KissMeData/097800/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	200300	5514538509	1943	1943	1943	1943	61914
3	20240724	200200	5514538509	1943	1943	1943	1943	0
4	20240724	200100	5514538509	1943	1943	1943	1943	0
5	20240724	200000	5514538509	1943	1943	1943	1943	0
6	20240724	195900	5514538509	1943	1943	1943	1943	0
7	20240724	195800	5514538509	1943	1943	1943	1943	0
8	20240724	195700	5514538509	1943	1943	1943	1943	0
9	20240724	195600	5514538509	1943	1943	1943	1943	0
10	20240724	195500	5514538509	1943	1943	1943	1943	0
11	20240724	195400	5514538509	1943	1943	1943	1943	0
12	20240724	195300	5514538509	1943	1943	1943	1943	0
13	20240724	195200	5514538509	1943	1943	1943	1943	0
14	20240724	195100	5514538509	1943	1943	1943	1943	0
15	20240724	195000	5514538509	1943	1943	1943	1943	0
16	20240724	194900	5514538509	1943	1943	1943	1943	0
17	20240724	194800	5514538509	1943	1943	1943	1943	0
18	20240724	194700	5514538509	1943	1943	1943	1943	0
19	20240724	194600	5514538509	1943	1943	1943	1943	0
20	20240724	194500	5514538509	1943	1943	1943	1943	0
21	20240724	194400	5514538509	1943	1943	1943	1943	0
22	20240724	194300	5514538509	1943	1943	1943	1943	0
23	20240724	194200	5514538509	1943	1943	1943	1943	0
24	20240724	194100	5514538509	1943	1943	1943	1943	0
25	20240724	194000	5514538509	1943	1943	1943	1943	0
26	20240724	193900	5514538509	1943	1943	1943	1943	0
27	20240724	193800	5514538509	1943	1943	1943	1943	0
28	20240724	193700	5514538509	1943	1943	1943	1943	0
29	20240724	193600	5514538509	1943	1943	1943	1943	0
30	20240724	193500	5514538509	1943	1943	1943	1943	0
31	20240724	193400	5514538509	1943	1943	1943	1943	0
32	20240724	193300	5514538509	1943	1943	1943	1943	61914
33	20240724	193200	5514538509	1943	1943	1943	1943	0
34	20240724	193100	5514538509	1943	1943	1943	1943	0
35	20240724	193000	5514538509	1943	1943	1943	1943	0
36	20240724	192900	5514538509	1943	1943	1943	1943	0
37	20240724	192800	5514538509	1943	1943	1943	1943	0
38	20240724	192700	5514538509	1943	1943	1943	1943	0
39	20240724	192600	5514538509	1943	1943	1943	1943	0
40	20240724	192500	5514538509	1943	1943	1943	1943	0
41	20240724	192400	5514538509	1943	1943	1943	1943	0
42	20240724	192300	5514538509	1943	1943	1943	1943	0
43	20240724	192200	5514538509	1943	1943	1943	1943	0
44	20240724	192100	5514538509	1943	1943	1943	1943	0
45	20240724	192000	5514538509	1943	1943	1943	1943	0
46	20240724	191900	5514538509	1943	1943	1943	1943	0
47	20240724	191800	5514538509	1943	1943	1943	1943	0
48	20240724	191700	5514538509	1943	1943	1943	1943	0
49	20240724	191600	5514538509	1943	1943	1943	1943	0
50	20240724	191500	5514538509	1943	1943	1943	1943	0
51	20240724	191400	5514538509	1943	1943	1943	1943	0
52	20240724	191300	5514538509	1943	1943	1943	1943	0
53	20240724	191200	5514538509	1943	1943	1943	1943	0
54	20240724	191100	5514538509	1943	1943	1943	1943	0
55	20240724	191000	5514538509	1943	1943	1943	1943	0
56	20240724	190900	5514538509	1943	1943	1943	1943	0
57	20240724	190800	5514538509	1943	1943	1943	1943	0
58	20240724	190700	5514538509	1943	1943	1943	1943	0
59	20240724	190600	5514538509	1943	1943	1943	1943	0
60	20240724	190500	5514538509	1943	1943	1943	1943	0
61	20240724	190400	5514538509	1943	1943	1943	1943	0
62	20240724	190300	5514538509	1943	1943	1943	1943	61914
63	20240724	190200	5514538509	1943	1943	1943	1943	0
64	20240724	190100	5514538509	1943	1943	1943	1943	0
65	20240724	190000	5514538509	1943	1943	1943	1943	0
66	20240724	185900	5514538509	1943	1943	1943	1943	0
67	20240724	185800	5514538509	1943	1943	1943	1943	0
68	20240724	185700	5514538509	1943	1943	1943	1943	0
69	20240724	185600	5514538509	1943	1943	1943	1943	0
70	20240724	185500	5514538509	1943	1943	1943	1943	0
71	20240724	185400	5514538509	1943	1943	1943	1943	0
72	20240724	185300	5514538509	1943	1943	1943	1943	0
73	20240724	185200	5514538509	1943	1943	1943	1943	0
74	20240724	185100	5514538509	1943	1943	1943	1943	0
75	20240724	185000	5514538509	1943	1943	1943	1943	0
76	20240724	184900	5514538509	1943	1943	1943	1943	0
77	20240724	184800	5514538509	1943	1943	1943	1943	0
78	20240724	184700	5514538509	1943	1943	1943	1943	0
79	20240724	184600	5514538509	1943	1943	1943	1943	0
80	20240724	184500	5514538509	1943	1943	1943	1943	0
81	20240724	184400	5514538509	1943	1943	1943	1943	0
82	20240724	184300	5514538509	1943	1943	1943	1943	0
83	20240724	184200	5514538509	1943	1943	1943	1943	0
84	20240724	184100	5514538509	1943	1943	1943	1943	0
85	20240724	184000	5514538509	1943	1943	1943	1943	0
86	20240724	183900	5514538509	1943	1943	1943	1943	0
87	20240724	183800	5514538509	1943	1943	1943	1943	0
88	20240724	183700	5514538509	1943	1943	1943	1943	0
89	20240724	183600	5514538509	1943	1943	1943	1943	0
90	20240724	183500	5514538509	1943	1943	1943	1943	0
91	20240724	183400	5514538509	1943	1943	1943	1943	0
92	20240724	183300	5514538509	1943	1943	1943	1943	61914
93	20240724	183200	5514538509	1943	1943	1943	1943	0
94	20240724	183100	5514538509	1943	1943	1943	1943	0
95	20240724	183000	5514538509	1943	1943	1943	1943	0
96	20240724	182900	5514538509	1943	1943	1943	1943	0
97	20240724	182800	5514538509	1943	1943	1943	1943	0
98	20240724	182700	5514538509	1943	1943	1943	1943	0
99	20240724	182600	5514538509	1943	1943	1943	1943	0
100	20240724	182500	5514538509	1943	1943	1943	1943	0
101	20240724	182400	5514538509	1943	1943	1943	1943	0
102	20240724	182300	5514538509	1943	1943	1943	1943	0
103	20240724	182200	5514538509	1943	1943	1943	1943	0
104	20240724	182100	5514538509	1943	1943	1943	1943	0
105	20240724	182000	5514538509	1943	1943	1943	1943	0
106	20240724	181900	5514538509	1943	1943	1943	1943	0
107	20240724	181800	5514538509	1943	1943	1943	1943	0
108	20240724	181700	5514538509	1943	1943	1943	1943	0
109	20240724	181600	5514538509	1943	1943	1943	1943	0
110	20240724	181500	5514538509	1943	1943	1943	1943	0
111	20240724	181400	5514538509	1943	1943	1943	1943	0
112	20240724	181300	5514538509	1943	1943	1943	1943	0
113	20240724	181200	5514538509	1943	1943	1943	1943	0
114	20240724	181100	5514538509	1943	1943	1943	1943	0
115	20240724	181000	5514538509	1943	1943	1943	1943	0
116	20240724	180900	5514538509	1943	1943	1943	1943	0
117	20240724	180800	5514538509	1943	1943	1943	1943	0
118	20240724	180700	5514538509	1943	1943	1943	1943	0
119	20240724	180600	5514538509	1943	1943	1943	1943	0
120	20240724	180500	5514538509	1943	1943	1943	1943	0
121	20240724	180400	5514538509	1943	1943	1943	1943	0
122	20240724	180300	5514538509	1943	1943	1943	1943	61914
123	20240724	180200	5514538509	1943	1943	1943	1943	0
124	20240724	180100	5514538509	1943	1943	1943	1943	0
125	20240724	180000	5514538509	1943	1943	1943	1943	0
126	20240724	175900	5514538509	1943	1943	1943	1943	0
127	20240724	175800	5514538509	1943	1943	1943	1943	0
128	20240724	175700	5514538509	1943	1943	1943	1943	0
129	20240724	175600	5514538509	1943	1943	1943	1943	0
130	20240724	175500	5514538509	1943	1943	1943	1943	0
131	20240724	175400	5514538509	1943	1943	1943	1943	0
132	20240724	175300	5514538509	1943	1943	1943	1943	0
133	20240724	175200	5514538509	1943	1943	1943	1943	0
134	20240724	175100	5514538509	1943	1943	1943	1943	0
135	20240724	175000	5514538509	1943	1943	1943	1943	0
136	20240724	174900	5514538509	1943	1943	1943	1943	0
137	20240724	174800	5514538509	1943	1943	1943	1943	0
138	20240724	174700	5514538509	1943	1943	1943	1943	0
139	20240724	174600	5514538509	1943	1943	1943	1943	0
140	20240724	174500	5514538509	1943	1943	1943	1943	0
141	20240724	174400	5514538509	1943	1943	1943	1943	0
142	20240724	174300	5514538509	1943	1943	1943	1943	0
143	20240724	174200	5514538509	1943	1943	1943	1943	0
144	20240724	174100	5514538509	1943	1943	1943	1943	0
145	20240724	174000	5514538509	1943	1943	1943	1943	0
146	20240724	173900	5514538509	1943	1943	1943	1943	0
147	20240724	173800	5514538509	1943	1943	1943	1943	0
148	20240724	173700	5514538509	1943	1943	1943	1943	0
149	20240724	173600	5514538509	1943	1943	1943	1943	0
150	20240724	173500	5514538509	1943	1943	1943	1943	0
151	20240724	173400	5514538509	1943	1943	1943	1943	0
152	20240724	173300	5514538509	1943	1943	1943	1943	61914
153	20240724	173200	5514538509	1943	1943	1943	1943	0
154	20240724	173100	5514538509	1943	1943	1943	1943	0
155	20240724	173000	5514538509	1943	1943	1943	1943	0
156	20240724	172900	5514538509	1943	1943	1943	1943	0
157	20240724	172800	5514538509	1943	1943	1943	1943	0
158	20240724	172700	5514538509	1943	1943	1943	1943	0
159	20240724	172600	5514538509	1943	1943	1943	1943	0
160	20240724	172500	5514538509	1943	1943	1943	1943	0
161	20240724	172400	5514538509	1943	1943	1943	1943	0
162	20240724	172300	5514538509	1943	1943	1943	1943	0
163	20240724	172200	5514538509	1943	1943	1943	1943	0
164	20240724	172100	5514538509	1943	1943	1943	1943	0
165	20240724	172000	5514538509	1943	1943	1943	1943	0
166	20240724	171900	5514538509	1943	1943	1943	1943	0
167	20240724	171800	5514538509	1943	1943	1943	1943	0
168	20240724	171700	5514538509	1943	1943	1943	1943	0
169	20240724	171600	5514538509	1943	1943	1943	1943	0
170	20240724	171500	5514538509	1943	1943	1943	1943	0
171	20240724	171400	5514538509	1943	1943	1943	1943	0
172	20240724	171300	5514538509	1943	1943	1943	1943	0
173	20240724	171200	5514538509	1943	1943	1943	1943	0
174	20240724	171100	5514538509	1943	1943	1943	1943	0
175	20240724	171000	5514538509	1943	1943	1943	1943	0
176	20240724	170900	5514538509	1943	1943	1943	1943	0
177	20240724	170800	5514538509	1943	1943	1943	1943	0
178	20240724	170700	5514538509	1943	1943	1943	1943	0
179	20240724	170600	5514538509	1943	1943	1943	1943	0
180	20240724	170500	5514538509	1943	1943	1943	1943	0
181	20240724	170400	5514538509	1943	1943	1943	1943	0
182	20240724	170300	5514538509	1943	1943	1943	1943	61914
183	20240724	170200	5514538509	1943	1943	1943	1943	0
184	20240724	170100	5514538509	1943	1943	1943	1943	0
185	20240724	170000	5514538509	1943	1943	1943	1943	0
186	20240724	165900	5514538509	1943	1943	1943	1943	0
187	20240724	165800	5514538509	1943	1943	1943	1943	0
188	20240724	165700	5514538509	1943	1943	1943	1943	0
189	20240724	165600	5514538509	1943	1943	1943	1943	0
190	20240724	165500	5514538509	1943	1943	1943	1943	0
191	20240724	165400	5514538509	1943	1943	1943	1943	0
192	20240724	165300	5514538509	1943	1943	1943	1943	0
193	20240724	165200	5514538509	1943	1943	1943	1943	0
194	20240724	165100	5514538509	1943	1943	1943	1943	0
195	20240724	165000	5514538509	1943	1943	1943	1943	0
196	20240724	164900	5514538509	1943	1943	1943	1943	0
197	20240724	164800	5514538509	1943	1943	1943	1943	0
198	20240724	164700	5514538509	1943	1943	1943	1943	0
199	20240724	164600	5514538509	1943	1943	1943	1943	0
200	20240724	164500	5514538509	1943	1943	1943	1943	0
201	20240724	164400	5514538509	1943	1943	1943	1943	0
202	20240724	164300	5514538509	1943	1943	1943	1943	0
203	20240724	164200	5514538509	1943	1943	1943	1943	0
204	20240724	164100	5514538509	1943	1943	1943	1943	0
205	20240724	164000	5514538509	1943	1943	1943	1943	0
206	20240724	163900	5514538509	1943	1943	1943	1943	0
207	20240724	163800	5514538509	1943	1943	1943	1943	0
208	20240724	163700	5514538509	1943	1943	1943	1943	0
209	20240724	163600	5514538509	1943	1943	1943	1943	0
210	20240724	163500	5514538509	1943	1943	1943	1943	0
211	20240724	163400	5514538509	1943	1943	1943	1943	0
212	20240724	163300	5514538509	1943	1943	1943	1943	61914
213	20240724	163200	5514538509	1943	1943	1943	1943	0
214	20240724	163100	5514538509	1943	1943	1943	1943	0
215	20240724	163000	5514538509	1943	1943	1943	1943	0
216	20240724	162900	5514538509	1943	1943	1943	1943	0
217	20240724	162800	5514538509	1943	1943	1943	1943	0
218	20240724	162700	5514538509	1943	1943	1943	1943	0
219	20240724	162600	5514538509	1943	1943	1943	1943	0
220	20240724	162500	5514538509	1943	1943	1943	1943	0
221	20240724	162400	5514538509	1943	1943	1943	1943	0
222	20240724	162300	5514538509	1943	1943	1943	1943	0
223	20240724	162200	5514538509	1943	1943	1943	1943	0
224	20240724	162100	5514538509	1943	1943	1943	1943	0
225	20240724	162000	5514538509	1943	1943	1943	1943	0
226	20240724	161900	5514538509	1943	1943	1943	1943	0
227	20240724	161800	5514538509	1943	1943	1943	1943	0
228	20240724	161700	5514538509	1943	1943	1943	1943	0
229	20240724	161600	5514538509	1943	1943	1943	1943	0
230	20240724	161500	5514538509	1943	1943	1943	1943	0
231	20240724	161400	5514538509	1943	1943	1943	1943	0
232	20240724	161300	5514538509	1943	1943	1943	1943	0
233	20240724	161200	5514538509	1943	1943	1943	1943	0
234	20240724	161100	5514538509	1943	1943	1943	1943	0
235	20240724	161000	5514538509	1943	1943	1943	1943	0
236	20240724	160900	5514538509	1943	1943	1943	1943	0
237	20240724	160800	5514538509	1943	1943	1943	1943	0
238	20240724	160700	5514538509	1943	1943	1943	1943	0
239	20240724	160600	5514538509	1943	1943	1943	1943	0
240	20240724	160500	5514538509	1943	1943	1943	1943	0
241	20240724	160400	5514538509	1943	1943	1943	1943	0
242	20240724	160300	5514538509	1943	1943	1943	1943	61914
243	20240724	160200	5514538509	1943	1943	1943	1943	0
244	20240724	160100	5514538509	1943	1943	1943	1943	0
245	20240724	160000	5514538509	1943	1943	1943	1943	0
246	20240724	155900	5514538509	1943	1943	1943	1943	0
247	20240724	155800	5514538509	1943	1943	1943	1943	0
248	20240724	155700	5514538509	1943	1943	1943	1943	0
249	20240724	155600	5514538509	1943	1943	1943	1943	0
250	20240724	155500	5514538509	1943	1943	1943	1943	0
251	20240724	155400	5514538509	1943	1943	1943	1943	0
252	20240724	155300	5514538509	1943	1943	1943	1943	0
253	20240724	155200	5514538509	1943	1943	1943	1943	0
254	20240724	155100	5514538509	1943	1943	1943	1943	0
255	20240724	155000	5514538509	1943	1943	1943	1943	0
256	20240724	154900	5514538509	1943	1943	1943	1943	0
257	20240724	154800	5514538509	1943	1943	1943	1943	0
258	20240724	154700	5514538509	1943	1943	1943	1943	0
259	20240724	154600	5514538509	1943	1943	1943	1943	0
260	20240724	154500	5514538509	1943	1943	1943	1943	0
261	20240724	154400	5514538509	1943	1943	1943	1943	0
262	20240724	154300	5514538509	1943	1943	1943	1943	0
263	20240724	154200	5514538509	1943	1943	1943	1943	0
264	20240724	154100	5514538509	1943	1943	1943	1943	0
265	20240724	154000	5514538509	1943	1943	1943	1943	0
266	20240724	153900	5514538509	1943	1943	1943	1943	0
267	20240724	153800	5514538509	1943	1943	1943	1943	0
268	20240724	153700	5514538509	1943	1943	1943	1943	0
269	20240724	153600	5514538509	1943	1943	1943	1943	0
270	20240724	153500	5514538509	1943	1943	1943	1943	0
271	20240724	153400	5514538509	1943	1943	1943	1943	0
272	20240724	153300	5514538509	1943	1943	1943	1943	61914
273	20240724	153200	5514538509	1943	1943	1943	1943	0
274	20240724	153100	5514538509	1943	1943	1943	1943	0
275	20240724	153000	5514538509	1943	1943	1943	1943	61914
276	20240724	152900	5394239607	1944	1944	1944	1944	0
277	20240724	152800	5394239607	1944	1944	1944	1944	0
278	20240724	152700	5394239607	1944	1944	1944	1944	0
279	20240724	152600	5394239607	1944	1944	1944	1944	0
280	20240724	152500	5394239607	1944	1944	1944	1944	0
281	20240724	152400	5394239607	1944	1944	1944	1944	0
282	20240724	152300	5394239607	1944	1944	1944	1944	0
283	20240724	152200	5394239607	1944	1944	1944	1944	0
284	20240724	152100	5394239607	1944	1944	1944	1944	0
285	20240724	152000	5394239607	1944	1944	1944	1944	0
286	20240724	151900	5394239607	1944	1942	1945	1942	7700
287	20240724	151800	5379272355	1942	1942	1945	1941	11640
288	20240724	151700	5356670942	1942	1939	1942	1938	21370
289	20240724	151600	5315215949	1939	1936	1942	1935	32572
290	20240724	151500	5252130309	1936	1938	1938	1936	10108
291	20240724	151400	5232552217	1938	1939	1939	1935	32950
292	20240724	151300	5168729787	1939	1938	1940	1938	2659
293	20240724	151200	5163575194	1937	1939	1939	1937	12349
294	20240724	151100	5139635586	1939	1938	1939	1938	5157
295	20240724	151000	5129639277	1938	1938	1938	1936	10791
296	20240724	150900	5108736555	1938	1937	1938	1936	7103
297	20240724	150800	5094978085	1936	1937	1937	1936	3105
298	20240724	150700	5088964210	1937	1937	1940	1935	11918
299	20240724	150600	5065883372	1937	1937	1937	1935	28505
300	20240724	150500	5010697138	1937	1939	1939	1937	12538
301	20240724	150400	4986402491	1939	1941	1942	1939	38586
302	20240724	150300	4911545873	1942	1942	1942	1941	10476
303	20240724	150200	4891209132	1942	1942	1942	1941	14352
304	20240724	150100	4863342928	1942	1944	1944	1942	11653
305	20240724	150000	4840707216	1943	1944	1945	1943	8526
306	20240724	145900	4824134516	1945	1945	1945	1944	5359
307	20240724	145800	4813712066	1945	1944	1945	1944	5061
308	20240724	145700	4803871783	1944	1946	1946	1942	16316
309	20240724	145600	4772166095	1946	1947	1947	1946	2701
310	20240724	145500	4766907496	1947	1944	1947	1944	9756
311	20240724	145400	4747934368	1945	1945	1946	1944	7796
312	20240724	145300	4732772673	1946	1949	1949	1945	16305
313	20240724	145200	4701036509	1948	1949	1949	1948	11601
314	20240724	145100	4678431522	1949	1955	1955	1949	84449
315	20240724	145000	4513621434	1955	1958	1958	1955	9057
316	20240724	144900	4495913625	1956	1958	1959	1956	7693
317	20240724	144800	4480864314	1959	1959	1959	1959	2437
318	20240724	144700	4476090231	1959	1960	1960	1956	11810
319	20240724	144600	4452974266	1961	1962	1963	1959	15900
320	20240724	144500	4421793631	1962	1960	1963	1960	513
321	20240724	144400	4420788082	1960	1959	1960	1958	19682
322	20240724	144300	4382233497	1959	1959	1959	1958	1226
323	20240724	144200	4379832013	1959	1959	1959	1957	4419
324	20240724	144100	4371179178	1959	1959	1959	1959	1443
325	20240724	144000	4368352341	1959	1958	1959	1955	2239
326	20240724	143900	4363969985	1958	1955	1959	1954	3254
327	20240724	143800	4357609700	1956	1959	1959	1956	3294
328	20240724	143700	4351161922	1955	1959	1959	1955	5487
329	20240724	143600	4340427899	1959	1959	1960	1959	6859
330	20240724	143500	4326988104	1959	1959	1959	1959	9107
331	20240724	143400	4309147491	1959	1959	1959	1956	1903
332	20240724	143300	4305420549	1959	1957	1961	1956	504
333	20240724	143200	4304434325	1956	1962	1962	1956	1103
334	20240724	143100	4302275246	1962	1960	1962	1960	3722
335	20240724	143000	4294974296	1961	1961	1961	1961	11
336	20240724	142900	4294952725	1958	1958	1958	1958	10
337	20240724	142800	4294933145	1958	1958	1958	1958	0
338	20240724	142700	4294933145	1958	1958	1958	1958	1558
339	20240724	142600	4291882581	1958	1958	1958	1958	1388
340	20240724	142500	4289164877	1958	1956	1958	1954	6131
341	20240724	142400	4277180532	1956	1960	1960	1956	511
342	20240724	142300	4276180763	1960	1959	1962	1959	5252
343	20240724	142200	4265884345	1958	1958	1958	1957	900
344	20240724	142100	4264122185	1955	1957	1957	1955	2139
345	20240724	142000	4259936172	1953	1957	1958	1953	5432
346	20240724	141900	4249313415	1958	1957	1958	1957	2000
347	20240724	141800	4245399315	1957	1956	1957	1956	2532
348	20240724	141700	4240445700	1957	1957	1957	1956	562
349	20240724	141600	4239345886	1957	1956	1957	1956	183
350	20240724	141500	4238987915	1957	1957	1957	1957	2385
351	20240724	141400	4234320470	1957	1955	1957	1955	3616
352	20240724	141300	4227249811	1954	1954	1954	1954	3084
353	20240724	141200	4221223675	1955	1955	1955	1955	1266
354	20240724	141100	4218748645	1955	1953	1955	1953	354
355	20240724	141000	4218057024	1953	1953	1953	1953	4734
356	20240724	140900	4208811522	1952	1952	1953	1952	975
357	20240724	140800	4206908222	1952	1954	1955	1952	3037
358	20240724	140700	4200979566	1954	1952	1954	1952	6181
359	20240724	140600	4188909750	1952	1952	1952	1952	3189
360	20240724	140500	4182684822	1952	1955	1955	1952	4361
361	20240724	140400	4174163555	1955	1955	1955	1955	179
362	20240724	140300	4173813610	1955	1956	1956	1955	1716
363	20240724	140200	4170457626	1956	1956	1957	1956	3270
364	20240724	140100	4164061501	1956	1957	1957	1956	1750
365	20240724	140000	4160636941	1957	1956	1957	1956	843
366	20240724	135900	4158987721	1957	1956	1957	1956	283
367	20240724	135800	4158433916	1956	1954	1956	1952	21396
368	20240724	135700	4116633080	1955	1956	1956	1955	12986
369	20240724	135600	4091240401	1956	1956	1956	1955	4532
370	20240724	135500	4082376809	1956	1958	1959	1956	6028
371	20240724	135400	4070583432	1958	1959	1960	1958	2078
372	20240724	135300	4066513549	1960	1964	1964	1960	7198
373	20240724	135200	4052397873	1961	1963	1963	1961	7199
374	20240724	135100	4038266336	1963	1962	1963	1962	1746
375	20240724	135000	4034840008	1959	1959	1959	1959	2099
376	20240724	134900	4030728067	1959	1959	1959	1959	1024
377	20240724	134800	4028722051	1958	1958	1958	1958	281
378	20240724	134700	4028171853	1957	1957	1958	1957	2539
379	20240724	134600	4023202029	1957	1958	1958	1957	8210
380	20240724	134500	4007128306	1958	1958	1958	1957	1698
381	20240724	134400	4003804782	1958	1958	1962	1958	5532
382	20240724	134300	3992965046	1958	1958	1958	1958	1754
383	20240724	134200	3989530714	1956	1958	1958	1955	10541
384	20240724	134100	3968914138	1958	1958	1958	1958	1840
385	20240724	134000	3965311418	1958	1961	1961	1958	10260
386	20240724	133900	3945213197	1960	1964	1964	1960	11360
387	20240724	133800	3922935242	1965	1966	1966	1963	5358
388	20240724	133700	3912410823	1966	1967	1967	1966	9778
389	20240724	133600	3893178497	1967	1967	1967	1966	1860
390	20240724	133500	3889520662	1974	1968	1974	1967	275
391	20240724	133400	3888979729	1967	1967	1967	1967	55
392	20240724	133300	3888871544	1974	1974	1974	1974	17
393	20240724	133200	3888837986	1966	1966	1966	1966	897
394	20240724	133100	3887074484	1966	1970	1970	1966	7828
395	20240724	133000	3871684592	1970	1966	1970	1966	2150
396	20240724	132900	3867449652	1966	1970	1970	1966	2027
397	20240724	132800	3863456568	1966	1970	1970	1966	1584
398	20240724	132700	3860336488	1970	1965	1970	1965	2883
399	20240724	132600	3854661978	1965	1965	1965	1964	2130
400	20240724	132500	3850477058	1961	1965	1965	1961	3667
401	20240724	132400	3843273677	1961	1962	1962	1961	2744
402	20240724	132300	3837890710	1962	1961	1962	1961	2033
403	20240724	132200	3833903735	1961	1961	1961	1960	6321
404	20240724	132100	3821511254	1961	1962	1962	1961	5653
405	20240724	132000	3810424098	1965	1965	1966	1963	5121
406	20240724	131900	3800365064	1965	1965	1966	1965	1992
407	20240724	131800	3796450759	1965	1966	1966	1965	1889
408	20240724	131700	3792738873	1966	1966	1966	1966	1259
409	20240724	131600	3790263679	1966	1967	1967	1965	10606
410	20240724	131500	3769409789	1966	1970	1970	1966	5013
411	20240724	131400	3759544169	1970	1976	1976	1968	44696
412	20240724	131300	3671438690	1976	1977	1977	1976	991
413	20240724	131200	3669480467	1977	1977	1977	1977	874
414	20240724	131100	3667752569	1977	1977	1977	1977	79
415	20240724	131000	3667596386	1977	1977	1977	1977	2238
416	20240724	130900	3663171860	1977	1977	1977	1977	671
417	20240724	130800	3661845293	1977	1978	1978	1977	328
418	20240724	130700	3661196637	1977	1978	1978	1977	1202
419	20240724	130600	3658819281	1978	1980	1980	1978	1071
420	20240724	130500	3656700815	1977	1980	1980	1977	365
421	20240724	130400	3655978415	1981	1980	1981	1980	2023
422	20240724	130300	3651972874	1980	1980	1980	1980	111
423	20240724	130200	3651753094	1980	1980	1980	1980	3255
424	20240724	130100	3645308194	1980	1980	1980	1980	1057
425	20240724	130000	3643215334	1976	1977	1977	1976	100
426	20240724	125900	3643017729	1975	1975	1975	1975	500
427	20240724	125800	3642030229	1975	1980	1980	1975	9723
428	20240724	125700	3622827189	1980	1975	1980	1975	102
429	20240724	125600	3622625729	1980	1976	1980	1975	6413
430	20240724	125500	3609955786	1975	1980	1980	1975	6652
431	20240724	125400	3596813177	1980	1980	1980	1979	8196
432	20240724	125300	3580586298	1980	1980	1980	1980	1724
433	20240724	125200	3577172778	1980	1979	1980	1979	1716
434	20240724	125100	3573776813	1979	1979	1979	1979	597
435	20240724	125000	3572595350	1977	1977	1977	1977	25
436	20240724	124900	3572545925	1977	1977	1977	1977	1841
437	20240724	124800	3568906268	1977	1972	1977	1972	797
438	20240724	124700	3567330972	1972	1972	1972	1972	15
439	20240724	124600	3567301392	1971	1973	1973	1971	11826
440	20240724	124500	3543981787	1972	1977	1977	1971	2283
441	20240724	124400	3539480696	1977	1972	1977	1971	3275
442	20240724	124300	3533023621	1977	1972	1977	1972	266
443	20240724	124200	3532498919	1971	1972	1972	1971	60
444	20240724	124100	3532380657	1977	1977	1977	1972	8814
445	20240724	124000	3514983011	1977	1977	1977	1977	104
446	20240724	123900	3514777403	1977	1976	1977	1976	1212
447	20240724	123800	3512381289	1976	1977	1977	1975	3983
448	20240724	123700	3504512785	1976	1976	1976	1975	2383
449	20240724	123600	3499805621	1977	1979	1979	1977	6479
450	20240724	123500	3486990891	1980	1980	1980	1980	394
451	20240724	123400	3486210771	1981	1980	1981	1980	284
452	20240724	123300	3485648302	1980	1983	1983	1980	563
453	20240724	123200	3484532902	1983	1980	1983	1980	4365
454	20240724	123100	3475885179	1980	1980	1980	1979	2566
455	20240724	123000	3470806499	1979	1979	1980	1978	6352
456	20240724	122900	3458236304	1985	1985	1985	1985	7
457	20240724	122800	3458222409	1985	1985	1985	1985	0
458	20240724	122700	3458222409	1985	1979	1985	1979	818
459	20240724	122600	3456599727	1978	1981	1981	1978	7071
460	20240724	122500	3442608079	1981	1985	1985	1981	120
461	20240724	122400	3442369919	1986	1985	1986	1985	7489
462	20240724	122300	3427503538	1985	1985	1985	1985	6047
463	20240724	122200	3415500243	1985	1985	1985	1985	1184
464	20240724	122100	3413150003	1986	1986	1986	1986	0
465	20240724	122000	3413150003	1986	1986	1986	1980	1616
466	20240724	121900	3409941254	1987	1981	1987	1979	4223
467	20240724	121800	3401558360	1981	1979	1981	1979	2294
468	20240724	121700	3397015060	1979	1981	1981	1979	2990
469	20240724	121600	3391095389	1981	1980	1981	1980	2973
470	20240724	121500	3385207784	1980	1980	1980	1980	3
471	20240724	121400	3385201844	1977	1977	1980	1976	1107
472	20240724	121300	3383013531	1976	1980	1980	1976	3018
473	20240724	121200	3377039165	1980	1980	1986	1980	6810
474	20240724	121100	3363555329	1980	1980	1980	1980	1696
475	20240724	121000	3360197249	1987	1987	1987	1980	636
476	20240724	120900	3358933559	1987	1980	1987	1980	22886
477	20240724	120800	3313483395	1980	1978	1980	1978	76
478	20240724	120700	3313333063	1978	1982	1982	1978	93
479	20240724	120600	3313149055	1982	1982	1982	1982	1054
480	20240724	120500	3311060027	1982	1982	1982	1982	5109
481	20240724	120400	3300933989	1982	1982	1982	1982	5
482	20240724	120300	3300924079	1982	1981	1982	1978	2625
483	20240724	120200	3295726504	1981	1981	1981	1974	12416
484	20240724	120100	3271214897	1981	1975	1981	1975	286
485	20240724	120000	3270650035	1975	1979	1980	1975	4931
486	20240724	115900	3260891101	1975	1976	1976	1974	2456
487	20240724	115800	3256040710	1979	1979	1979	1979	31
488	20240724	115700	3255979361	1978	1978	1978	1978	799
489	20240724	115600	3254398939	1978	1975	1978	1975	1630
490	20240724	115500	3251179590	1975	1975	1975	1975	146
491	20240724	115400	3250891240	1974	1975	1975	1974	3518
492	20240724	115300	3243946576	1975	1975	1975	1975	337
493	20240724	115200	3243281001	1975	1975	1975	1974	869
494	20240724	115100	3241565026	1975	1975	1975	1975	957
495	20240724	115000	3239674951	1974	1976	1976	1974	9545
496	20240724	114900	3220823553	1976	1976	1976	1975	2359
497	20240724	114800	3216162479	1976	1977	1977	1975	3860
498	20240724	114700	3208535294	1978	1978	1978	1978	429
499	20240724	114600	3207686732	1978	1982	1982	1978	706
500	20240724	114500	3206289856	1982	1985	1985	1982	8972
501	20240724	114400	3188485221	1985	1985	1985	1982	8328
502	20240724	114300	3171954501	1985	1976	1985	1976	13891
503	20240724	114200	3144453185	1976	1976	1976	1975	4655
504	20240724	114100	3135255486	1977	1977	1977	1977	241
505	20240724	114000	3134779029	1977	1977	1977	1976	757
506	20240724	113900	3133283155	1977	1976	1977	1975	3030
507	20240724	113800	3127295547	1976	1977	1978	1976	1450
508	20240724	113700	3124430007	1978	1980	1980	1978	447
509	20240724	113600	3123545321	1978	1980	1980	1978	230
510	20240724	113500	3123090339	1978	1975	1978	1975	4439
511	20240724	113400	3114310720	1975	1978	1978	1975	2569
512	20240724	113300	3109231410	1978	1980	1980	1978	2618
513	20240724	113200	3104050808	1980	1980	1980	1980	5860
514	20240724	113100	3092448008	1980	1977	1980	1977	4431
515	20240724	113000	3083684390	1977	1980	1980	1977	1654
516	20240724	112900	3080412715	1980	1979	1980	1978	1154
517	20240724	112800	3078129147	1978	1979	1979	1978	1730
518	20240724	112700	3074705478	1978	1977	1979	1977	1757
519	20240724	112600	3071228923	1977	1976	1980	1976	1007
520	20240724	112500	3069238125	1976	1980	1980	1974	2240
521	20240724	112400	3064808183	1980	1980	1980	1980	1069
522	20240724	112300	3062691563	1980	1980	1980	1974	2787
523	20240724	112200	3057185794	1985	1985	1986	1978	13009
524	20240724	112100	3031411265	1986	1985	1986	1982	7617
525	20240724	112000	3016297225	1985	1986	1986	1984	4083
526	20240724	111900	3008190154	1986	1987	1989	1986	9345
527	20240724	111800	2989616688	1987	1986	1987	1985	7512
528	20240724	111700	2974691866	1985	1986	1986	1985	2392
529	20240724	111600	2969941854	1986	1983	1986	1983	9817
530	20240724	111500	2950468184	1981	1981	1982	1981	1715
531	20240724	111400	2947070744	1981	1985	1985	1981	2292
532	20240724	111300	2942523801	1985	1985	1986	1985	2854
533	20240724	111200	2936857120	1985	1986	1986	1984	3112
534	20240724	111100	2930680996	1986	1985	1986	1984	6780
535	20240724	111000	2917219970	1985	1986	1986	1985	8063
536	20240724	110900	2901210079	1986	1980	1986	1979	50523
537	20240724	110800	2801043891	1979	1980	1982	1979	16898
538	20240724	110700	2767586154	1979	1964	1979	1964	27795
539	20240724	110600	2712696404	1963	1959	1963	1959	1311
540	20240724	110500	2710124098	1960	1960	1960	1960	5837
541	20240724	110400	2698683578	1960	1960	1961	1959	6802
542	20240724	110300	2685352229	1960	1960	1961	1960	6485
543	20240724	110200	2672641518	1960	1960	1960	1960	729
544	20240724	110100	2671212678	1962	1960	1962	1958	2011
545	20240724	110000	2667272292	1961	1963	1963	1960	1630
546	20240724	105900	2664073638	1963	1958	1964	1957	2866
547	20240724	105800	2658458820	1957	1954	1958	1954	2710
548	20240724	105700	2653159782	1954	1957	1958	1954	3241
549	20240724	105600	2646824962	1954	1958	1958	1954	1291
550	20240724	105500	2644298591	1958	1960	1964	1958	8735
551	20240724	105400	2627178457	1960	1960	1964	1960	4443
552	20240724	105300	2618470173	1961	1967	1967	1960	13142
553	20240724	105200	2592682096	1965	1966	1973	1965	5309
554	20240724	105100	2582230328	1966	1970	1973	1966	30880
555	20240724	105000	2521446843	1970	1969	1970	1969	1442
556	20240724	104900	2518606540	1970	1970	1970	1969	185
557	20240724	104800	2518242141	1969	1967	1969	1967	3507
558	20240724	104700	2511342858	1967	1969	1969	1967	902
559	20240724	104600	2509567216	1966	1966	1966	1966	0
560	20240724	104500	2509567216	1966	1966	1966	1966	0
561	20240724	104400	2509567216	1966	1975	1975	1966	4400
562	20240724	104300	2500906762	1975	1973	1975	1973	436
563	20240724	104200	2500045712	1973	1975	1975	1970	9004
564	20240724	104100	2482283343	1975	1973	1975	1973	4165
565	20240724	104000	2474061880	1973	1969	1973	1969	6591
566	20240724	103900	2461084197	1969	1967	1969	1966	658
567	20240724	103800	2459790025	1967	1969	1969	1966	5183
568	20240724	103700	2449592721	1969	1969	1969	1967	2021
569	20240724	103600	2445614762	1973	1970	1973	1969	260
570	20240724	103500	2445102651	1970	1970	1970	1970	3092
571	20240724	103400	2439011411	1970	1966	1970	1966	9854
572	20240724	103300	2419613931	1966	1967	1967	1966	5000
573	20240724	103200	2409783400	1966	1967	1968	1966	2798
574	20240724	103100	2404281536	1968	1970	1970	1968	3858
575	20240724	103000	2396685682	1972	1973	1973	1972	744
576	20240724	102900	2395218214	1973	1973	1973	1972	2057
577	20240724	102800	2391159828	1973	1973	1973	1972	2877
578	20240724	102700	2385484507	1973	1965	1973	1965	3376
579	20240724	102600	2378840480	1965	1968	1970	1965	8632
580	20240724	102500	2361876938	1970	1971	1971	1966	3994
581	20240724	102400	2354018342	1970	1973	1973	1970	2927
582	20240724	102300	2348251378	1973	1973	1975	1973	1939
583	20240724	102200	2344424856	1973	1970	1973	1970	5187
584	20240724	102100	2334205812	1970	1971	1971	1970	6036
585	20240724	102000	2322314619	1971	1973	1973	1971	1867
586	20240724	101900	2318634672	1973	1970	1973	1970	168
587	20240724	101800	2318303217	1973	1967	1973	1967	488
588	20240724	101700	2317343315	1967	1969	1974	1967	10670
589	20240724	101600	2296336357	1969	1969	1974	1969	44119
590	20240724	101500	2209465222	1969	1972	1972	1969	13818
591	20240724	101400	2182240565	1973	1979	1980	1973	4682
592	20240724	101300	2172989179	1980	1983	1983	1979	10524
593	20240724	101200	2152140933	1983	1983	1983	1977	17074
594	20240724	101100	2118330684	1982	1983	1985	1982	5650
595	20240724	101000	2107123105	1983	1981	1984	1981	4892
596	20240724	100900	2097422134	1981	1975	1981	1975	17306
597	20240724	100800	2063190248	1976	1976	1976	1976	650
598	20240724	100700	2061905848	1976	1976	1977	1976	2141
599	20240724	100600	2057674682	1976	1976	1977	1975	2591
600	20240724	100500	2052554579	1976	1977	1977	1975	1434
601	20240724	100400	2049721454	1977	1976	1977	1974	28834
602	20240724	100300	1992737114	1976	1977	1977	1976	1066
603	20240724	100200	1990630378	1976	1978	1979	1976	8714
604	20240724	100100	1973397319	1978	1975	1979	1975	14239
605	20240724	100000	1945232440	1975	1975	1976	1972	3594
606	20240724	095900	1938135598	1975	1976	1976	1973	1204
607	20240724	095800	1935758322	1975	1975	1976	1973	26366
608	20240724	095700	1883715908	1974	1974	1975	1973	9481
609	20240724	095600	1865006311	1974	1973	1975	1972	13774
610	20240724	095500	1837829982	1972	1969	1972	1969	13472
611	20240724	095400	1811289373	1969	1964	1969	1964	9547
612	20240724	095300	1792524500	1964	1953	1964	1953	2808
613	20240724	095200	1787032969	1950	1965	1965	1950	26204
614	20240724	095100	1735877663	1965	1965	1965	1965	2941
615	20240724	095000	1730098598	1965	1955	1965	1955	2515
616	20240724	094900	1725178169	1955	1951	1955	1950	4571
617	20240724	094800	1716252534	1951	1952	1952	1951	12309
618	20240724	094700	1692235630	1951	1954	1954	1951	2439
619	20240724	094600	1687473098	1954	1954	1955	1951	7348
620	20240724	094500	1673127532	1955	1955	1955	1953	779
621	20240724	094400	1671605537	1955	1955	1955	1953	9198
622	20240724	094300	1653627558	1955	1957	1957	1955	6402
623	20240724	094200	1641101586	1957	1950	1962	1950	8653
624	20240724	094100	1624174669	1950	1954	1954	1948	29129
625	20240724	094000	1567366796	1953	1966	1966	1953	26029
626	20240724	093900	1516421952	1965	1973	1973	1965	43648
627	20240724	093800	1430447003	1970	1966	1974	1963	17660
628	20240724	093700	1395672966	1963	1960	1967	1958	16459
629	20240724	093600	1363388171	1963	1960	1963	1956	9955
630	20240724	093500	1343887296	1960	1956	1960	1956	18404
631	20240724	093400	1307840183	1954	1956	1956	1954	2031
632	20240724	093300	1303870781	1958	1958	1958	1958	305
633	20240724	093200	1303273591	1958	1958	1958	1952	7814
634	20240724	093100	1287985244	1958	1958	1964	1955	3242
635	20240724	093000	1281633436	1964	1958	1964	1954	3779
636	20240724	092900	1274233767	1956	1948	1956	1948	20250
637	20240724	092800	1234714622	1948	1946	1948	1945	10556
638	20240724	092700	1214173443	1945	1950	1950	1945	9619
639	20240724	092600	1195441000	1950	1950	1952	1946	6081
640	20240724	092500	1183587010	1950	1954	1954	1950	12250
641	20240724	092400	1159695614	1954	1954	1956	1952	9785
642	20240724	092300	1140581114	1954	1956	1958	1954	2230
643	20240724	092200	1136217881	1956	1957	1958	1956	2411
644	20240724	092100	1131498104	1954	1959	1959	1952	8112
645	20240724	092000	1115649390	1959	1959	1968	1950	16231
646	20240724	091900	1083910493	1957	1960	1972	1957	6538
647	20240724	091800	1071096972	1961	1974	1974	1961	6722
648	20240724	091700	1057887937	1974	1957	1974	1957	7281
649	20240724	091600	1043589452	1957	1948	1976	1944	22166
650	20240724	091500	1000121647	1942	1936	1976	1936	31703
651	20240724	091400	938346058	1936	1940	1941	1930	82779
652	20240724	091300	778247779	1940	1942	1942	1940	26221
653	20240724	091200	727369490	1942	1942	1949	1941	12351
654	20240724	091100	703381535	1945	1942	1945	1940	27431
655	20240724	091000	650132449	1941	1945	1951	1941	13727
656	20240724	090900	623450988	1950	1950	1954	1942	45491
657	20240724	090800	534959203	1950	1955	1960	1945	44066
658	20240724	090700	449056264	1955	1978	1978	1955	22919
659	20240724	090600	404025495	1964	1956	1979	1955	25180
660	20240724	090500	354623225	1955	1962	1962	1954	10212
661	20240724	090400	334622778	1963	1951	1963	1950	16960
662	20240724	090300	301429203	1959	1947	1959	1946	17593
663	20240724	090200	267155171	1946	1952	1960	1943	19993
664	20240724	090100	228232848	1950	1940	1988	1931	32704
665	20240724	090000	164030744	1938	1940	1940	1921	84894