KissMeData/074610/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194700	1602120612	1894	1894	1894	1894	12819
3	20240802	194600	1602120612	1894	1894	1894	1894	0
4	20240802	194500	1602120612	1894	1894	1894	1894	0
5	20240802	194400	1602120612	1894	1894	1894	1894	0
6	20240802	194300	1602120612	1894	1894	1894	1894	0
7	20240802	194200	1602120612	1894	1894	1894	1894	0
8	20240802	194100	1602120612	1894	1894	1894	1894	0
9	20240802	194000	1602120612	1894	1894	1894	1894	0
10	20240802	193900	1602120612	1894	1894	1894	1894	0
11	20240802	193800	1602120612	1894	1894	1894	1894	0
12	20240802	193700	1602120612	1894	1894	1894	1894	0
13	20240802	193600	1602120612	1894	1894	1894	1894	0
14	20240802	193500	1602120612	1894	1894	1894	1894	0
15	20240802	193400	1602120612	1894	1894	1894	1894	0
16	20240802	193300	1602120612	1894	1894	1894	1894	0
17	20240802	193200	1602120612	1894	1894	1894	1894	0
18	20240802	193100	1602120612	1894	1894	1894	1894	0
19	20240802	193000	1602120612	1894	1894	1894	1894	0
20	20240802	192900	1602120612	1894	1894	1894	1894	0
21	20240802	192800	1602120612	1894	1894	1894	1894	0
22	20240802	192700	1602120612	1894	1894	1894	1894	0
23	20240802	192600	1602120612	1894	1894	1894	1894	0
24	20240802	192500	1602120612	1894	1894	1894	1894	0
25	20240802	192400	1602120612	1894	1894	1894	1894	0
26	20240802	192300	1602120612	1894	1894	1894	1894	0
27	20240802	192200	1602120612	1894	1894	1894	1894	0
28	20240802	192100	1602120612	1894	1894	1894	1894	0
29	20240802	192000	1602120612	1894	1894	1894	1894	0
30	20240802	191900	1602120612	1894	1894	1894	1894	0
31	20240802	191800	1602120612	1894	1894	1894	1894	0
32	20240802	191700	1602120612	1894	1894	1894	1894	12819
33	20240802	191600	1602120612	1894	1894	1894	1894	0
34	20240802	191500	1602120612	1894	1894	1894	1894	0
35	20240802	191400	1602120612	1894	1894	1894	1894	0
36	20240802	191300	1602120612	1894	1894	1894	1894	0
37	20240802	191200	1602120612	1894	1894	1894	1894	0
38	20240802	191100	1602120612	1894	1894	1894	1894	0
39	20240802	191000	1602120612	1894	1894	1894	1894	0
40	20240802	190900	1602120612	1894	1894	1894	1894	0
41	20240802	190800	1602120612	1894	1894	1894	1894	0
42	20240802	190700	1602120612	1894	1894	1894	1894	0
43	20240802	190600	1602120612	1894	1894	1894	1894	0
44	20240802	190500	1602120612	1894	1894	1894	1894	0
45	20240802	190400	1602120612	1894	1894	1894	1894	0
46	20240802	190300	1602120612	1894	1894	1894	1894	0
47	20240802	190200	1602120612	1894	1894	1894	1894	0
48	20240802	190100	1602120612	1894	1894	1894	1894	0
49	20240802	190000	1602120612	1894	1894	1894	1894	0
50	20240802	185900	1602120612	1894	1894	1894	1894	0
51	20240802	185800	1602120612	1894	1894	1894	1894	0
52	20240802	185700	1602120612	1894	1894	1894	1894	0
53	20240802	185600	1602120612	1894	1894	1894	1894	0
54	20240802	185500	1602120612	1894	1894	1894	1894	0
55	20240802	185400	1602120612	1894	1894	1894	1894	0
56	20240802	185300	1602120612	1894	1894	1894	1894	0
57	20240802	185200	1602120612	1894	1894	1894	1894	0
58	20240802	185100	1602120612	1894	1894	1894	1894	0
59	20240802	185000	1602120612	1894	1894	1894	1894	0
60	20240802	184900	1602120612	1894	1894	1894	1894	0
61	20240802	184800	1602120612	1894	1894	1894	1894	0
62	20240802	184700	1602120612	1894	1894	1894	1894	12819
63	20240802	184600	1602120612	1894	1894	1894	1894	0
64	20240802	184500	1602120612	1894	1894	1894	1894	0
65	20240802	184400	1602120612	1894	1894	1894	1894	0
66	20240802	184300	1602120612	1894	1894	1894	1894	0
67	20240802	184200	1602120612	1894	1894	1894	1894	0
68	20240802	184100	1602120612	1894	1894	1894	1894	0
69	20240802	184000	1602120612	1894	1894	1894	1894	0
70	20240802	183900	1602120612	1894	1894	1894	1894	0
71	20240802	183800	1602120612	1894	1894	1894	1894	0
72	20240802	183700	1602120612	1894	1894	1894	1894	0
73	20240802	183600	1602120612	1894	1894	1894	1894	0
74	20240802	183500	1602120612	1894	1894	1894	1894	0
75	20240802	183400	1602120612	1894	1894	1894	1894	0
76	20240802	183300	1602120612	1894	1894	1894	1894	0
77	20240802	183200	1602120612	1894	1894	1894	1894	0
78	20240802	183100	1602120612	1894	1894	1894	1894	0
79	20240802	183000	1602120612	1894	1894	1894	1894	0
80	20240802	182900	1602120612	1894	1894	1894	1894	0
81	20240802	182800	1602120612	1894	1894	1894	1894	0
82	20240802	182700	1602120612	1894	1894	1894	1894	0
83	20240802	182600	1602120612	1894	1894	1894	1894	0
84	20240802	182500	1602120612	1894	1894	1894	1894	0
85	20240802	182400	1602120612	1894	1894	1894	1894	0
86	20240802	182300	1602120612	1894	1894	1894	1894	0
87	20240802	182200	1602120612	1894	1894	1894	1894	0
88	20240802	182100	1602120612	1894	1894	1894	1894	0
89	20240802	182000	1602120612	1894	1894	1894	1894	0
90	20240802	181900	1602120612	1894	1894	1894	1894	0
91	20240802	181800	1602120612	1894	1894	1894	1894	0
92	20240802	181700	1602120612	1894	1894	1894	1894	12819
93	20240802	181600	1602120612	1894	1894	1894	1894	0
94	20240802	181500	1602120612	1894	1894	1894	1894	0
95	20240802	181400	1602120612	1894	1894	1894	1894	0
96	20240802	181300	1602120612	1894	1894	1894	1894	0
97	20240802	181200	1602120612	1894	1894	1894	1894	0
98	20240802	181100	1602120612	1894	1894	1894	1894	0
99	20240802	181000	1602120612	1894	1894	1894	1894	0
100	20240802	180900	1602120612	1894	1894	1894	1894	0
101	20240802	180800	1602120612	1894	1894	1894	1894	0
102	20240802	180700	1602120612	1894	1894	1894	1894	0
103	20240802	180600	1602120612	1894	1894	1894	1894	0
104	20240802	180500	1602120612	1894	1894	1894	1894	0
105	20240802	180400	1602120612	1894	1894	1894	1894	0
106	20240802	180300	1602120612	1894	1894	1894	1894	0
107	20240802	180200	1602120612	1894	1894	1894	1894	0
108	20240802	180100	1602120612	1894	1894	1894	1894	0
109	20240802	180000	1602120612	1894	1894	1894	1894	0
110	20240802	175900	1602120612	1894	1894	1894	1894	0
111	20240802	175800	1602120612	1894	1894	1894	1894	0
112	20240802	175700	1602120612	1894	1894	1894	1894	0
113	20240802	175600	1602120612	1894	1894	1894	1894	0
114	20240802	175500	1602120612	1894	1894	1894	1894	0
115	20240802	175400	1602120612	1894	1894	1894	1894	0
116	20240802	175300	1602120612	1894	1894	1894	1894	0
117	20240802	175200	1602120612	1894	1894	1894	1894	0
118	20240802	175100	1602120612	1894	1894	1894	1894	0
119	20240802	175000	1602120612	1894	1894	1894	1894	0
120	20240802	174900	1602120612	1894	1894	1894	1894	0
121	20240802	174800	1602120612	1894	1894	1894	1894	0
122	20240802	174700	1602120612	1894	1894	1894	1894	12819
123	20240802	174600	1602120612	1894	1894	1894	1894	0
124	20240802	174500	1602120612	1894	1894	1894	1894	0
125	20240802	174400	1602120612	1894	1894	1894	1894	0
126	20240802	174300	1602120612	1894	1894	1894	1894	0
127	20240802	174200	1602120612	1894	1894	1894	1894	0
128	20240802	174100	1602120612	1894	1894	1894	1894	0
129	20240802	174000	1602120612	1894	1894	1894	1894	0
130	20240802	173900	1602120612	1894	1894	1894	1894	0
131	20240802	173800	1602120612	1894	1894	1894	1894	0
132	20240802	173700	1602120612	1894	1894	1894	1894	0
133	20240802	173600	1602120612	1894	1894	1894	1894	0
134	20240802	173500	1602120612	1894	1894	1894	1894	0
135	20240802	173400	1602120612	1894	1894	1894	1894	0
136	20240802	173300	1602120612	1894	1894	1894	1894	0
137	20240802	173200	1602120612	1894	1894	1894	1894	0
138	20240802	173100	1602120612	1894	1894	1894	1894	0
139	20240802	173000	1602120612	1894	1894	1894	1894	0
140	20240802	172900	1602120612	1894	1894	1894	1894	0
141	20240802	172800	1602120612	1894	1894	1894	1894	0
142	20240802	172700	1602120612	1894	1894	1894	1894	0
143	20240802	172600	1602120612	1894	1894	1894	1894	0
144	20240802	172500	1602120612	1894	1894	1894	1894	0
145	20240802	172400	1602120612	1894	1894	1894	1894	0
146	20240802	172300	1602120612	1894	1894	1894	1894	0
147	20240802	172200	1602120612	1894	1894	1894	1894	0
148	20240802	172100	1602120612	1894	1894	1894	1894	0
149	20240802	172000	1602120612	1894	1894	1894	1894	0
150	20240802	171900	1602120612	1894	1894	1894	1894	0
151	20240802	171800	1602120612	1894	1894	1894	1894	0
152	20240802	171700	1602120612	1894	1894	1894	1894	12819
153	20240802	171600	1602120612	1894	1894	1894	1894	0
154	20240802	171500	1602120612	1894	1894	1894	1894	0
155	20240802	171400	1602120612	1894	1894	1894	1894	0
156	20240802	171300	1602120612	1894	1894	1894	1894	0
157	20240802	171200	1602120612	1894	1894	1894	1894	0
158	20240802	171100	1602120612	1894	1894	1894	1894	0
159	20240802	171000	1602120612	1894	1894	1894	1894	0
160	20240802	170900	1602120612	1894	1894	1894	1894	0
161	20240802	170800	1602120612	1894	1894	1894	1894	0
162	20240802	170700	1602120612	1894	1894	1894	1894	0
163	20240802	170600	1602120612	1894	1894	1894	1894	0
164	20240802	170500	1602120612	1894	1894	1894	1894	0
165	20240802	170400	1602120612	1894	1894	1894	1894	0
166	20240802	170300	1602120612	1894	1894	1894	1894	0
167	20240802	170200	1602120612	1894	1894	1894	1894	0
168	20240802	170100	1602120612	1894	1894	1894	1894	0
169	20240802	170000	1602120612	1894	1894	1894	1894	0
170	20240802	165900	1602120612	1894	1894	1894	1894	0
171	20240802	165800	1602120612	1894	1894	1894	1894	0
172	20240802	165700	1602120612	1894	1894	1894	1894	0
173	20240802	165600	1602120612	1894	1894	1894	1894	0
174	20240802	165500	1602120612	1894	1894	1894	1894	0
175	20240802	165400	1602120612	1894	1894	1894	1894	0
176	20240802	165300	1602120612	1894	1894	1894	1894	0
177	20240802	165200	1602120612	1894	1894	1894	1894	0
178	20240802	165100	1602120612	1894	1894	1894	1894	0
179	20240802	165000	1602120612	1894	1894	1894	1894	0
180	20240802	164900	1602120612	1894	1894	1894	1894	0
181	20240802	164800	1602120612	1894	1894	1894	1894	0
182	20240802	164700	1602120612	1894	1894	1894	1894	12819
183	20240802	164600	1602120612	1894	1894	1894	1894	0
184	20240802	164500	1602120612	1894	1894	1894	1894	0
185	20240802	164400	1602120612	1894	1894	1894	1894	0
186	20240802	164300	1602120612	1894	1894	1894	1894	0
187	20240802	164200	1602120612	1894	1894	1894	1894	0
188	20240802	164100	1602120612	1894	1894	1894	1894	0
189	20240802	164000	1602120612	1894	1894	1894	1894	0
190	20240802	163900	1602120612	1894	1894	1894	1894	0
191	20240802	163800	1602120612	1894	1894	1894	1894	0
192	20240802	163700	1602120612	1894	1894	1894	1894	0
193	20240802	163600	1602120612	1894	1894	1894	1894	0
194	20240802	163500	1602120612	1894	1894	1894	1894	0
195	20240802	163400	1602120612	1894	1894	1894	1894	0
196	20240802	163300	1602120612	1894	1894	1894	1894	0
197	20240802	163200	1602120612	1894	1894	1894	1894	0
198	20240802	163100	1602120612	1894	1894	1894	1894	0
199	20240802	163000	1602120612	1894	1894	1894	1894	0
200	20240802	162900	1602120612	1894	1894	1894	1894	0
201	20240802	162800	1602120612	1894	1894	1894	1894	0
202	20240802	162700	1602120612	1894	1894	1894	1894	0
203	20240802	162600	1602120612	1894	1894	1894	1894	0
204	20240802	162500	1602120612	1894	1894	1894	1894	0
205	20240802	162400	1602120612	1894	1894	1894	1894	0
206	20240802	162300	1602120612	1894	1894	1894	1894	0
207	20240802	162200	1602120612	1894	1894	1894	1894	0
208	20240802	162100	1602120612	1894	1894	1894	1894	0
209	20240802	162000	1602120612	1894	1894	1894	1894	0
210	20240802	161900	1602120612	1894	1894	1894	1894	0
211	20240802	161800	1602120612	1894	1894	1894	1894	0
212	20240802	161700	1602120612	1894	1894	1894	1894	12819
213	20240802	161600	1602120612	1894	1894	1894	1894	0
214	20240802	161500	1602120612	1894	1894	1894	1894	0
215	20240802	161400	1602120612	1894	1894	1894	1894	0
216	20240802	161300	1602120612	1894	1894	1894	1894	0
217	20240802	161200	1602120612	1894	1894	1894	1894	0
218	20240802	161100	1602120612	1894	1894	1894	1894	0
219	20240802	161000	1602120612	1894	1894	1894	1894	0
220	20240802	160900	1602120612	1894	1894	1894	1894	0
221	20240802	160800	1602120612	1894	1894	1894	1894	0
222	20240802	160700	1602120612	1894	1894	1894	1894	0
223	20240802	160600	1602120612	1894	1894	1894	1894	0
224	20240802	160500	1602120612	1894	1894	1894	1894	0
225	20240802	160400	1602120612	1894	1894	1894	1894	0
226	20240802	160300	1602120612	1894	1894	1894	1894	0
227	20240802	160200	1602120612	1894	1894	1894	1894	0
228	20240802	160100	1602120612	1894	1894	1894	1894	0
229	20240802	160000	1602120612	1894	1894	1894	1894	0
230	20240802	155900	1602120612	1894	1894	1894	1894	0
231	20240802	155800	1602120612	1894	1894	1894	1894	0
232	20240802	155700	1602120612	1894	1894	1894	1894	0
233	20240802	155600	1602120612	1894	1894	1894	1894	0
234	20240802	155500	1602120612	1894	1894	1894	1894	0
235	20240802	155400	1602120612	1894	1894	1894	1894	0
236	20240802	155300	1602120612	1894	1894	1894	1894	0
237	20240802	155200	1602120612	1894	1894	1894	1894	0
238	20240802	155100	1602120612	1894	1894	1894	1894	0
239	20240802	155000	1602120612	1894	1894	1894	1894	0
240	20240802	154900	1602120612	1894	1894	1894	1894	0
241	20240802	154800	1602120612	1894	1894	1894	1894	0
242	20240802	154700	1602120612	1894	1894	1894	1894	12819
243	20240802	154600	1602120612	1894	1894	1894	1894	0
244	20240802	154500	1602120612	1894	1894	1894	1894	0
245	20240802	154400	1602120612	1894	1894	1894	1894	0
246	20240802	154300	1602120612	1894	1894	1894	1894	0
247	20240802	154200	1602120612	1894	1894	1894	1894	0
248	20240802	154100	1602120612	1894	1894	1894	1894	0
249	20240802	154000	1602120612	1894	1894	1894	1894	0
250	20240802	153900	1602120612	1894	1894	1894	1894	0
251	20240802	153800	1602120612	1894	1894	1894	1894	0
252	20240802	153700	1602120612	1894	1894	1894	1894	0
253	20240802	153600	1602120612	1894	1894	1894	1894	0
254	20240802	153500	1602120612	1894	1894	1894	1894	0
255	20240802	153400	1602120612	1894	1894	1894	1894	0
256	20240802	153300	1602120612	1894	1894	1894	1894	0
257	20240802	153200	1602120612	1894	1894	1894	1894	0
258	20240802	153100	1602120612	1894	1894	1894	1894	0
259	20240802	153000	1602120612	1894	1894	1894	1894	12819
260	20240802	152900	1577841426	1896	1896	1896	1896	0
261	20240802	152800	1577841426	1896	1896	1896	1896	0
262	20240802	152700	1577841426	1896	1896	1896	1896	0
263	20240802	152600	1577841426	1896	1896	1896	1896	0
264	20240802	152500	1577841426	1896	1896	1896	1896	0
265	20240802	152400	1577841426	1896	1896	1896	1896	0
266	20240802	152300	1577841426	1896	1896	1896	1896	0
267	20240802	152200	1577841426	1896	1896	1896	1896	0
268	20240802	152100	1577841426	1896	1896	1896	1896	0
269	20240802	152000	1577841426	1896	1896	1896	1896	0
270	20240802	151900	1577841426	1896	1897	1897	1896	9496
271	20240802	151800	1559836890	1896	1896	1897	1896	3190
272	20240802	151700	1553788377	1897	1893	1897	1893	5810
273	20240802	151600	1542786288	1893	1891	1894	1890	4008
274	20240802	151500	1535207240	1890	1889	1890	1889	10470
275	20240802	151400	1515419281	1890	1890	1890	1889	3193
276	20240802	151300	1509384711	1889	1889	1890	1888	7343
277	20240802	151200	1495516493	1890	1889	1890	1889	3284
278	20240802	151100	1489312163	1890	1890	1890	1888	1974
279	20240802	151000	1485583571	1890	1890	1890	1888	2142
280	20240802	150900	1481539371	1888	1890	1890	1888	4851
281	20240802	150800	1472377780	1890	1890	1890	1889	2855
282	20240802	150700	1466982191	1890	1890	1890	1889	2383
283	20240802	150600	1462479720	1890	1892	1893	1890	16276
284	20240802	150500	1431710097	1894	1893	1894	1892	2330
285	20240802	150400	1427299542	1893	1897	1899	1893	5572
286	20240802	150300	1416742544	1897	1899	1899	1897	1806
287	20240802	150200	1413313418	1899	1898	1900	1898	1634
288	20240802	150100	1410212073	1900	1899	1900	1899	1004
289	20240802	150000	1408305474	1900	1900	1900	1898	1899
290	20240802	145900	1404700214	1900	1903	1903	1900	499
291	20240802	145800	1403751909	1900	1903	1903	1900	3913
292	20240802	145700	1396311191	1900	1904	1904	1900	5475
293	20240802	145600	1385901583	1904	1905	1906	1904	1132
294	20240802	145500	1383745186	1905	1906	1906	1905	2355
295	20240802	145400	1379258894	1906	1906	1906	1905	1305
296	20240802	145300	1376771858	1906	1906	1906	1906	279
297	20240802	145200	1376240084	1905	1906	1906	1905	1402
298	20240802	145100	1373568873	1906	1907	1907	1905	630
299	20240802	145000	1372368647	1906	1908	1908	1906	1302
300	20240802	144900	1369886173	1908	1903	1908	1903	3788
301	20240802	144800	1362673158	1903	1903	1903	1902	452
302	20240802	144700	1361813192	1903	1903	1903	1903	471
303	20240802	144600	1360916879	1903	1904	1904	1901	1722
304	20240802	144500	1357641713	1904	1904	1904	1904	65
305	20240802	144400	1357517953	1904	1904	1904	1904	531
306	20240802	144300	1356506929	1903	1903	1904	1903	4574
307	20240802	144200	1347802416	1903	1900	1904	1900	1139
308	20240802	144100	1345636619	1899	1901	1904	1899	2662
309	20240802	144000	1340574850	1901	1897	1901	1897	2718
310	20240802	143900	1335412731	1897	1895	1897	1895	3340
311	20240802	143800	1329080357	1895	1892	1895	1891	4340
312	20240802	143700	1320867854	1890	1888	1891	1888	6589
313	20240802	143600	1308425702	1888	1891	1892	1888	5688
314	20240802	143500	1297679908	1891	1894	1894	1891	5728
315	20240802	143400	1286838161	1893	1897	1898	1893	2587
316	20240802	143300	1281937038	1897	1898	1898	1895	2399
317	20240802	143200	1277384981	1900	1900	1901	1898	1309
318	20240802	143100	1274899702	1901	1902	1903	1900	23796
319	20240802	143000	1229681675	1903	1902	1903	1902	5427
320	20240802	142900	1219359413	1903	1905	1905	1903	3137
321	20240802	142800	1213389070	1905	1908	1908	1905	505
322	20240802	142700	1212426596	1909	1910	1910	1909	42
323	20240802	142600	1212346417	1910	1904	1911	1904	780
324	20240802	142500	1210858278	1911	1910	1911	1902	2608
325	20240802	142400	1205887626	1911	1911	1912	1908	4663
326	20240802	142300	1196981264	1911	1912	1913	1911	4526
327	20240802	142200	1188331603	1913	1915	1915	1913	345
328	20240802	142100	1187671496	1915	1921	1921	1913	43093
329	20240802	142000	1104954430	1921	1921	1921	1921	69
330	20240802	141900	1104821881	1921	1922	1922	1921	213
331	20240802	141800	1104412706	1922	1921	1922	1921	548
332	20240802	141700	1103359927	1922	1922	1922	1921	3577
333	20240802	141600	1096488094	1922	1922	1924	1921	409
334	20240802	141500	1095702398	1922	1921	1924	1921	2666
335	20240802	141400	1090579344	1922	1922	1922	1922	116
336	20240802	141300	1090356392	1922	1922	1922	1922	679
337	20240802	141200	1089051354	1924	1923	1924	1921	11363
338	20240802	141100	1067207782	1924	1923	1924	1923	605
339	20240802	141000	1066043867	1923	1924	1924	1923	827
340	20240802	140900	1064452819	1924	1924	1924	1924	785
341	20240802	140800	1062942479	1924	1923	1924	1923	2531
342	20240802	140700	1058075365	1923	1923	1923	1922	81
343	20240802	140600	1057919681	1922	1922	1922	1922	1288
344	20240802	140500	1055444145	1922	1923	1923	1922	246
345	20240802	140400	1054971331	1922	1923	1923	1922	100
346	20240802	140300	1054779078	1924	1924	1924	1924	0
347	20240802	140200	1054779078	1924	1925	1925	1924	147
348	20240802	140100	1054496160	1925	1925	1925	1925	1
349	20240802	140000	1054494235	1922	1923	1925	1922	1000
350	20240802	135900	1052570995	1925	1924	1925	1923	983
351	20240802	135800	1050679734	1925	1925	1925	1924	490
352	20240802	135700	1049736584	1925	1924	1925	1924	501
353	20240802	135600	1048772559	1925	1924	1925	1924	2
354	20240802	135500	1048768710	1924	1924	1924	1924	1032
355	20240802	135400	1046783142	1924	1924	1924	1922	1542
356	20240802	135300	1043817449	1924	1923	1924	1923	857
357	20240802	135200	1042168981	1924	1926	1926	1924	5172
358	20240802	135100	1032216793	1926	1926	1926	1925	139
359	20240802	135000	1031949084	1926	1925	1926	1925	412
360	20240802	134900	1031155972	1926	1925	1926	1925	7366
361	20240802	134800	1016974814	1927	1927	1927	1926	2498
362	20240802	134700	1012163266	1928	1928	1928	1928	1
363	20240802	134600	1012161338	1927	1929	1929	1927	205
364	20240802	134500	1011766293	1929	1929	1929	1929	2082
365	20240802	134400	1007750115	1929	1929	1929	1929	200
366	20240802	134300	1007364315	1929	1929	1929	1929	200
367	20240802	134200	1006978515	1929	1929	1929	1929	12
368	20240802	134100	1006955367	1930	1930	1930	1930	1
369	20240802	134000	1006953437	1926	1926	1926	1926	500
370	20240802	133900	1005990437	1926	1930	1930	1926	681
371	20240802	133800	1004678123	1926	1930	1930	1926	601
372	20240802	133700	1003520593	1926	1927	1927	1926	1561
373	20240802	133600	1000513046	1927	1927	1927	1927	20
374	20240802	133500	1000474506	1927	1927	1927	1925	34135
375	20240802	133400	934761485	1927	1926	1927	1926	4
376	20240802	133300	934753778	1927	1930	1930	1926	4548
377	20240802	133200	925994172	1926	1927	1927	1926	3890
378	20240802	133100	918499952	1927	1931	1931	1927	8736
379	20240802	133000	901663069	1931	1931	1932	1930	145
380	20240802	132900	901383170	1931	1932	1932	1931	216
381	20240802	132800	900966058	1932	1932	1932	1932	10
382	20240802	132700	900946738	1932	1932	1932	1932	1964
383	20240802	132600	897152290	1932	1932	1932	1932	2031
384	20240802	132500	893228398	1932	1932	1932	1932	70
385	20240802	132400	893093158	1932	1932	1932	1932	31
386	20240802	132300	893033266	1932	1932	1932	1932	0
387	20240802	132200	893033266	1932	1930	1932	1930	761
388	20240802	132100	891563922	1930	1930	1930	1930	517
389	20240802	132000	890566112	1930	1928	1930	1928	1042
390	20240802	131900	888556746	1928	1928	1928	1928	0
391	20240802	131800	888556746	1928	1928	1928	1928	115
392	20240802	131700	888335026	1928	1928	1928	1928	1000
393	20240802	131600	886407026	1929	1929	1929	1929	150
394	20240802	131500	886117676	1929	1929	1929	1929	413
395	20240802	131400	885320999	1929	1929	1929	1929	4
396	20240802	131300	885313283	1928	1929	1929	1928	400
397	20240802	131200	884541982	1929	1928	1929	1928	475
398	20240802	131100	883625757	1929	1929	1929	1929	5
399	20240802	131000	883616112	1929	1929	1929	1928	1514
400	20240802	130900	880696520	1929	1929	1929	1929	10
401	20240802	130800	880677230	1930	1930	1930	1930	32
402	20240802	130700	880615470	1930	1930	1930	1930	52
403	20240802	130600	880515110	1930	1930	1930	1929	1787
404	20240802	130500	877066875	1930	1930	1930	1930	0
405	20240802	130400	877066875	1930	1930	1930	1930	0
406	20240802	130300	877066875	1930	1930	1930	1930	10446
407	20240802	130200	856906095	1931	1931	1931	1931	0
408	20240802	130100	856906095	1931	1931	1931	1931	4626
409	20240802	130000	847973289	1931	1931	1931	1931	50
410	20240802	125900	847876739	1930	1930	1930	1930	0
411	20240802	125800	847876739	1930	1931	1932	1930	213
412	20240802	125700	847465369	1931	1931	1931	1931	408
413	20240802	125600	846677521	1931	1931	1931	1931	736
414	20240802	125500	845256305	1930	1930	1930	1930	0
415	20240802	125400	845256305	1930	1929	1930	1929	966
416	20240802	125300	843392113	1930	1930	1930	1930	139
417	20240802	125200	843123843	1930	1930	1930	1930	260
418	20240802	125100	842622043	1930	1928	1930	1928	409
419	20240802	125000	841832891	1928	1928	1928	1928	5
420	20240802	124900	841823251	1928	1928	1928	1928	12
421	20240802	124800	841800115	1931	1929	1931	1927	170
422	20240802	124700	841472395	1931	1930	1931	1930	2351
423	20240802	124600	836934611	1929	1929	1929	1929	300
424	20240802	124500	836355911	1929	1927	1929	1927	3701
425	20240802	124400	829220129	1927	1928	1928	1927	50
426	20240802	124300	829123774	1928	1927	1928	1927	3372
427	20240802	124200	822625924	1928	1928	1928	1927	107
428	20240802	124100	822419629	1928	1928	1928	1928	2722
429	20240802	124000	817171613	1928	1928	1928	1927	515
430	20240802	123900	816178713	1928	1928	1928	1928	693
431	20240802	123800	814842609	1928	1928	1928	1928	334
432	20240802	123700	814198657	1927	1927	1927	1927	0
433	20240802	123600	814198657	1927	1927	1927	1927	2034
434	20240802	123500	810279139	1927	1927	1927	1927	50
435	20240802	123400	810182789	1927	1928	1928	1927	2298
436	20240802	123300	805753482	1927	1926	1927	1926	1041
437	20240802	123200	803747702	1927	1927	1927	1927	1093
438	20240802	123100	801641491	1927	1927	1927	1927	105
439	20240802	123000	801439156	1927	1927	1927	1927	484
440	20240802	122900	800506488	1928	1928	1928	1928	101
441	20240802	122800	800311760	1928	1927	1928	1927	286
442	20240802	122700	799760587	1927	1927	1927	1927	578
443	20240802	122600	798646781	1927	1927	1927	1927	103
444	20240802	122500	798448300	1927	1927	1927	1927	0
445	20240802	122400	798448300	1927	1928	1928	1927	812
446	20240802	122300	796883319	1928	1928	1928	1928	0
447	20240802	122200	796883319	1928	1928	1928	1928	3
448	20240802	122100	796877535	1928	1928	1928	1926	6398
449	20240802	122000	784553777	1928	1927	1928	1927	1045
450	20240802	121900	782539965	1928	1927	1928	1927	1252
451	20240802	121800	780127334	1928	1928	1928	1928	229
452	20240802	121700	779685822	1928	1928	1928	1928	19
453	20240802	121600	779649190	1928	1928	1928	1928	58
454	20240802	121500	779537366	1928	1928	1928	1928	78
455	20240802	121400	779386982	1928	1927	1928	1927	88
456	20240802	121300	779217401	1928	1928	1928	1928	791
457	20240802	121200	777692353	1926	1928	1928	1926	1134
458	20240802	121100	775507193	1928	1927	1928	1927	994
459	20240802	121000	773591630	1928	1928	1928	1928	33
460	20240802	120900	773528006	1928	1929	1929	1928	355
461	20240802	120800	772843543	1929	1928	1929	1928	80
462	20240802	120700	772689302	1928	1928	1928	1928	676
463	20240802	120600	771385974	1929	1929	1929	1928	1554
464	20240802	120500	768389841	1929	1930	1930	1929	641
465	20240802	120400	767153309	1930	1929	1930	1929	11
466	20240802	120300	767132089	1929	1929	1929	1929	1167
467	20240802	120200	764880946	1929	1930	1930	1929	109
468	20240802	120100	764670684	1930	1930	1930	1930	6
469	20240802	120000	764659104	1930	1930	1930	1929	291
470	20240802	115900	764097538	1930	1930	1930	1930	0
471	20240802	115800	764097538	1930	1927	1930	1927	127
472	20240802	115700	763852806	1926	1927	1927	1926	322
473	20240802	115600	763232624	1927	1930	1930	1927	651
474	20240802	115500	761978124	1930	1928	1930	1928	237
475	20240802	115400	761521018	1927	1928	1928	1927	181
476	20240802	115300	761172230	1927	1927	1927	1927	185
477	20240802	115200	760815735	1927	1927	1927	1927	182
478	20240802	115100	760465021	1928	1928	1928	1928	14
479	20240802	115000	760438029	1928	1927	1928	1927	3080
480	20240802	114900	754502867	1928	1927	1928	1927	1166
481	20240802	114800	752255982	1927	1927	1927	1927	3140
482	20240802	114700	746205202	1928	1930	1930	1928	673
483	20240802	114600	744907510	1930	1930	1930	1930	207
484	20240802	114500	744508000	1927	1930	1930	1927	3179
485	20240802	114400	738377660	1930	1930	1930	1930	74
486	20240802	114300	738234840	1930	1929	1930	1929	722
487	20240802	114200	736842080	1930	1929	1930	1929	318
488	20240802	114100	736228650	1929	1930	1930	1929	279
489	20240802	114000	735690449	1929	1932	1932	1929	794
490	20240802	113900	734158071	1933	1935	1935	1933	1489
491	20240802	113800	731278667	1936	1936	1936	1936	24
492	20240802	113700	731232203	1936	1933	1936	1933	690
493	20240802	113600	729896747	1933	1931	1933	1931	31
494	20240802	113500	729836854	1931	1934	1936	1930	2502
495	20240802	113400	725005447	1935	1933	1936	1933	149
496	20240802	113300	724717345	1933	1936	1936	1933	1886
497	20240802	113200	721069637	1936	1935	1936	1935	52
498	20240802	113100	720968966	1935	1936	1936	1935	683
499	20240802	113000	719647354	1935	1935	1935	1935	0
500	20240802	112900	719647354	1935	1937	1937	1935	4108
501	20240802	112800	711697507	1936	1936	1936	1936	5
502	20240802	112700	711687827	1940	1937	1940	1937	505
503	20240802	112600	710709627	1941	1940	1941	1940	185
504	20240802	112500	710350716	1940	1940	1940	1940	304
505	20240802	112400	709760956	1940	1935	1940	1935	1021
506	20240802	112300	707785311	1935	1935	1935	1935	0
507	20240802	112200	707785311	1935	1941	1941	1935	675
508	20240802	112100	706478980	1940	1941	1941	1940	1178
509	20240802	112000	704192549	1941	1941	1941	1939	1258
510	20240802	111900	701750855	1941	1934	1941	1934	1468
511	20240802	111800	698910698	1934	1934	1935	1934	1045
512	20240802	111700	696889667	1934	1934	1934	1934	248
513	20240802	111600	696410035	1934	1929	1934	1929	12566
514	20240802	111500	672142986	1928	1929	1929	1928	519
515	20240802	111400	671141885	1929	1929	1929	1929	252
516	20240802	111300	670655777	1929	1929	1930	1929	1055
517	20240802	111200	668620541	1929	1930	1930	1929	301
518	20240802	111100	668039661	1930	1930	1930	1929	354
519	20240802	111000	667356600	1930	1929	1930	1929	421
520	20240802	110900	666544372	1930	1930	1930	1926	2252
521	20240802	110800	662203470	1929	1929	1929	1929	12
522	20240802	110700	662180322	1928	1929	1930	1928	2805
523	20240802	110600	656767655	1928	1928	1928	1927	1220
524	20240802	110500	654416514	1928	1927	1929	1927	116
525	20240802	110400	654192975	1926	1927	1927	1926	1862
526	20240802	110300	650606657	1927	1930	1930	1927	2938
527	20240802	110200	644943183	1929	1930	1930	1929	653
528	20240802	110100	643683543	1930	1929	1930	1927	1859
529	20240802	110000	640099051	1928	1934	1934	1928	10890
530	20240802	105900	619077047	1933	1935	1935	1933	3302
531	20240802	105800	612691176	1935	1939	1939	1935	3357
532	20240802	105700	606187039	1935	1940	1940	1935	1917
533	20240802	105600	602472519	1940	1939	1940	1939	1573
534	20240802	105500	599421652	1939	1939	1939	1939	750
535	20240802	105400	597967402	1939	1939	1939	1939	11
536	20240802	105300	597946073	1939	1936	1939	1935	555
537	20240802	105200	596872119	1941	1941	1941	1936	192
538	20240802	105100	596500282	1943	1935	1943	1933	9911
539	20240802	105000	577319284	1936	1944	1949	1936	27519
540	20240802	104900	523937277	1944	1943	1944	1943	852
541	20240802	104800	522281189	1943	1944	1944	1943	24
542	20240802	104700	522234536	1944	1943	1944	1943	1127
543	20240802	104600	520044099	1943	1944	1944	1943	2
544	20240802	104500	520040212	1944	1944	1944	1944	10
545	20240802	104400	520020772	1941	1941	1941	1941	1019
546	20240802	104300	518042893	1941	1944	1944	1941	339
547	20240802	104200	517384790	1944	1944	1944	1944	1
548	20240802	104100	517382846	1941	1943	1944	1941	2895
549	20240802	104000	511761647	1943	1943	1943	1943	1
550	20240802	103900	511759704	1944	1944	1944	1944	0
551	20240802	103800	511759704	1944	1944	1944	1944	2
552	20240802	103700	511755816	1942	1944	1944	1942	365
553	20240802	103600	511046976	1944	1944	1944	1943	3847
554	20240802	103500	503572210	1944	1944	1944	1944	4761
555	20240802	103400	494316826	1945	1945	1945	1945	7
556	20240802	103300	494303211	1944	1945	1945	1944	832
557	20240802	103200	492685537	1949	1949	1949	1949	40
558	20240802	103100	492607577	1949	1945	1949	1943	6151
559	20240802	103000	480648074	1950	1948	1950	1945	2301
560	20240802	102900	476169085	1949	1952	1952	1949	382
561	20240802	102800	475423721	1949	1952	1952	1949	61
562	20240802	102700	475304814	1949	1950	1950	1949	8527
563	20240802	102600	458677247	1952	1952	1952	1950	501
564	20240802	102500	457699375	1951	1953	1953	1951	110
565	20240802	102400	457484754	1952	1952	1953	1952	301
566	20240802	102300	456897175	1950	1951	1953	1950	130
567	20240802	102200	456643559	1953	1951	1953	1951	54
568	20240802	102100	456538129	1951	1950	1953	1950	3365
569	20240802	102000	449975775	1951	1950	1951	1950	833
570	20240802	101900	448350730	1951	1951	1951	1951	6
571	20240802	101800	448339024	1951	1952	1952	1951	144
572	20240802	101700	448058066	1953	1954	1954	1952	601
573	20240802	101600	446884152	1946	1954	1954	1946	1625
574	20240802	101500	443718295	1954	1955	1955	1954	197
575	20240802	101400	443333169	1955	1955	1955	1954	211
576	20240802	101300	442920864	1955	1955	1955	1955	213
577	20240802	101200	442504449	1950	1953	1954	1950	1543
578	20240802	101100	439489489	1953	1953	1953	1950	1106
579	20240802	101000	437330931	1950	1950	1950	1950	983
580	20240802	100900	435414081	1950	1950	1950	1950	9
581	20240802	100800	435396531	1950	1954	1954	1950	1035
582	20240802	100700	433374265	1955	1955	1955	1955	1110
583	20240802	100600	431204215	1955	1950	1955	1946	4669
584	20240802	100500	422102027	1950	1948	1950	1947	1263
585	20240802	100400	419640599	1948	1947	1949	1947	364
586	20240802	100300	418931548	1947	1946	1947	1946	1933
587	20240802	100200	415168297	1946	1946	1946	1946	3576
588	20240802	100100	408209401	1946	1946	1946	1946	12
589	20240802	100000	408186049	1946	1946	1946	1945	3
590	20240802	095900	408180212	1945	1945	1945	1945	647
591	20240802	095800	406921797	1945	1943	1945	1943	965
592	20240802	095700	405046086	1944	1942	1944	1942	8
593	20240802	095600	405030538	1942	1944	1944	1942	528
594	20240802	095500	404005004	1944	1944	1944	1943	2605
595	20240802	095400	398942307	1944	1944	1944	1943	1244
596	20240802	095300	396525022	1944	1942	1944	1941	1003
597	20240802	095200	394576805	1942	1942	1942	1942	855
598	20240802	095100	392916395	1942	1940	1944	1940	1318
599	20240802	095000	390357537	1940	1944	1944	1940	17512
600	20240802	094900	356359677	1944	1944	1944	1944	3
601	20240802	094800	356353845	1943	1945	1945	1943	2611
602	20240802	094700	351280537	1944	1946	1946	1944	1116
603	20240802	094600	349110801	1946	1946	1946	1946	556
604	20240802	094500	348028825	1945	1946	1946	1945	825
605	20240802	094400	346424085	1946	1945	1946	1945	164
606	20240802	094300	346105081	1946	1946	1946	1946	567
607	20240802	094200	345001699	1943	1946	1947	1943	4549
608	20240802	094100	336155952	1946	1947	1947	1946	309
609	20240802	094000	335554635	1947	1949	1949	1946	3079
610	20240802	093900	329561014	1949	1950	1950	1949	839
611	20240802	093800	327924968	1950	1951	1952	1947	1476
612	20240802	093700	325049906	1951	1947	1951	1946	19570
613	20240802	093600	286917261	1946	1946	1946	1946	1453
614	20240802	093500	284089723	1946	1946	1946	1944	1103
615	20240802	093400	281944687	1946	1946	1946	1945	1209
616	20240802	093300	279591974	1946	1947	1947	1945	1865
617	20240802	093200	275963960	1945	1948	1949	1945	1119
618	20240802	093100	273784953	1949	1949	1949	1946	372
619	20240802	093000	273060262	1950	1950	1950	1950	1186
620	20240802	092900	270747562	1950	1945	1950	1945	2278
621	20240802	092800	266316624	1945	1943	1945	1943	1026
622	20240802	092700	264323104	1943	1944	1944	1943	1709
623	20240802	092600	261001874	1945	1945	1946	1944	8415
624	20240802	092500	244634450	1946	1945	1946	1945	3604
625	20240802	092400	237623439	1946	1945	1946	1945	1248
626	20240802	092300	235195890	1946	1945	1946	1944	6525
627	20240802	092200	222503990	1945	1948	1948	1945	9181
628	20240802	092100	204639149	1948	1951	1951	1948	7435
629	20240802	092000	190154653	1950	1950	1950	1950	913
630	20240802	091900	188374303	1948	1947	1948	1947	1383
631	20240802	091800	185681601	1947	1946	1950	1945	5004
632	20240802	091700	175931325	1946	1946	1946	1942	2747
633	20240802	091600	170590868	1946	1946	1946	1942	3930
634	20240802	091500	162943826	1941	1953	1954	1941	14460
635	20240802	091400	134771546	1954	1960	1961	1954	5274
636	20240802	091300	124453222	1962	1961	1963	1960	7852
637	20240802	091200	109058432	1962	1967	1967	1962	1667
638	20240802	091100	105784277	1968	1965	1968	1961	3788
639	20240802	091000	98350210	1969	1972	1972	1965	21656
640	20240802	090900	55751158	1971	1971	1971	1970	1526
641	20240802	090800	52743654	1975	1975	1976	1970	5390
642	20240802	090700	42109767	1976	1980	1984	1975	3588
643	20240802	090600	35018958	1987	1983	1987	1978	487
644	20240802	090500	34053527	1983	1979	1983	1976	4169
645	20240802	090400	25808144	1980	1993	1993	1979	3710
646	20240802	090300	18459424	1993	1994	1994	1993	2
647	20240802	090200	18455437	1980	1986	1986	1980	3440
648	20240802	090100	11640594	1986	1995	1998	1986	1050
649	20240802	090000	9547446	1998	1996	1998	1990	4785