KissMeData/225190/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	204000	10069633735	1966	1966	1966	1966	35097
3	20240827	203900	10069633735	1966	1966	1966	1966	0
4	20240827	203800	10069633735	1966	1966	1966	1966	0
5	20240827	203700	10069633735	1966	1966	1966	1966	0
6	20240827	203600	10069633735	1966	1966	1966	1966	0
7	20240827	203500	10069633735	1966	1966	1966	1966	0
8	20240827	203400	10069633735	1966	1966	1966	1966	0
9	20240827	203300	10069633735	1966	1966	1966	1966	0
10	20240827	203200	10069633735	1966	1966	1966	1966	0
11	20240827	203100	10069633735	1966	1966	1966	1966	0
12	20240827	203000	10069633735	1966	1966	1966	1966	0
13	20240827	202900	10069633735	1966	1966	1966	1966	0
14	20240827	202800	10069633735	1966	1966	1966	1966	0
15	20240827	202700	10069633735	1966	1966	1966	1966	0
16	20240827	202600	10069633735	1966	1966	1966	1966	0
17	20240827	202500	10069633735	1966	1966	1966	1966	0
18	20240827	202400	10069633735	1966	1966	1966	1966	0
19	20240827	202300	10069633735	1966	1966	1966	1966	0
20	20240827	202200	10069633735	1966	1966	1966	1966	0
21	20240827	202100	10069633735	1966	1966	1966	1966	0
22	20240827	202000	10069633735	1966	1966	1966	1966	0
23	20240827	201900	10069633735	1966	1966	1966	1966	0
24	20240827	201800	10069633735	1966	1966	1966	1966	0
25	20240827	201700	10069633735	1966	1966	1966	1966	0
26	20240827	201600	10069633735	1966	1966	1966	1966	0
27	20240827	201500	10069633735	1966	1966	1966	1966	0
28	20240827	201400	10069633735	1966	1966	1966	1966	0
29	20240827	201300	10069633735	1966	1966	1966	1966	0
30	20240827	201200	10069633735	1966	1966	1966	1966	0
31	20240827	201100	10069633735	1966	1966	1966	1966	0
32	20240827	201000	10069633735	1966	1966	1966	1966	35097
33	20240827	200900	10069633735	1966	1966	1966	1966	0
34	20240827	200800	10069633735	1966	1966	1966	1966	0
35	20240827	200700	10069633735	1966	1966	1966	1966	0
36	20240827	200600	10069633735	1966	1966	1966	1966	0
37	20240827	200500	10069633735	1966	1966	1966	1966	0
38	20240827	200400	10069633735	1966	1966	1966	1966	0
39	20240827	200300	10069633735	1966	1966	1966	1966	0
40	20240827	200200	10069633735	1966	1966	1966	1966	0
41	20240827	200100	10069633735	1966	1966	1966	1966	0
42	20240827	200000	10069633735	1966	1966	1966	1966	0
43	20240827	195900	10069633735	1966	1966	1966	1966	0
44	20240827	195800	10069633735	1966	1966	1966	1966	0
45	20240827	195700	10069633735	1966	1966	1966	1966	0
46	20240827	195600	10069633735	1966	1966	1966	1966	0
47	20240827	195500	10069633735	1966	1966	1966	1966	0
48	20240827	195400	10069633735	1966	1966	1966	1966	0
49	20240827	195300	10069633735	1966	1966	1966	1966	0
50	20240827	195200	10069633735	1966	1966	1966	1966	0
51	20240827	195100	10069633735	1966	1966	1966	1966	0
52	20240827	195000	10069633735	1966	1966	1966	1966	0
53	20240827	194900	10069633735	1966	1966	1966	1966	0
54	20240827	194800	10069633735	1966	1966	1966	1966	0
55	20240827	194700	10069633735	1966	1966	1966	1966	0
56	20240827	194600	10069633735	1966	1966	1966	1966	0
57	20240827	194500	10069633735	1966	1966	1966	1966	0
58	20240827	194400	10069633735	1966	1966	1966	1966	0
59	20240827	194300	10069633735	1966	1966	1966	1966	0
60	20240827	194200	10069633735	1966	1966	1966	1966	0
61	20240827	194100	10069633735	1966	1966	1966	1966	0
62	20240827	194000	10069633735	1966	1966	1966	1966	35097
63	20240827	193900	10069633735	1966	1966	1966	1966	0
64	20240827	193800	10069633735	1966	1966	1966	1966	0
65	20240827	193700	10069633735	1966	1966	1966	1966	0
66	20240827	193600	10069633735	1966	1966	1966	1966	0
67	20240827	193500	10069633735	1966	1966	1966	1966	0
68	20240827	193400	10069633735	1966	1966	1966	1966	0
69	20240827	193300	10069633735	1966	1966	1966	1966	0
70	20240827	193200	10069633735	1966	1966	1966	1966	0
71	20240827	193100	10069633735	1966	1966	1966	1966	0
72	20240827	193000	10069633735	1966	1966	1966	1966	0
73	20240827	192900	10069633735	1966	1966	1966	1966	0
74	20240827	192800	10069633735	1966	1966	1966	1966	0
75	20240827	192700	10069633735	1966	1966	1966	1966	0
76	20240827	192600	10069633735	1966	1966	1966	1966	0
77	20240827	192500	10069633735	1966	1966	1966	1966	0
78	20240827	192400	10069633735	1966	1966	1966	1966	0
79	20240827	192300	10069633735	1966	1966	1966	1966	0
80	20240827	192200	10069633735	1966	1966	1966	1966	0
81	20240827	192100	10069633735	1966	1966	1966	1966	0
82	20240827	192000	10069633735	1966	1966	1966	1966	0
83	20240827	191900	10069633735	1966	1966	1966	1966	0
84	20240827	191800	10069633735	1966	1966	1966	1966	0
85	20240827	191700	10069633735	1966	1966	1966	1966	0
86	20240827	191600	10069633735	1966	1966	1966	1966	0
87	20240827	191500	10069633735	1966	1966	1966	1966	0
88	20240827	191400	10069633735	1966	1966	1966	1966	0
89	20240827	191300	10069633735	1966	1966	1966	1966	0
90	20240827	191200	10069633735	1966	1966	1966	1966	0
91	20240827	191100	10069633735	1966	1966	1966	1966	0
92	20240827	191000	10069633735	1966	1966	1966	1966	35097
93	20240827	190900	10069633735	1966	1966	1966	1966	0
94	20240827	190800	10069633735	1966	1966	1966	1966	0
95	20240827	190700	10069633735	1966	1966	1966	1966	0
96	20240827	190600	10069633735	1966	1966	1966	1966	0
97	20240827	190500	10069633735	1966	1966	1966	1966	0
98	20240827	190400	10069633735	1966	1966	1966	1966	0
99	20240827	190300	10069633735	1966	1966	1966	1966	0
100	20240827	190200	10069633735	1966	1966	1966	1966	0
101	20240827	190100	10069633735	1966	1966	1966	1966	0
102	20240827	190000	10069633735	1966	1966	1966	1966	0
103	20240827	185900	10069633735	1966	1966	1966	1966	0
104	20240827	185800	10069633735	1966	1966	1966	1966	0
105	20240827	185700	10069633735	1966	1966	1966	1966	0
106	20240827	185600	10069633735	1966	1966	1966	1966	0
107	20240827	185500	10069633735	1966	1966	1966	1966	0
108	20240827	185400	10069633735	1966	1966	1966	1966	0
109	20240827	185300	10069633735	1966	1966	1966	1966	0
110	20240827	185200	10069633735	1966	1966	1966	1966	0
111	20240827	185100	10069633735	1966	1966	1966	1966	0
112	20240827	185000	10069633735	1966	1966	1966	1966	0
113	20240827	184900	10069633735	1966	1966	1966	1966	0
114	20240827	184800	10069633735	1966	1966	1966	1966	0
115	20240827	184700	10069633735	1966	1966	1966	1966	0
116	20240827	184600	10069633735	1966	1966	1966	1966	0
117	20240827	184500	10069633735	1966	1966	1966	1966	0
118	20240827	184400	10069633735	1966	1966	1966	1966	0
119	20240827	184300	10069633735	1966	1966	1966	1966	0
120	20240827	184200	10069633735	1966	1966	1966	1966	0
121	20240827	184100	10069633735	1966	1966	1966	1966	0
122	20240827	184000	10069633735	1966	1966	1966	1966	35097
123	20240827	183900	10069633735	1966	1966	1966	1966	0
124	20240827	183800	10069633735	1966	1966	1966	1966	0
125	20240827	183700	10069633735	1966	1966	1966	1966	0
126	20240827	183600	10069633735	1966	1966	1966	1966	0
127	20240827	183500	10069633735	1966	1966	1966	1966	0
128	20240827	183400	10069633735	1966	1966	1966	1966	0
129	20240827	183300	10069633735	1966	1966	1966	1966	0
130	20240827	183200	10069633735	1966	1966	1966	1966	0
131	20240827	183100	10069633735	1966	1966	1966	1966	0
132	20240827	183000	10069633735	1966	1966	1966	1966	0
133	20240827	182900	10069633735	1966	1966	1966	1966	0
134	20240827	182800	10069633735	1966	1966	1966	1966	0
135	20240827	182700	10069633735	1966	1966	1966	1966	0
136	20240827	182600	10069633735	1966	1966	1966	1966	0
137	20240827	182500	10069633735	1966	1966	1966	1966	0
138	20240827	182400	10069633735	1966	1966	1966	1966	0
139	20240827	182300	10069633735	1966	1966	1966	1966	0
140	20240827	182200	10069633735	1966	1966	1966	1966	0
141	20240827	182100	10069633735	1966	1966	1966	1966	0
142	20240827	182000	10069633735	1966	1966	1966	1966	0
143	20240827	181900	10069633735	1966	1966	1966	1966	0
144	20240827	181800	10069633735	1966	1966	1966	1966	0
145	20240827	181700	10069633735	1966	1966	1966	1966	0
146	20240827	181600	10069633735	1966	1966	1966	1966	0
147	20240827	181500	10069633735	1966	1966	1966	1966	0
148	20240827	181400	10069633735	1966	1966	1966	1966	0
149	20240827	181300	10069633735	1966	1966	1966	1966	0
150	20240827	181200	10069633735	1966	1966	1966	1966	0
151	20240827	181100	10069633735	1966	1966	1966	1966	0
152	20240827	181000	10069633735	1966	1966	1966	1966	35097
153	20240827	180900	10069633735	1966	1966	1966	1966	0
154	20240827	180800	10069633735	1966	1966	1966	1966	0
155	20240827	180700	10069633735	1966	1966	1966	1966	0
156	20240827	180600	10069633735	1966	1966	1966	1966	0
157	20240827	180500	10069633735	1966	1966	1966	1966	0
158	20240827	180400	10069633735	1966	1966	1966	1966	0
159	20240827	180300	10069633735	1966	1966	1966	1966	0
160	20240827	180200	10069633735	1966	1966	1966	1966	0
161	20240827	180100	10069633735	1966	1966	1966	1966	0
162	20240827	180000	10069633735	1966	1966	1966	1966	0
163	20240827	175900	10069633735	1966	1966	1966	1966	0
164	20240827	175800	10069633735	1966	1966	1966	1966	0
165	20240827	175700	10069633735	1966	1966	1966	1966	0
166	20240827	175600	10069633735	1966	1966	1966	1966	0
167	20240827	175500	10069633735	1966	1966	1966	1966	0
168	20240827	175400	10069633735	1966	1966	1966	1966	0
169	20240827	175300	10069633735	1966	1966	1966	1966	0
170	20240827	175200	10069633735	1966	1966	1966	1966	0
171	20240827	175100	10069633735	1966	1966	1966	1966	0
172	20240827	175000	10069633735	1966	1966	1966	1966	0
173	20240827	174900	10069633735	1966	1966	1966	1966	0
174	20240827	174800	10069633735	1966	1966	1966	1966	0
175	20240827	174700	10069633735	1966	1966	1966	1966	0
176	20240827	174600	10069633735	1966	1966	1966	1966	0
177	20240827	174500	10069633735	1966	1966	1966	1966	0
178	20240827	174400	10069633735	1966	1966	1966	1966	0
179	20240827	174300	10069633735	1966	1966	1966	1966	0
180	20240827	174200	10069633735	1966	1966	1966	1966	0
181	20240827	174100	10069633735	1966	1966	1966	1966	0
182	20240827	174000	10069633735	1966	1966	1966	1966	35097
183	20240827	173900	10069633735	1966	1966	1966	1966	0
184	20240827	173800	10069633735	1966	1966	1966	1966	0
185	20240827	173700	10069633735	1966	1966	1966	1966	0
186	20240827	173600	10069633735	1966	1966	1966	1966	0
187	20240827	173500	10069633735	1966	1966	1966	1966	0
188	20240827	173400	10069633735	1966	1966	1966	1966	0
189	20240827	173300	10069633735	1966	1966	1966	1966	0
190	20240827	173200	10069633735	1966	1966	1966	1966	0
191	20240827	173100	10069633735	1966	1966	1966	1966	0
192	20240827	173000	10069633735	1966	1966	1966	1966	0
193	20240827	172900	10069633735	1966	1966	1966	1966	0
194	20240827	172800	10069633735	1966	1966	1966	1966	0
195	20240827	172700	10069633735	1966	1966	1966	1966	0
196	20240827	172600	10069633735	1966	1966	1966	1966	0
197	20240827	172500	10069633735	1966	1966	1966	1966	0
198	20240827	172400	10069633735	1966	1966	1966	1966	0
199	20240827	172300	10069633735	1966	1966	1966	1966	0
200	20240827	172200	10069633735	1966	1966	1966	1966	0
201	20240827	172100	10069633735	1966	1966	1966	1966	0
202	20240827	172000	10069633735	1966	1966	1966	1966	0
203	20240827	171900	10069633735	1966	1966	1966	1966	0
204	20240827	171800	10069633735	1966	1966	1966	1966	0
205	20240827	171700	10069633735	1966	1966	1966	1966	0
206	20240827	171600	10069633735	1966	1966	1966	1966	0
207	20240827	171500	10069633735	1966	1966	1966	1966	0
208	20240827	171400	10069633735	1966	1966	1966	1966	0
209	20240827	171300	10069633735	1966	1966	1966	1966	0
210	20240827	171200	10069633735	1966	1966	1966	1966	0
211	20240827	171100	10069633735	1966	1966	1966	1966	0
212	20240827	171000	10069633735	1966	1966	1966	1966	35097
213	20240827	170900	10069633735	1966	1966	1966	1966	0
214	20240827	170800	10069633735	1966	1966	1966	1966	0
215	20240827	170700	10069633735	1966	1966	1966	1966	0
216	20240827	170600	10069633735	1966	1966	1966	1966	0
217	20240827	170500	10069633735	1966	1966	1966	1966	0
218	20240827	170400	10069633735	1966	1966	1966	1966	0
219	20240827	170300	10069633735	1966	1966	1966	1966	0
220	20240827	170200	10069633735	1966	1966	1966	1966	0
221	20240827	170100	10069633735	1966	1966	1966	1966	0
222	20240827	170000	10069633735	1966	1966	1966	1966	0
223	20240827	165900	10069633735	1966	1966	1966	1966	0
224	20240827	165800	10069633735	1966	1966	1966	1966	0
225	20240827	165700	10069633735	1966	1966	1966	1966	0
226	20240827	165600	10069633735	1966	1966	1966	1966	0
227	20240827	165500	10069633735	1966	1966	1966	1966	0
228	20240827	165400	10069633735	1966	1966	1966	1966	0
229	20240827	165300	10069633735	1966	1966	1966	1966	0
230	20240827	165200	10069633735	1966	1966	1966	1966	0
231	20240827	165100	10069633735	1966	1966	1966	1966	0
232	20240827	165000	10069633735	1966	1966	1966	1966	0
233	20240827	164900	10069633735	1966	1966	1966	1966	0
234	20240827	164800	10069633735	1966	1966	1966	1966	0
235	20240827	164700	10069633735	1966	1966	1966	1966	0
236	20240827	164600	10069633735	1966	1966	1966	1966	0
237	20240827	164500	10069633735	1966	1966	1966	1966	0
238	20240827	164400	10069633735	1966	1966	1966	1966	0
239	20240827	164300	10069633735	1966	1966	1966	1966	0
240	20240827	164200	10069633735	1966	1966	1966	1966	0
241	20240827	164100	10069633735	1966	1966	1966	1966	0
242	20240827	164000	10069633735	1966	1966	1966	1966	35097
243	20240827	163900	10069633735	1966	1966	1966	1966	0
244	20240827	163800	10069633735	1966	1966	1966	1966	0
245	20240827	163700	10069633735	1966	1966	1966	1966	0
246	20240827	163600	10069633735	1966	1966	1966	1966	0
247	20240827	163500	10069633735	1966	1966	1966	1966	0
248	20240827	163400	10069633735	1966	1966	1966	1966	0
249	20240827	163300	10069633735	1966	1966	1966	1966	0
250	20240827	163200	10069633735	1966	1966	1966	1966	0
251	20240827	163100	10069633735	1966	1966	1966	1966	0
252	20240827	163000	10069633735	1966	1966	1966	1966	0
253	20240827	162900	10069633735	1966	1966	1966	1966	0
254	20240827	162800	10069633735	1966	1966	1966	1966	0
255	20240827	162700	10069633735	1966	1966	1966	1966	0
256	20240827	162600	10069633735	1966	1966	1966	1966	0
257	20240827	162500	10069633735	1966	1966	1966	1966	0
258	20240827	162400	10069633735	1966	1966	1966	1966	0
259	20240827	162300	10069633735	1966	1966	1966	1966	0
260	20240827	162200	10069633735	1966	1966	1966	1966	0
261	20240827	162100	10069633735	1966	1966	1966	1966	0
262	20240827	162000	10069633735	1966	1966	1966	1966	0
263	20240827	161900	10069633735	1966	1966	1966	1966	0
264	20240827	161800	10069633735	1966	1966	1966	1966	0
265	20240827	161700	10069633735	1966	1966	1966	1966	0
266	20240827	161600	10069633735	1966	1966	1966	1966	0
267	20240827	161500	10069633735	1966	1966	1966	1966	0
268	20240827	161400	10069633735	1966	1966	1966	1966	0
269	20240827	161300	10069633735	1966	1966	1966	1966	0
270	20240827	161200	10069633735	1966	1966	1966	1966	0
271	20240827	161100	10069633735	1966	1966	1966	1966	0
272	20240827	161000	10069633735	1966	1966	1966	1966	35097
273	20240827	160900	10069633735	1966	1966	1966	1966	0
274	20240827	160800	10069633735	1966	1966	1966	1966	0
275	20240827	160700	10069633735	1966	1966	1966	1966	0
276	20240827	160600	10069633735	1966	1966	1966	1966	0
277	20240827	160500	10069633735	1966	1966	1966	1966	0
278	20240827	160400	10069633735	1966	1966	1966	1966	0
279	20240827	160300	10069633735	1966	1966	1966	1966	0
280	20240827	160200	10069633735	1966	1966	1966	1966	0
281	20240827	160100	10069633735	1966	1966	1966	1966	0
282	20240827	160000	10069633735	1966	1966	1966	1966	0
283	20240827	155900	10069633735	1966	1966	1966	1966	0
284	20240827	155800	10069633735	1966	1966	1966	1966	0
285	20240827	155700	10069633735	1966	1966	1966	1966	0
286	20240827	155600	10069633735	1966	1966	1966	1966	0
287	20240827	155500	10069633735	1966	1966	1966	1966	0
288	20240827	155400	10069633735	1966	1966	1966	1966	0
289	20240827	155300	10069633735	1966	1966	1966	1966	0
290	20240827	155200	10069633735	1966	1966	1966	1966	0
291	20240827	155100	10069633735	1966	1966	1966	1966	0
292	20240827	155000	10069633735	1966	1966	1966	1966	0
293	20240827	154900	10069633735	1966	1966	1966	1966	0
294	20240827	154800	10069633735	1966	1966	1966	1966	0
295	20240827	154700	10069633735	1966	1966	1966	1966	0
296	20240827	154600	10069633735	1966	1966	1966	1966	0
297	20240827	154500	10069633735	1966	1966	1966	1966	0
298	20240827	154400	10069633735	1966	1966	1966	1966	0
299	20240827	154300	10069633735	1966	1966	1966	1966	0
300	20240827	154200	10069633735	1966	1966	1966	1966	0
301	20240827	154100	10069633735	1966	1966	1966	1966	0
302	20240827	154000	10069633735	1966	1966	1966	1966	35097
303	20240827	153900	10069633735	1966	1966	1966	1966	0
304	20240827	153800	10069633735	1966	1966	1966	1966	0
305	20240827	153700	10069633735	1966	1966	1966	1966	0
306	20240827	153600	10069633735	1966	1966	1966	1966	0
307	20240827	153500	10069633735	1966	1966	1966	1966	0
308	20240827	153400	10069633735	1966	1966	1966	1966	0
309	20240827	153300	10069633735	1966	1966	1966	1966	0
310	20240827	153200	10069633735	1966	1966	1966	1966	0
311	20240827	153100	10069633735	1966	1966	1966	1966	0
312	20240827	153000	10069633735	1966	1966	1966	1966	35097
313	20240827	152900	10000633033	1957	1957	1957	1957	0
314	20240827	152800	10000633033	1957	1957	1957	1957	0
315	20240827	152700	10000633033	1957	1957	1957	1957	0
316	20240827	152600	10000633033	1957	1957	1957	1957	0
317	20240827	152500	10000633033	1957	1957	1957	1957	0
318	20240827	152400	10000633033	1957	1957	1957	1957	0
319	20240827	152300	10000633033	1957	1957	1957	1957	0
320	20240827	152200	10000633033	1957	1957	1957	1957	0
321	20240827	152100	10000633033	1957	1957	1957	1957	0
322	20240827	152000	10000633033	1957	1957	1957	1957	0
323	20240827	151900	10000633033	1957	1958	1963	1957	10754
324	20240827	151800	9979571458	1959	1954	1960	1953	10153
325	20240827	151700	9959711185	1955	1956	1957	1954	7515
326	20240827	151600	9945021002	1956	1955	1959	1953	6864
327	20240827	151500	9931599170	1952	1952	1959	1951	13395
328	20240827	151400	9905437310	1951	1951	1953	1951	13085
329	20240827	151300	9879905022	1952	1957	1959	1951	33142
330	20240827	151200	9815124210	1955	1960	1960	1955	18474
331	20240827	151100	9778963648	1960	1963	1967	1960	14451
332	20240827	151000	9750623896	1962	1963	1969	1962	12184
333	20240827	150900	9726699565	1965	1970	1970	1963	14421
334	20240827	150800	9698359843	1970	1969	1972	1969	931
335	20240827	150700	9696525176	1970	1973	1973	1968	10481
336	20240827	150600	9675858029	1974	1971	1974	1971	877
337	20240827	150500	9674126946	1971	1970	1972	1970	5083
338	20240827	150400	9664108156	1970	1972	1972	1970	3895
339	20240827	150300	9656429510	1973	1971	1974	1971	4543
340	20240827	150200	9647468124	1970	1968	1974	1965	6680
341	20240827	150100	9634313464	1968	1970	1970	1966	1104
342	20240827	150000	9632139270	1970	1964	1970	1963	6508
343	20240827	145900	9619357898	1964	1964	1965	1963	7195
344	20240827	145800	9605226995	1964	1964	1966	1964	1554
345	20240827	145700	9602174226	1964	1967	1969	1964	14360
346	20240827	145600	9573948527	1967	1962	1967	1962	9042
347	20240827	145500	9556201412	1962	1974	1974	1960	31870
348	20240827	145400	9493496869	1974	1980	1981	1973	9100
349	20240827	145300	9475503402	1981	1977	1983	1977	8439
350	20240827	145200	9458792166	1977	1980	1981	1975	10106
351	20240827	145100	9438815562	1980	1994	1994	1980	18916
352	20240827	145000	9401292243	1995	1971	1995	1971	63259
353	20240827	144900	9275651131	1971	1972	1972	1967	6798
354	20240827	144800	9262270978	1968	1970	1971	1968	7569
355	20240827	144700	9247370019	1971	1970	1972	1969	5572
356	20240827	144600	9236389153	1970	1973	1973	1968	8416
357	20240827	144500	9219799859	1973	1967	1975	1966	9333
358	20240827	144400	9201404298	1967	1975	1975	1966	16241
359	20240827	144300	9169424861	1973	1969	1981	1969	79210
360	20240827	144200	9012928891	1969	1964	1970	1961	16298
361	20240827	144100	8980906830	1965	1962	1966	1960	8159
362	20240827	144000	8964906525	1961	1966	1967	1961	15696
363	20240827	143900	8934076294	1966	1961	1967	1959	25140
364	20240827	143800	8884690298	1961	1957	1962	1954	23500
365	20240827	143700	8838702385	1958	1965	1965	1957	37215
366	20240827	143600	8765750311	1965	1964	1966	1961	17817
367	20240827	143500	8730768482	1964	1963	1968	1959	27055
368	20240827	143400	8677647397	1964	1975	1976	1952	90525
369	20240827	143300	8500162143	1975	1983	1990	1967	96091
370	20240827	143200	8310171705	1983	2005	2005	1960	123111
371	20240827	143100	8065752041	2005	2000	2015	1998	50436
372	20240827	143000	7964705276	2000	2015	2020	2000	61191
373	20240827	142900	7841986176	2015	2015	2020	2010	21019
374	20240827	142800	7799674086	2020	2020	2030	2010	31228
375	20240827	142700	7736611816	2015	2035	2040	2010	65814
376	20240827	142600	7603364216	2035	2050	2050	2020	51027
377	20240827	142500	7499592121	2050	2020	2050	2010	71492
378	20240827	142400	7354920771	2020	2015	2030	2010	56885
379	20240827	142300	7240005316	2015	2025	2045	2010	92056
380	20240827	142200	7053217326	2025	2045	2060	2015	180331
381	20240827	142100	6684669031	2040	2020	2060	2000	231249
382	20240827	142000	6213877296	2025	2045	2050	2025	95089
383	20240827	141900	6020508796	2050	2035	2055	2025	181753
384	20240827	141800	5648975491	2040	2060	2070	2020	282049
385	20240827	141700	5072712051	2070	2030	2075	2010	448014
386	20240827	141600	4156031341	2035	2020	2050	2000	473942
387	20240827	141500	3195678416	2025	1948	2045	1948	706459
388	20240827	141400	1779851136	1947	1943	1948	1943	8981
389	20240827	141300	1762376932	1942	1942	1943	1942	563
390	20240827	141200	1761283064	1941	1943	1943	1941	364
391	20240827	141100	1760575820	1943	1940	1943	1940	1590
392	20240827	141000	1757489070	1940	1940	1941	1940	3239
393	20240827	140900	1751204132	1940	1940	1941	1940	1812
394	20240827	140800	1747688186	1940	1939	1940	1939	637
395	20240827	140700	1746453014	1939	1938	1939	1938	610
396	20240827	140600	1745270734	1938	1938	1938	1938	0
397	20240827	140500	1745270734	1938	1938	1938	1938	99
398	20240827	140400	1745078872	1938	1935	1938	1935	529
399	20240827	140300	1744053709	1935	1938	1938	1935	5
400	20240827	140200	1744044025	1939	1934	1939	1929	6586
401	20240827	140100	1731325488	1931	1934	1934	1931	2780
402	20240827	140000	1725957065	1934	1932	1934	1932	1101
403	20240827	135900	1723829413	1932	1931	1932	1931	269
404	20240827	135800	1723309774	1932	1932	1932	1932	3
405	20240827	135700	1723303978	1929	1929	1929	1929	0
406	20240827	135600	1723303978	1929	1929	1929	1929	1
407	20240827	135500	1723302049	1929	1929	1929	1929	511
408	20240827	135400	1722316330	1929	1929	1929	1929	12
409	20240827	135300	1722293182	1929	1931	1931	1929	1567
410	20240827	135200	1719268431	1931	1935	1935	1931	102
411	20240827	135100	1719071425	1935	1938	1938	1935	4295
412	20240827	135000	1710759484	1938	1940	1940	1938	85
413	20240827	134900	1710594634	1940	1940	1940	1940	9
414	20240827	134800	1710577174	1935	1939	1939	1935	4464
415	20240827	134700	1701933227	1940	1940	1940	1940	0
416	20240827	134600	1701933227	1940	1942	1943	1940	627
417	20240827	134500	1700715196	1942	1942	1942	1942	350
418	20240827	134400	1700035496	1942	1941	1942	1941	183
419	20240827	134300	1699680181	1942	1934	1942	1934	2185
420	20240827	134200	1695448643	1934	1934	1934	1934	0
421	20240827	134100	1695448643	1934	1930	1934	1930	3634
422	20240827	134000	1688425443	1930	1930	1930	1930	868
423	20240827	133900	1686750203	1930	1928	1930	1928	262
424	20240827	133800	1686244943	1929	1929	1929	1929	0
425	20240827	133700	1686244943	1929	1927	1929	1927	1441
426	20240827	133600	1683466340	1926	1926	1927	1926	102
427	20240827	133500	1683269813	1926	1926	1926	1926	336
428	20240827	133400	1682622677	1924	1924	1924	1924	779
429	20240827	133300	1681123881	1924	1924	1924	1924	200
430	20240827	133200	1680739081	1923	1926	1927	1923	520
431	20240827	133100	1679737161	1927	1927	1927	1927	0
432	20240827	133000	1679737161	1927	1927	1927	1927	14
433	20240827	132900	1679710183	1923	1924	1924	1923	2969
434	20240827	132800	1674000664	1924	1924	1924	1924	0
435	20240827	132700	1674000664	1924	1924	1924	1924	220
436	20240827	132600	1673577384	1924	1924	1924	1924	1049
437	20240827	132500	1671559108	1924	1924	1924	1924	0
438	20240827	132400	1671559108	1924	1924	1924	1924	0
439	20240827	132300	1671559108	1924	1924	1924	1924	6
440	20240827	132200	1671547564	1924	1925	1925	1923	2488
441	20240827	132100	1666760125	1925	1925	1925	1925	325
442	20240827	132000	1666134500	1926	1928	1928	1926	3477
443	20240827	131900	1659434651	1929	1929	1929	1929	118
444	20240827	131800	1659207029	1931	1931	1931	1931	327
445	20240827	131700	1658575592	1930	1933	1934	1930	2945
446	20240827	131600	1652888001	1933	1932	1933	1932	1182
447	20240827	131500	1650603587	1930	1930	1930	1930	385
448	20240827	131400	1649860537	1934	1934	1934	1934	0
449	20240827	131300	1649860537	1934	1930	1934	1930	13
450	20240827	131200	1649835400	1930	1934	1934	1930	1989
451	20240827	131100	1645994472	1934	1933	1934	1933	1474
452	20240827	131000	1643145176	1933	1933	1933	1933	300
453	20240827	130900	1642565276	1931	1929	1931	1929	1240
454	20240827	130800	1640172076	1925	1925	1925	1925	2705
455	20240827	130700	1634964951	1925	1925	1925	1925	425
456	20240827	130600	1634146826	1925	1926	1926	1924	5660
457	20240827	130500	1623251811	1926	1930	1930	1926	1222
458	20240827	130400	1620897439	1925	1926	1928	1925	7079
459	20240827	130300	1607257396	1927	1928	1928	1927	4089
460	20240827	130200	1599376515	1928	1928	1928	1928	193
461	20240827	130100	1599004411	1928	1928	1928	1928	0
462	20240827	130000	1599004411	1928	1929	1929	1928	85
463	20240827	125900	1598840480	1930	1931	1931	1930	3062
464	20240827	125800	1592930811	1930	1933	1933	1930	187
465	20240827	125700	1592569879	1933	1934	1934	1933	3
466	20240827	125600	1592564079	1934	1934	1934	1934	7
467	20240827	125500	1592550541	1934	1935	1935	1934	14
468	20240827	125400	1592523461	1935	1930	1935	1930	1306
469	20240827	125300	1590002440	1930	1931	1931	1930	1896
470	20240827	125200	1586342071	1931	1931	1931	1931	3
471	20240827	125100	1586336278	1932	1934	1934	1932	2610
472	20240827	125000	1581292865	1934	1934	1935	1933	2550
473	20240827	124900	1576362762	1935	1939	1939	1935	506
474	20240827	124800	1575383648	1939	1939	1939	1936	3875
475	20240827	124700	1567873175	1935	1936	1936	1935	5
476	20240827	124600	1567863496	1935	1939	1941	1935	5951
477	20240827	124500	1556333073	1938	1938	1938	1938	1
478	20240827	124400	1556331135	1944	1939	1945	1933	8551
479	20240827	124300	1539714120	1939	1939	1941	1933	2749
480	20240827	124200	1534381223	1939	1935	1939	1933	2976
481	20240827	124100	1528621535	1937	1934	1937	1934	270
482	20240827	124000	1528099313	1937	1931	1937	1931	5468
483	20240827	123900	1517517293	1932	1931	1932	1931	4
484	20240827	123800	1517509567	1931	1931	1931	1931	0
485	20240827	123700	1517509567	1931	1932	1932	1931	2992
486	20240827	123600	1511731207	1933	1934	1934	1933	304
487	20240827	123500	1511143574	1931	1931	1931	1931	0
488	20240827	123400	1511143574	1931	1931	1931	1931	24
489	20240827	123300	1511097230	1931	1932	1932	1931	2101
490	20240827	123200	1507039994	1933	1935	1935	1933	1555
491	20240827	123100	1504033906	1935	1936	1936	1935	449
492	20240827	123000	1503164664	1936	1936	1936	1936	406
493	20240827	122900	1502378648	1936	1933	1936	1933	1597
494	20240827	122800	1499289134	1936	1933	1936	1933	53
495	20240827	122700	1499186624	1933	1933	1933	1933	6
496	20240827	122600	1499175026	1933	1933	1933	1933	161
497	20240827	122500	1498863813	1933	1935	1935	1933	931
498	20240827	122400	1497063743	1936	1935	1936	1935	1011
499	20240827	122300	1495107348	1935	1936	1936	1935	510
500	20240827	122200	1494120113	1936	1937	1937	1936	241
501	20240827	122100	1493653531	1938	1936	1938	1935	1115
502	20240827	122000	1491495346	1938	1937	1939	1936	2903
503	20240827	121900	1485872929	1938	1940	1940	1938	1099
504	20240827	121800	1483742266	1940	1943	1945	1940	3536
505	20240827	121700	1476878770	1944	1947	1947	1944	3899
506	20240827	121600	1469292686	1947	1949	1950	1947	855
507	20240827	121500	1467626359	1949	1941	1949	1941	10235
508	20240827	121400	1447740192	1942	1943	1943	1938	2545
509	20240827	121300	1442800869	1943	1943	1943	1943	61
510	20240827	121200	1442682346	1943	1946	1946	1943	394
511	20240827	121100	1441916765	1943	1943	1943	1943	1
512	20240827	121000	1441914822	1939	1951	1951	1939	3093
513	20240827	120900	1435888063	1950	1939	1950	1936	7179
514	20240827	120800	1421907944	1942	1943	1943	1938	3310
515	20240827	120700	1415488823	1944	1936	1944	1936	6198
516	20240827	120600	1403462351	1933	1929	1938	1929	5859
517	20240827	120500	1392132102	1929	1931	1932	1929	394
518	20240827	120400	1391371392	1931	1927	1931	1927	1273
519	20240827	120300	1388914884	1925	1925	1925	1925	0
520	20240827	120200	1388914884	1925	1925	1927	1925	7
521	20240827	120100	1388901403	1927	1926	1932	1924	2286
522	20240827	120000	1384499044	1926	1925	1926	1925	92
523	20240827	115900	1384321943	1925	1924	1925	1924	1003
524	20240827	115800	1382391279	1922	1922	1922	1921	575
525	20240827	115700	1381286191	1922	1922	1922	1922	10
526	20240827	115600	1381266971	1921	1921	1921	1921	10
527	20240827	115500	1381247761	1921	1921	1921	1921	0
528	20240827	115400	1381247761	1921	1918	1924	1918	599
529	20240827	115300	1380096791	1924	1916	1924	1915	30
530	20240827	115200	1380039255	1916	1916	1916	1916	0
531	20240827	115100	1380039255	1916	1916	1916	1915	2089
532	20240827	115000	1376038286	1922	1923	1923	1915	123
533	20240827	114900	1375802466	1924	1918	1924	1916	2705
534	20240827	114800	1370616504	1919	1919	1919	1919	398
535	20240827	114700	1369852742	1919	1921	1921	1919	530
536	20240827	114600	1368835232	1921	1922	1924	1921	377
537	20240827	114500	1368110684	1924	1919	1924	1919	58
538	20240827	114400	1367999343	1919	1919	1919	1917	963
539	20240827	114300	1366152870	1919	1919	1919	1919	610
540	20240827	114200	1364982280	1919	1919	1919	1919	1
541	20240827	114100	1364980361	1921	1921	1921	1921	0
542	20240827	114000	1364980361	1921	1921	1921	1916	431
543	20240827	113900	1364154243	1923	1918	1923	1916	109
544	20240827	113800	1363945358	1921	1915	1925	1915	783
545	20240827	113700	1362444951	1915	1912	1915	1910	4226
546	20240827	113600	1354368554	1911	1914	1914	1911	5154
547	20240827	113500	1344512378	1914	1916	1916	1914	428
548	20240827	113400	1343692923	1917	1917	1917	1917	1
549	20240827	113300	1343691006	1914	1919	1919	1914	238
550	20240827	113200	1343235077	1920	1924	1924	1919	515
551	20240827	113100	1342245955	1924	1920	1924	1920	1125
552	20240827	113000	1340085951	1919	1918	1920	1917	2055
553	20240827	112900	1336144438	1917	1917	1917	1913	7432
554	20240827	112800	1321915772	1915	1918	1918	1915	2368
555	20240827	112700	1317378047	1917	1918	1918	1917	3855
556	20240827	112600	1309985376	1918	1919	1919	1918	1000
557	20240827	112500	1308066925	1924	1920	1924	1918	1989
558	20240827	112400	1304250204	1923	1923	1923	1921	82
559	20240827	112300	1304092571	1923	1923	1923	1923	287
560	20240827	112200	1303540670	1924	1925	1925	1924	506
561	20240827	112100	1302566626	1925	1925	1925	1925	6
562	20240827	112000	1302555076	1926	1928	1929	1924	1981
563	20240827	111900	1298735887	1925	1928	1928	1925	93
564	20240827	111800	1298556591	1929	1926	1929	1926	546
565	20240827	111700	1297503830	1928	1923	1928	1923	216
566	20240827	111600	1297087587	1923	1923	1924	1923	32
567	20240827	111500	1297026050	1920	1920	1920	1920	12
568	20240827	111400	1297003010	1920	1914	1922	1914	5660
569	20240827	111300	1286137017	1913	1916	1916	1913	2109
570	20240827	111200	1282096178	1913	1913	1913	1912	1646
571	20240827	111100	1278948356	1915	1916	1916	1913	3871
572	20240827	111000	1271540377	1916	1916	1916	1916	128
573	20240827	110900	1271295129	1916	1916	1916	1915	243
574	20240827	110800	1270829542	1915	1915	1916	1915	59
575	20240827	110700	1270716547	1912	1912	1912	1912	468
576	20240827	110600	1269821731	1913	1913	1913	1913	372
577	20240827	110500	1269110095	1913	1913	1913	1913	747
578	20240827	110400	1267681084	1912	1913	1913	1912	462
579	20240827	110300	1266797593	1913	1913	1913	1913	51
580	20240827	110200	1266700030	1912	1914	1914	1912	3187
581	20240827	110100	1260604121	1913	1915	1915	1912	6842
582	20240827	110000	1247511453	1915	1920	1920	1915	4015
583	20240827	105900	1239821433	1918	1912	1921	1912	2744
584	20240827	105800	1234561619	1913	1918	1921	1913	11448
585	20240827	105700	1212625604	1918	1921	1921	1918	3479
586	20240827	105600	1205950440	1922	1922	1922	1921	1584
587	20240827	105500	1202907207	1926	1920	1926	1919	2192
588	20240827	105400	1198698971	1919	1928	1928	1919	16536
589	20240827	105300	1166911986	1926	1927	1929	1926	924
590	20240827	105200	1165131755	1927	1929	1929	1926	708
591	20240827	105100	1163767496	1934	1926	1934	1925	5421
592	20240827	105000	1153321300	1926	1935	1935	1926	7162
593	20240827	104900	1139503342	1936	1936	1938	1935	1506
594	20240827	104800	1136587485	1936	1941	1941	1936	1076
595	20240827	104700	1134499664	1940	1934	1940	1934	4122
596	20240827	104600	1126515350	1934	1934	1934	1934	209
597	20240827	104500	1126111144	1934	1934	1934	1934	28
598	20240827	104400	1126056992	1934	1934	1935	1934	1174
599	20240827	104300	1123786376	1934	1933	1934	1933	1908
600	20240827	104200	1120096634	1932	1933	1933	1932	577
601	20240827	104100	1118981544	1932	1935	1935	1932	2291
602	20240827	104000	1114553436	1933	1932	1934	1932	1265
603	20240827	103900	1112107575	1932	1932	1932	1932	22
604	20240827	103800	1112065071	1934	1932	1934	1932	12
605	20240827	103700	1112041883	1932	1936	1938	1932	2109
606	20240827	103600	1107963635	1938	1933	1939	1933	159
607	20240827	103500	1107655522	1939	1939	1939	1939	20
608	20240827	103400	1107616742	1939	1930	1939	1930	72
609	20240827	103300	1107477254	1936	1928	1936	1928	3631
610	20240827	103200	1100475682	1926	1926	1926	1926	0
611	20240827	103100	1100475682	1926	1928	1928	1926	400
612	20240827	103000	1099705214	1928	1928	1929	1928	577
613	20240827	102900	1098592756	1928	1928	1928	1928	276
614	20240827	102800	1098060628	1926	1934	1934	1924	16318
615	20240827	102700	1066599883	1934	1928	1935	1928	3575
616	20240827	102600	1059692696	1928	1938	1940	1927	3113
617	20240827	102500	1053672607	1939	1928	1939	1928	491
618	20240827	102400	1052721524	1928	1924	1928	1924	2658
619	20240827	102300	1047602562	1924	1930	1930	1924	18540
620	20240827	102200	1011897416	1930	1938	1938	1930	2435
621	20240827	102100	1007195792	1938	1930	1940	1930	4210
622	20240827	102000	999068081	1930	1941	1941	1930	21384
623	20240827	101900	957682854	1943	1939	1943	1939	658
624	20240827	101800	956406897	1939	1935	1941	1935	1433
625	20240827	101700	953632405	1936	1936	1941	1932	5520
626	20240827	101600	942957120	1936	1946	1947	1935	12240
627	20240827	101500	919217436	1947	1947	1948	1946	1354
628	20240827	101400	916582487	1948	1948	1948	1947	163
629	20240827	101300	916265023	1948	1951	1952	1947	1130
630	20240827	101200	914063057	1951	1948	1951	1946	4228
631	20240827	101100	905816254	1950	1949	1951	1949	217
632	20240827	101000	905393289	1949	1948	1949	1948	29
633	20240827	100900	905336795	1948	1949	1949	1945	1145
634	20240827	100800	903108145	1948	1947	1952	1947	8818
635	20240827	100700	885901156	1946	1944	1946	1944	2264
636	20240827	100600	881498253	1944	1936	1947	1936	1552
637	20240827	100500	878488362	1939	1938	1940	1935	1306
638	20240827	100400	875960349	1935	1936	1948	1935	2537
639	20240827	100300	871046856	1939	1937	1939	1933	9283
640	20240827	100200	853085883	1938	1938	1940	1935	1888
641	20240827	100100	849427534	1940	1940	1940	1937	2156
642	20240827	100000	845248799	1941	1953	1953	1941	6827
643	20240827	095900	831953510	1952	1948	1953	1948	16088
644	20240827	095800	800556449	1948	1950	1951	1947	6714
645	20240827	095700	787468586	1950	1946	1951	1946	14058
646	20240827	095600	760052862	1948	1945	1948	1942	86
647	20240827	095500	759885610	1944	1941	1944	1941	1664
648	20240827	095400	756655313	1940	1935	1947	1935	142
649	20240827	095300	756379839	1935	1949	1950	1932	14625
650	20240827	095200	727939684	1948	1942	1948	1942	4049
651	20240827	095100	720068983	1943	1944	1944	1933	12869
652	20240827	095000	695101851	1944	1943	1945	1943	2439
653	20240827	094900	690360775	1943	1946	1946	1942	5412
654	20240827	094800	679836100	1949	1949	1950	1944	6330
655	20240827	094700	667506336	1947	1946	1951	1945	20358
656	20240827	094600	627833007	1946	1937	1946	1937	10330
657	20240827	094500	607775237	1937	1935	1937	1932	4990
658	20240827	094400	598117339	1935	1928	1935	1927	3951
659	20240827	094300	590488679	1928	1926	1929	1926	517
660	20240827	094200	589492904	1926	1927	1927	1926	917
661	20240827	094100	587726375	1927	1929	1929	1927	39
662	20240827	094000	587651190	1930	1928	1933	1928	80
663	20240827	093900	587496759	1928	1921	1928	1921	3772
664	20240827	093800	580241631	1921	1925	1925	1920	8317
665	20240827	093700	564263268	1923	1924	1924	1923	663
666	20240827	093600	562987787	1923	1925	1926	1922	3025
667	20240827	093500	557167865	1926	1928	1928	1924	6370
668	20240827	093400	544902548	1928	1936	1937	1925	20731
669	20240827	093300	504859507	1935	1931	1937	1927	4693
670	20240827	093200	495787422	1933	1923	1935	1923	1455
671	20240827	093100	492978513	1923	1923	1924	1922	1732
672	20240827	093000	489646400	1923	1923	1924	1921	1009
673	20240827	092900	487706850	1922	1923	1923	1921	1324
674	20240827	092800	485162573	1923	1928	1928	1923	1626
675	20240827	092700	482033921	1928	1922	1935	1921	570
676	20240827	092600	480938440	1922	1918	1938	1917	8499
677	20240827	092500	464523229	1919	1922	1924	1918	1449
678	20240827	092400	461740891	1921	1924	1924	1919	14888
679	20240827	092300	433130579	1924	1926	1926	1924	2355
680	20240827	092200	428595492	1926	1933	1933	1926	3679
681	20240827	092100	421498691	1937	1933	1938	1929	1668
682	20240827	092000	418275353	1927	1931	1942	1926	4002
683	20240827	091900	410557871	1932	1940	1946	1932	4644
684	20240827	091800	401559496	1941	1936	1948	1936	6632
685	20240827	091700	388665508	1936	1931	1937	1930	5478
686	20240827	091600	378077063	1931	1920	1934	1920	3462
687	20240827	091500	371408307	1922	1915	1923	1911	6778
688	20240827	091400	358449559	1916	1916	1926	1913	5073
689	20240827	091300	348733470	1915	1918	1919	1915	2407
690	20240827	091200	344121959	1919	1920	1920	1913	7493
691	20240827	091100	329752038	1920	1922	1922	1920	9416
692	20240827	091000	311667561	1922	1929	1931	1921	3847
693	20240827	090900	304265727	1930	1914	1932	1914	4381
694	20240827	090800	295859638	1914	1924	1924	1914	4848
695	20240827	090700	286554171	1925	1945	1949	1924	14972
696	20240827	090600	257536387	1948	1948	1949	1943	6081
697	20240827	090500	245702499	1949	1940	1950	1940	3084
698	20240827	090400	239710796	1940	1939	1943	1939	11651
699	20240827	090300	217114595	1943	1942	1951	1939	11447
700	20240827	090200	194848702	1943	1915	1943	1915	24671
701	20240827	090100	147128446	1912	1914	1915	1904	14430
702	20240827	090000	119625388	1916	1914	1917	1900	62548