	2010	2005	749
643	20240819	090700	72539216	2010	2020	2020	2005	3037
644	20240819	090600	66431881	2020	2005	2030	1995	6243
645	20240819	090500	53895266	2000	1977	2000	1976	13596
646	20240819	090400	26834065	1977	1966	1977	1966	1266
647	20240819	090300	24343742	1966	1985	1985	1965	3853
648	20240819	090200	16757319	1985	1975	1985	1972	2502
649	20240819	090100	11815344	1987	1972	1987	1972	785
650	20240819	090000	10263118	1972	1972	1972	1967	5208