KissMeData/097800/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	201300	21664442465	1948	1948	1948	1948	90434
3	20240716	201200	21664442465	1948	1948	1948	1948	0
4	20240716	201100	21664442465	1948	1948	1948	1948	0
5	20240716	201000	21664442465	1948	1948	1948	1948	0
6	20240716	200900	21664442465	1948	1948	1948	1948	0
7	20240716	200800	21664442465	1948	1948	1948	1948	0
8	20240716	200700	21664442465	1948	1948	1948	1948	0
9	20240716	200600	21664442465	1948	1948	1948	1948	0
10	20240716	200500	21664442465	1948	1948	1948	1948	0
11	20240716	200400	21664442465	1948	1948	1948	1948	0
12	20240716	200300	21664442465	1948	1948	1948	1948	0
13	20240716	200200	21664442465	1948	1948	1948	1948	0
14	20240716	200100	21664442465	1948	1948	1948	1948	0
15	20240716	200000	21664442465	1948	1948	1948	1948	0
16	20240716	195900	21664442465	1948	1948	1948	1948	0
17	20240716	195800	21664442465	1948	1948	1948	1948	0
18	20240716	195700	21664442465	1948	1948	1948	1948	0
19	20240716	195600	21664442465	1948	1948	1948	1948	0
20	20240716	195500	21664442465	1948	1948	1948	1948	0
21	20240716	195400	21664442465	1948	1948	1948	1948	0
22	20240716	195300	21664442465	1948	1948	1948	1948	0
23	20240716	195200	21664442465	1948	1948	1948	1948	0
24	20240716	195100	21664442465	1948	1948	1948	1948	0
25	20240716	195000	21664442465	1948	1948	1948	1948	0
26	20240716	194900	21664442465	1948	1948	1948	1948	0
27	20240716	194800	21664442465	1948	1948	1948	1948	0
28	20240716	194700	21664442465	1948	1948	1948	1948	0
29	20240716	194600	21664442465	1948	1948	1948	1948	0
30	20240716	194500	21664442465	1948	1948	1948	1948	0
31	20240716	194400	21664442465	1948	1948	1948	1948	0
32	20240716	194300	21664442465	1948	1948	1948	1948	90434
33	20240716	194200	21664442465	1948	1948	1948	1948	0
34	20240716	194100	21664442465	1948	1948	1948	1948	0
35	20240716	194000	21664442465	1948	1948	1948	1948	0
36	20240716	193900	21664442465	1948	1948	1948	1948	0
37	20240716	193800	21664442465	1948	1948	1948	1948	0
38	20240716	193700	21664442465	1948	1948	1948	1948	0
39	20240716	193600	21664442465	1948	1948	1948	1948	0
40	20240716	193500	21664442465	1948	1948	1948	1948	0
41	20240716	193400	21664442465	1948	1948	1948	1948	0
42	20240716	193300	21664442465	1948	1948	1948	1948	0
43	20240716	193200	21664442465	1948	1948	1948	1948	0
44	20240716	193100	21664442465	1948	1948	1948	1948	0
45	20240716	193000	21664442465	1948	1948	1948	1948	0
46	20240716	192900	21664442465	1948	1948	1948	1948	0
47	20240716	192800	21664442465	1948	1948	1948	1948	0
48	20240716	192700	21664442465	1948	1948	1948	1948	0
49	20240716	192600	21664442465	1948	1948	1948	1948	0
50	20240716	192500	21664442465	1948	1948	1948	1948	0
51	20240716	192400	21664442465	1948	1948	1948	1948	0
52	20240716	192300	21664442465	1948	1948	1948	1948	0
53	20240716	192200	21664442465	1948	1948	1948	1948	0
54	20240716	192100	21664442465	1948	1948	1948	1948	0
55	20240716	192000	21664442465	1948	1948	1948	1948	0
56	20240716	191900	21664442465	1948	1948	1948	1948	0
57	20240716	191800	21664442465	1948	1948	1948	1948	0
58	20240716	191700	21664442465	1948	1948	1948	1948	0
59	20240716	191600	21664442465	1948	1948	1948	1948	0
60	20240716	191500	21664442465	1948	1948	1948	1948	0
61	20240716	191400	21664442465	1948	1948	1948	1948	0
62	20240716	191300	21664442465	1948	1948	1948	1948	90434
63	20240716	191200	21664442465	1948	1948	1948	1948	0
64	20240716	191100	21664442465	1948	1948	1948	1948	0
65	20240716	191000	21664442465	1948	1948	1948	1948	0
66	20240716	190900	21664442465	1948	1948	1948	1948	0
67	20240716	190800	21664442465	1948	1948	1948	1948	0
68	20240716	190700	21664442465	1948	1948	1948	1948	0
69	20240716	190600	21664442465	1948	1948	1948	1948	0
70	20240716	190500	21664442465	1948	1948	1948	1948	0
71	20240716	190400	21664442465	1948	1948	1948	1948	0
72	20240716	190300	21664442465	1948	1948	1948	1948	0
73	20240716	190200	21664442465	1948	1948	1948	1948	0
74	20240716	190100	21664442465	1948	1948	1948	1948	0
75	20240716	190000	21664442465	1948	1948	1948	1948	0
76	20240716	185900	21664442465	1948	1948	1948	1948	0
77	20240716	185800	21664442465	1948	1948	1948	1948	0
78	20240716	185700	21664442465	1948	1948	1948	1948	0
79	20240716	185600	21664442465	1948	1948	1948	1948	0
80	20240716	185500	21664442465	1948	1948	1948	1948	0
81	20240716	185400	21664442465	1948	1948	1948	1948	0
82	20240716	185300	21664442465	1948	1948	1948	1948	0
83	20240716	185200	21664442465	1948	1948	1948	1948	0
84	20240716	185100	21664442465	1948	1948	1948	1948	0
85	20240716	185000	21664442465	1948	1948	1948	1948	0
86	20240716	184900	21664442465	1948	1948	1948	1948	0
87	20240716	184800	21664442465	1948	1948	1948	1948	0
88	20240716	184700	21664442465	1948	1948	1948	1948	0
89	20240716	184600	21664442465	1948	1948	1948	1948	0
90	20240716	184500	21664442465	1948	1948	1948	1948	0
91	20240716	184400	21664442465	1948	1948	1948	1948	0
92	20240716	184300	21664442465	1948	1948	1948	1948	90434
93	20240716	184200	21664442465	1948	1948	1948	1948	0
94	20240716	184100	21664442465	1948	1948	1948	1948	0
95	20240716	184000	21664442465	1948	1948	1948	1948	0
96	20240716	183900	21664442465	1948	1948	1948	1948	0
97	20240716	183800	21664442465	1948	1948	1948	1948	0
98	20240716	183700	21664442465	1948	1948	1948	1948	0
99	20240716	183600	21664442465	1948	1948	1948	1948	0
100	20240716	183500	21664442465	1948	1948	1948	1948	0
101	20240716	183400	21664442465	1948	1948	1948	1948	0
102	20240716	183300	21664442465	1948	1948	1948	1948	0
103	20240716	183200	21664442465	1948	1948	1948	1948	0
104	20240716	183100	21664442465	1948	1948	1948	1948	0
105	20240716	183000	21664442465	1948	1948	1948	1948	0
106	20240716	182900	21664442465	1948	1948	1948	1948	0
107	20240716	182800	21664442465	1948	1948	1948	1948	0
108	20240716	182700	21664442465	1948	1948	1948	1948	0
109	20240716	182600	21664442465	1948	1948	1948	1948	0
110	20240716	182500	21664442465	1948	1948	1948	1948	0
111	20240716	182400	21664442465	1948	1948	1948	1948	0
112	20240716	182300	21664442465	1948	1948	1948	1948	0
113	20240716	182200	21664442465	1948	1948	1948	1948	0
114	20240716	182100	21664442465	1948	1948	1948	1948	0
115	20240716	182000	21664442465	1948	1948	1948	1948	0
116	20240716	181900	21664442465	1948	1948	1948	1948	0
117	20240716	181800	21664442465	1948	1948	1948	1948	0
118	20240716	181700	21664442465	1948	1948	1948	1948	0
119	20240716	181600	21664442465	1948	1948	1948	1948	0
120	20240716	181500	21664442465	1948	1948	1948	1948	0
121	20240716	181400	21664442465	1948	1948	1948	1948	0
122	20240716	181300	21664442465	1948	1948	1948	1948	90434
123	20240716	181200	21664442465	1948	1948	1948	1948	0
124	20240716	181100	21664442465	1948	1948	1948	1948	0
125	20240716	181000	21664442465	1948	1948	1948	1948	0
126	20240716	180900	21664442465	1948	1948	1948	1948	0
127	20240716	180800	21664442465	1948	1948	1948	1948	0
128	20240716	180700	21664442465	1948	1948	1948	1948	0
129	20240716	180600	21664442465	1948	1948	1948	1948	0
130	20240716	180500	21664442465	1948	1948	1948	1948	0
131	20240716	180400	21664442465	1948	1948	1948	1948	0
132	20240716	180300	21664442465	1948	1948	1948	1948	0
133	20240716	180200	21664442465	1948	1948	1948	1948	0
134	20240716	180100	21664442465	1948	1948	1948	1948	0
135	20240716	180000	21664442465	1948	1948	1948	1948	0
136	20240716	175900	21664442465	1948	1948	1948	1948	0
137	20240716	175800	21664442465	1948	1948	1948	1948	0
138	20240716	175700	21664442465	1948	1948	1948	1948	0
139	20240716	175600	21664442465	1948	1948	1948	1948	0
140	20240716	175500	21664442465	1948	1948	1948	1948	0
141	20240716	175400	21664442465	1948	1948	1948	1948	0
142	20240716	175300	21664442465	1948	1948	1948	1948	0
143	20240716	175200	21664442465	1948	1948	1948	1948	0
144	20240716	175100	21664442465	1948	1948	1948	1948	0
145	20240716	175000	21664442465	1948	1948	1948	1948	0
146	20240716	174900	21664442465	1948	1948	1948	1948	0
147	20240716	174800	21664442465	1948	1948	1948	1948	0
148	20240716	174700	21664442465	1948	1948	1948	1948	0
149	20240716	174600	21664442465	1948	1948	1948	1948	0
150	20240716	174500	21664442465	1948	1948	1948	1948	0
151	20240716	174400	21664442465	1948	1948	1948	1948	0
152	20240716	174300	21664442465	1948	1948	1948	1948	90434
153	20240716	174200	21664442465	1948	1948	1948	1948	0
154	20240716	174100	21664442465	1948	1948	1948	1948	0
155	20240716	174000	21664442465	1948	1948	1948	1948	0
156	20240716	173900	21664442465	1948	1948	1948	1948	0
157	20240716	173800	21664442465	1948	1948	1948	1948	0
158	20240716	173700	21664442465	1948	1948	1948	1948	0
159	20240716	173600	21664442465	1948	1948	1948	1948	0
160	20240716	173500	21664442465	1948	1948	1948	1948	0
161	20240716	173400	21664442465	1948	1948	1948	1948	0
162	20240716	173300	21664442465	1948	1948	1948	1948	0
163	20240716	173200	21664442465	1948	1948	1948	1948	0
164	20240716	173100	21664442465	1948	1948	1948	1948	0
165	20240716	173000	21664442465	1948	1948	1948	1948	0
166	20240716	172900	21664442465	1948	1948	1948	1948	0
167	20240716	172800	21664442465	1948	1948	1948	1948	0
168	20240716	172700	21664442465	1948	1948	1948	1948	0
169	20240716	172600	21664442465	1948	1948	1948	1948	0
170	20240716	172500	21664442465	1948	1948	1948	1948	0
171	20240716	172400	21664442465	1948	1948	1948	1948	0
172	20240716	172300	21664442465	1948	1948	1948	1948	0
173	20240716	172200	21664442465	1948	1948	1948	1948	0
174	20240716	172100	21664442465	1948	1948	1948	1948	0
175	20240716	172000	21664442465	1948	1948	1948	1948	0
176	20240716	171900	21664442465	1948	1948	1948	1948	0
177	20240716	171800	21664442465	1948	1948	1948	1948	0
178	20240716	171700	21664442465	1948	1948	1948	1948	0
179	20240716	171600	21664442465	1948	1948	1948	1948	0
180	20240716	171500	21664442465	1948	1948	1948	1948	0
181	20240716	171400	21664442465	1948	1948	1948	1948	0
182	20240716	171300	21664442465	1948	1948	1948	1948	90434
183	20240716	171200	21664442465	1948	1948	1948	1948	0
184	20240716	171100	21664442465	1948	1948	1948	1948	0
185	20240716	171000	21664442465	1948	1948	1948	1948	0
186	20240716	170900	21664442465	1948	1948	1948	1948	0
187	20240716	170800	21664442465	1948	1948	1948	1948	0
188	20240716	170700	21664442465	1948	1948	1948	1948	0
189	20240716	170600	21664442465	1948	1948	1948	1948	0
190	20240716	170500	21664442465	1948	1948	1948	1948	0
191	20240716	170400	21664442465	1948	1948	1948	1948	0
192	20240716	170300	21664442465	1948	1948	1948	1948	0
193	20240716	170200	21664442465	1948	1948	1948	1948	0
194	20240716	170100	21664442465	1948	1948	1948	1948	0
195	20240716	170000	21664442465	1948	1948	1948	1948	0
196	20240716	165900	21664442465	1948	1948	1948	1948	0
197	20240716	165800	21664442465	1948	1948	1948	1948	0
198	20240716	165700	21664442465	1948	1948	1948	1948	0
199	20240716	165600	21664442465	1948	1948	1948	1948	0
200	20240716	165500	21664442465	1948	1948	1948	1948	0
201	20240716	165400	21664442465	1948	1948	1948	1948	0
202	20240716	165300	21664442465	1948	1948	1948	1948	0
203	20240716	165200	21664442465	1948	1948	1948	1948	0
204	20240716	165100	21664442465	1948	1948	1948	1948	0
205	20240716	165000	21664442465	1948	1948	1948	1948	0
206	20240716	164900	21664442465	1948	1948	1948	1948	0
207	20240716	164800	21664442465	1948	1948	1948	1948	0
208	20240716	164700	21664442465	1948	1948	1948	1948	0
209	20240716	164600	21664442465	1948	1948	1948	1948	0
210	20240716	164500	21664442465	1948	1948	1948	1948	0
211	20240716	164400	21664442465	1948	1948	1948	1948	0
212	20240716	164300	21664442465	1948	1948	1948	1948	90434
213	20240716	164200	21664442465	1948	1948	1948	1948	0
214	20240716	164100	21664442465	1948	1948	1948	1948	0
215	20240716	164000	21664442465	1948	1948	1948	1948	0
216	20240716	163900	21664442465	1948	1948	1948	1948	0
217	20240716	163800	21664442465	1948	1948	1948	1948	0
218	20240716	163700	21664442465	1948	1948	1948	1948	0
219	20240716	163600	21664442465	1948	1948	1948	1948	0
220	20240716	163500	21664442465	1948	1948	1948	1948	0
221	20240716	163400	21664442465	1948	1948	1948	1948	0
222	20240716	163300	21664442465	1948	1948	1948	1948	0
223	20240716	163200	21664442465	1948	1948	1948	1948	0
224	20240716	163100	21664442465	1948	1948	1948	1948	0
225	20240716	163000	21664442465	1948	1948	1948	1948	0
226	20240716	162900	21664442465	1948	1948	1948	1948	0
227	20240716	162800	21664442465	1948	1948	1948	1948	0
228	20240716	162700	21664442465	1948	1948	1948	1948	0
229	20240716	162600	21664442465	1948	1948	1948	1948	0
230	20240716	162500	21664442465	1948	1948	1948	1948	0
231	20240716	162400	21664442465	1948	1948	1948	1948	0
232	20240716	162300	21664442465	1948	1948	1948	1948	0
233	20240716	162200	21664442465	1948	1948	1948	1948	0
234	20240716	162100	21664442465	1948	1948	1948	1948	0
235	20240716	162000	21664442465	1948	1948	1948	1948	0
236	20240716	161900	21664442465	1948	1948	1948	1948	0
237	20240716	161800	21664442465	1948	1948	1948	1948	0
238	20240716	161700	21664442465	1948	1948	1948	1948	0
239	20240716	161600	21664442465	1948	1948	1948	1948	0
240	20240716	161500	21664442465	1948	1948	1948	1948	0
241	20240716	161400	21664442465	1948	1948	1948	1948	0
242	20240716	161300	21664442465	1948	1948	1948	1948	90434
243	20240716	161200	21664442465	1948	1948	1948	1948	0
244	20240716	161100	21664442465	1948	1948	1948	1948	0
245	20240716	161000	21664442465	1948	1948	1948	1948	0
246	20240716	160900	21664442465	1948	1948	1948	1948	0
247	20240716	160800	21664442465	1948	1948	1948	1948	0
248	20240716	160700	21664442465	1948	1948	1948	1948	0
249	20240716	160600	21664442465	1948	1948	1948	1948	0
250	20240716	160500	21664442465	1948	1948	1948	1948	0
251	20240716	160400	21664442465	1948	1948	1948	1948	0
252	20240716	160300	21664442465	1948	1948	1948	1948	0
253	20240716	160200	21664442465	1948	1948	1948	1948	0
254	20240716	160100	21664442465	1948	1948	1948	1948	0
255	20240716	160000	21664442465	1948	1948	1948	1948	0
256	20240716	155900	21664442465	1948	1948	1948	1948	0
257	20240716	155800	21664442465	1948	1948	1948	1948	0
258	20240716	155700	21664442465	1948	1948	1948	1948	0
259	20240716	155600	21664442465	1948	1948	1948	1948	0
260	20240716	155500	21664442465	1948	1948	1948	1948	0
261	20240716	155400	21664442465	1948	1948	1948	1948	0
262	20240716	155300	21664442465	1948	1948	1948	1948	0
263	20240716	155200	21664442465	1948	1948	1948	1948	0
264	20240716	155100	21664442465	1948	1948	1948	1948	0
265	20240716	155000	21664442465	1948	1948	1948	1948	0
266	20240716	154900	21664442465	1948	1948	1948	1948	0
267	20240716	154800	21664442465	1948	1948	1948	1948	0
268	20240716	154700	21664442465	1948	1948	1948	1948	0
269	20240716	154600	21664442465	1948	1948	1948	1948	0
270	20240716	154500	21664442465	1948	1948	1948	1948	0
271	20240716	154400	21664442465	1948	1948	1948	1948	0
272	20240716	154300	21664442465	1948	1948	1948	1948	90434
273	20240716	154200	21664442465	1948	1948	1948	1948	0
274	20240716	154100	21664442465	1948	1948	1948	1948	0
275	20240716	154000	21664442465	1948	1948	1948	1948	0
276	20240716	153900	21664442465	1948	1948	1948	1948	0
277	20240716	153800	21664442465	1948	1948	1948	1948	0
278	20240716	153700	21664442465	1948	1948	1948	1948	0
279	20240716	153600	21664442465	1948	1948	1948	1948	0
280	20240716	153500	21664442465	1948	1948	1948	1948	0
281	20240716	153400	21664442465	1948	1948	1948	1948	0
282	20240716	153300	21664442465	1948	1948	1948	1948	0
283	20240716	153200	21664442465	1948	1948	1948	1948	0
284	20240716	153100	21664442465	1948	1948	1948	1948	0
285	20240716	153000	21664442465	1948	1948	1948	1948	90434
286	20240716	152900	21488277033	1945	1945	1945	1945	0
287	20240716	152800	21488277033	1945	1945	1945	1945	0
288	20240716	152700	21488277033	1945	1945	1945	1945	0
289	20240716	152600	21488277033	1945	1945	1945	1945	0
290	20240716	152500	21488277033	1945	1945	1945	1945	0
291	20240716	152400	21488277033	1945	1945	1945	1945	0
292	20240716	152300	21488277033	1945	1945	1945	1945	0
293	20240716	152200	21488277033	1945	1945	1945	1945	0
294	20240716	152100	21488277033	1945	1945	1945	1945	0
295	20240716	152000	21488277033	1945	1945	1945	1945	0
296	20240716	151900	21488277033	1945	1952	1952	1943	41498
297	20240716	151800	21407418724	1949	1951	1952	1949	15564
298	20240716	151700	21377053757	1950	1937	1950	1937	31483
299	20240716	151600	21315884643	1938	1938	1939	1937	9582
300	20240716	151500	21297317840	1938	1939	1940	1938	6355
301	20240716	151400	21284997225	1940	1940	1940	1938	4127
302	20240716	151300	21276996252	1937	1940	1943	1935	26692
303	20240716	151200	21225273782	1941	1943	1944	1940	49350
304	20240716	151100	21129462354	1942	1945	1945	1942	8864
305	20240716	151000	21112237023	1945	1944	1945	1942	22369
306	20240716	150900	21068741854	1944	1949	1949	1944	18765
307	20240716	150800	21032229891	1948	1949	1951	1947	6096
308	20240716	150700	21020348632	1950	1950	1950	1949	4798
309	20240716	150600	21010993352	1950	1947	1950	1945	9935
310	20240716	150500	20991647028	1946	1949	1950	1945	21540
311	20240716	150400	20949728703	1949	1952	1952	1946	14259
312	20240716	150300	20921936310	1954	1955	1955	1952	11598
313	20240716	150200	20899285145	1955	1953	1956	1951	13765
314	20240716	150100	20872401070	1953	1956	1956	1952	8609
315	20240716	150000	20855576887	1957	1957	1959	1957	18433
316	20240716	145900	20819480039	1959	1960	1963	1957	6738
317	20240716	145800	20806286105	1960	1964	1964	1960	13079
318	20240716	145700	20780612370	1964	1963	1964	1962	9079
319	20240716	145600	20762788459	1964	1962	1965	1962	29647
320	20240716	145500	20704572240	1965	1970	1970	1960	41651
321	20240716	145400	20622803829	1967	1967	1971	1967	29760
322	20240716	145300	20564237578	1968	1977	1977	1968	43914
323	20240716	145200	20477575797	1977	1978	1978	1976	2715
324	20240716	145100	20472208622	1978	1979	1979	1976	12968
325	20240716	145000	20446558622	1979	1978	1979	1977	42684
326	20240716	144900	20362104724	1977	1976	1977	1973	33820
327	20240716	144800	20295270440	1973	1973	1977	1972	63618
328	20240716	144700	20169670708	1967	1970	1973	1967	28244
329	20240716	144600	20114024080	1970	1967	1970	1964	19689
330	20240716	144500	20075322464	1968	1969	1970	1963	35807
331	20240716	144400	20004878496	1969	1970	1971	1969	5274
332	20240716	144300	19994488640	1971	1971	1972	1971	10276
333	20240716	144200	19974233003	1971	1971	1974	1971	13410
334	20240716	144100	19947780747	1972	1966	1972	1963	36706
335	20240716	144000	19875532678	1967	1970	1970	1966	8911
336	20240716	143900	19858000775	1970	1972	1973	1969	22785
337	20240716	143800	19813119374	1971	1973	1973	1970	2219
338	20240716	143700	19808744861	1973	1973	1973	1970	4866
339	20240716	143600	19799147891	1973	1973	1974	1969	15305
340	20240716	143500	19768963982	1973	1967	1973	1967	40060
341	20240716	143400	19690037173	1966	1965	1968	1965	1622
342	20240716	143300	19686846309	1968	1963	1968	1962	3565
343	20240716	143200	19679840583	1964	1965	1966	1964	11101
344	20240716	143100	19658027417	1965	1969	1969	1965	6040
345	20240716	143000	19646156355	1965	1971	1971	1965	4320
346	20240716	142900	19637654851	1970	1971	1972	1970	4636
347	20240716	142800	19628519378	1971	1973	1974	1970	6515
348	20240716	142700	19615674025	1973	1971	1974	1966	39925
349	20240716	142600	19536935667	1971	1970	1973	1969	26425
350	20240716	142500	19484848933	1970	1965	1971	1965	22763
351	20240716	142400	19440058240	1965	1956	1966	1956	24689
352	20240716	142300	19391613142	1956	1957	1957	1950	6829
353	20240716	142200	19378283514	1957	1963	1963	1952	24764
354	20240716	142100	19329873212	1962	1962	1965	1962	13416
355	20240716	142000	19303534410	1962	1959	1962	1956	16072
356	20240716	141900	19272039138	1958	1955	1958	1954	5421
357	20240716	141800	19261436088	1955	1954	1955	1954	13802
358	20240716	141700	19234459171	1954	1955	1958	1954	7853
359	20240716	141600	19219112217	1956	1955	1960	1954	16056
360	20240716	141500	19187666397	1955	1953	1955	1953	4988
361	20240716	141400	19177920889	1953	1952	1953	1950	1524
362	20240716	141300	19174946637	1952	1947	1952	1945	7648
363	20240716	141200	19160050224	1948	1949	1949	1945	8422
364	20240716	141100	19143648860	1948	1950	1953	1948	6519
365	20240716	141000	19130941212	1954	1954	1956	1948	6696
366	20240716	140900	19117868188	1955	1953	1955	1953	10560
367	20240716	140800	19097230867	1955	1954	1958	1953	31277
368	20240716	140700	19036113738	1954	1951	1954	1948	27599
369	20240716	140600	18982246029	1951	1940	1951	1940	27231
370	20240716	140500	18929206311	1941	1936	1941	1936	8082
371	20240716	140400	18913533379	1940	1938	1940	1935	9198
372	20240716	140300	18895704268	1938	1940	1940	1937	10387
373	20240716	140200	18875574446	1939	1940	1940	1939	8361
374	20240716	140100	18859358629	1939	1941	1941	1938	5423
375	20240716	140000	18848841338	1940	1938	1940	1938	11042
376	20240716	135900	18827434670	1938	1931	1938	1931	33348
377	20240716	135800	18762882714	1931	1928	1932	1928	9723
378	20240716	135700	18744119708	1933	1935	1935	1927	5103
379	20240716	135600	18734273167	1928	1928	1935	1926	32858
380	20240716	135500	18670903456	1928	1938	1938	1928	39995
381	20240716	135400	18593629731	1935	1937	1939	1935	10801
382	20240716	135300	18572712707	1937	1940	1940	1937	7410
383	20240716	135200	18558354202	1940	1940	1941	1940	5148
384	20240716	135100	18548366275	1941	1937	1942	1937	5792
385	20240716	135000	18537126735	1942	1938	1942	1934	26776
386	20240716	134900	18485287138	1937	1942	1942	1937	14325
387	20240716	134800	18457525378	1943	1946	1946	1936	7912
388	20240716	134700	18442200779	1946	1942	1948	1936	56479
389	20240716	134600	18332613844	1948	1945	1950	1942	12477
390	20240716	134500	18308325690	1940	1942	1945	1940	15599
391	20240716	134400	18278047086	1941	1946	1946	1941	21547
392	20240716	134300	18236189816	1946	1947	1947	1944	21592
393	20240716	134200	18194185795	1947	1950	1950	1947	7251
394	20240716	134100	18180060809	1950	1949	1950	1947	4209
395	20240716	134000	18171860286	1950	1947	1950	1947	6443
396	20240716	133900	18159306543	1947	1948	1949	1945	5590
397	20240716	133800	18148429458	1945	1946	1950	1944	19118
398	20240716	133700	18111230563	1945	1948	1949	1944	18131
399	20240716	133600	18075949550	1948	1952	1952	1944	20259
400	20240716	133500	18036487768	1952	1951	1954	1941	63180
401	20240716	133400	17913503325	1950	1967	1967	1950	31472
402	20240716	133300	17851951709	1966	1965	1971	1964	17231
403	20240716	133200	17818063946	1966	1963	1968	1963	15115
404	20240716	133100	17788351657	1962	1956	1962	1956	8680
405	20240716	133000	17771355162	1956	1951	1958	1949	14555
406	20240716	132900	17742952323	1950	1957	1958	1950	48619
407	20240716	132800	17647991726	1956	1955	1960	1954	16625
408	20240716	132700	17615477591	1955	1967	1967	1955	69661
409	20240716	132600	17478872571	1967	1968	1969	1967	15845
410	20240716	132500	17447700487	1968	1978	1978	1968	51082
411	20240716	132400	17346981667	1977	1988	1988	1977	52721
412	20240716	132300	17242394397	1987	1987	1988	1985	36045
413	20240716	132200	17170775963	1987	1989	1990	1974	45514
414	20240716	132100	17080534314	1990	1985	1990	1978	91339
415	20240716	132000	16898981276	1985	1978	1985	1977	89308
416	20240716	131900	16722064581	1978	1977	1980	1977	16673
417	20240716	131800	16689076782	1977	1979	1980	1977	17512
418	20240716	131700	16654436666	1980	1979	1980	1979	13707
419	20240716	131600	16627304057	1979	1979	1980	1979	21778
420	20240716	131500	16584196579	1980	1979	1980	1977	13848
421	20240716	131400	16556795952	1979	1980	1982	1976	26244
422	20240716	131300	16504827245	1980	1979	1981	1978	7091
423	20240716	131200	16490790348	1982	1983	1984	1978	52381
424	20240716	131100	16386972166	1984	1976	1984	1974	35774
425	20240716	131000	16316161719	1976	1973	1976	1972	67809
426	20240716	130900	16182374379	1973	1970	1975	1970	8678
427	20240716	130800	16165248900	1974	1971	1976	1966	27711
428	20240716	130700	16110680349	1977	1979	1981	1970	22850
429	20240716	130600	16065523743	1980	1979	1985	1966	143589
430	20240716	130500	15781281697	1979	1977	1980	1960	88048
431	20240716	130400	15607279438	1977	1965	1977	1964	131085
432	20240716	130300	15349144188	1965	1960	1965	1960	54958
433	20240716	130200	15241335693	1961	1963	1965	1959	22716
434	20240716	130100	15196745126	1963	1960	1963	1959	23712
435	20240716	130000	15150235673	1960	1958	1960	1958	11038
436	20240716	125900	15128609124	1958	1955	1959	1954	64263
437	20240716	125800	15002943118	1954	1953	1954	1951	16092
438	20240716	125700	14971503230	1952	1950	1952	1949	11519
439	20240716	125600	14949025827	1949	1946	1950	1945	12676
440	20240716	125500	14924325776	1949	1942	1949	1941	21680
441	20240716	125400	14882177072	1942	1942	1943	1941	11396
442	20240716	125300	14860046418	1942	1945	1946	1942	6691
443	20240716	125200	14847038866	1945	1947	1949	1945	6412
444	20240716	125100	14834555779	1949	1951	1951	1945	3746
445	20240716	125000	14827266033	1947	1947	1951	1943	25897
446	20240716	124900	14776830745	1946	1945	1948	1945	1311
447	20240716	124800	14774279027	1948	1945	1949	1944	21405
448	20240716	124700	14732639969	1945	1946	1947	1944	11460
449	20240716	124600	14710351677	1947	1950	1953	1947	14207
450	20240716	124500	14682673235	1950	1954	1955	1950	19812
451	20240716	124400	14643999006	1955	1953	1957	1951	21836
452	20240716	124300	14601357183	1953	1953	1953	1952	12044
453	20240716	124200	14577847143	1952	1955	1955	1951	4832
454	20240716	124100	14568414253	1955	1957	1957	1952	5130
455	20240716	124000	14558390042	1957	1956	1960	1952	9529
456	20240716	123900	14539721321	1956	1951	1958	1948	9206
457	20240716	123800	14521765111	1955	1957	1957	1947	8478
458	20240716	123700	14505234088	1958	1961	1961	1956	3384
459	20240716	123600	14498607074	1960	1945	1963	1944	22427
460	20240716	123500	14454801900	1945	1946	1949	1944	17170
461	20240716	123400	14421398901	1946	1950	1951	1944	21714
462	20240716	123300	14379133348	1951	1950	1953	1946	29489
463	20240716	123200	14321666201	1950	1957	1957	1950	43948
464	20240716	123100	14235792084	1956	1963	1963	1956	12154
465	20240716	123000	14212005961	1963	1964	1964	1958	29248
466	20240716	122900	14154604764	1964	1957	1964	1956	9993
467	20240716	122800	14135034831	1956	1954	1959	1954	8709
468	20240716	122700	14118004743	1954	1957	1959	1954	13048
469	20240716	122600	14092489181	1957	1958	1960	1956	25123
470	20240716	122500	14043315915	1958	1968	1968	1956	23999
471	20240716	122400	13996315704	1970	1973	1976	1960	73204
472	20240716	122300	13852146029	1973	1961	1973	1961	97144
473	20240716	122200	13660972736	1962	1951	1964	1951	43534
474	20240716	122100	13575776890	1952	1953	1953	1950	10878
475	20240716	122000	13554545492	1952	1950	1954	1949	9304
476	20240716	121900	13536388477	1950	1944	1954	1944	23765
477	20240716	121800	13490089418	1944	1941	1945	1941	20511
478	20240716	121700	13450259218	1940	1942	1942	1934	51681
479	20240716	121600	13350112710	1942	1954	1955	1940	67800
480	20240716	121500	13218190229	1954	1955	1956	1954	17529
481	20240716	121400	13183922067	1955	1950	1955	1949	33884
482	20240716	121300	13117818239	1949	1950	1951	1949	10765
483	20240716	121200	13096830520	1950	1947	1956	1947	18201
484	20240716	121100	13061312907	1949	1954	1957	1940	111727
485	20240716	121000	12843581231	1958	1950	1960	1950	44548
486	20240716	120900	12756582241	1951	1965	1966	1950	69790
487	20240716	120800	12620281625	1962	1965	1967	1962	42022
488	20240716	120700	12537717084	1964	1965	1967	1962	32689
489	20240716	120600	12473505911	1965	1968	1974	1962	54650
490	20240716	120500	12365809769	1968	1965	1974	1963	78765
491	20240716	120400	12210637473	1962	1958	1966	1951	126869
492	20240716	120300	11962471629	1958	1968	1968	1957	28295
493	20240716	120200	11907024467	1968	1971	1974	1956	76762
494	20240716	120100	11755941672	1971	1955	1971	1951	125107
495	20240716	120000	11510986706	1955	1962	1963	1955	110944
496	20240716	115900	11293597913	1963	1975	1979	1954	135380
497	20240716	115800	11027103274	1975	1983	1988	1975	132131
498	20240716	115700	10765276612	1983	1979	1984	1973	164667
499	20240716	115600	10439387377	1980	1991	1994	1971	221870
500	20240716	115500	9999327345	1990	1964	1992	1962	282500
501	20240716	115400	9439904278	1964	1939	1964	1937	309240
502	20240716	115300	8837217931	1940	1940	1942	1934	37144
503	20240716	115200	8765178109	1940	1930	1940	1929	80482
504	20240716	115100	8609394136	1924	1920	1930	1919	35418
505	20240716	115000	8541230277	1928	1920	1928	1917	46407
506	20240716	114900	8452124716	1921	1925	1929	1920	26413
507	20240716	114800	8401366995	1925	1930	1931	1924	22959
508	20240716	114700	8357099878	1930	1931	1931	1921	54918
509	20240716	114600	8251275131	1931	1936	1936	1930	21928
510	20240716	114500	8208897238	1937	1933	1938	1930	38380
511	20240716	114400	8134658527	1929	1932	1935	1927	32302
512	20240716	114300	8072300250	1929	1935	1935	1924	96715
513	20240716	114200	7885768508	1934	1937	1940	1931	26330
514	20240716	114100	7834817821	1937	1940	1944	1935	162396
515	20240716	114000	7519684763	1939	1932	1940	1932	97643
516	20240716	113900	7330443449	1931	1920	1932	1919	121904
517	20240716	113800	7095652702	1920	1911	1920	1911	25492
518	20240716	113700	7046804141	1911	1909	1911	1908	11259
519	20240716	113600	7025312528	1914	1906	1915	1901	63623
520	20240716	113500	6904063932	1907	1916	1916	1906	50312
521	20240716	113400	6807917700	1917	1917	1922	1912	52699
522	20240716	113300	6706947221	1918	1923	1925	1917	48551
523	20240716	113200	6613634957	1922	1914	1923	1913	87556
524	20240716	113100	6445684215	1914	1913	1916	1913	29851
525	20240716	113000	6388546743	1913	1919	1919	1909	61587
526	20240716	112900	6270622802	1917	1908	1919	1908	77777
527	20240716	112800	6121601317	1914	1897	1915	1896	109274
528	20240716	112700	5913770570	1896	1899	1899	1894	45085
529	20240716	112600	5828279919	1899	1892	1899	1891	60586
530	20240716	112500	5713548928	1893	1887	1893	1887	62738
531	20240716	112400	5594955699	1887	1871	1889	1871	60768
532	20240716	112300	5480619406	1871	1875	1875	1871	6307
533	20240716	112200	5468806344	1875	1876	1876	1875	6767
534	20240716	112100	5456118019	1876	1876	1876	1870	19812
535	20240716	112000	5418981987	1875	1875	1876	1873	6607
536	20240716	111900	5406596427	1875	1880	1880	1874	13426
537	20240716	111800	5381418258	1880	1873	1883	1867	48914
538	20240716	111700	5289578258	1874	1870	1875	1866	5733
539	20240716	111600	5278835014	1866	1880	1881	1866	38979
540	20240716	111500	5205732527	1880	1877	1880	1876	26657
541	20240716	111400	5155676776	1877	1871	1877	1871	31695
542	20240716	111300	5096261628	1871	1869	1872	1867	43716
543	20240716	111200	5014495991	1867	1869	1870	1864	35885
544	20240716	111100	4947416349	1870	1863	1870	1862	97837
545	20240716	111000	4764876891	1863	1855	1863	1855	77332
546	20240716	110900	4621088487	1855	1854	1856	1853	7349
547	20240716	110800	4607465252	1854	1853	1854	1853	755
548	20240716	110700	4606066217	1853	1854	1855	1853	2596
549	20240716	110600	4601254952	1853	1856	1856	1853	1076
550	20240716	110500	4599258024	1856	1853	1856	1853	174
551	20240716	110400	4598935175	1853	1856	1856	1853	2183
552	20240716	110300	4594885273	1856	1855	1856	1855	4196
553	20240716	110200	4587099342	1855	1855	1856	1855	3291
554	20240716	110100	4580994486	1855	1856	1856	1855	1184
555	20240716	110000	4578797582	1855	1855	1856	1854	3270
556	20240716	105900	4572733733	1855	1857	1857	1855	9662
557	20240716	105800	4554798660	1857	1857	1857	1855	6263
558	20240716	105700	4543174253	1858	1854	1858	1854	28944
559	20240716	105600	4489463253	1854	1852	1854	1852	8192
560	20240716	105500	4474283713	1852	1850	1853	1849	671
561	20240716	105400	4473042468	1854	1850	1854	1849	35549
562	20240716	105300	4407246698	1850	1850	1850	1850	11581
563	20240716	105200	4385821848	1850	1848	1854	1848	48255
564	20240716	105100	4296524748	1848	1849	1849	1848	2902
565	20240716	105000	4291159091	1844	1849	1850	1844	550
566	20240716	104900	4290142521	1850	1843	1850	1843	12400
567	20240716	104800	4267253431	1843	1845	1845	1843	7623
568	20240716	104700	4253200987	1845	1843	1846	1843	1049
569	20240716	104600	4251265674	1843	1846	1846	1843	2099
570	20240716	104500	4247393568	1846	1845	1846	1843	2691
571	20240716	104400	4242430468	1845	1845	1845	1844	4988
572	20240716	104300	4233227790	1844	1845	1847	1844	28618
573	20240716	104200	4180440446	1845	1852	1852	1845	10764
574	20240716	104100	4160564409	1852	1850	1855	1847	3394
575	20240716	104000	4154290320	1850	1855	1858	1850	18611
576	20240716	103900	4119789169	1858	1858	1859	1853	8985
577	20240716	103800	4103130913	1858	1852	1860	1852	32424
578	20240716	103700	4042963750	1853	1853	1853	1845	12053
579	20240716	103600	4020666589	1853	1840	1853	1840	4928
580	20240716	103500	4011560637	1840	1842	1846	1839	15477
581	20240716	103400	3983077815	1846	1845	1847	1842	3296
582	20240716	103300	3976996993	1847	1851	1852	1847	9746
583	20240716	103200	3958967718	1851	1852	1852	1850	3312
584	20240716	103100	3952838238	1852	1851	1852	1850	4505
585	20240716	103000	3944501001	1852	1851	1853	1850	12911
586	20240716	102900	3920610496	1853	1860	1860	1852	32158
587	20240716	102800	3860946833	1860	1860	1861	1858	45759
588	20240716	102700	3775836857	1860	1861	1862	1858	18592
589	20240716	102600	3741266657	1862	1861	1864	1857	12854
590	20240716	102500	3717352694	1864	1866	1867	1861	24045
591	20240716	102400	3672514891	1867	1857	1867	1856	81305
592	20240716	102300	3521311925	1856	1851	1856	1848	16413
593	20240716	102200	3490910735	1852	1849	1852	1848	11543
594	20240716	102100	3469562363	1849	1841	1849	1841	21245
595	20240716	102000	3430353623	1845	1845	1845	1841	6317
596	20240716	101900	3418717834	1844	1845	1845	1840	4407
597	20240716	101800	3410591406	1845	1840	1845	1837	15989
598	20240716	101700	3381159611	1839	1839	1839	1836	15522
599	20240716	101600	3352631285	1840	1845	1845	1836	8813
600	20240716	101500	3336406017	1839	1840	1845	1834	15469
601	20240716	101400	3307925450	1845	1840	1846	1838	16509
602	20240716	101300	3277530966	1842	1843	1846	1829	29767
603	20240716	101200	3222761925	1843	1856	1859	1840	38809
604	20240716	101100	3150935304	1854	1853	1862	1853	140820
605	20240716	101000	2889493184	1855	1849	1855	1846	50509
606	20240716	100900	2796058688	1849	1838	1849	1838	51637
607	20240716	100800	2700921189	1839	1833	1839	1833	56712
608	20240716	100700	2596819114	1833	1827	1834	1826	43759
609	20240716	100600	2516743004	1826	1826	1826	1825	5986
610	20240716	100500	2505812664	1827	1827	1827	1826	6489
611	20240716	100400	2493958451	1827	1828	1828	1827	19402
612	20240716	100300	2458503177	1830	1819	1831	1819	73137
613	20240716	100200	2324902232	1819	1823	1823	1816	4223
614	20240716	100100	2317233232	1820	1819	1824	1815	14477
615	20240716	100000	2290937542	1824	1807	1824	1807	29197
616	20240716	095900	2238117231	1807	1805	1807	1803	5190
617	20240716	095800	2228751333	1804	1802	1804	1802	7690
618	20240716	095700	2214891640	1800	1798	1800	1798	15720
619	20240716	095600	2186605068	1799	1797	1800	1797	3615
620	20240716	095500	2180104299	1797	1800	1800	1796	19798
621	20240716	095400	2144481766	1800	1802	1802	1796	26631
622	20240716	095300	2096609849	1802	1800	1802	1799	15089
623	20240716	095200	2069452664	1800	1802	1802	1799	1931
624	20240716	095100	2065976452	1802	1808	1808	1796	82773
625	20240716	095000	1916871591	1808	1809	1809	1806	3037
626	20240716	094900	1911383484	1809	1809	1809	1806	4176
627	20240716	094800	1903836986	1807	1812	1812	1807	9650
628	20240716	094700	1886386692	1813	1814	1815	1808	5933
629	20240716	094600	1875643628	1815	1805	1816	1805	1893
630	20240716	094500	1872225225	1803	1824	1824	1803	25776
631	20240716	094400	1825579342	1824	1829	1829	1824	6013
632	20240716	094300	1814589736	1829	1828	1832	1828	37346
633	20240716	094200	1746276929	1828	1824	1829	1824	23865
634	20240716	094100	1702678910	1825	1819	1825	1811	9450
635	20240716	094000	1685494112	1819	1814	1819	1810	11413
636	20240716	093900	1664795277	1814	1801	1816	1801	87171
637	20240716	093800	1507367192	1803	1802	1803	1802	9405
638	20240716	093700	1490418749	1802	1803	1803	1801	10371
639	20240716	093600	1471723000	1803	1804	1804	1795	6062
640	20240716	093500	1460825423	1804	1796	1804	1795	38439
641	20240716	093400	1391767406	1796	1798	1798	1796	58753
642	20240716	093300	1286205696	1798	1806	1807	1798	118436
643	20240716	093200	1072869265	1807	1810	1810	1806	2154
644	20240716	093100	1068978615	1806	1810	1810	1805	3999
645	20240716	093000	1061759533	1810	1811	1811	1805	6007
646	20240716	092900	1050892719	1811	1810	1812	1805	1080
647	20240716	092800	1048940696	1813	1813	1813	1804	19415
648	20240716	092700	1013883864	1813	1810	1814	1805	230
649	20240716	092600	1013467065	1814	1814	1814	1805	2737
650	20240716	092500	1008526046	1804	1813	1819	1804	13963
651	20240716	092400	983235618	1804	1803	1806	1803	4635
652	20240716	092300	974869832	1803	1815	1816	1803	27921
653	20240716	092200	924417115	1816	1815	1820	1809	1981
654	20240716	092100	920819623	1821	1816	1821	1808	47847
655	20240716	092000	834050569	1816	1817	1817	1815	5871
656	20240716	091900	823386190	1817	1821	1822	1817	12923
657	20240716	091800	799867038	1822	1824	1824	1821	3692
658	20240716	091700	793141056	1825	1827	1827	1821	2321
659	20240716	091600	788911530	1828	1829	1829	1821	4095
660	20240716	091500	781431672	1829	1821	1829	1812	10422
661	20240716	091400	762462356	1821	1823	1828	1810	8536
662	20240716	091300	746924939	1828	1830	1830	1823	6471
663	20240716	091200	735087844	1830	1815	1830	1815	14318
664	20240716	091100	709003638	1814	1804	1817	1803	26991
665	20240716	091000	660168652	1803	1807	1807	1802	11974
666	20240716	090900	638538409	1807	1811	1812	1798	62128
667	20240716	090800	526571615	1812	1812	1812	1806	4919
668	20240716	090700	517662092	1812	1812	1812	1806	4342
669	20240716	090600	509803304	1813	1805	1813	1800	87074
670	20240716	090500	352754922	1800	1813	1814	1800	64855
671	20240716	090400	235703583	1814	1820	1820	1814	9931
672	20240716	090300	217669764	1820	1824	1824	1814	11636
673	20240716	090200	196547849	1815	1826	1826	1815	44695
674	20240716	090100	115335729	1815	1830	1831	1815	42664
675	20240716	090000	37521169	1830	1830	1837	1830	20500