KissMeData/225190/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	204000	5315117053	1951	1951	1951	1951	122996
3	20240826	203900	5315117053	1951	1951	1951	1951	0
4	20240826	203800	5315117053	1951	1951	1951	1951	0
5	20240826	203700	5315117053	1951	1951	1951	1951	0
6	20240826	203600	5315117053	1951	1951	1951	1951	0
7	20240826	203500	5315117053	1951	1951	1951	1951	0
8	20240826	203400	5315117053	1951	1951	1951	1951	0
9	20240826	203300	5315117053	1951	1951	1951	1951	0
10	20240826	203200	5315117053	1951	1951	1951	1951	0
11	20240826	203100	5315117053	1951	1951	1951	1951	0
12	20240826	203000	5315117053	1951	1951	1951	1951	0
13	20240826	202900	5315117053	1951	1951	1951	1951	0
14	20240826	202800	5315117053	1951	1951	1951	1951	0
15	20240826	202700	5315117053	1951	1951	1951	1951	0
16	20240826	202600	5315117053	1951	1951	1951	1951	0
17	20240826	202500	5315117053	1951	1951	1951	1951	0
18	20240826	202400	5315117053	1951	1951	1951	1951	0
19	20240826	202300	5315117053	1951	1951	1951	1951	0
20	20240826	202200	5315117053	1951	1951	1951	1951	0
21	20240826	202100	5315117053	1951	1951	1951	1951	0
22	20240826	202000	5315117053	1951	1951	1951	1951	0
23	20240826	201900	5315117053	1951	1951	1951	1951	0
24	20240826	201800	5315117053	1951	1951	1951	1951	0
25	20240826	201700	5315117053	1951	1951	1951	1951	0
26	20240826	201600	5315117053	1951	1951	1951	1951	0
27	20240826	201500	5315117053	1951	1951	1951	1951	0
28	20240826	201400	5315117053	1951	1951	1951	1951	0
29	20240826	201300	5315117053	1951	1951	1951	1951	0
30	20240826	201200	5315117053	1951	1951	1951	1951	0
31	20240826	201100	5315117053	1951	1951	1951	1951	0
32	20240826	201000	5315117053	1951	1951	1951	1951	122996
33	20240826	200900	5315117053	1951	1951	1951	1951	0
34	20240826	200800	5315117053	1951	1951	1951	1951	0
35	20240826	200700	5315117053	1951	1951	1951	1951	0
36	20240826	200600	5315117053	1951	1951	1951	1951	0
37	20240826	200500	5315117053	1951	1951	1951	1951	0
38	20240826	200400	5315117053	1951	1951	1951	1951	0
39	20240826	200300	5315117053	1951	1951	1951	1951	0
40	20240826	200200	5315117053	1951	1951	1951	1951	0
41	20240826	200100	5315117053	1951	1951	1951	1951	0
42	20240826	200000	5315117053	1951	1951	1951	1951	0
43	20240826	195900	5315117053	1951	1951	1951	1951	0
44	20240826	195800	5315117053	1951	1951	1951	1951	0
45	20240826	195700	5315117053	1951	1951	1951	1951	0
46	20240826	195600	5315117053	1951	1951	1951	1951	0
47	20240826	195500	5315117053	1951	1951	1951	1951	0
48	20240826	195400	5315117053	1951	1951	1951	1951	0
49	20240826	195300	5315117053	1951	1951	1951	1951	0
50	20240826	195200	5315117053	1951	1951	1951	1951	0
51	20240826	195100	5315117053	1951	1951	1951	1951	0
52	20240826	195000	5315117053	1951	1951	1951	1951	0
53	20240826	194900	5315117053	1951	1951	1951	1951	0
54	20240826	194800	5315117053	1951	1951	1951	1951	0
55	20240826	194700	5315117053	1951	1951	1951	1951	0
56	20240826	194600	5315117053	1951	1951	1951	1951	0
57	20240826	194500	5315117053	1951	1951	1951	1951	0
58	20240826	194400	5315117053	1951	1951	1951	1951	0
59	20240826	194300	5315117053	1951	1951	1951	1951	0
60	20240826	194200	5315117053	1951	1951	1951	1951	0
61	20240826	194100	5315117053	1951	1951	1951	1951	0
62	20240826	194000	5315117053	1951	1951	1951	1951	122996
63	20240826	193900	5315117053	1951	1951	1951	1951	0
64	20240826	193800	5315117053	1951	1951	1951	1951	0
65	20240826	193700	5315117053	1951	1951	1951	1951	0
66	20240826	193600	5315117053	1951	1951	1951	1951	0
67	20240826	193500	5315117053	1951	1951	1951	1951	0
68	20240826	193400	5315117053	1951	1951	1951	1951	0
69	20240826	193300	5315117053	1951	1951	1951	1951	0
70	20240826	193200	5315117053	1951	1951	1951	1951	0
71	20240826	193100	5315117053	1951	1951	1951	1951	0
72	20240826	193000	5315117053	1951	1951	1951	1951	0
73	20240826	192900	5315117053	1951	1951	1951	1951	0
74	20240826	192800	5315117053	1951	1951	1951	1951	0
75	20240826	192700	5315117053	1951	1951	1951	1951	0
76	20240826	192600	5315117053	1951	1951	1951	1951	0
77	20240826	192500	5315117053	1951	1951	1951	1951	0
78	20240826	192400	5315117053	1951	1951	1951	1951	0
79	20240826	192300	5315117053	1951	1951	1951	1951	0
80	20240826	192200	5315117053	1951	1951	1951	1951	0
81	20240826	192100	5315117053	1951	1951	1951	1951	0
82	20240826	192000	5315117053	1951	1951	1951	1951	0
83	20240826	191900	5315117053	1951	1951	1951	1951	0
84	20240826	191800	5315117053	1951	1951	1951	1951	0
85	20240826	191700	5315117053	1951	1951	1951	1951	0
86	20240826	191600	5315117053	1951	1951	1951	1951	0
87	20240826	191500	5315117053	1951	1951	1951	1951	0
88	20240826	191400	5315117053	1951	1951	1951	1951	0
89	20240826	191300	5315117053	1951	1951	1951	1951	0
90	20240826	191200	5315117053	1951	1951	1951	1951	0
91	20240826	191100	5315117053	1951	1951	1951	1951	0
92	20240826	191000	5315117053	1951	1951	1951	1951	122996
93	20240826	190900	5315117053	1951	1951	1951	1951	0
94	20240826	190800	5315117053	1951	1951	1951	1951	0
95	20240826	190700	5315117053	1951	1951	1951	1951	0
96	20240826	190600	5315117053	1951	1951	1951	1951	0
97	20240826	190500	5315117053	1951	1951	1951	1951	0
98	20240826	190400	5315117053	1951	1951	1951	1951	0
99	20240826	190300	5315117053	1951	1951	1951	1951	0
100	20240826	190200	5315117053	1951	1951	1951	1951	0
101	20240826	190100	5315117053	1951	1951	1951	1951	0
102	20240826	190000	5315117053	1951	1951	1951	1951	0
103	20240826	185900	5315117053	1951	1951	1951	1951	0
104	20240826	185800	5315117053	1951	1951	1951	1951	0
105	20240826	185700	5315117053	1951	1951	1951	1951	0
106	20240826	185600	5315117053	1951	1951	1951	1951	0
107	20240826	185500	5315117053	1951	1951	1951	1951	0
108	20240826	185400	5315117053	1951	1951	1951	1951	0
109	20240826	185300	5315117053	1951	1951	1951	1951	0
110	20240826	185200	5315117053	1951	1951	1951	1951	0
111	20240826	185100	5315117053	1951	1951	1951	1951	0
112	20240826	185000	5315117053	1951	1951	1951	1951	0
113	20240826	184900	5315117053	1951	1951	1951	1951	0
114	20240826	184800	5315117053	1951	1951	1951	1951	0
115	20240826	184700	5315117053	1951	1951	1951	1951	0
116	20240826	184600	5315117053	1951	1951	1951	1951	0
117	20240826	184500	5315117053	1951	1951	1951	1951	0
118	20240826	184400	5315117053	1951	1951	1951	1951	0
119	20240826	184300	5315117053	1951	1951	1951	1951	0
120	20240826	184200	5315117053	1951	1951	1951	1951	0
121	20240826	184100	5315117053	1951	1951	1951	1951	0
122	20240826	184000	5315117053	1951	1951	1951	1951	122996
123	20240826	183900	5315117053	1951	1951	1951	1951	0
124	20240826	183800	5315117053	1951	1951	1951	1951	0
125	20240826	183700	5315117053	1951	1951	1951	1951	0
126	20240826	183600	5315117053	1951	1951	1951	1951	0
127	20240826	183500	5315117053	1951	1951	1951	1951	0
128	20240826	183400	5315117053	1951	1951	1951	1951	0
129	20240826	183300	5315117053	1951	1951	1951	1951	0
130	20240826	183200	5315117053	1951	1951	1951	1951	0
131	20240826	183100	5315117053	1951	1951	1951	1951	0
132	20240826	183000	5315117053	1951	1951	1951	1951	0
133	20240826	182900	5315117053	1951	1951	1951	1951	0
134	20240826	182800	5315117053	1951	1951	1951	1951	0
135	20240826	182700	5315117053	1951	1951	1951	1951	0
136	20240826	182600	5315117053	1951	1951	1951	1951	0
137	20240826	182500	5315117053	1951	1951	1951	1951	0
138	20240826	182400	5315117053	1951	1951	1951	1951	0
139	20240826	182300	5315117053	1951	1951	1951	1951	0
140	20240826	182200	5315117053	1951	1951	1951	1951	0
141	20240826	182100	5315117053	1951	1951	1951	1951	0
142	20240826	182000	5315117053	1951	1951	1951	1951	0
143	20240826	181900	5315117053	1951	1951	1951	1951	0
144	20240826	181800	5315117053	1951	1951	1951	1951	0
145	20240826	181700	5315117053	1951	1951	1951	1951	0
146	20240826	181600	5315117053	1951	1951	1951	1951	0
147	20240826	181500	5315117053	1951	1951	1951	1951	0
148	20240826	181400	5315117053	1951	1951	1951	1951	0
149	20240826	181300	5315117053	1951	1951	1951	1951	0
150	20240826	181200	5315117053	1951	1951	1951	1951	0
151	20240826	181100	5315117053	1951	1951	1951	1951	0
152	20240826	181000	5315117053	1951	1951	1951	1951	122996
153	20240826	180900	5315117053	1951	1951	1951	1951	0
154	20240826	180800	5315117053	1951	1951	1951	1951	0
155	20240826	180700	5315117053	1951	1951	1951	1951	0
156	20240826	180600	5315117053	1951	1951	1951	1951	0
157	20240826	180500	5315117053	1951	1951	1951	1951	0
158	20240826	180400	5315117053	1951	1951	1951	1951	0
159	20240826	180300	5315117053	1951	1951	1951	1951	0
160	20240826	180200	5315117053	1951	1951	1951	1951	0
161	20240826	180100	5315117053	1951	1951	1951	1951	0
162	20240826	180000	5315117053	1951	1951	1951	1951	0
163	20240826	175900	5315117053	1951	1951	1951	1951	0
164	20240826	175800	5315117053	1951	1951	1951	1951	0
165	20240826	175700	5315117053	1951	1951	1951	1951	0
166	20240826	175600	5315117053	1951	1951	1951	1951	0
167	20240826	175500	5315117053	1951	1951	1951	1951	0
168	20240826	175400	5315117053	1951	1951	1951	1951	0
169	20240826	175300	5315117053	1951	1951	1951	1951	0
170	20240826	175200	5315117053	1951	1951	1951	1951	0
171	20240826	175100	5315117053	1951	1951	1951	1951	0
172	20240826	175000	5315117053	1951	1951	1951	1951	0
173	20240826	174900	5315117053	1951	1951	1951	1951	0
174	20240826	174800	5315117053	1951	1951	1951	1951	0
175	20240826	174700	5315117053	1951	1951	1951	1951	0
176	20240826	174600	5315117053	1951	1951	1951	1951	0
177	20240826	174500	5315117053	1951	1951	1951	1951	0
178	20240826	174400	5315117053	1951	1951	1951	1951	0
179	20240826	174300	5315117053	1951	1951	1951	1951	0
180	20240826	174200	5315117053	1951	1951	1951	1951	0
181	20240826	174100	5315117053	1951	1951	1951	1951	0
182	20240826	174000	5315117053	1951	1951	1951	1951	122996
183	20240826	173900	5315117053	1951	1951	1951	1951	0
184	20240826	173800	5315117053	1951	1951	1951	1951	0
185	20240826	173700	5315117053	1951	1951	1951	1951	0
186	20240826	173600	5315117053	1951	1951	1951	1951	0
187	20240826	173500	5315117053	1951	1951	1951	1951	0
188	20240826	173400	5315117053	1951	1951	1951	1951	0
189	20240826	173300	5315117053	1951	1951	1951	1951	0
190	20240826	173200	5315117053	1951	1951	1951	1951	0
191	20240826	173100	5315117053	1951	1951	1951	1951	0
192	20240826	173000	5315117053	1951	1951	1951	1951	0
193	20240826	172900	5315117053	1951	1951	1951	1951	0
194	20240826	172800	5315117053	1951	1951	1951	1951	0
195	20240826	172700	5315117053	1951	1951	1951	1951	0
196	20240826	172600	5315117053	1951	1951	1951	1951	0
197	20240826	172500	5315117053	1951	1951	1951	1951	0
198	20240826	172400	5315117053	1951	1951	1951	1951	0
199	20240826	172300	5315117053	1951	1951	1951	1951	0
200	20240826	172200	5315117053	1951	1951	1951	1951	0
201	20240826	172100	5315117053	1951	1951	1951	1951	0
202	20240826	172000	5315117053	1951	1951	1951	1951	0
203	20240826	171900	5315117053	1951	1951	1951	1951	0
204	20240826	171800	5315117053	1951	1951	1951	1951	0
205	20240826	171700	5315117053	1951	1951	1951	1951	0
206	20240826	171600	5315117053	1951	1951	1951	1951	0
207	20240826	171500	5315117053	1951	1951	1951	1951	0
208	20240826	171400	5315117053	1951	1951	1951	1951	0
209	20240826	171300	5315117053	1951	1951	1951	1951	0
210	20240826	171200	5315117053	1951	1951	1951	1951	0
211	20240826	171100	5315117053	1951	1951	1951	1951	0
212	20240826	171000	5315117053	1951	1951	1951	1951	122996
213	20240826	170900	5315117053	1951	1951	1951	1951	0
214	20240826	170800	5315117053	1951	1951	1951	1951	0
215	20240826	170700	5315117053	1951	1951	1951	1951	0
216	20240826	170600	5315117053	1951	1951	1951	1951	0
217	20240826	170500	5315117053	1951	1951	1951	1951	0
218	20240826	170400	5315117053	1951	1951	1951	1951	0
219	20240826	170300	5315117053	1951	1951	1951	1951	0
220	20240826	170200	5315117053	1951	1951	1951	1951	0
221	20240826	170100	5315117053	1951	1951	1951	1951	0
222	20240826	170000	5315117053	1951	1951	1951	1951	0
223	20240826	165900	5315117053	1951	1951	1951	1951	0
224	20240826	165800	5315117053	1951	1951	1951	1951	0
225	20240826	165700	5315117053	1951	1951	1951	1951	0
226	20240826	165600	5315117053	1951	1951	1951	1951	0
227	20240826	165500	5315117053	1951	1951	1951	1951	0
228	20240826	165400	5315117053	1951	1951	1951	1951	0
229	20240826	165300	5315117053	1951	1951	1951	1951	0
230	20240826	165200	5315117053	1951	1951	1951	1951	0
231	20240826	165100	5315117053	1951	1951	1951	1951	0
232	20240826	165000	5315117053	1951	1951	1951	1951	0
233	20240826	164900	5315117053	1951	1951	1951	1951	0
234	20240826	164800	5315117053	1951	1951	1951	1951	0
235	20240826	164700	5315117053	1951	1951	1951	1951	0
236	20240826	164600	5315117053	1951	1951	1951	1951	0
237	20240826	164500	5315117053	1951	1951	1951	1951	0
238	20240826	164400	5315117053	1951	1951	1951	1951	0
239	20240826	164300	5315117053	1951	1951	1951	1951	0
240	20240826	164200	5315117053	1951	1951	1951	1951	0
241	20240826	164100	5315117053	1951	1951	1951	1951	0
242	20240826	164000	5315117053	1951	1951	1951	1951	122996
243	20240826	163900	5315117053	1951	1951	1951	1951	0
244	20240826	163800	5315117053	1951	1951	1951	1951	0
245	20240826	163700	5315117053	1951	1951	1951	1951	0
246	20240826	163600	5315117053	1951	1951	1951	1951	0
247	20240826	163500	5315117053	1951	1951	1951	1951	0
248	20240826	163400	5315117053	1951	1951	1951	1951	0
249	20240826	163300	5315117053	1951	1951	1951	1951	0
250	20240826	163200	5315117053	1951	1951	1951	1951	0
251	20240826	163100	5315117053	1951	1951	1951	1951	0
252	20240826	163000	5315117053	1951	1951	1951	1951	0
253	20240826	162900	5315117053	1951	1951	1951	1951	0
254	20240826	162800	5315117053	1951	1951	1951	1951	0
255	20240826	162700	5315117053	1951	1951	1951	1951	0
256	20240826	162600	5315117053	1951	1951	1951	1951	0
257	20240826	162500	5315117053	1951	1951	1951	1951	0
258	20240826	162400	5315117053	1951	1951	1951	1951	0
259	20240826	162300	5315117053	1951	1951	1951	1951	0
260	20240826	162200	5315117053	1951	1951	1951	1951	0
261	20240826	162100	5315117053	1951	1951	1951	1951	0
262	20240826	162000	5315117053	1951	1951	1951	1951	0
263	20240826	161900	5315117053	1951	1951	1951	1951	0
264	20240826	161800	5315117053	1951	1951	1951	1951	0
265	20240826	161700	5315117053	1951	1951	1951	1951	0
266	20240826	161600	5315117053	1951	1951	1951	1951	0
267	20240826	161500	5315117053	1951	1951	1951	1951	0
268	20240826	161400	5315117053	1951	1951	1951	1951	0
269	20240826	161300	5315117053	1951	1951	1951	1951	0
270	20240826	161200	5315117053	1951	1951	1951	1951	0
271	20240826	161100	5315117053	1951	1951	1951	1951	0
272	20240826	161000	5315117053	1951	1951	1951	1951	122996
273	20240826	160900	5315117053	1951	1951	1951	1951	0
274	20240826	160800	5315117053	1951	1951	1951	1951	0
275	20240826	160700	5315117053	1951	1951	1951	1951	0
276	20240826	160600	5315117053	1951	1951	1951	1951	0
277	20240826	160500	5315117053	1951	1951	1951	1951	0
278	20240826	160400	5315117053	1951	1951	1951	1951	0
279	20240826	160300	5315117053	1951	1951	1951	1951	0
280	20240826	160200	5315117053	1951	1951	1951	1951	0
281	20240826	160100	5315117053	1951	1951	1951	1951	0
282	20240826	160000	5315117053	1951	1951	1951	1951	0
283	20240826	155900	5315117053	1951	1951	1951	1951	0
284	20240826	155800	5315117053	1951	1951	1951	1951	0
285	20240826	155700	5315117053	1951	1951	1951	1951	0
286	20240826	155600	5315117053	1951	1951	1951	1951	0
287	20240826	155500	5315117053	1951	1951	1951	1951	0
288	20240826	155400	5315117053	1951	1951	1951	1951	0
289	20240826	155300	5315117053	1951	1951	1951	1951	0
290	20240826	155200	5315117053	1951	1951	1951	1951	0
291	20240826	155100	5315117053	1951	1951	1951	1951	0
292	20240826	155000	5315117053	1951	1951	1951	1951	0
293	20240826	154900	5315117053	1951	1951	1951	1951	0
294	20240826	154800	5315117053	1951	1951	1951	1951	0
295	20240826	154700	5315117053	1951	1951	1951	1951	0
296	20240826	154600	5315117053	1951	1951	1951	1951	0
297	20240826	154500	5315117053	1951	1951	1951	1951	0
298	20240826	154400	5315117053	1951	1951	1951	1951	0
299	20240826	154300	5315117053	1951	1951	1951	1951	0
300	20240826	154200	5315117053	1951	1951	1951	1951	0
301	20240826	154100	5315117053	1951	1951	1951	1951	0
302	20240826	154000	5315117053	1951	1951	1951	1951	122996
303	20240826	153900	5315117053	1951	1951	1951	1951	0
304	20240826	153800	5315117053	1951	1951	1951	1951	0
305	20240826	153700	5315117053	1951	1951	1951	1951	0
306	20240826	153600	5315117053	1951	1951	1951	1951	0
307	20240826	153500	5315117053	1951	1951	1951	1951	0
308	20240826	153400	5315117053	1951	1951	1951	1951	0
309	20240826	153300	5315117053	1951	1951	1951	1951	0
310	20240826	153200	5315117053	1951	1951	1951	1951	0
311	20240826	153100	5315117053	1951	1951	1951	1951	0
312	20240826	153000	5315117053	1951	1951	1951	1951	122996
313	20240826	152900	5075151857	1952	1952	1952	1952	0
314	20240826	152800	5075151857	1952	1952	1952	1952	0
315	20240826	152700	5075151857	1952	1952	1952	1952	0
316	20240826	152600	5075151857	1952	1952	1952	1952	0
317	20240826	152500	5075151857	1952	1952	1952	1952	0
318	20240826	152400	5075151857	1952	1952	1952	1952	0
319	20240826	152300	5075151857	1952	1952	1952	1952	0
320	20240826	152200	5075151857	1952	1952	1952	1952	0
321	20240826	152100	5075151857	1952	1952	1952	1952	0
322	20240826	152000	5075151857	1952	1952	1952	1952	0
323	20240826	151900	5075151857	1952	1940	1958	1940	96926
324	20240826	151800	4886230831	1940	1942	1942	1938	15942
325	20240826	151700	4855295405	1942	1940	1942	1938	6664
326	20240826	151600	4842360606	1937	1936	1940	1935	16305
327	20240826	151500	4810781534	1937	1938	1938	1937	9198
328	20240826	151400	4792964102	1937	1941	1942	1935	9812
329	20240826	151300	4773957724	1938	1937	1941	1937	5016
330	20240826	151200	4764230835	1934	1940	1943	1934	27460
331	20240826	151100	4710985748	1941	1935	1942	1934	22573
332	20240826	151000	4667223504	1935	1937	1937	1932	14270
333	20240826	150900	4639617398	1937	1936	1942	1931	43641
334	20240826	150800	4555121955	1937	1934	1942	1928	76926
335	20240826	150700	4406310732	1934	1925	1945	1915	90869
336	20240826	150600	4230851076	1925	1890	1925	1890	64937
337	20240826	150500	4107193506	1889	1888	1890	1883	7348
338	20240826	150400	4093325075	1889	1885	1890	1880	22329
339	20240826	150300	4051262737	1884	1890	1892	1884	17804
340	20240826	150200	4017676361	1891	1892	1896	1889	9622
341	20240826	150100	3999478375	1892	1895	1895	1888	14931
342	20240826	150000	3971243445	1896	1896	1897	1894	2497
343	20240826	145900	3966509300	1897	1890	1903	1890	16902
344	20240826	145800	3934460694	1890	1893	1896	1881	32851
345	20240826	145700	3872352081	1893	1910	1910	1870	92234
346	20240826	145600	3698239469	1910	1913	1914	1910	12466
347	20240826	145500	3674413465	1913	1924	1924	1913	20696
348	20240826	145400	3634732126	1924	1924	1925	1923	2346
349	20240826	145300	3630217242	1923	1923	1924	1921	3558
350	20240826	145200	3623378944	1921	1922	1923	1921	4259
351	20240826	145100	3615193361	1922	1925	1926	1922	6375
352	20240826	145000	3602930184	1925	1928	1929	1925	3799
353	20240826	144900	3595612440	1930	1930	1930	1929	184
354	20240826	144800	3595257360	1928	1930	1932	1928	1863
355	20240826	144700	3591663976	1931	1934	1934	1929	3232
356	20240826	144600	3585417439	1934	1930	1934	1930	553
357	20240826	144500	3584349454	1930	1928	1930	1928	794
358	20240826	144400	3582817291	1926	1926	1929	1926	853
359	20240826	144300	3581174102	1927	1928	1928	1927	563
360	20240826	144200	3580089198	1928	1929	1929	1927	457
361	20240826	144100	3579208080	1928	1927	1928	1925	2023
362	20240826	144000	3575311794	1928	1927	1928	1927	1602
363	20240826	143900	3572224340	1925	1924	1927	1924	10958
364	20240826	143800	3551131867	1923	1929	1929	1923	12621
365	20240826	143700	3526818926	1928	1929	1929	1928	752
366	20240826	143600	3525368447	1929	1930	1930	1929	5000
367	20240826	143500	3515722461	1930	1928	1930	1928	6208
368	20240826	143400	3503747687	1928	1928	1928	1924	3650
369	20240826	143300	3496720683	1926	1922	1930	1921	9602
370	20240826	143200	3478211282	1920	1945	1945	1920	69214
371	20240826	143100	3344535139	1942	1945	1945	1942	924
372	20240826	143000	3342740624	1946	1946	1946	1943	1979
373	20240826	142900	3338892092	1946	1947	1947	1946	451
374	20240826	142800	3338014048	1947	1946	1947	1946	1163
375	20240826	142700	3335750200	1946	1947	1947	1946	660
376	20240826	142600	3334465830	1946	1946	1946	1946	0
377	20240826	142500	3334465830	1946	1947	1947	1946	2909
378	20240826	142400	3328802310	1948	1948	1948	1948	101
379	20240826	142300	3328605562	1948	1948	1948	1948	1000
380	20240826	142200	3326657562	1948	1948	1948	1947	298
381	20240826	142100	3326077158	1947	1947	1947	1947	28
382	20240826	142000	3326022642	1947	1948	1948	1947	19
383	20240826	141900	3325985632	1948	1947	1948	1947	508
384	20240826	141800	3324996549	1948	1948	1948	1947	712
385	20240826	141700	3323609774	1948	1948	1948	1947	686
386	20240826	141600	3322274130	1947	1946	1947	1946	903
387	20240826	141500	3320516826	1946	1943	1946	1943	58
388	20240826	141400	3320403970	1943	1946	1947	1943	430
389	20240826	141300	3319566853	1946	1941	1946	1941	1728
390	20240826	141200	3316209704	1943	1941	1943	1941	1206
391	20240826	141100	3313866526	1941	1941	1941	1941	613
392	20240826	141000	3312676693	1941	1942	1942	1941	4
393	20240826	140900	3312668927	1944	1941	1944	1940	393
394	20240826	140800	3311906286	1940	1944	1945	1940	26874
395	20240826	140700	3259739463	1944	1945	1948	1944	8072
396	20240826	140600	3244030604	1944	1944	1944	1944	1126
397	20240826	140500	3241841660	1943	1945	1945	1943	5062
398	20240826	140400	3232005309	1945	1947	1947	1945	3169
399	20240826	140300	3225836912	1947	1947	1947	1946	1150
400	20240826	140200	3223597912	1947	1946	1947	1946	1448
401	20240826	140100	3220778783	1946	1943	1946	1943	1002
402	20240826	140000	3218829458	1943	1943	1945	1943	1967
403	20240826	135900	3215007575	1943	1946	1946	1943	1392
404	20240826	135800	3212301811	1946	1946	1946	1945	349
405	20240826	135700	3211622973	1946	1945	1946	1944	3131
406	20240826	135600	3205536156	1945	1946	1946	1942	1936
407	20240826	135500	3201772044	1946	1945	1946	1942	3758
408	20240826	135400	3194468499	1944	1944	1945	1943	1218
409	20240826	135300	3192100707	1943	1946	1947	1940	21823
410	20240826	135200	3149710520	1947	1949	1950	1947	17449
411	20240826	135100	3115718766	1950	1951	1951	1949	14432
412	20240826	135000	3087574703	1953	1955	1955	1951	6907
413	20240826	134900	3074095250	1954	1955	1955	1954	704
414	20240826	134800	3072719633	1955	1953	1955	1953	913
415	20240826	134700	3070936441	1951	1953	1953	1951	1324
416	20240826	134600	3068352708	1952	1954	1954	1952	5344
417	20240826	134500	3057916883	1954	1955	1955	1951	24339
418	20240826	134400	3010389945	1955	1956	1956	1955	1303
419	20240826	134300	3007842349	1956	1955	1956	1955	2121
420	20240826	134200	3003695509	1955	1956	1956	1955	153
421	20240826	134100	3003396261	1956	1959	1959	1955	1632
422	20240826	134000	3000204877	1959	1956	1959	1956	2136
423	20240826	133900	2996025757	1956	1960	1961	1956	689
424	20240826	133800	2994676850	1961	1961	1961	1961	19
425	20240826	133700	2994639591	1961	1961	1963	1956	1811
426	20240826	133600	2991095718	1961	1960	1961	1957	7659
427	20240826	133500	2976103951	1960	1961	1961	1959	774
428	20240826	133400	2974587315	1958	1958	1958	1958	612
429	20240826	133300	2973389019	1957	1959	1961	1957	3533
430	20240826	133200	2966471472	1958	1960	1961	1958	2952
431	20240826	133100	2960688733	1960	1966	1968	1960	22148
432	20240826	133000	2917197319	1966	1968	1969	1965	617
433	20240826	132900	2915984003	1968	1971	1971	1968	1066
434	20240826	132800	2913883322	1971	1971	1971	1970	1015
435	20240826	132700	2911882771	1971	1971	1971	1969	414
436	20240826	132600	2911067470	1970	1966	1970	1966	1004
437	20240826	132500	2909093556	1967	1969	1969	1967	1388
438	20240826	132400	2906361156	1972	1972	1972	1970	202
439	20240826	132300	2905963212	1971	1972	1972	1971	12
440	20240826	132200	2905939558	1969	1972	1972	1969	32
441	20240826	132100	2905876460	1973	1968	1973	1968	508
442	20240826	132000	2904874709	1971	1968	1973	1965	36
443	20240826	131900	2904803942	1965	1966	1966	1965	508
444	20240826	131800	2903805279	1969	1966	1969	1966	1802
445	20240826	131700	2900262542	1966	1974	1974	1966	5630
446	20240826	131600	2889178143	1972	1975	1975	1972	1615
447	20240826	131500	2885990389	1976	1977	1977	1974	11
448	20240826	131400	2885968661	1977	1977	1977	1977	5
449	20240826	131300	2885958776	1977	1977	1977	1974	1352
450	20240826	131200	2883289884	1977	1977	1977	1974	403
451	20240826	131100	2882494356	1974	1973	1977	1973	112
452	20240826	131000	2882273176	1970	1974	1974	1970	234
453	20240826	130900	2881812081	1974	1974	1974	1969	930
454	20240826	130800	2879979686	1973	1976	1977	1973	666
455	20240826	130700	2878665547	1977	1974	1977	1974	1411
456	20240826	130600	2875880220	1975	1975	1975	1975	903
457	20240826	130500	2874096795	1974	1978	1979	1974	3195
458	20240826	130400	2867782603	1978	1971	1980	1971	13215
459	20240826	130300	2841699858	1971	1967	1971	1967	1484
460	20240826	130200	2838780480	1968	1966	1968	1965	136
461	20240826	130100	2838513041	1966	1968	1968	1965	9368
462	20240826	130000	2820078509	1968	1970	1971	1968	1217
463	20240826	125900	2817681332	1972	1966	1972	1966	1384
464	20240826	125800	2814958572	1966	1966	1966	1964	886
465	20240826	125700	2813217322	1966	1966	1966	1966	2647
466	20240826	125600	2808013320	1964	1963	1964	1963	9407
467	20240826	125500	2789537995	1962	1963	1963	1962	1168
468	20240826	125400	2787245212	1963	1963	1963	1963	727
469	20240826	125300	2785818111	1963	1962	1963	1962	27
470	20240826	125200	2785765117	1963	1959	1963	1959	1604
471	20240826	125100	2782621336	1960	1960	1960	1960	822
472	20240826	125000	2781010216	1960	1961	1962	1960	1686
473	20240826	124900	2777702977	1962	1964	1964	1962	957
474	20240826	124800	2775824935	1964	1964	1964	1964	61
475	20240826	124700	2775705131	1964	1960	1971	1960	10971
476	20240826	124600	2754163364	1959	1960	1960	1959	3052
477	20240826	124500	2748181761	1964	1959	1964	1955	18654
478	20240826	124400	2711656404	1958	1959	1959	1958	307
479	20240826	124300	2711055291	1959	1959	1959	1959	2
480	20240826	124200	2711051373	1959	1958	1959	1958	389
481	20240826	124100	2710289581	1957	1957	1958	1957	573
482	20240826	124000	2709168175	1957	1958	1958	1956	1421
483	20240826	123900	2706388263	1958	1955	1958	1955	1592
484	20240826	123800	2703275146	1955	1958	1959	1954	1857
485	20240826	123700	2699643033	1958	1955	1958	1955	8193
486	20240826	123600	2683615966	1955	1958	1959	1955	17024
487	20240826	123500	2650293410	1959	1960	1960	1958	4208
488	20240826	123400	2642051046	1960	1962	1962	1959	17351
489	20240826	123300	2608045573	1962	1961	1962	1961	5529
490	20240826	123200	2597203003	1961	1963	1963	1961	2995
491	20240826	123100	2591327189	1963	1963	1963	1963	652
492	20240826	123000	2590047313	1963	1962	1963	1961	6237
493	20240826	122900	2577810228	1962	1964	1964	1962	4375
494	20240826	122800	2569220590	1963	1966	1966	1963	6822
495	20240826	122700	2555819093	1966	1967	1968	1966	1244
496	20240826	122600	2553371761	1968	1968	1968	1968	20
497	20240826	122500	2553332401	1968	1968	1968	1968	105
498	20240826	122400	2553125761	1968	1970	1970	1967	4206
499	20240826	122300	2544845732	1969	1969	1969	1969	966
500	20240826	122200	2542943678	1970	1967	1970	1966	14136
501	20240826	122100	2515138296	1967	1966	1967	1966	2814
502	20240826	122000	2509603956	1966	1964	1966	1964	586
503	20240826	121900	2508453048	1966	1966	1966	1966	42
504	20240826	121800	2508370476	1966	1964	1966	1964	441
505	20240826	121700	2507504350	1964	1965	1965	1964	2968
506	20240826	121600	2501673981	1965	1965	1965	1965	108
507	20240826	121500	2501461761	1966	1965	1967	1965	1131
508	20240826	121400	2499238174	1966	1967	1967	1966	16
509	20240826	121300	2499206717	1967	1967	1967	1967	0
510	20240826	121200	2499206717	1967	1965	1967	1965	1184
511	20240826	121100	2496880155	1966	1965	1966	1965	22
512	20240826	121000	2496836904	1966	1965	1966	1965	1619
513	20240826	120900	2493655405	1965	1967	1967	1965	327
514	20240826	120800	2493012824	1967	1966	1967	1966	362
515	20240826	120700	2492300772	1967	1967	1967	1963	2365
516	20240826	120600	2487656740	1965	1964	1967	1964	469
517	20240826	120500	2486735233	1964	1964	1964	1963	608
518	20240826	120400	2485541697	1964	1965	1965	1963	610
519	20240826	120300	2484343700	1966	1968	1968	1966	3465
520	20240826	120200	2477528695	1969	1969	1969	1968	247
521	20240826	120100	2477042496	1969	1969	1969	1968	542
522	20240826	120000	2475975302	1969	1968	1969	1968	288
523	20240826	115900	2475408291	1968	1968	1968	1966	4052
524	20240826	115800	2467435341	1969	1968	1971	1968	2508
525	20240826	115700	2462496385	1969	1967	1969	1966	676
526	20240826	115600	2461167200	1969	1966	1970	1963	5613
527	20240826	115500	2450127818	1962	1962	1966	1960	6708
528	20240826	115400	2436972822	1962	1964	1966	1961	1905
529	20240826	115300	2433231670	1961	1963	1964	1961	1106
530	20240826	115200	2431060606	1964	1962	1966	1958	5606
531	20240826	115100	2420072979	1962	1963	1966	1960	16097
532	20240826	115000	2388509064	1963	1968	1968	1961	15022
533	20240826	114900	2359008816	1967	1973	1973	1967	4975
534	20240826	114800	2349207724	1971	1970	1971	1966	5467
535	20240826	114700	2338445253	1971	1971	1971	1970	2012
536	20240826	114600	2334481601	1970	1971	1971	1969	1051
537	20240826	114500	2332411281	1971	1977	1977	1970	1580
538	20240826	114400	2329297001	1972	1977	1977	1971	347
539	20240826	114300	2328612679	1968	1968	1971	1968	3565
540	20240826	114200	2321590590	1968	1962	1970	1962	7101
541	20240826	114100	2307636020	1962	1970	1973	1961	41764
542	20240826	114000	2225510971	1970	1977	1977	1970	15430
543	20240826	113900	2195099523	1977	1977	1977	1977	52
544	20240826	113800	2194996719	1978	1972	1978	1972	6110
545	20240826	113700	2182937913	1974	1978	1978	1972	12078
546	20240826	113600	2159106590	1978	1978	1978	1976	1164
547	20240826	113500	2156804356	1978	1979	1980	1973	14601
548	20240826	113400	2127983241	1980	1983	1985	1976	21293
549	20240826	113300	2085877866	1983	1983	1983	1981	6
550	20240826	113200	2085865970	1980	1983	1983	1980	418
551	20240826	113100	2085037969	1983	1983	1983	1980	152
552	20240826	113000	2084736958	1985	1980	1986	1980	210
553	20240826	112900	2084320928	1980	1978	1983	1977	3798
554	20240826	112800	2076806090	1978	1979	1980	1978	2942
555	20240826	112700	2070984103	1982	1982	1982	1980	655
556	20240826	112600	2069687194	1979	1980	1980	1979	2336
557	20240826	112500	2065063399	1983	1984	1986	1980	7498
558	20240826	112400	2050206764	1986	1985	1986	1982	4138
559	20240826	112300	2041990535	1985	1986	1986	1985	579
560	20240826	112200	2040841118	1985	1986	1986	1985	106
561	20240826	112100	2040630705	1986	1986	1986	1984	667
562	20240826	112000	2039306742	1985	1986	1986	1985	200
563	20240826	111900	2038909586	1986	1986	1986	1986	890
564	20240826	111800	2037142046	1986	1985	1986	1985	2501
565	20240826	111700	2032175301	1985	1980	1985	1980	15
566	20240826	111600	2032145576	1980	1978	1984	1978	3718
567	20240826	111500	2024780126	1978	1979	1982	1978	5415
568	20240826	111400	2014063397	1979	1982	1982	1979	2967
569	20240826	111300	2008187463	1982	1983	1984	1982	654
570	20240826	111200	2006890592	1983	1985	1985	1983	1015
571	20240826	111100	2004876786	1985	1985	1985	1985	52
572	20240826	111000	2004773566	1985	1982	1985	1982	1044
573	20240826	110900	2002704350	1980	1985	1985	1980	4081
574	20240826	110800	1994618622	1983	1984	1984	1980	13299
575	20240826	110700	1968263860	1984	1984	1984	1983	1178
576	20240826	110600	1965927775	1983	1986	1986	1983	1981
577	20240826	110500	1961997278	1985	1986	1986	1985	3159
578	20240826	110400	1955725762	1986	1986	1986	1986	1852
579	20240826	110300	1952047690	1987	1987	1987	1986	353
580	20240826	110200	1951346280	1987	1985	1987	1985	101
581	20240826	110100	1951145771	1986	1993	1993	1986	7936
582	20240826	110000	1935352035	1996	1989	2000	1989	25306
583	20240826	105900	1884979792	1989	1989	1989	1989	2519
584	20240826	105800	1879969501	1988	1986	1989	1986	512
585	20240826	105700	1878951460	1987	1989	1989	1985	1530
586	20240826	105600	1875908515	1989	1984	1989	1984	3453
587	20240826	105500	1869046522	1986	1984	1987	1984	65
588	20240826	105400	1868917455	1987	1985	1987	1982	1006
589	20240826	105300	1866922536	1985	1982	1986	1979	5666
590	20240826	105200	1855688869	1980	1984	1984	1979	6815
591	20240826	105100	1842190786	1984	1986	1986	1984	2321
592	20240826	105000	1837585773	1986	1986	1988	1986	708
593	20240826	104900	1836178721	1986	1985	1986	1981	7180
594	20240826	104800	1821942233	1985	1987	1987	1982	25736
595	20240826	104700	1770889088	1987	1989	1989	1987	404
596	20240826	104600	1770085836	1990	1987	1990	1986	1852
597	20240826	104500	1766403387	1987	1991	1991	1985	16949
598	20240826	104400	1732690108	1992	1992	1992	1991	2250
599	20240826	104300	1728208441	1992	1992	1992	1991	2281
600	20240826	104200	1723666370	1992	1992	1993	1991	4055
601	20240826	104100	1715589882	1992	1992	1992	1992	1620
602	20240826	104000	1712362842	1992	1993	1994	1992	5629
603	20240826	103900	1701146434	1994	1999	1999	1993	8020
604	20240826	103800	1685148311	1999	2000	2000	1999	2656
605	20240826	103700	1679837583	2005	2005	2005	2005	3490
606	20240826	103600	1672840133	2000	2005	2005	1996	12877
607	20240826	103500	1647097363	2000	2000	2005	1996	8052
608	20240826	103400	1631005267	1999	2000	2010	1999	14607
609	20240826	103300	1601676605	2005	1995	2005	1993	4811
610	20240826	103200	1592081796	1994	2005	2005	1991	50792
611	20240826	103100	1490719748	2000	2000	2005	1999	7018
612	20240826	103000	1476681997	2000	2000	2005	1999	7346
613	20240826	102900	1461992373	2005	1999	2005	1999	7823
614	20240826	102800	1446352476	2005	2000	2005	2000	759
615	20240826	102700	1444834471	2005	2000	2005	1999	9793
616	20240826	102600	1425248907	2000	2005	2005	2000	2341
617	20240826	102500	1420560372	2010	2000	2010	2000	1644
618	20240826	102400	1417267472	2005	2000	2005	2000	11304
619	20240826	102300	1394656692	2000	2010	2010	2000	6703
620	20240826	102200	1381244967	2010	2005	2010	2005	3110
621	20240826	102100	1375009367	2010	2010	2010	2005	1549
622	20240826	102000	1371897107	2010	2015	2015	2000	31525
623	20240826	101900	1308606412	2020	2015	2020	2015	176
624	20240826	101800	1308251722	2015	2015	2020	2015	2261
625	20240826	101700	1303695577	2015	2015	2015	2015	12
626	20240826	101600	1303671397	2015	2010	2015	2010	1463
627	20240826	101500	1300724452	2015	2015	2015	2005	1032
628	20240826	101400	1298648237	2010	2010	2015	2005	2813
629	20240826	101300	1292994317	2010	2010	2010	2005	1117
630	20240826	101200	1290750482	2005	2005	2010	2005	149
631	20240826	101100	1290451702	2010	2005	2010	2005	284
632	20240826	101000	1289882197	2010	2005	2010	2000	11079
633	20240826	100900	1267670407	2010	2010	2010	2005	1407
634	20240826	100800	1264846327	2010	2005	2010	2005	1975
635	20240826	100700	1260882912	2010	2010	2010	2005	4737
636	20240826	100600	1251379922	2010	2010	2010	2005	9286
637	20240826	100500	1232758477	2010	2010	2015	2005	7703
638	20240826	100400	1217282382	2010	2010	2020	2010	4874
639	20240826	100300	1207484242	2010	2015	2020	2010	5090
640	20240826	100200	1197227687	2015	2015	2025	2015	1482
641	20240826	100100	1194234707	2015	2010	2015	2010	1735
642	20240826	100000	1190742747	2015	2010	2015	2010	259
643	20240826	095900	1190222147	2010	2010	2015	2010	6959
644	20240826	095800	1176234552	2015	2015	2015	2015	0
645	20240826	095700	1176234552	2015	2015	2015	2015	3902
646	20240826	095600	1168372022	2015	2010	2020	2010	375
647	20240826	095500	1167614597	2020	2015	2020	2015	1982
648	20240826	095400	1163615662	2015	2015	2015	2010	2515
649	20240826	095300	1158556037	2015	2020	2020	2015	3730
650	20240826	095200	1151025767	2025	2015	2025	2010	5773
651	20240826	095100	1139405732	2020	2035	2035	2015	38400
652	20240826	095000	1061646457	2035	2040	2040	2035	6952
653	20240826	094900	1047493122	2040	2035	2040	2030	5612
654	20240826	094800	1036065227	2035	2040	2040	2035	7551
655	20240826	094700	1020698017	2040	2035	2040	2035	15019
656	20240826	094600	990111357	2035	2015	2035	2015	7247
657	20240826	094500	975448742	2015	2020	2025	2015	1041
658	20240826	094400	973348397	2020	2020	2025	2020	709
659	20240826	094300	971916097	2025	2020	2025	2020	773
660	20240826	094200	970353627	2025	2025	2025	2020	2086
661	20240826	094100	966136977	2025	2020	2025	2020	699
662	20240826	094000	964723357	2025	2020	2025	2015	3255
663	20240826	093900	958150712	2020	2015	2020	2015	2443
664	20240826	093800	953228037	2010	2010	2015	2010	1171
665	20240826	093700	950874322	2010	2005	2010	2000	3358
666	20240826	093600	944131032	2010	2005	2010	2000	4266
667	20240826	093500	935577942	2010	2015	2015	2005	3554
668	20240826	093400	928442927	2015	2015	2015	2010	4154
669	20240826	093300	920072672	2015	2010	2015	2010	5178
670	20240826	093200	909647457	2000	2000	2005	2000	7819
671	20240826	093100	893980717	2000	2000	2005	2000	6613
672	20240826	093000	880752092	2000	2000	2010	2000	5774
673	20240826	092900	869195482	2010	2010	2010	2005	1445
674	20240826	092800	866295887	2010	2005	2010	2000	1985
675	20240826	092700	862319082	2000	2005	2010	1999	29646
676	20240826	092600	803013100	2005	2010	2015	2005	8296
677	20240826	092500	786375190	2010	2010	2015	2005	8620
678	20240826	092400	769043995	2010	2015	2015	2010	10928
679	20240826	092300	747025860	2015	2025	2030	2015	12350
680	20240826	092200	722071725	2030	2030	2035	2025	5026
681	20240826	092100	711879815	2030	2020	2030	2015	4462
682	20240826	092000	702846105	2015	2020	2020	2015	3633
683	20240826	091900	695522255	2020	2020	2025	2020	643
684	20240826	091800	694223305	2025	2020	2030	2015	9253
685	20240826	091700	675491370	2020	2015	2020	2010	6618
686	20240826	091600	662150070	2015	2015	2020	2010	8452
687	20240826	091500	645122915	2015	2025	2025	2015	7849
688	20240826	091400	629281130	2025	2020	2030	2020	6552
689	20240826	091300	616016345	2020	2020	2030	2020	2757
690	20240826	091200	610439485	2020	2030	2030	2015	10426
691	20240826	091100	589359820	2025	2030	2030	2015	8841
692	20240826	091000	571485200	2025	2010	2035	2010	18919
693	20240826	090900	533303090	2010	2020	2025	2010	11222
694	20240826	090800	510668325	2015	2020	2025	2015	13420
695	20240826	090700	483579450	2025	2040	2040	2025	15913
696	20240826	090600	451327995	2040	2030	2040	2025	8685
697	20240826	090500	433661150	2025	2020	2030	2010	13876
698	20240826	090400	405643535	2020	2020	2025	2020	12093
699	20240826	090300	381215640	2020	2035	2040	2020	13538
700	20240826	090200	353716900	2035	2025	2040	2020	28655
701	20240826	090100	295435495	2025	2020	2025	2000	63606
702	20240826	090000	167674925	2025	2005	2030	2005	82030