KissMeData/286750/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	205700	357871793	1987	1987	1987	1987	2368
3	20240724	205600	357871793	1987	1987	1987	1987	0
4	20240724	205500	357871793	1987	1987	1987	1987	0
5	20240724	205400	357871793	1987	1987	1987	1987	0
6	20240724	205300	357871793	1987	1987	1987	1987	0
7	20240724	205200	357871793	1987	1987	1987	1987	0
8	20240724	205100	357871793	1987	1987	1987	1987	0
9	20240724	205000	357871793	1987	1987	1987	1987	0
10	20240724	204900	357871793	1987	1987	1987	1987	0
11	20240724	204800	357871793	1987	1987	1987	1987	0
12	20240724	204700	357871793	1987	1987	1987	1987	0
13	20240724	204600	357871793	1987	1987	1987	1987	0
14	20240724	204500	357871793	1987	1987	1987	1987	0
15	20240724	204400	357871793	1987	1987	1987	1987	0
16	20240724	204300	357871793	1987	1987	1987	1987	0
17	20240724	204200	357871793	1987	1987	1987	1987	0
18	20240724	204100	357871793	1987	1987	1987	1987	0
19	20240724	204000	357871793	1987	1987	1987	1987	0
20	20240724	203900	357871793	1987	1987	1987	1987	0
21	20240724	203800	357871793	1987	1987	1987	1987	0
22	20240724	203700	357871793	1987	1987	1987	1987	0
23	20240724	203600	357871793	1987	1987	1987	1987	0
24	20240724	203500	357871793	1987	1987	1987	1987	0
25	20240724	203400	357871793	1987	1987	1987	1987	0
26	20240724	203300	357871793	1987	1987	1987	1987	0
27	20240724	203200	357871793	1987	1987	1987	1987	0
28	20240724	203100	357871793	1987	1987	1987	1987	0
29	20240724	203000	357871793	1987	1987	1987	1987	0
30	20240724	202900	357871793	1987	1987	1987	1987	0
31	20240724	202800	357871793	1987	1987	1987	1987	0
32	20240724	202700	357871793	1987	1987	1987	1987	2368
33	20240724	202600	357871793	1987	1987	1987	1987	0
34	20240724	202500	357871793	1987	1987	1987	1987	0
35	20240724	202400	357871793	1987	1987	1987	1987	0
36	20240724	202300	357871793	1987	1987	1987	1987	0
37	20240724	202200	357871793	1987	1987	1987	1987	0
38	20240724	202100	357871793	1987	1987	1987	1987	0
39	20240724	202000	357871793	1987	1987	1987	1987	0
40	20240724	201900	357871793	1987	1987	1987	1987	0
41	20240724	201800	357871793	1987	1987	1987	1987	0
42	20240724	201700	357871793	1987	1987	1987	1987	0
43	20240724	201600	357871793	1987	1987	1987	1987	0
44	20240724	201500	357871793	1987	1987	1987	1987	0
45	20240724	201400	357871793	1987	1987	1987	1987	0
46	20240724	201300	357871793	1987	1987	1987	1987	0
47	20240724	201200	357871793	1987	1987	1987	1987	0
48	20240724	201100	357871793	1987	1987	1987	1987	0
49	20240724	201000	357871793	1987	1987	1987	1987	0
50	20240724	200900	357871793	1987	1987	1987	1987	0
51	20240724	200800	357871793	1987	1987	1987	1987	0
52	20240724	200700	357871793	1987	1987	1987	1987	0
53	20240724	200600	357871793	1987	1987	1987	1987	0
54	20240724	200500	357871793	1987	1987	1987	1987	0
55	20240724	200400	357871793	1987	1987	1987	1987	0
56	20240724	200300	357871793	1987	1987	1987	1987	0
57	20240724	200200	357871793	1987	1987	1987	1987	0
58	20240724	200100	357871793	1987	1987	1987	1987	0
59	20240724	200000	357871793	1987	1987	1987	1987	0
60	20240724	195900	357871793	1987	1987	1987	1987	0
61	20240724	195800	357871793	1987	1987	1987	1987	0
62	20240724	195700	357871793	1987	1987	1987	1987	2368
63	20240724	195600	357871793	1987	1987	1987	1987	0
64	20240724	195500	357871793	1987	1987	1987	1987	0
65	20240724	195400	357871793	1987	1987	1987	1987	0
66	20240724	195300	357871793	1987	1987	1987	1987	0
67	20240724	195200	357871793	1987	1987	1987	1987	0
68	20240724	195100	357871793	1987	1987	1987	1987	0
69	20240724	195000	357871793	1987	1987	1987	1987	0
70	20240724	194900	357871793	1987	1987	1987	1987	0
71	20240724	194800	357871793	1987	1987	1987	1987	0
72	20240724	194700	357871793	1987	1987	1987	1987	0
73	20240724	194600	357871793	1987	1987	1987	1987	0
74	20240724	194500	357871793	1987	1987	1987	1987	0
75	20240724	194400	357871793	1987	1987	1987	1987	0
76	20240724	194300	357871793	1987	1987	1987	1987	0
77	20240724	194200	357871793	1987	1987	1987	1987	0
78	20240724	194100	357871793	1987	1987	1987	1987	0
79	20240724	194000	357871793	1987	1987	1987	1987	0
80	20240724	193900	357871793	1987	1987	1987	1987	0
81	20240724	193800	357871793	1987	1987	1987	1987	0
82	20240724	193700	357871793	1987	1987	1987	1987	0
83	20240724	193600	357871793	1987	1987	1987	1987	0
84	20240724	193500	357871793	1987	1987	1987	1987	0
85	20240724	193400	357871793	1987	1987	1987	1987	0
86	20240724	193300	357871793	1987	1987	1987	1987	0
87	20240724	193200	357871793	1987	1987	1987	1987	0
88	20240724	193100	357871793	1987	1987	1987	1987	0
89	20240724	193000	357871793	1987	1987	1987	1987	0
90	20240724	192900	357871793	1987	1987	1987	1987	0
91	20240724	192800	357871793	1987	1987	1987	1987	0
92	20240724	192700	357871793	1987	1987	1987	1987	2368
93	20240724	192600	357871793	1987	1987	1987	1987	0
94	20240724	192500	357871793	1987	1987	1987	1987	0
95	20240724	192400	357871793	1987	1987	1987	1987	0
96	20240724	192300	357871793	1987	1987	1987	1987	0
97	20240724	192200	357871793	1987	1987	1987	1987	0
98	20240724	192100	357871793	1987	1987	1987	1987	0
99	20240724	192000	357871793	1987	1987	1987	1987	0
100	20240724	191900	357871793	1987	1987	1987	1987	0
101	20240724	191800	357871793	1987	1987	1987	1987	0
102	20240724	191700	357871793	1987	1987	1987	1987	0
103	20240724	191600	357871793	1987	1987	1987	1987	0
104	20240724	191500	357871793	1987	1987	1987	1987	0
105	20240724	191400	357871793	1987	1987	1987	1987	0
106	20240724	191300	357871793	1987	1987	1987	1987	0
107	20240724	191200	357871793	1987	1987	1987	1987	0
108	20240724	191100	357871793	1987	1987	1987	1987	0
109	20240724	191000	357871793	1987	1987	1987	1987	0
110	20240724	190900	357871793	1987	1987	1987	1987	0
111	20240724	190800	357871793	1987	1987	1987	1987	0
112	20240724	190700	357871793	1987	1987	1987	1987	0
113	20240724	190600	357871793	1987	1987	1987	1987	0
114	20240724	190500	357871793	1987	1987	1987	1987	0
115	20240724	190400	357871793	1987	1987	1987	1987	0
116	20240724	190300	357871793	1987	1987	1987	1987	0
117	20240724	190200	357871793	1987	1987	1987	1987	0
118	20240724	190100	357871793	1987	1987	1987	1987	0
119	20240724	190000	357871793	1987	1987	1987	1987	0
120	20240724	185900	357871793	1987	1987	1987	1987	0
121	20240724	185800	357871793	1987	1987	1987	1987	0
122	20240724	185700	357871793	1987	1987	1987	1987	2368
123	20240724	185600	357871793	1987	1987	1987	1987	0
124	20240724	185500	357871793	1987	1987	1987	1987	0
125	20240724	185400	357871793	1987	1987	1987	1987	0
126	20240724	185300	357871793	1987	1987	1987	1987	0
127	20240724	185200	357871793	1987	1987	1987	1987	0
128	20240724	185100	357871793	1987	1987	1987	1987	0
129	20240724	185000	357871793	1987	1987	1987	1987	0
130	20240724	184900	357871793	1987	1987	1987	1987	0
131	20240724	184800	357871793	1987	1987	1987	1987	0
132	20240724	184700	357871793	1987	1987	1987	1987	0
133	20240724	184600	357871793	1987	1987	1987	1987	0
134	20240724	184500	357871793	1987	1987	1987	1987	0
135	20240724	184400	357871793	1987	1987	1987	1987	0
136	20240724	184300	357871793	1987	1987	1987	1987	0
137	20240724	184200	357871793	1987	1987	1987	1987	0
138	20240724	184100	357871793	1987	1987	1987	1987	0
139	20240724	184000	357871793	1987	1987	1987	1987	0
140	20240724	183900	357871793	1987	1987	1987	1987	0
141	20240724	183800	357871793	1987	1987	1987	1987	0
142	20240724	183700	357871793	1987	1987	1987	1987	0
143	20240724	183600	357871793	1987	1987	1987	1987	0
144	20240724	183500	357871793	1987	1987	1987	1987	0
145	20240724	183400	357871793	1987	1987	1987	1987	0
146	20240724	183300	357871793	1987	1987	1987	1987	0
147	20240724	183200	357871793	1987	1987	1987	1987	0
148	20240724	183100	357871793	1987	1987	1987	1987	0
149	20240724	183000	357871793	1987	1987	1987	1987	0
150	20240724	182900	357871793	1987	1987	1987	1987	0
151	20240724	182800	357871793	1987	1987	1987	1987	0
152	20240724	182700	357871793	1987	1987	1987	1987	2368
153	20240724	182600	357871793	1987	1987	1987	1987	0
154	20240724	182500	357871793	1987	1987	1987	1987	0
155	20240724	182400	357871793	1987	1987	1987	1987	0
156	20240724	182300	357871793	1987	1987	1987	1987	0
157	20240724	182200	357871793	1987	1987	1987	1987	0
158	20240724	182100	357871793	1987	1987	1987	1987	0
159	20240724	182000	357871793	1987	1987	1987	1987	0
160	20240724	181900	357871793	1987	1987	1987	1987	0
161	20240724	181800	357871793	1987	1987	1987	1987	0
162	20240724	181700	357871793	1987	1987	1987	1987	0
163	20240724	181600	357871793	1987	1987	1987	1987	0
164	20240724	181500	357871793	1987	1987	1987	1987	0
165	20240724	181400	357871793	1987	1987	1987	1987	0
166	20240724	181300	357871793	1987	1987	1987	1987	0
167	20240724	181200	357871793	1987	1987	1987	1987	0
168	20240724	181100	357871793	1987	1987	1987	1987	0
169	20240724	181000	357871793	1987	1987	1987	1987	0
170	20240724	180900	357871793	1987	1987	1987	1987	0
171	20240724	180800	357871793	1987	1987	1987	1987	0
172	20240724	180700	357871793	1987	1987	1987	1987	0
173	20240724	180600	357871793	1987	1987	1987	1987	0
174	20240724	180500	357871793	1987	1987	1987	1987	0
175	20240724	180400	357871793	1987	1987	1987	1987	0
176	20240724	180300	357871793	1987	1987	1987	1987	0
177	20240724	180200	357871793	1987	1987	1987	1987	0
178	20240724	180100	357871793	1987	1987	1987	1987	0
179	20240724	180000	357871793	1987	1987	1987	1987	0
180	20240724	175900	357871793	1987	1987	1987	1987	0
181	20240724	175800	357871793	1987	1987	1987	1987	0
182	20240724	175700	357871793	1987	1987	1987	1987	2368
183	20240724	175600	357871793	1987	1987	1987	1987	0
184	20240724	175500	357871793	1987	1987	1987	1987	0
185	20240724	175400	357871793	1987	1987	1987	1987	0
186	20240724	175300	357871793	1987	1987	1987	1987	0
187	20240724	175200	357871793	1987	1987	1987	1987	0
188	20240724	175100	357871793	1987	1987	1987	1987	0
189	20240724	175000	357871793	1987	1987	1987	1987	0
190	20240724	174900	357871793	1987	1987	1987	1987	0
191	20240724	174800	357871793	1987	1987	1987	1987	0
192	20240724	174700	357871793	1987	1987	1987	1987	0
193	20240724	174600	357871793	1987	1987	1987	1987	0
194	20240724	174500	357871793	1987	1987	1987	1987	0
195	20240724	174400	357871793	1987	1987	1987	1987	0
196	20240724	174300	357871793	1987	1987	1987	1987	0
197	20240724	174200	357871793	1987	1987	1987	1987	0
198	20240724	174100	357871793	1987	1987	1987	1987	0
199	20240724	174000	357871793	1987	1987	1987	1987	0
200	20240724	173900	357871793	1987	1987	1987	1987	0
201	20240724	173800	357871793	1987	1987	1987	1987	0
202	20240724	173700	357871793	1987	1987	1987	1987	0
203	20240724	173600	357871793	1987	1987	1987	1987	0
204	20240724	173500	357871793	1987	1987	1987	1987	0
205	20240724	173400	357871793	1987	1987	1987	1987	0
206	20240724	173300	357871793	1987	1987	1987	1987	0
207	20240724	173200	357871793	1987	1987	1987	1987	0
208	20240724	173100	357871793	1987	1987	1987	1987	0
209	20240724	173000	357871793	1987	1987	1987	1987	0
210	20240724	172900	357871793	1987	1987	1987	1987	0
211	20240724	172800	357871793	1987	1987	1987	1987	0
212	20240724	172700	357871793	1987	1987	1987	1987	2368
213	20240724	172600	357871793	1987	1987	1987	1987	0
214	20240724	172500	357871793	1987	1987	1987	1987	0
215	20240724	172400	357871793	1987	1987	1987	1987	0
216	20240724	172300	357871793	1987	1987	1987	1987	0
217	20240724	172200	357871793	1987	1987	1987	1987	0
218	20240724	172100	357871793	1987	1987	1987	1987	0
219	20240724	172000	357871793	1987	1987	1987	1987	0
220	20240724	171900	357871793	1987	1987	1987	1987	0
221	20240724	171800	357871793	1987	1987	1987	1987	0
222	20240724	171700	357871793	1987	1987	1987	1987	0
223	20240724	171600	357871793	1987	1987	1987	1987	0
224	20240724	171500	357871793	1987	1987	1987	1987	0
225	20240724	171400	357871793	1987	1987	1987	1987	0
226	20240724	171300	357871793	1987	1987	1987	1987	0
227	20240724	171200	357871793	1987	1987	1987	1987	0
228	20240724	171100	357871793	1987	1987	1987	1987	0
229	20240724	171000	357871793	1987	1987	1987	1987	0
230	20240724	170900	357871793	1987	1987	1987	1987	0
231	20240724	170800	357871793	1987	1987	1987	1987	0
232	20240724	170700	357871793	1987	1987	1987	1987	0
233	20240724	170600	357871793	1987	1987	1987	1987	0
234	20240724	170500	357871793	1987	1987	1987	1987	0
235	20240724	170400	357871793	1987	1987	1987	1987	0
236	20240724	170300	357871793	1987	1987	1987	1987	0
237	20240724	170200	357871793	1987	1987	1987	1987	0
238	20240724	170100	357871793	1987	1987	1987	1987	0
239	20240724	170000	357871793	1987	1987	1987	1987	0
240	20240724	165900	357871793	1987	1987	1987	1987	0
241	20240724	165800	357871793	1987	1987	1987	1987	0
242	20240724	165700	357871793	1987	1987	1987	1987	2368
243	20240724	165600	357871793	1987	1987	1987	1987	0
244	20240724	165500	357871793	1987	1987	1987	1987	0
245	20240724	165400	357871793	1987	1987	1987	1987	0
246	20240724	165300	357871793	1987	1987	1987	1987	0
247	20240724	165200	357871793	1987	1987	1987	1987	0
248	20240724	165100	357871793	1987	1987	1987	1987	0
249	20240724	165000	357871793	1987	1987	1987	1987	0
250	20240724	164900	357871793	1987	1987	1987	1987	0
251	20240724	164800	357871793	1987	1987	1987	1987	0
252	20240724	164700	357871793	1987	1987	1987	1987	0
253	20240724	164600	357871793	1987	1987	1987	1987	0
254	20240724	164500	357871793	1987	1987	1987	1987	0
255	20240724	164400	357871793	1987	1987	1987	1987	0
256	20240724	164300	357871793	1987	1987	1987	1987	0
257	20240724	164200	357871793	1987	1987	1987	1987	0
258	20240724	164100	357871793	1987	1987	1987	1987	0
259	20240724	164000	357871793	1987	1987	1987	1987	0
260	20240724	163900	357871793	1987	1987	1987	1987	0
261	20240724	163800	357871793	1987	1987	1987	1987	0
262	20240724	163700	357871793	1987	1987	1987	1987	0
263	20240724	163600	357871793	1987	1987	1987	1987	0
264	20240724	163500	357871793	1987	1987	1987	1987	0
265	20240724	163400	357871793	1987	1987	1987	1987	0
266	20240724	163300	357871793	1987	1987	1987	1987	0
267	20240724	163200	357871793	1987	1987	1987	1987	0
268	20240724	163100	357871793	1987	1987	1987	1987	0
269	20240724	163000	357871793	1987	1987	1987	1987	0
270	20240724	162900	357871793	1987	1987	1987	1987	0
271	20240724	162800	357871793	1987	1987	1987	1987	0
272	20240724	162700	357871793	1987	1987	1987	1987	2368
273	20240724	162600	357871793	1987	1987	1987	1987	0
274	20240724	162500	357871793	1987	1987	1987	1987	0
275	20240724	162400	357871793	1987	1987	1987	1987	0
276	20240724	162300	357871793	1987	1987	1987	1987	0
277	20240724	162200	357871793	1987	1987	1987	1987	0
278	20240724	162100	357871793	1987	1987	1987	1987	0
279	20240724	162000	357871793	1987	1987	1987	1987	0
280	20240724	161900	357871793	1987	1987	1987	1987	0
281	20240724	161800	357871793	1987	1987	1987	1987	0
282	20240724	161700	357871793	1987	1987	1987	1987	0
283	20240724	161600	357871793	1987	1987	1987	1987	0
284	20240724	161500	357871793	1987	1987	1987	1987	0
285	20240724	161400	357871793	1987	1987	1987	1987	0
286	20240724	161300	357871793	1987	1987	1987	1987	0
287	20240724	161200	357871793	1987	1987	1987	1987	0
288	20240724	161100	357871793	1987	1987	1987	1987	0
289	20240724	161000	357871793	1987	1987	1987	1987	0
290	20240724	160900	357871793	1987	1987	1987	1987	0
291	20240724	160800	357871793	1987	1987	1987	1987	0
292	20240724	160700	357871793	1987	1987	1987	1987	0
293	20240724	160600	357871793	1987	1987	1987	1987	0
294	20240724	160500	357871793	1987	1987	1987	1987	0
295	20240724	160400	357871793	1987	1987	1987	1987	0
296	20240724	160300	357871793	1987	1987	1987	1987	0
297	20240724	160200	357871793	1987	1987	1987	1987	0
298	20240724	160100	357871793	1987	1987	1987	1987	0
299	20240724	160000	357871793	1987	1987	1987	1987	0
300	20240724	155900	357871793	1987	1987	1987	1987	0
301	20240724	155800	357871793	1987	1987	1987	1987	0
302	20240724	155700	357871793	1987	1987	1987	1987	2368
303	20240724	155600	357871793	1987	1987	1987	1987	0
304	20240724	155500	357871793	1987	1987	1987	1987	0
305	20240724	155400	357871793	1987	1987	1987	1987	0
306	20240724	155300	357871793	1987	1987	1987	1987	0
307	20240724	155200	357871793	1987	1987	1987	1987	0
308	20240724	155100	357871793	1987	1987	1987	1987	0
309	20240724	155000	357871793	1987	1987	1987	1987	0
310	20240724	154900	357871793	1987	1987	1987	1987	0
311	20240724	154800	357871793	1987	1987	1987	1987	0
312	20240724	154700	357871793	1987	1987	1987	1987	0
313	20240724	154600	357871793	1987	1987	1987	1987	0
314	20240724	154500	357871793	1987	1987	1987	1987	0
315	20240724	154400	357871793	1987	1987	1987	1987	0
316	20240724	154300	357871793	1987	1987	1987	1987	0
317	20240724	154200	357871793	1987	1987	1987	1987	0
318	20240724	154100	357871793	1987	1987	1987	1987	0
319	20240724	154000	357871793	1987	1987	1987	1987	0
320	20240724	153900	357871793	1987	1987	1987	1987	0
321	20240724	153800	357871793	1987	1987	1987	1987	0
322	20240724	153700	357871793	1987	1987	1987	1987	0
323	20240724	153600	357871793	1987	1987	1987	1987	0
324	20240724	153500	357871793	1987	1987	1987	1987	0
325	20240724	153400	357871793	1987	1987	1987	1987	0
326	20240724	153300	357871793	1987	1987	1987	1987	0
327	20240724	153200	357871793	1987	1987	1987	1987	0
328	20240724	153100	357871793	1987	1987	1987	1987	0
329	20240724	153000	357871793	1987	1987	1987	1987	2368
330	20240724	152900	353166577	1983	1983	1983	1983	0
331	20240724	152800	353166577	1983	1983	1983	1983	0
332	20240724	152700	353166577	1983	1983	1983	1983	0
333	20240724	152600	353166577	1983	1983	1983	1983	0
334	20240724	152500	353166577	1983	1983	1983	1983	0
335	20240724	152400	353166577	1983	1983	1983	1983	0
336	20240724	152300	353166577	1983	1983	1983	1983	0
337	20240724	152200	353166577	1983	1983	1983	1983	0
338	20240724	152100	353166577	1983	1983	1983	1983	0
339	20240724	152000	353166577	1983	1983	1983	1983	0
340	20240724	151900	353166577	1983	1978	1983	1978	3000
341	20240724	151800	347226322	1977	1977	1977	1977	0
342	20240724	151700	347226322	1977	1977	1977	1977	0
343	20240724	151600	347226322	1977	1977	1977	1977	0
344	20240724	151500	347226322	1977	1977	1977	1977	190
345	20240724	151400	346850692	1977	1977	1977	1977	4
346	20240724	151300	346842784	1980	1979	1980	1979	111
347	20240724	151200	346623109	1977	1977	1977	1977	1
348	20240724	151100	346621132	1977	1977	1977	1977	4000
349	20240724	151000	338713132	1977	1977	1979	1977	5430
350	20240724	150900	327977799	1977	1977	1977	1977	0
351	20240724	150800	327977799	1977	1977	1977	1977	0
352	20240724	150700	327977799	1977	1977	1977	1977	0
353	20240724	150600	327977799	1977	1977	1977	1977	48
354	20240724	150500	327882903	1977	1977	1977	1977	450
355	20240724	150400	326993253	1977	1977	1977	1977	98
356	20240724	150300	326799507	1977	1977	1977	1977	517
357	20240724	150200	325777398	1978	1977	1978	1977	553
358	20240724	150100	324684097	1977	1977	1977	1977	657
359	20240724	150000	323385208	1977	1977	1977	1977	150
360	20240724	145900	323088658	1978	1978	1978	1978	935
361	20240724	145800	321239228	1982	1982	1982	1982	211
362	20240724	145700	320821026	1982	1978	1982	1977	1201
363	20240724	145600	318442166	1978	1977	1978	1977	189
364	20240724	145500	318068413	1979	1977	1981	1977	353
365	20240724	145400	317369367	1977	1977	1977	1977	110
366	20240724	145300	317151897	1968	1970	1970	1968	2276
367	20240724	145200	312670285	1983	1983	1983	1983	0
368	20240724	145100	312670285	1983	1983	1983	1983	0
369	20240724	145000	312670285	1983	1983	1983	1983	0
370	20240724	144900	312670285	1983	1983	1983	1983	0
371	20240724	144800	312670285	1983	1973	1983	1973	178
372	20240724	144700	312319081	1973	1979	1979	1960	2950
373	20240724	144600	306513935	1986	1986	1986	1986	1
374	20240724	144500	306511949	1984	1987	1987	1984	81
375	20240724	144400	306351242	1984	1987	1987	1984	501
376	20240724	144300	305357255	1984	1982	1984	1982	3184
377	20240724	144200	299041179	1984	1984	1984	1984	0
378	20240724	144100	299041179	1984	1984	1984	1984	0
379	20240724	144000	299041179	1984	1984	1984	1984	0
380	20240724	143900	299041179	1984	1984	1984	1984	1
381	20240724	143800	299039195	1979	1983	1983	1979	1532
382	20240724	143700	296006425	1984	1984	1984	1984	1
383	20240724	143600	296004441	1984	1984	1984	1984	0
384	20240724	143500	296004441	1984	1984	1984	1984	0
385	20240724	143400	296004441	1984	1984	1984	1984	0
386	20240724	143300	296004441	1984	1986	1986	1984	10
387	20240724	143200	295984593	1988	1988	1988	1988	6
388	20240724	143100	295972665	1988	1988	1988	1988	900
389	20240724	143000	294183465	1988	1987	1989	1987	251
390	20240724	142900	293684576	1989	1985	1989	1985	41
391	20240724	142800	293603187	1984	1979	1984	1979	10464
392	20240724	142700	272889472	1980	1980	1980	1980	51
393	20240724	142600	272788492	1980	1969	1980	1969	10000
394	20240724	142500	253073376	1969	1967	1969	1967	664
395	20240724	142400	251767063	1967	1964	1967	1964	1537
396	20240724	142300	248746027	1964	1964	1964	1964	0
397	20240724	142200	248746027	1964	1964	1964	1964	0
398	20240724	142100	248746027	1964	1960	1964	1960	1000
399	20240724	142000	246784570	1960	1960	1960	1960	961
400	20240724	141900	244901010	1960	1960	1960	1960	0
401	20240724	141800	244901010	1960	1950	1960	1950	1123
402	20240724	141700	242710279	1950	1950	1950	1950	1042
403	20240724	141600	240678379	1950	1949	1950	1949	1600
404	20240724	141500	237558777	1948	1948	1948	1948	8
405	20240724	141400	237543193	1949	1949	1949	1949	0
406	20240724	141300	237543193	1949	1948	1949	1948	600
407	20240724	141200	236374120	1948	1948	1948	1948	1
408	20240724	141100	236372172	1947	1947	1947	1947	8
409	20240724	141000	236356596	1948	1948	1948	1948	1
410	20240724	140900	236354648	1947	1947	1947	1947	0
411	20240724	140800	236354648	1947	1947	1947	1947	0
412	20240724	140700	236354648	1947	1947	1947	1947	0
413	20240724	140600	236354648	1947	1947	1947	1947	0
414	20240724	140500	236354648	1947	1947	1947	1947	0
415	20240724	140400	236354648	1947	1947	1947	1947	0
416	20240724	140300	236354648	1947	1947	1947	1947	0
417	20240724	140200	236354648	1947	1947	1947	1947	7
418	20240724	140100	236341019	1947	1947	1947	1947	0
419	20240724	140000	236341019	1947	1947	1947	1947	0
420	20240724	135900	236341019	1947	1941	1947	1941	1477
421	20240724	135800	233465696	1941	1941	1941	1941	0
422	20240724	135700	233465696	1941	1941	1941	1941	32
423	20240724	135600	233403584	1947	1947	1947	1947	0
424	20240724	135500	233403584	1947	1947	1947	1947	0
425	20240724	135400	233403584	1947	1947	1947	1947	0
426	20240724	135300	233403584	1947	1947	1947	1947	0
427	20240724	135200	233403584	1947	1947	1947	1947	7
428	20240724	135100	233389955	1949	1949	1949	1949	0
429	20240724	135000	233389955	1949	1949	1949	1949	0
430	20240724	134900	233389955	1949	1949	1949	1949	0
431	20240724	134800	233389955	1949	1949	1949	1949	0
432	20240724	134700	233389955	1949	1949	1949	1949	0
433	20240724	134600	233389955	1949	1949	1949	1949	0
434	20240724	134500	233389955	1949	1949	1949	1949	0
435	20240724	134400	233389955	1949	1949	1949	1949	0
436	20240724	134300	233389955	1949	1949	1949	1949	0
437	20240724	134200	233389955	1949	1949	1949	1949	0
438	20240724	134100	233389955	1949	1949	1949	1949	0
439	20240724	134000	233389955	1949	1949	1949	1949	0
440	20240724	133900	233389955	1949	1949	1949	1949	1186
441	20240724	133800	231078441	1949	1949	1949	1949	0
442	20240724	133700	231078441	1949	1949	1949	1949	0
443	20240724	133600	231078441	1949	1949	1949	1949	0
444	20240724	133500	231078441	1949	1949	1949	1949	0
445	20240724	133400	231078441	1949	1949	1949	1949	0
446	20240724	133300	231078441	1949	1949	1949	1949	0
447	20240724	133200	231078441	1949	1949	1949	1949	1
448	20240724	133100	231076492	1932	1939	1939	1931	3193
449	20240724	133000	224906442	1950	1950	1950	1950	1
450	20240724	132900	224904492	1939	1939	1939	1939	1500
451	20240724	132800	221995992	1950	1950	1950	1950	0
452	20240724	132700	221995992	1950	1950	1950	1950	0
453	20240724	132600	221995992	1950	1950	1950	1950	0
454	20240724	132500	221995992	1950	1950	1950	1950	0
455	20240724	132400	221995992	1950	1950	1950	1950	0
456	20240724	132300	221995992	1950	1950	1950	1950	0
457	20240724	132200	221995992	1950	1939	1950	1938	10200
458	20240724	132100	202225863	1949	1949	1949	1949	0
459	20240724	132000	202225863	1949	1950	1950	1949	103
460	20240724	131900	202025029	1951	1951	1951	1951	139
461	20240724	131800	201753840	1957	1957	1957	1957	0
462	20240724	131700	201753840	1957	1957	1957	1957	0
463	20240724	131600	201753840	1957	1957	1957	1957	0
464	20240724	131500	201753840	1957	1957	1957	1957	0
465	20240724	131400	201753840	1957	1957	1957	1957	293
466	20240724	131300	201180439	1957	1957	1957	1957	0
467	20240724	131200	201180439	1957	1957	1957	1957	0
468	20240724	131100	201180439	1957	1960	1960	1957	30520
469	20240724	131000	141451239	1957	1958	1960	1957	1812
470	20240724	130900	137901315	1967	1967	1967	1967	0
471	20240724	130800	137901315	1967	1957	1967	1957	2600
472	20240724	130700	132791832	1960	1952	1960	1952	2789
473	20240724	130600	127332087	1951	1936	1951	1936	25165
474	20240724	130500	78395232	1935	1935	1935	1935	11
475	20240724	130400	78373947	1934	1934	1934	1934	0
476	20240724	130300	78373947	1934	1934	1934	1934	0
477	20240724	130200	78373947	1934	1930	1934	1930	5198
478	20240724	130100	68330500	1932	1932	1932	1932	0
479	20240724	130000	68330500	1932	1932	1932	1932	0
480	20240724	125900	68330500	1932	1932	1932	1932	0
481	20240724	125800	68330500	1932	1932	1932	1932	0
482	20240724	125700	68330500	1932	1932	1932	1932	0
483	20240724	125600	68330500	1932	1932	1932	1932	0
484	20240724	125500	68330500	1932	1932	1932	1932	0
485	20240724	125400	68330500	1932	1932	1932	1932	0
486	20240724	125300	68330500	1932	1932	1932	1932	0
487	20240724	125200	68330500	1932	1932	1932	1932	0
488	20240724	125100	68330500	1932	1932	1932	1932	0
489	20240724	125000	68330500	1932	1932	1932	1932	0
490	20240724	124900	68330500	1932	1932	1932	1932	0
491	20240724	124800	68330500	1932	1932	1932	1932	0
492	20240724	124700	68330500	1932	1932	1932	1932	0
493	20240724	124600	68330500	1932	1932	1932	1932	0
494	20240724	124500	68330500	1932	1932	1932	1932	0
495	20240724	124400	68330500	1932	1932	1932	1932	0
496	20240724	124300	68330500	1932	1922	1932	1922	11
497	20240724	124200	68309303	1921	1932	1932	1920	3
498	20240724	124100	68303530	1920	1920	1920	1920	1
499	20240724	124000	68301610	1920	1920	1920	1920	0
500	20240724	123900	68301610	1920	1920	1920	1920	4000
501	20240724	123800	60621610	1931	1931	1931	1931	0
502	20240724	123700	60621610	1931	1931	1931	1931	0
503	20240724	123600	60621610	1931	1931	1931	1931	0
504	20240724	123500	60621610	1931	1931	1931	1931	0
505	20240724	123400	60621610	1931	1931	1931	1931	181
506	20240724	123300	60272099	1932	1932	1932	1932	0
507	20240724	123200	60272099	1932	1932	1932	1932	0
508	20240724	123100	60272099	1932	1932	1932	1932	0
509	20240724	123000	60272099	1932	1932	1932	1932	0
510	20240724	122900	60272099	1932	1932	1932	1932	0
511	20240724	122800	60272099	1932	1932	1932	1932	0
512	20240724	122700	60272099	1932	1932	1932	1932	0
513	20240724	122600	60272099	1932	1932	1932	1932	0
514	20240724	122500	60272099	1932	1932	1932	1932	0
515	20240724	122400	60272099	1932	1931	1932	1931	159
516	20240724	122300	59965069	1931	1924	1931	1920	14226
517	20240724	122200	32640889	1931	1931	1931	1931	0
518	20240724	122100	32640889	1931	1931	1931	1931	1
519	20240724	122000	32638958	1924	1924	1924	1924	0
520	20240724	121900	32638958	1924	1924	1924	1924	0
521	20240724	121800	32638958	1924	1924	1924	1924	80
522	20240724	121700	32485038	1931	1924	1931	1924	2
523	20240724	121600	32481183	1931	1931	1931	1931	0
524	20240724	121500	32481183	1931	1931	1931	1931	0
525	20240724	121400	32481183	1931	1931	1931	1931	0
526	20240724	121300	32481183	1931	1931	1931	1931	0
527	20240724	121200	32481183	1931	1931	1931	1931	0
528	20240724	121100	32481183	1931	1931	1931	1931	0
529	20240724	121000	32481183	1931	1931	1931	1931	0
530	20240724	120900	32481183	1931	1931	1931	1931	0
531	20240724	120800	32481183	1931	1931	1931	1931	0
532	20240724	120700	32481183	1931	1931	1931	1931	0
533	20240724	120600	32481183	1931	1931	1931	1931	0
534	20240724	120500	32481183	1931	1931	1931	1931	0
535	20240724	120400	32481183	1931	1931	1931	1931	0
536	20240724	120300	32481183	1931	1931	1931	1931	0
537	20240724	120200	32481183	1931	1931	1931	1931	0
538	20240724	120100	32481183	1931	1931	1931	1931	0
539	20240724	120000	32481183	1931	1931	1931	1931	0
540	20240724	115900	32481183	1931	1931	1931	1931	0
541	20240724	115800	32481183	1931	1931	1931	1931	0
542	20240724	115700	32481183	1931	1931	1931	1931	0
543	20240724	115600	32481183	1931	1931	1931	1931	0
544	20240724	115500	32481183	1931	1931	1931	1931	0
545	20240724	115400	32481183	1931	1931	1931	1931	0
546	20240724	115300	32481183	1931	1931	1931	1931	0
547	20240724	115200	32481183	1931	1931	1931	1931	10
548	20240724	115100	32461873	1932	1932	1932	1932	0
549	20240724	115000	32461873	1932	1932	1932	1932	0
550	20240724	114900	32461873	1932	1932	1932	1932	0
551	20240724	114800	32461873	1932	1932	1932	1932	0
552	20240724	114700	32461873	1932	1932	1932	1932	0
553	20240724	114600	32461873	1932	1932	1932	1932	0
554	20240724	114500	32461873	1932	1932	1932	1932	0
555	20240724	114400	32461873	1932	1932	1932	1932	0
556	20240724	114300	32461873	1932	1932	1932	1932	0
557	20240724	114200	32461873	1932	1932	1932	1932	0
558	20240724	114100	32461873	1932	1932	1932	1932	0
559	20240724	114000	32461873	1932	1932	1932	1932	0
560	20240724	113900	32461873	1932	1932	1932	1932	0
561	20240724	113800	32461873	1932	1932	1932	1932	0
562	20240724	113700	32461873	1932	1932	1932	1932	0
563	20240724	113600	32461873	1932	1932	1932	1932	0
564	20240724	113500	32461873	1932	1932	1932	1932	0
565	20240724	113400	32461873	1932	1932	1932	1932	0
566	20240724	113300	32461873	1932	1932	1932	1932	0
567	20240724	113200	32461873	1932	1932	1932	1932	0
568	20240724	113100	32461873	1932	1932	1932	1932	0
569	20240724	113000	32461873	1932	1932	1932	1932	0
570	20240724	112900	32461873	1932	1932	1932	1932	0
571	20240724	112800	32461873	1932	1932	1932	1932	0
572	20240724	112700	32461873	1932	1932	1932	1932	0
573	20240724	112600	32461873	1932	1932	1932	1932	0
574	20240724	112500	32461873	1932	1932	1932	1932	0
575	20240724	112400	32461873	1932	1932	1932	1932	0
576	20240724	112300	32461873	1932	1930	1932	1930	17
577	20240724	112200	32429054	1930	1930	1930	1930	0
578	20240724	112100	32429054	1930	1930	1930	1930	0
579	20240724	112000	32429054	1930	1930	1930	1930	0
580	20240724	111900	32429054	1930	1930	1930	1930	0
581	20240724	111800	32429054	1930	1930	1930	1930	0
582	20240724	111700	32429054	1930	1930	1930	1930	0
583	20240724	111600	32429054	1930	1930	1930	1930	0
584	20240724	111500	32429054	1930	1930	1930	1930	1
585	20240724	111400	32427124	1921	1921	1921	1921	0
586	20240724	111300	32427124	1921	1921	1921	1921	0
587	20240724	111200	32427124	1921	1921	1921	1921	0
588	20240724	111100	32427124	1921	1921	1921	1921	0
589	20240724	111000	32427124	1921	1921	1921	1921	0
590	20240724	110900	32427124	1921	1921	1921	1921	0
591	20240724	110800	32427124	1921	1921	1921	1921	0
592	20240724	110700	32427124	1921	1921	1921	1921	0
593	20240724	110600	32427124	1921	1922	1922	1921	55
594	20240724	110500	32321442	1932	1932	1932	1932	0
595	20240724	110400	32321442	1932	1932	1932	1932	0
596	20240724	110300	32321442	1932	1932	1932	1932	1
597	20240724	110200	32319510	1933	1933	1933	1933	0
598	20240724	110100	32319510	1933	1933	1933	1933	0
599	20240724	110000	32319510	1933	1933	1933	1933	0
600	20240724	105900	32319510	1933	1933	1933	1933	0
601	20240724	105800	32319510	1933	1933	1933	1933	10
602	20240724	105700	32300180	1933	1933	1933	1933	0
603	20240724	105600	32300180	1933	1933	1933	1933	0
604	20240724	105500	32300180	1933	1933	1933	1933	0
605	20240724	105400	32300180	1933	1933	1933	1933	0
606	20240724	105300	32300180	1933	1933	1933	1933	0
607	20240724	105200	32300180	1933	1933	1933	1933	0
608	20240724	105100	32300180	1933	1933	1933	1933	361
609	20240724	105000	31602367	1933	1933	1933	1933	139
610	20240724	104900	31333680	1935	1935	1935	1935	0
611	20240724	104800	31333680	1935	1935	1935	1935	0
612	20240724	104700	31333680	1935	1935	1935	1935	0
613	20240724	104600	31333680	1935	1935	1935	1935	0
614	20240724	104500	31333680	1935	1935	1935	1935	0
615	20240724	104400	31333680	1935	1935	1935	1935	0
616	20240724	104300	31333680	1935	1935	1935	1935	0
617	20240724	104200	31333680	1935	1935	1935	1935	0
618	20240724	104100	31333680	1935	1935	1935	1935	0
619	20240724	104000	31333680	1935	1935	1935	1935	0
620	20240724	103900	31333680	1935	1935	1935	1935	0
621	20240724	103800	31333680	1935	1935	1935	1935	0
622	20240724	103700	31333680	1935	1935	1935	1935	0
623	20240724	103600	31333680	1935	1935	1935	1935	1
624	20240724	103500	31331745	1921	1937	1937	1921	3841
625	20240724	103400	23940659	1933	1933	1933	1933	0
626	20240724	103300	23940659	1933	1933	1933	1933	0
627	20240724	103200	23940659	1933	1933	1933	1933	0
628	20240724	103100	23940659	1933	1933	1933	1933	0
629	20240724	103000	23940659	1933	1933	1933	1933	0
630	20240724	102900	23940659	1933	1933	1933	1933	111
631	20240724	102800	23726096	1937	1937	1937	1937	115
632	20240724	102700	23503341	1938	1938	1938	1938	0
633	20240724	102600	23503341	1938	1938	1938	1938	0
634	20240724	102500	23503341	1938	1938	1938	1938	0
635	20240724	102400	23503341	1938	1938	1938	1938	0
636	20240724	102300	23503341	1938	1938	1938	1938	0
637	20240724	102200	23503341	1938	1938	1938	1938	0
638	20240724	102100	23503341	1938	1938	1938	1938	0
639	20240724	102000	23503341	1938	1938	1938	1938	50
640	20240724	101900	23406441	1938	1938	1938	1938	0
641	20240724	101800	23406441	1938	1938	1938	1938	0
642	20240724	101700	23406441	1938	1938	1938	1938	0
643	20240724	101600	23406441	1938	1938	1938	1938	0
644	20240724	101500	23406441	1938	1938	1938	1938	0
645	20240724	101400	23406441	1938	1938	1938	1938	0
646	20240724	101300	23406441	1938	1938	1938	1938	0
647	20240724	101200	23406441	1938	1938	1938	1938	0
648	20240724	101100	23406441	1938	1938	1938	1938	0
649	20240724	101000	23406441	1938	1938	1938	1938	2
650	20240724	100900	23402565	1938	1938	1938	1938	0
651	20240724	100800	23402565	1938	1938	1938	1938	0
652	20240724	100700	23402565	1938	1938	1938	1938	0
653	20240724	100600	23402565	1938	1938	1938	1938	0
654	20240724	100500	23402565	1938	1938	1938	1938	0
655	20240724	100400	23402565	1938	1938	1938	1938	0
656	20240724	100300	23402565	1938	1938	1938	1938	0
657	20240724	100200	23402565	1938	1938	1938	1938	0
658	20240724	100100	23402565	1938	1938	1938	1938	0
659	20240724	100000	23402565	1938	1938	1938	1938	0
660	20240724	095900	23402565	1938	1938	1938	1938	0
661	20240724	095800	23402565	1938	1938	1938	1938	1
662	20240724	095700	23400627	1938	1938	1938	1938	0
663	20240724	095600	23400627	1938	1938	1938	1938	0
664	20240724	095500	23400627	1938	1938	1938	1938	0
665	20240724	095400	23400627	1938	1937	1938	1937	136
666	20240724	095300	23137060	1938	1938	1938	1938	0
667	20240724	095200	23137060	1938	1938	1938	1938	0
668	20240724	095100	23137060	1938	1938	1938	1938	0
669	20240724	095000	23137060	1938	1938	1938	1938	0
670	20240724	094900	23137060	1938	1938	1938	1938	0
671	20240724	094800	23137060	1938	1938	1938	1938	0
672	20240724	094700	23137060	1938	1938	1938	1938	0
673	20240724	094600	23137060	1938	1935	1938	1935	11
674	20240724	094500	23115772	1923	1924	1924	1923	1000
675	20240724	094400	21192252	1924	1924	1924	1924	109
676	20240724	094300	20982536	1935	1935	1935	1935	0
677	20240724	094200	20982536	1935	1935	1935	1935	0
678	20240724	094100	20982536	1935	1935	1935	1935	0
679	20240724	094000	20982536	1935	1935	1935	1935	0
680	20240724	093900	20982536	1935	1935	1935	1935	0
681	20240724	093800	20982536	1935	1935	1935	1935	0
682	20240724	093700	20982536	1935	1935	1935	1935	0
683	20240724	093600	20982536	1935	1935	1935	1935	0
684	20240724	093500	20982536	1935	1935	1935	1935	0
685	20240724	093400	20982536	1935	1935	1935	1935	0
686	20240724	093300	20982536	1935	1935	1935	1935	0
687	20240724	093200	20982536	1935	1935	1935	1935	0
688	20240724	093100	20982536	1935	1935	1935	1935	0
689	20240724	093000	20982536	1935	1935	1935	1935	0
690	20240724	092900	20982536	1935	1935	1935	1935	0
691	20240724	092800	20982536	1935	1932	1935	1932	441
692	20240724	092700	20129671	1935	1935	1935	1935	0
693	20240724	092600	20129671	1935	1935	1935	1935	0
694	20240724	092500	20129671	1935	1935	1935	1935	0
695	20240724	092400	20129671	1935	1935	1935	1935	0
696	20240724	092300	20129671	1935	1939	1939	1935	1500
697	20240724	092200	17225171	1921	1940	1940	1921	1561
698	20240724	092100	14197861	1940	1940	1940	1940	0
699	20240724	092000	14197861	1940	1930	1940	1930	105
700	20240724	091900	13994211	1942	1942	1942	1942	0
701	20240724	091800	13994211	1942	1942	1942	1942	0
702	20240724	091700	13994211	1942	1942	1942	1942	0
703	20240724	091600	13994211	1942	1942	1942	1942	0
704	20240724	091500	13994211	1942	1941	1942	1941	408
705	20240724	091400	13202075	1944	1944	1944	1944	0
706	20240724	091300	13202075	1944	1944	1944	1944	0
707	20240724	091200	13202075	1944	1944	1944	1944	0
708	20240724	091100	13202075	1944	1944	1944	1944	0
709	20240724	091000	13202075	1944	1944	1944	1944	500
710	20240724	090900	12230075	1945	1944	1945	1944	837
711	20240724	090800	10602180	1945	1944	1945	1944	100
712	20240724	090700	10407722	1945	1938	1945	1938	6
713	20240724	090600	10396087	1948	1938	1948	1938	200
714	20240724	090500	10007605	1939	1938	1939	1938	309
715	20240724	090400	9408514	1939	1929	1939	1929	1000
716	20240724	090300	7477092	1930	1919	1930	1919	3000
717	20240724	090200	1716467	1907	1907	1907	1907	0
718	20240724	090100	1716467	1907	1907	1907	1907	1
719	20240724	090000	1714560	1920	1920	1920	1920	893