KissMeData/095720/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	200200	311260783	1967	1967	1967	1967	1192
3	20240724	200100	311260783	1967	1967	1967	1967	0
4	20240724	200000	311260783	1967	1967	1967	1967	0
5	20240724	195900	311260783	1967	1967	1967	1967	0
6	20240724	195800	311260783	1967	1967	1967	1967	0
7	20240724	195700	311260783	1967	1967	1967	1967	0
8	20240724	195600	311260783	1967	1967	1967	1967	0
9	20240724	195500	311260783	1967	1967	1967	1967	0
10	20240724	195400	311260783	1967	1967	1967	1967	0
11	20240724	195300	311260783	1967	1967	1967	1967	0
12	20240724	195200	311260783	1967	1967	1967	1967	0
13	20240724	195100	311260783	1967	1967	1967	1967	0
14	20240724	195000	311260783	1967	1967	1967	1967	0
15	20240724	194900	311260783	1967	1967	1967	1967	0
16	20240724	194800	311260783	1967	1967	1967	1967	0
17	20240724	194700	311260783	1967	1967	1967	1967	0
18	20240724	194600	311260783	1967	1967	1967	1967	0
19	20240724	194500	311260783	1967	1967	1967	1967	0
20	20240724	194400	311260783	1967	1967	1967	1967	0
21	20240724	194300	311260783	1967	1967	1967	1967	0
22	20240724	194200	311260783	1967	1967	1967	1967	0
23	20240724	194100	311260783	1967	1967	1967	1967	0
24	20240724	194000	311260783	1967	1967	1967	1967	0
25	20240724	193900	311260783	1967	1967	1967	1967	0
26	20240724	193800	311260783	1967	1967	1967	1967	0
27	20240724	193700	311260783	1967	1967	1967	1967	0
28	20240724	193600	311260783	1967	1967	1967	1967	0
29	20240724	193500	311260783	1967	1967	1967	1967	0
30	20240724	193400	311260783	1967	1967	1967	1967	0
31	20240724	193300	311260783	1967	1967	1967	1967	0
32	20240724	193200	311260783	1967	1967	1967	1967	1192
33	20240724	193100	311260783	1967	1967	1967	1967	0
34	20240724	193000	311260783	1967	1967	1967	1967	0
35	20240724	192900	311260783	1967	1967	1967	1967	0
36	20240724	192800	311260783	1967	1967	1967	1967	0
37	20240724	192700	311260783	1967	1967	1967	1967	0
38	20240724	192600	311260783	1967	1967	1967	1967	0
39	20240724	192500	311260783	1967	1967	1967	1967	0
40	20240724	192400	311260783	1967	1967	1967	1967	0
41	20240724	192300	311260783	1967	1967	1967	1967	0
42	20240724	192200	311260783	1967	1967	1967	1967	0
43	20240724	192100	311260783	1967	1967	1967	1967	0
44	20240724	192000	311260783	1967	1967	1967	1967	0
45	20240724	191900	311260783	1967	1967	1967	1967	0
46	20240724	191800	311260783	1967	1967	1967	1967	0
47	20240724	191700	311260783	1967	1967	1967	1967	0
48	20240724	191600	311260783	1967	1967	1967	1967	0
49	20240724	191500	311260783	1967	1967	1967	1967	0
50	20240724	191400	311260783	1967	1967	1967	1967	0
51	20240724	191300	311260783	1967	1967	1967	1967	0
52	20240724	191200	311260783	1967	1967	1967	1967	0
53	20240724	191100	311260783	1967	1967	1967	1967	0
54	20240724	191000	311260783	1967	1967	1967	1967	0
55	20240724	190900	311260783	1967	1967	1967	1967	0
56	20240724	190800	311260783	1967	1967	1967	1967	0
57	20240724	190700	311260783	1967	1967	1967	1967	0
58	20240724	190600	311260783	1967	1967	1967	1967	0
59	20240724	190500	311260783	1967	1967	1967	1967	0
60	20240724	190400	311260783	1967	1967	1967	1967	0
61	20240724	190300	311260783	1967	1967	1967	1967	0
62	20240724	190200	311260783	1967	1967	1967	1967	1192
63	20240724	190100	311260783	1967	1967	1967	1967	0
64	20240724	190000	311260783	1967	1967	1967	1967	0
65	20240724	185900	311260783	1967	1967	1967	1967	0
66	20240724	185800	311260783	1967	1967	1967	1967	0
67	20240724	185700	311260783	1967	1967	1967	1967	0
68	20240724	185600	311260783	1967	1967	1967	1967	0
69	20240724	185500	311260783	1967	1967	1967	1967	0
70	20240724	185400	311260783	1967	1967	1967	1967	0
71	20240724	185300	311260783	1967	1967	1967	1967	0
72	20240724	185200	311260783	1967	1967	1967	1967	0
73	20240724	185100	311260783	1967	1967	1967	1967	0
74	20240724	185000	311260783	1967	1967	1967	1967	0
75	20240724	184900	311260783	1967	1967	1967	1967	0
76	20240724	184800	311260783	1967	1967	1967	1967	0
77	20240724	184700	311260783	1967	1967	1967	1967	0
78	20240724	184600	311260783	1967	1967	1967	1967	0
79	20240724	184500	311260783	1967	1967	1967	1967	0
80	20240724	184400	311260783	1967	1967	1967	1967	0
81	20240724	184300	311260783	1967	1967	1967	1967	0
82	20240724	184200	311260783	1967	1967	1967	1967	0
83	20240724	184100	311260783	1967	1967	1967	1967	0
84	20240724	184000	311260783	1967	1967	1967	1967	0
85	20240724	183900	311260783	1967	1967	1967	1967	0
86	20240724	183800	311260783	1967	1967	1967	1967	0
87	20240724	183700	311260783	1967	1967	1967	1967	0
88	20240724	183600	311260783	1967	1967	1967	1967	0
89	20240724	183500	311260783	1967	1967	1967	1967	0
90	20240724	183400	311260783	1967	1967	1967	1967	0
91	20240724	183300	311260783	1967	1967	1967	1967	0
92	20240724	183200	311260783	1967	1967	1967	1967	1192
93	20240724	183100	311260783	1967	1967	1967	1967	0
94	20240724	183000	311260783	1967	1967	1967	1967	0
95	20240724	182900	311260783	1967	1967	1967	1967	0
96	20240724	182800	311260783	1967	1967	1967	1967	0
97	20240724	182700	311260783	1967	1967	1967	1967	0
98	20240724	182600	311260783	1967	1967	1967	1967	0
99	20240724	182500	311260783	1967	1967	1967	1967	0
100	20240724	182400	311260783	1967	1967	1967	1967	0
101	20240724	182300	311260783	1967	1967	1967	1967	0
102	20240724	182200	311260783	1967	1967	1967	1967	0
103	20240724	182100	311260783	1967	1967	1967	1967	0
104	20240724	182000	311260783	1967	1967	1967	1967	0
105	20240724	181900	311260783	1967	1967	1967	1967	0
106	20240724	181800	311260783	1967	1967	1967	1967	0
107	20240724	181700	311260783	1967	1967	1967	1967	0
108	20240724	181600	311260783	1967	1967	1967	1967	0
109	20240724	181500	311260783	1967	1967	1967	1967	0
110	20240724	181400	311260783	1967	1967	1967	1967	0
111	20240724	181300	311260783	1967	1967	1967	1967	0
112	20240724	181200	311260783	1967	1967	1967	1967	0
113	20240724	181100	311260783	1967	1967	1967	1967	0
114	20240724	181000	311260783	1967	1967	1967	1967	0
115	20240724	180900	311260783	1967	1967	1967	1967	0
116	20240724	180800	311260783	1967	1967	1967	1967	0
117	20240724	180700	311260783	1967	1967	1967	1967	0
118	20240724	180600	311260783	1967	1967	1967	1967	0
119	20240724	180500	311260783	1967	1967	1967	1967	0
120	20240724	180400	311260783	1967	1967	1967	1967	0
121	20240724	180300	311260783	1967	1967	1967	1967	0
122	20240724	180200	311260783	1967	1967	1967	1967	1192
123	20240724	180100	311260783	1967	1967	1967	1967	0
124	20240724	180000	311260783	1967	1967	1967	1967	0
125	20240724	175900	311260783	1967	1967	1967	1967	0
126	20240724	175800	311260783	1967	1967	1967	1967	0
127	20240724	175700	311260783	1967	1967	1967	1967	0
128	20240724	175600	311260783	1967	1967	1967	1967	0
129	20240724	175500	311260783	1967	1967	1967	1967	0
130	20240724	175400	311260783	1967	1967	1967	1967	0
131	20240724	175300	311260783	1967	1967	1967	1967	0
132	20240724	175200	311260783	1967	1967	1967	1967	0
133	20240724	175100	311260783	1967	1967	1967	1967	0
134	20240724	175000	311260783	1967	1967	1967	1967	0
135	20240724	174900	311260783	1967	1967	1967	1967	0
136	20240724	174800	311260783	1967	1967	1967	1967	0
137	20240724	174700	311260783	1967	1967	1967	1967	0
138	20240724	174600	311260783	1967	1967	1967	1967	0
139	20240724	174500	311260783	1967	1967	1967	1967	0
140	20240724	174400	311260783	1967	1967	1967	1967	0
141	20240724	174300	311260783	1967	1967	1967	1967	0
142	20240724	174200	311260783	1967	1967	1967	1967	0
143	20240724	174100	311260783	1967	1967	1967	1967	0
144	20240724	174000	311260783	1967	1967	1967	1967	0
145	20240724	173900	311260783	1967	1967	1967	1967	0
146	20240724	173800	311260783	1967	1967	1967	1967	0
147	20240724	173700	311260783	1967	1967	1967	1967	0
148	20240724	173600	311260783	1967	1967	1967	1967	0
149	20240724	173500	311260783	1967	1967	1967	1967	0
150	20240724	173400	311260783	1967	1967	1967	1967	0
151	20240724	173300	311260783	1967	1967	1967	1967	0
152	20240724	173200	311260783	1967	1967	1967	1967	1192
153	20240724	173100	311260783	1967	1967	1967	1967	0
154	20240724	173000	311260783	1967	1967	1967	1967	0
155	20240724	172900	311260783	1967	1967	1967	1967	0
156	20240724	172800	311260783	1967	1967	1967	1967	0
157	20240724	172700	311260783	1967	1967	1967	1967	0
158	20240724	172600	311260783	1967	1967	1967	1967	0
159	20240724	172500	311260783	1967	1967	1967	1967	0
160	20240724	172400	311260783	1967	1967	1967	1967	0
161	20240724	172300	311260783	1967	1967	1967	1967	0
162	20240724	172200	311260783	1967	1967	1967	1967	0
163	20240724	172100	311260783	1967	1967	1967	1967	0
164	20240724	172000	311260783	1967	1967	1967	1967	0
165	20240724	171900	311260783	1967	1967	1967	1967	0
166	20240724	171800	311260783	1967	1967	1967	1967	0
167	20240724	171700	311260783	1967	1967	1967	1967	0
168	20240724	171600	311260783	1967	1967	1967	1967	0
169	20240724	171500	311260783	1967	1967	1967	1967	0
170	20240724	171400	311260783	1967	1967	1967	1967	0
171	20240724	171300	311260783	1967	1967	1967	1967	0
172	20240724	171200	311260783	1967	1967	1967	1967	0
173	20240724	171100	311260783	1967	1967	1967	1967	0
174	20240724	171000	311260783	1967	1967	1967	1967	0
175	20240724	170900	311260783	1967	1967	1967	1967	0
176	20240724	170800	311260783	1967	1967	1967	1967	0
177	20240724	170700	311260783	1967	1967	1967	1967	0
178	20240724	170600	311260783	1967	1967	1967	1967	0
179	20240724	170500	311260783	1967	1967	1967	1967	0
180	20240724	170400	311260783	1967	1967	1967	1967	0
181	20240724	170300	311260783	1967	1967	1967	1967	0
182	20240724	170200	311260783	1967	1967	1967	1967	1192
183	20240724	170100	311260783	1967	1967	1967	1967	0
184	20240724	170000	311260783	1967	1967	1967	1967	0
185	20240724	165900	311260783	1967	1967	1967	1967	0
186	20240724	165800	311260783	1967	1967	1967	1967	0
187	20240724	165700	311260783	1967	1967	1967	1967	0
188	20240724	165600	311260783	1967	1967	1967	1967	0
189	20240724	165500	311260783	1967	1967	1967	1967	0
190	20240724	165400	311260783	1967	1967	1967	1967	0
191	20240724	165300	311260783	1967	1967	1967	1967	0
192	20240724	165200	311260783	1967	1967	1967	1967	0
193	20240724	165100	311260783	1967	1967	1967	1967	0
194	20240724	165000	311260783	1967	1967	1967	1967	0
195	20240724	164900	311260783	1967	1967	1967	1967	0
196	20240724	164800	311260783	1967	1967	1967	1967	0
197	20240724	164700	311260783	1967	1967	1967	1967	0
198	20240724	164600	311260783	1967	1967	1967	1967	0
199	20240724	164500	311260783	1967	1967	1967	1967	0
200	20240724	164400	311260783	1967	1967	1967	1967	0
201	20240724	164300	311260783	1967	1967	1967	1967	0
202	20240724	164200	311260783	1967	1967	1967	1967	0
203	20240724	164100	311260783	1967	1967	1967	1967	0
204	20240724	164000	311260783	1967	1967	1967	1967	0
205	20240724	163900	311260783	1967	1967	1967	1967	0
206	20240724	163800	311260783	1967	1967	1967	1967	0
207	20240724	163700	311260783	1967	1967	1967	1967	0
208	20240724	163600	311260783	1967	1967	1967	1967	0
209	20240724	163500	311260783	1967	1967	1967	1967	0
210	20240724	163400	311260783	1967	1967	1967	1967	0
211	20240724	163300	311260783	1967	1967	1967	1967	0
212	20240724	163200	311260783	1967	1967	1967	1967	1192
213	20240724	163100	311260783	1967	1967	1967	1967	0
214	20240724	163000	311260783	1967	1967	1967	1967	0
215	20240724	162900	311260783	1967	1967	1967	1967	0
216	20240724	162800	311260783	1967	1967	1967	1967	0
217	20240724	162700	311260783	1967	1967	1967	1967	0
218	20240724	162600	311260783	1967	1967	1967	1967	0
219	20240724	162500	311260783	1967	1967	1967	1967	0
220	20240724	162400	311260783	1967	1967	1967	1967	0
221	20240724	162300	311260783	1967	1967	1967	1967	0
222	20240724	162200	311260783	1967	1967	1967	1967	0
223	20240724	162100	311260783	1967	1967	1967	1967	0
224	20240724	162000	311260783	1967	1967	1967	1967	0
225	20240724	161900	311260783	1967	1967	1967	1967	0
226	20240724	161800	311260783	1967	1967	1967	1967	0
227	20240724	161700	311260783	1967	1967	1967	1967	0
228	20240724	161600	311260783	1967	1967	1967	1967	0
229	20240724	161500	311260783	1967	1967	1967	1967	0
230	20240724	161400	311260783	1967	1967	1967	1967	0
231	20240724	161300	311260783	1967	1967	1967	1967	0
232	20240724	161200	311260783	1967	1967	1967	1967	0
233	20240724	161100	311260783	1967	1967	1967	1967	0
234	20240724	161000	311260783	1967	1967	1967	1967	0
235	20240724	160900	311260783	1967	1967	1967	1967	0
236	20240724	160800	311260783	1967	1967	1967	1967	0
237	20240724	160700	311260783	1967	1967	1967	1967	0
238	20240724	160600	311260783	1967	1967	1967	1967	0
239	20240724	160500	311260783	1967	1967	1967	1967	0
240	20240724	160400	311260783	1967	1967	1967	1967	0
241	20240724	160300	311260783	1967	1967	1967	1967	0
242	20240724	160200	311260783	1967	1967	1967	1967	1192
243	20240724	160100	311260783	1967	1967	1967	1967	0
244	20240724	160000	311260783	1967	1967	1967	1967	0
245	20240724	155900	311260783	1967	1967	1967	1967	0
246	20240724	155800	311260783	1967	1967	1967	1967	0
247	20240724	155700	311260783	1967	1967	1967	1967	0
248	20240724	155600	311260783	1967	1967	1967	1967	0
249	20240724	155500	311260783	1967	1967	1967	1967	0
250	20240724	155400	311260783	1967	1967	1967	1967	0
251	20240724	155300	311260783	1967	1967	1967	1967	0
252	20240724	155200	311260783	1967	1967	1967	1967	0
253	20240724	155100	311260783	1967	1967	1967	1967	0
254	20240724	155000	311260783	1967	1967	1967	1967	0
255	20240724	154900	311260783	1967	1967	1967	1967	0
256	20240724	154800	311260783	1967	1967	1967	1967	0
257	20240724	154700	311260783	1967	1967	1967	1967	0
258	20240724	154600	311260783	1967	1967	1967	1967	0
259	20240724	154500	311260783	1967	1967	1967	1967	0
260	20240724	154400	311260783	1967	1967	1967	1967	0
261	20240724	154300	311260783	1967	1967	1967	1967	0
262	20240724	154200	311260783	1967	1967	1967	1967	0
263	20240724	154100	311260783	1967	1967	1967	1967	0
264	20240724	154000	311260783	1967	1967	1967	1967	0
265	20240724	153900	311260783	1967	1967	1967	1967	0
266	20240724	153800	311260783	1967	1967	1967	1967	0
267	20240724	153700	311260783	1967	1967	1967	1967	0
268	20240724	153600	311260783	1967	1967	1967	1967	0
269	20240724	153500	311260783	1967	1967	1967	1967	0
270	20240724	153400	311260783	1967	1967	1967	1967	0
271	20240724	153300	311260783	1967	1967	1967	1967	0
272	20240724	153200	311260783	1967	1967	1967	1967	1192
273	20240724	153100	311260783	1967	1967	1967	1967	0
274	20240724	153000	311260783	1967	1967	1967	1967	1192
275	20240724	152900	308916119	1963	1963	1963	1963	0
276	20240724	152800	308916119	1963	1963	1963	1963	0
277	20240724	152700	308916119	1963	1963	1963	1963	0
278	20240724	152600	308916119	1963	1963	1963	1963	0
279	20240724	152500	308916119	1963	1963	1963	1963	0
280	20240724	152400	308916119	1963	1963	1963	1963	0
281	20240724	152300	308916119	1963	1963	1963	1963	0
282	20240724	152200	308916119	1963	1963	1963	1963	0
283	20240724	152100	308916119	1963	1963	1963	1963	0
284	20240724	152000	308916119	1963	1963	1963	1963	0
285	20240724	151900	308916119	1963	1964	1964	1963	28
286	20240724	151800	308861128	1962	1965	1965	1962	3638
287	20240724	151700	301720015	1964	1964	1964	1964	1
288	20240724	151600	301718051	1964	1964	1964	1963	413
289	20240724	151500	300907039	1963	1964	1964	1963	2199
290	20240724	151400	296588611	1964	1965	1965	1964	97
291	20240724	151300	296398102	1964	1965	1965	1964	98
292	20240724	151200	296205629	1965	1965	1965	1965	16
293	20240724	151100	296174189	1969	1969	1969	1969	0
294	20240724	151000	296174189	1969	1969	1969	1969	80
295	20240724	150900	296016669	1965	1965	1965	1965	9
296	20240724	150800	295998984	1964	1964	1964	1964	0
297	20240724	150700	295998984	1964	1964	1964	1964	0
298	20240724	150600	295998984	1964	1965	1965	1964	7162
299	20240724	150500	281925798	1964	1964	1965	1964	217
300	20240724	150400	281499585	1964	1964	1964	1964	125
301	20240724	150300	281254085	1964	1965	1965	1964	6782
302	20240724	150200	267929145	1964	1965	1965	1964	427
303	20240724	150100	267090339	1964	1965	1965	1964	86
304	20240724	150000	266921434	1964	1964	1964	1964	683
305	20240724	145900	265580022	1964	1964	1964	1964	1718
306	20240724	145800	262205870	1964	1964	1964	1964	0
307	20240724	145700	262205870	1964	1965	1965	1964	126
308	20240724	145600	261958303	1965	1965	1965	1965	0
309	20240724	145500	261958303	1965	1965	1965	1965	0
310	20240724	145400	261958303	1965	1965	1965	1965	17
311	20240724	145300	261924898	1965	1965	1965	1965	0
312	20240724	145200	261924898	1965	1965	1965	1965	11
313	20240724	145100	261903283	1965	1966	1966	1965	22
314	20240724	145000	261860052	1965	1965	1965	1965	0
315	20240724	144900	261860052	1965	1965	1965	1965	0
316	20240724	144800	261860052	1965	1965	1965	1965	0
317	20240724	144700	261860052	1965	1965	1965	1965	35
318	20240724	144600	261791277	1965	1965	1965	1965	52
319	20240724	144500	261689097	1965	1965	1965	1965	555
320	20240724	144400	260598522	1965	1966	1966	1964	445
321	20240724	144300	259724097	1964	1966	1966	1964	9447
322	20240724	144200	241159003	1967	1967	1967	1967	0
323	20240724	144100	241159003	1967	1967	1967	1967	0
324	20240724	144000	241159003	1967	1967	1967	1967	0
325	20240724	143900	241159003	1967	1967	1967	1967	9
326	20240724	143800	241141300	1967	1967	1967	1967	27
327	20240724	143700	241088191	1967	1967	1967	1967	12
328	20240724	143600	241064587	1967	1967	1967	1967	0
329	20240724	143500	241064587	1967	1967	1967	1967	0
330	20240724	143400	241064587	1967	1967	1967	1967	0
331	20240724	143300	241064587	1967	1967	1967	1967	988
332	20240724	143200	239121191	1967	1967	1967	1967	553
333	20240724	143100	238033440	1967	1967	1967	1967	258
334	20240724	143000	237525954	1967	1967	1967	1967	1
335	20240724	142900	237523987	1967	1967	1967	1967	1
336	20240724	142800	237522020	1967	1967	1967	1967	540
337	20240724	142700	236459840	1966	1966	1966	1966	5
338	20240724	142600	236450010	1967	1967	1967	1967	30
339	20240724	142500	236391000	1967	1967	1967	1967	1
340	20240724	142400	236389033	1967	1967	1967	1967	0
341	20240724	142300	236389033	1967	1967	1967	1967	0
342	20240724	142200	236389033	1967	1967	1967	1967	1
343	20240724	142100	236387066	1967	1967	1967	1967	0
344	20240724	142000	236387066	1967	1965	1967	1965	2026
345	20240724	141900	232404312	1965	1965	1966	1965	572
346	20240724	141800	231280316	1965	1965	1965	1965	111
347	20240724	141700	231062201	1965	1965	1965	1965	0
348	20240724	141600	231062201	1965	1967	1967	1965	6483
349	20240724	141500	218317205	1966	1966	1966	1966	0
350	20240724	141400	218317205	1966	1966	1966	1966	46
351	20240724	141300	218226769	1966	1966	1966	1966	3
352	20240724	141200	218220871	1966	1966	1966	1966	78
353	20240724	141100	218067523	1967	1967	1967	1967	722
354	20240724	141000	216647349	1968	1968	1968	1968	0
355	20240724	140900	216647349	1968	1968	1968	1968	1
356	20240724	140800	216645381	1968	1968	1968	1968	1
357	20240724	140700	216643413	1967	1967	1967	1967	0
358	20240724	140600	216643413	1967	1967	1967	1967	1281
359	20240724	140500	214123686	1967	1966	1967	1966	98
360	20240724	140400	213931017	1966	1966	1966	1966	1
361	20240724	140300	213929051	1966	1967	1967	1966	4
362	20240724	140200	213921184	1967	1967	1967	1966	2813
363	20240724	140100	208388287	1967	1969	1970	1967	12680
364	20240724	140000	183425854	1970	1970	1970	1970	1
365	20240724	135900	183423884	1969	1969	1969	1969	171
366	20240724	135800	183087185	1969	1969	1969	1969	0
367	20240724	135700	183087185	1969	1969	1969	1969	215
368	20240724	135600	182663850	1970	1969	1970	1969	380
369	20240724	135500	181915376	1970	1970	1970	1970	2
370	20240724	135400	181911436	1969	1969	1969	1969	0
371	20240724	135300	181911436	1969	1969	1969	1969	103
372	20240724	135200	181708629	1969	1969	1969	1969	0
373	20240724	135100	181708629	1969	1969	1970	1969	9
374	20240724	135000	181690901	1969	1970	1970	1969	98
375	20240724	134900	181497934	1969	1969	1969	1969	0
376	20240724	134800	181497934	1969	1969	1969	1969	86
377	20240724	134700	181328600	1969	1969	1969	1969	0
378	20240724	134600	181328600	1969	1970	1970	1969	708
379	20240724	134500	179933909	1970	1970	1970	1970	439
380	20240724	134400	179069079	1971	1970	1971	1970	328
381	20240724	134300	178422891	1971	1971	1971	1971	0
382	20240724	134200	178422891	1971	1971	1971	1971	501
383	20240724	134100	177435420	1970	1970	1970	1970	5
384	20240724	134000	177425570	1970	1970	1970	1970	0
385	20240724	133900	177425570	1970	1970	1970	1970	0
386	20240724	133800	177425570	1970	1970	1970	1970	554
387	20240724	133700	176334190	1970	1970	1970	1970	554
388	20240724	133600	175242810	1970	1970	1970	1970	0
389	20240724	133500	175242810	1970	1971	1971	1970	1092
390	20240724	133400	173090570	1970	1970	1970	1970	0
391	20240724	133300	173090570	1970	1970	1970	1970	105
392	20240724	133200	172883720	1971	1971	1971	1971	1
393	20240724	133100	172881749	1970	1970	1970	1970	0
394	20240724	133000	172881749	1970	1970	1970	1970	88
395	20240724	132900	172708389	1970	1970	1970	1970	0
396	20240724	132800	172708389	1970	1970	1970	1970	0
397	20240724	132700	172708389	1970	1971	1971	1970	1113
398	20240724	132600	170514764	1970	1970	1970	1970	0
399	20240724	132500	170514764	1970	1970	1970	1970	0
400	20240724	132400	170514764	1970	1970	1970	1970	0
401	20240724	132300	170514764	1970	1970	1970	1970	106
402	20240724	132200	170305944	1972	1972	1972	1972	0
403	20240724	132100	170305944	1972	1972	1972	1972	0
404	20240724	132000	170305944	1972	1972	1972	1972	10
405	20240724	131900	170286224	1972	1971	1972	1971	812
406	20240724	131800	168685409	1970	1970	1970	1970	72
407	20240724	131700	168543569	1970	1970	1971	1970	197
408	20240724	131600	168155379	1970	1970	1970	1970	116
409	20240724	131500	167926859	1970	1970	1970	1970	135
410	20240724	131400	167660909	1970	1970	1970	1970	171
411	20240724	131300	167324039	1970	1970	1970	1970	61
412	20240724	131200	167203869	1970	1970	1970	1970	192
413	20240724	131100	166825629	1970	1970	1970	1970	66
414	20240724	131000	166695609	1970	1970	1970	1970	0
415	20240724	130900	166695609	1970	1970	1970	1970	33
416	20240724	130800	166630599	1970	1971	1971	1970	281
417	20240724	130700	166076756	1971	1971	1971	1971	608
418	20240724	130600	164878388	1972	1972	1972	1971	53
419	20240724	130500	164773921	1971	1971	1971	1971	59
420	20240724	130400	164657632	1971	1971	1971	1971	0
421	20240724	130300	164657632	1971	1971	1971	1971	514
422	20240724	130200	163644538	1972	1972	1972	1972	0
423	20240724	130100	163644538	1972	1972	1972	1972	0
424	20240724	130000	163644538	1972	1972	1972	1972	0
425	20240724	125900	163644538	1972	1972	1972	1972	0
426	20240724	125800	163644538	1972	1972	1972	1972	1
427	20240724	125700	163642566	1972	1972	1972	1972	1
428	20240724	125600	163640594	1971	1972	1972	1971	222
429	20240724	125500	163202832	1971	1971	1971	1971	0
430	20240724	125400	163202832	1971	1971	1971	1971	66
431	20240724	125300	163072746	1971	1971	1971	1971	66
432	20240724	125200	162942660	1971	1971	1971	1971	0
433	20240724	125100	162942660	1971	1971	1971	1971	64
434	20240724	125000	162816516	1971	1971	1971	1971	64
435	20240724	124900	162690372	1971	1971	1971	1971	0
436	20240724	124800	162690372	1971	1971	1971	1971	0
437	20240724	124700	162690372	1971	1971	1972	1971	184
438	20240724	124600	162327705	1971	1971	1971	1971	180
439	20240724	124500	161972925	1971	1972	1972	1971	38
440	20240724	124400	161897992	1971	1971	1971	1971	90
441	20240724	124300	161720602	1971	1971	1971	1971	51
442	20240724	124200	161620081	1972	1972	1972	1972	0
443	20240724	124100	161620081	1972	1972	1972	1972	0
444	20240724	124000	161620081	1972	1972	1972	1972	0
445	20240724	123900	161620081	1972	1972	1972	1972	494
446	20240724	123800	160645913	1971	1971	1971	1971	47
447	20240724	123700	160553276	1971	1971	1971	1971	82
448	20240724	123600	160391654	1971	1971	1971	1971	40
449	20240724	123500	160312814	1971	1971	1971	1971	0
450	20240724	123400	160312814	1971	1971	1971	1971	0
451	20240724	123300	160312814	1971	1971	1971	1971	93
452	20240724	123200	160129511	1972	1972	1972	1972	0
453	20240724	123100	160129511	1972	1972	1972	1972	0
454	20240724	123000	160129511	1972	1972	1972	1972	0
455	20240724	122900	160129511	1972	1972	1972	1972	0
456	20240724	122800	160129511	1972	1972	1972	1972	0
457	20240724	122700	160129511	1972	1972	1972	1972	0
458	20240724	122600	160129511	1972	1972	1972	1970	596
459	20240724	122500	158954512	1973	1973	1973	1973	97
460	20240724	122400	158763131	1973	1973	1973	1973	6
461	20240724	122300	158751293	1972	1972	1972	1972	2
462	20240724	122200	158747349	1972	1972	1972	1972	0
463	20240724	122100	158747349	1972	1972	1972	1972	0
464	20240724	122000	158747349	1972	1972	1972	1972	0
465	20240724	121900	158747349	1972	1972	1972	1972	109
466	20240724	121800	158532401	1972	1972	1972	1972	24
467	20240724	121700	158485073	1973	1973	1973	1973	0
468	20240724	121600	158485073	1973	1973	1973	1973	222
469	20240724	121500	158047067	1973	1973	1973	1973	0
470	20240724	121400	158047067	1973	1973	1973	1973	0
471	20240724	121300	158047067	1973	1973	1973	1973	0
472	20240724	121200	158047067	1973	1973	1973	1973	0
473	20240724	121100	158047067	1973	1973	1973	1973	0
474	20240724	121000	158047067	1973	1973	1973	1973	0
475	20240724	120900	158047067	1973	1973	1973	1973	0
476	20240724	120800	158047067	1973	1973	1973	1973	35
477	20240724	120700	157978012	1973	1973	1973	1973	7
478	20240724	120600	157964201	1972	1972	1972	1972	254
479	20240724	120500	157463313	1972	1973	1973	1972	79
480	20240724	120400	157307451	1973	1973	1973	1973	1
481	20240724	120300	157305478	1972	1972	1972	1972	0
482	20240724	120200	157305478	1972	1973	1973	1972	117
483	20240724	120100	157074641	1973	1973	1973	1973	0
484	20240724	120000	157074641	1973	1973	1973	1973	6
485	20240724	115900	157062803	1972	1972	1972	1972	0
486	20240724	115800	157062803	1972	1972	1972	1972	280
487	20240724	115700	156510643	1971	1971	1971	1971	444
488	20240724	115600	155635519	1971	1971	1971	1971	8
489	20240724	115500	155619751	1970	1970	1970	1970	66
490	20240724	115400	155489731	1971	1971	1971	1971	27
491	20240724	115300	155436514	1972	1972	1972	1972	0
492	20240724	115200	155436514	1972	1972	1972	1972	2
493	20240724	115100	155432570	1972	1972	1972	1972	0
494	20240724	115000	155432570	1972	1972	1972	1972	5
495	20240724	114900	155422710	1971	1970	1971	1970	754
496	20240724	114800	153937157	1970	1970	1970	1970	0
497	20240724	114700	153937157	1970	1969	1970	1969	5161
498	20240724	114600	143770148	1969	1969	1969	1969	0
499	20240724	114500	143770148	1969	1969	1969	1969	0
500	20240724	114400	143770148	1969	1969	1969	1969	0
501	20240724	114300	143770148	1969	1970	1970	1969	918
502	20240724	114200	141961815	1970	1970	1970	1970	55
503	20240724	114100	141853465	1970	1971	1971	1970	5564
504	20240724	114000	130890702	1971	1971	1971	1971	0
505	20240724	113900	130890702	1971	1972	1972	1971	90
506	20240724	113800	130713306	1971	1973	1973	1971	260
507	20240724	113700	130200749	1972	1972	1972	1972	3
508	20240724	113600	130194833	1972	1972	1972	1972	329
509	20240724	113500	129546045	1972	1973	1973	1972	105
510	20240724	113400	129338980	1973	1973	1973	1973	0
511	20240724	113300	129338980	1973	1973	1973	1973	108
512	20240724	113200	129125896	1974	1974	1974	1974	1
513	20240724	113100	129123922	1974	1974	1974	1974	27
514	20240724	113000	129070624	1974	1974	1974	1974	4
515	20240724	112900	129062728	1973	1973	1973	1973	195
516	20240724	112800	128677993	1973	1973	1973	1973	2
517	20240724	112700	128674047	1972	1972	1972	1972	0
518	20240724	112600	128674047	1972	1972	1972	1972	253
519	20240724	112500	128175131	1971	1971	1971	1971	0
520	20240724	112400	128175131	1971	1970	1971	1970	415
521	20240724	112300	127357172	1971	1971	1971	1971	90
522	20240724	112200	127179782	1971	1971	1971	1971	20
523	20240724	112100	127140362	1970	1971	1971	1970	104
524	20240724	112000	126935388	1971	1971	1971	1971	0
525	20240724	111900	126935388	1971	1971	1971	1971	0
526	20240724	111800	126935388	1971	1971	1971	1971	0
527	20240724	111700	126935388	1971	1971	1971	1971	2
528	20240724	111600	126931446	1970	1970	1970	1970	0
529	20240724	111500	126931446	1970	1970	1970	1970	0
530	20240724	111400	126931446	1970	1970	1970	1970	554
531	20240724	111300	125840066	1970	1970	1970	1970	0
532	20240724	111200	125840066	1970	1970	1970	1970	0
533	20240724	111100	125840066	1970	1970	1970	1970	1
534	20240724	111000	125838096	1970	1971	1971	1970	112
535	20240724	110900	125617366	1971	1971	1971	1971	610
536	20240724	110800	124415056	1971	1973	1973	1971	82
537	20240724	110700	124253397	1972	1972	1972	1972	0
538	20240724	110600	124253397	1972	1972	1972	1972	0
539	20240724	110500	124253397	1972	1972	1972	1972	1
540	20240724	110400	124251425	1972	1973	1973	1972	13
541	20240724	110300	124225777	1972	1972	1972	1972	0
542	20240724	110200	124225777	1972	1972	1972	1972	0
543	20240724	110100	124225777	1972	1972	1972	1972	101
544	20240724	110000	124026605	1973	1973	1973	1973	0
545	20240724	105900	124026605	1973	1972	1973	1972	3698
546	20240724	105800	116730649	1972	1972	1972	1972	101
547	20240724	105700	116531477	1972	1972	1972	1972	103
548	20240724	105600	116328361	1972	1972	1972	1972	0
549	20240724	105500	116328361	1972	1972	1972	1972	104
550	20240724	105400	116123273	1972	1972	1972	1972	8
551	20240724	105300	116107497	1972	1973	1973	1972	82
552	20240724	105200	115945792	1972	1972	1972	1972	8
553	20240724	105100	115930016	1972	1972	1972	1972	147
554	20240724	105000	115640132	1972	1972	1972	1972	0
555	20240724	104900	115640132	1972	1972	1972	1972	9
556	20240724	104800	115622384	1972	1972	1972	1972	84
557	20240724	104700	115456736	1972	1972	1972	1972	0
558	20240724	104600	115456736	1972	1972	1972	1972	0
559	20240724	104500	115456736	1972	1972	1972	1972	0
560	20240724	104400	115456736	1972	1972	1972	1972	0
561	20240724	104300	115456736	1972	1972	1972	1972	0
562	20240724	104200	115456736	1972	1972	1972	1972	0
563	20240724	104100	115456736	1972	1972	1972	1972	1
564	20240724	104000	115454764	1972	1972	1972	1972	0
565	20240724	103900	115454764	1972	1973	1973	1972	164
566	20240724	103800	115131202	1973	1973	1973	1973	0
567	20240724	103700	115131202	1973	1973	1973	1973	0
568	20240724	103600	115131202	1973	1973	1973	1973	0
569	20240724	103500	115131202	1973	1975	1975	1973	1089
570	20240724	103400	112982451	1975	1975	1975	1975	0
571	20240724	103300	112982451	1975	1975	1975	1975	0
572	20240724	103200	112982451	1975	1975	1975	1975	0
573	20240724	103100	112982451	1975	1975	1975	1975	0
574	20240724	103000	112982451	1975	1975	1975	1975	0
575	20240724	102900	112982451	1975	1974	1976	1974	4784
576	20240724	102800	103534054	1974	1974	1974	1974	1
577	20240724	102700	103532080	1974	1973	1974	1973	1469
578	20240724	102600	100633738	1972	1972	1972	1972	0
579	20240724	102500	100633738	1972	1972	1972	1972	4817
580	20240724	102400	91134614	1972	1972	1972	1972	17
581	20240724	102300	91101090	1972	1972	1972	1972	0
582	20240724	102200	91101090	1972	1972	1972	1972	513
583	20240724	102100	90089454	1972	1972	1972	1972	300
584	20240724	102000	89497854	1972	1972	1972	1972	0
585	20240724	101900	89497854	1972	1972	1972	1972	0
586	20240724	101800	89497854	1972	1970	1972	1970	6
587	20240724	101700	89486026	1970	1972	1972	1970	1001
588	20240724	101600	87512056	1972	1973	1973	1972	1708
589	20240724	101500	84142837	1969	1971	1972	1969	1405
590	20240724	101400	81372919	1969	1968	1969	1968	153
591	20240724	101300	81071732	1967	1971	1971	1967	14503
592	20240724	101200	52523724	1971	1972	1972	1971	683
593	20240724	101100	51176972	1972	1972	1972	1972	0
594	20240724	101000	51176972	1972	1972	1972	1972	1
595	20240724	100900	51175000	1972	1972	1972	1972	0
596	20240724	100800	51175000	1972	1972	1972	1972	0
597	20240724	100700	51175000	1972	1972	1972	1972	141
598	20240724	100600	50896948	1972	1972	1972	1972	0
599	20240724	100500	50896948	1972	1973	1973	1972	1937
600	20240724	100400	47075338	1973	1973	1973	1973	25
601	20240724	100300	47026013	1972	1972	1972	1972	0
602	20240724	100200	47026013	1972	1972	1972	1972	293
603	20240724	100100	46448217	1973	1973	1973	1973	0
604	20240724	100000	46448217	1973	1973	1973	1973	19
605	20240724	095900	46410730	1973	1973	1973	1973	3
606	20240724	095800	46404811	1973	1973	1973	1973	10
607	20240724	095700	46385081	1973	1973	1973	1973	1
608	20240724	095600	46383108	1973	1973	1973	1972	185
609	20240724	095500	46018133	1975	1975	1975	1975	0
610	20240724	095400	46018133	1975	1975	1975	1975	0
611	20240724	095300	46018133	1975	1975	1975	1975	3
612	20240724	095200	46012208	1975	1975	1975	1975	168
613	20240724	095100	45680408	1978	1978	1978	1978	0
614	20240724	095000	45680408	1978	1978	1978	1978	0
615	20240724	094900	45680408	1978	1978	1978	1978	1
616	20240724	094800	45678430	1978	1978	1978	1978	10
617	20240724	094700	45658650	1978	1978	1978	1978	5
618	20240724	094600	45648760	1979	1979	1979	1979	1
619	20240724	094500	45646781	1973	1972	1973	1972	5330
620	20240724	094400	35135720	1972	1972	1972	1972	205
621	20240724	094300	34731460	1972	1972	1972	1972	0
622	20240724	094200	34731460	1972	1972	1972	1972	1
623	20240724	094100	34729488	1971	1972	1972	1971	357
624	20240724	094000	34025561	1972	1972	1972	1972	7
625	20240724	093900	34011757	1972	1972	1972	1972	0
626	20240724	093800	34011757	1972	1971	1972	1971	217
627	20240724	093700	33584048	1971	1971	1971	1970	25
628	20240724	093600	33534779	1971	1971	1971	1971	33
629	20240724	093500	33469736	1971	1971	1971	1971	18
630	20240724	093400	33434258	1971	1971	1971	1970	86
631	20240724	093300	33264821	1971	1971	1971	1970	158
632	20240724	093200	32953465	1970	1971	1971	1970	1039
633	20240724	093100	30905965	1972	1972	1972	1972	6
634	20240724	093000	30894133	1972	1970	1972	1970	1106
635	20240724	092900	28713311	1972	1972	1973	1972	837
636	20240724	092800	27062556	1969	1971	1971	1969	40
637	20240724	092700	26983790	1971	1969	1971	1968	574
638	20240724	092600	25852920	1968	1969	1970	1968	452
639	20240724	092500	24963230	1969	1969	1969	1969	9
640	20240724	092400	24945509	1968	1968	1968	1968	0
641	20240724	092300	24945509	1968	1968	1968	1968	0
642	20240724	092200	24945509	1968	1969	1969	1968	206
643	20240724	092100	24539896	1969	1969	1969	1969	375
644	20240724	092000	23801521	1969	1969	1969	1969	3
645	20240724	091900	23795614	1970	1974	1974	1970	10
646	20240724	091800	23775894	1975	1975	1975	1975	1
647	20240724	091700	23773919	1977	1977	1977	1977	1
648	20240724	091600	23771942	1969	1969	1977	1969	1104
649	20240724	091500	21592934	1969	1969	1969	1969	100
650	20240724	091400	21396034	1969	1973	1973	1969	232
651	20240724	091300	20938826	1977	1973	1977	1973	1126
652	20240724	091200	18713914	1973	1973	1973	1973	181
653	20240724	091100	18356801	1973	1968	1973	1968	1335
654	20240724	091000	15725412	1968	1968	1968	1968	202
655	20240724	090900	15327876	1969	1973	1973	1969	354
656	20240724	090800	14630087	1966	1965	1966	1965	118
657	20240724	090700	14398199	1965	1966	1966	1965	61
658	20240724	090600	14278274	1966	1966	1966	1966	19
659	20240724	090500	14240920	1965	1965	1965	1965	133
660	20240724	090400	13979575	1981	1966	1983	1965	506
661	20240724	090300	12984766	1967	1976	1976	1967	5173
662	20240724	090200	2771826	1976	1977	1977	1976	217
663	20240724	090100	2343032	1975	1985	1985	1975	6
664	20240724	090000	2331132	1975	1975	1981	1975	1180