KissMeData/286750/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	205800	410815644	1950	1950	1950	1950	2175
3	20240726	205700	410815644	1950	1950	1950	1950	0
4	20240726	205600	410815644	1950	1950	1950	1950	0
5	20240726	205500	410815644	1950	1950	1950	1950	0
6	20240726	205400	410815644	1950	1950	1950	1950	0
7	20240726	205300	410815644	1950	1950	1950	1950	0
8	20240726	205200	410815644	1950	1950	1950	1950	0
9	20240726	205100	410815644	1950	1950	1950	1950	0
10	20240726	205000	410815644	1950	1950	1950	1950	0
11	20240726	204900	410815644	1950	1950	1950	1950	0
12	20240726	204800	410815644	1950	1950	1950	1950	0
13	20240726	204700	410815644	1950	1950	1950	1950	0
14	20240726	204600	410815644	1950	1950	1950	1950	0
15	20240726	204500	410815644	1950	1950	1950	1950	0
16	20240726	204400	410815644	1950	1950	1950	1950	0
17	20240726	204300	410815644	1950	1950	1950	1950	0
18	20240726	204200	410815644	1950	1950	1950	1950	0
19	20240726	204100	410815644	1950	1950	1950	1950	0
20	20240726	204000	410815644	1950	1950	1950	1950	0
21	20240726	203900	410815644	1950	1950	1950	1950	0
22	20240726	203800	410815644	1950	1950	1950	1950	0
23	20240726	203700	410815644	1950	1950	1950	1950	0
24	20240726	203600	410815644	1950	1950	1950	1950	0
25	20240726	203500	410815644	1950	1950	1950	1950	0
26	20240726	203400	410815644	1950	1950	1950	1950	0
27	20240726	203300	410815644	1950	1950	1950	1950	0
28	20240726	203200	410815644	1950	1950	1950	1950	0
29	20240726	203100	410815644	1950	1950	1950	1950	0
30	20240726	203000	410815644	1950	1950	1950	1950	0
31	20240726	202900	410815644	1950	1950	1950	1950	0
32	20240726	202800	410815644	1950	1950	1950	1950	2175
33	20240726	202700	410815644	1950	1950	1950	1950	0
34	20240726	202600	410815644	1950	1950	1950	1950	0
35	20240726	202500	410815644	1950	1950	1950	1950	0
36	20240726	202400	410815644	1950	1950	1950	1950	0
37	20240726	202300	410815644	1950	1950	1950	1950	0
38	20240726	202200	410815644	1950	1950	1950	1950	0
39	20240726	202100	410815644	1950	1950	1950	1950	0
40	20240726	202000	410815644	1950	1950	1950	1950	0
41	20240726	201900	410815644	1950	1950	1950	1950	0
42	20240726	201800	410815644	1950	1950	1950	1950	0
43	20240726	201700	410815644	1950	1950	1950	1950	0
44	20240726	201600	410815644	1950	1950	1950	1950	0
45	20240726	201500	410815644	1950	1950	1950	1950	0
46	20240726	201400	410815644	1950	1950	1950	1950	0
47	20240726	201300	410815644	1950	1950	1950	1950	0
48	20240726	201200	410815644	1950	1950	1950	1950	0
49	20240726	201100	410815644	1950	1950	1950	1950	0
50	20240726	201000	410815644	1950	1950	1950	1950	0
51	20240726	200900	410815644	1950	1950	1950	1950	0
52	20240726	200800	410815644	1950	1950	1950	1950	0
53	20240726	200700	410815644	1950	1950	1950	1950	0
54	20240726	200600	410815644	1950	1950	1950	1950	0
55	20240726	200500	410815644	1950	1950	1950	1950	0
56	20240726	200400	410815644	1950	1950	1950	1950	0
57	20240726	200300	410815644	1950	1950	1950	1950	0
58	20240726	200200	410815644	1950	1950	1950	1950	0
59	20240726	200100	410815644	1950	1950	1950	1950	0
60	20240726	200000	410815644	1950	1950	1950	1950	0
61	20240726	195900	410815644	1950	1950	1950	1950	0
62	20240726	195800	410815644	1950	1950	1950	1950	2175
63	20240726	195700	410815644	1950	1950	1950	1950	0
64	20240726	195600	410815644	1950	1950	1950	1950	0
65	20240726	195500	410815644	1950	1950	1950	1950	0
66	20240726	195400	410815644	1950	1950	1950	1950	0
67	20240726	195300	410815644	1950	1950	1950	1950	0
68	20240726	195200	410815644	1950	1950	1950	1950	0
69	20240726	195100	410815644	1950	1950	1950	1950	0
70	20240726	195000	410815644	1950	1950	1950	1950	0
71	20240726	194900	410815644	1950	1950	1950	1950	0
72	20240726	194800	410815644	1950	1950	1950	1950	0
73	20240726	194700	410815644	1950	1950	1950	1950	0
74	20240726	194600	410815644	1950	1950	1950	1950	0
75	20240726	194500	410815644	1950	1950	1950	1950	0
76	20240726	194400	410815644	1950	1950	1950	1950	0
77	20240726	194300	410815644	1950	1950	1950	1950	0
78	20240726	194200	410815644	1950	1950	1950	1950	0
79	20240726	194100	410815644	1950	1950	1950	1950	0
80	20240726	194000	410815644	1950	1950	1950	1950	0
81	20240726	193900	410815644	1950	1950	1950	1950	0
82	20240726	193800	410815644	1950	1950	1950	1950	0
83	20240726	193700	410815644	1950	1950	1950	1950	0
84	20240726	193600	410815644	1950	1950	1950	1950	0
85	20240726	193500	410815644	1950	1950	1950	1950	0
86	20240726	193400	410815644	1950	1950	1950	1950	0
87	20240726	193300	410815644	1950	1950	1950	1950	0
88	20240726	193200	410815644	1950	1950	1950	1950	0
89	20240726	193100	410815644	1950	1950	1950	1950	0
90	20240726	193000	410815644	1950	1950	1950	1950	0
91	20240726	192900	410815644	1950	1950	1950	1950	0
92	20240726	192800	410815644	1950	1950	1950	1950	2175
93	20240726	192700	410815644	1950	1950	1950	1950	0
94	20240726	192600	410815644	1950	1950	1950	1950	0
95	20240726	192500	410815644	1950	1950	1950	1950	0
96	20240726	192400	410815644	1950	1950	1950	1950	0
97	20240726	192300	410815644	1950	1950	1950	1950	0
98	20240726	192200	410815644	1950	1950	1950	1950	0
99	20240726	192100	410815644	1950	1950	1950	1950	0
100	20240726	192000	410815644	1950	1950	1950	1950	0
101	20240726	191900	410815644	1950	1950	1950	1950	0
102	20240726	191800	410815644	1950	1950	1950	1950	0
103	20240726	191700	410815644	1950	1950	1950	1950	0
104	20240726	191600	410815644	1950	1950	1950	1950	0
105	20240726	191500	410815644	1950	1950	1950	1950	0
106	20240726	191400	410815644	1950	1950	1950	1950	0
107	20240726	191300	410815644	1950	1950	1950	1950	0
108	20240726	191200	410815644	1950	1950	1950	1950	0
109	20240726	191100	410815644	1950	1950	1950	1950	0
110	20240726	191000	410815644	1950	1950	1950	1950	0
111	20240726	190900	410815644	1950	1950	1950	1950	0
112	20240726	190800	410815644	1950	1950	1950	1950	0
113	20240726	190700	410815644	1950	1950	1950	1950	0
114	20240726	190600	410815644	1950	1950	1950	1950	0
115	20240726	190500	410815644	1950	1950	1950	1950	0
116	20240726	190400	410815644	1950	1950	1950	1950	0
117	20240726	190300	410815644	1950	1950	1950	1950	0
118	20240726	190200	410815644	1950	1950	1950	1950	0
119	20240726	190100	410815644	1950	1950	1950	1950	0
120	20240726	190000	410815644	1950	1950	1950	1950	0
121	20240726	185900	410815644	1950	1950	1950	1950	0
122	20240726	185800	410815644	1950	1950	1950	1950	2175
123	20240726	185700	410815644	1950	1950	1950	1950	0
124	20240726	185600	410815644	1950	1950	1950	1950	0
125	20240726	185500	410815644	1950	1950	1950	1950	0
126	20240726	185400	410815644	1950	1950	1950	1950	0
127	20240726	185300	410815644	1950	1950	1950	1950	0
128	20240726	185200	410815644	1950	1950	1950	1950	0
129	20240726	185100	410815644	1950	1950	1950	1950	0
130	20240726	185000	410815644	1950	1950	1950	1950	0
131	20240726	184900	410815644	1950	1950	1950	1950	0
132	20240726	184800	410815644	1950	1950	1950	1950	0
133	20240726	184700	410815644	1950	1950	1950	1950	0
134	20240726	184600	410815644	1950	1950	1950	1950	0
135	20240726	184500	410815644	1950	1950	1950	1950	0
136	20240726	184400	410815644	1950	1950	1950	1950	0
137	20240726	184300	410815644	1950	1950	1950	1950	0
138	20240726	184200	410815644	1950	1950	1950	1950	0
139	20240726	184100	410815644	1950	1950	1950	1950	0
140	20240726	184000	410815644	1950	1950	1950	1950	0
141	20240726	183900	410815644	1950	1950	1950	1950	0
142	20240726	183800	410815644	1950	1950	1950	1950	0
143	20240726	183700	410815644	1950	1950	1950	1950	0
144	20240726	183600	410815644	1950	1950	1950	1950	0
145	20240726	183500	410815644	1950	1950	1950	1950	0
146	20240726	183400	410815644	1950	1950	1950	1950	0
147	20240726	183300	410815644	1950	1950	1950	1950	0
148	20240726	183200	410815644	1950	1950	1950	1950	0
149	20240726	183100	410815644	1950	1950	1950	1950	0
150	20240726	183000	410815644	1950	1950	1950	1950	0
151	20240726	182900	410815644	1950	1950	1950	1950	0
152	20240726	182800	410815644	1950	1950	1950	1950	2175
153	20240726	182700	410815644	1950	1950	1950	1950	0
154	20240726	182600	410815644	1950	1950	1950	1950	0
155	20240726	182500	410815644	1950	1950	1950	1950	0
156	20240726	182400	410815644	1950	1950	1950	1950	0
157	20240726	182300	410815644	1950	1950	1950	1950	0
158	20240726	182200	410815644	1950	1950	1950	1950	0
159	20240726	182100	410815644	1950	1950	1950	1950	0
160	20240726	182000	410815644	1950	1950	1950	1950	0
161	20240726	181900	410815644	1950	1950	1950	1950	0
162	20240726	181800	410815644	1950	1950	1950	1950	0
163	20240726	181700	410815644	1950	1950	1950	1950	0
164	20240726	181600	410815644	1950	1950	1950	1950	0
165	20240726	181500	410815644	1950	1950	1950	1950	0
166	20240726	181400	410815644	1950	1950	1950	1950	0
167	20240726	181300	410815644	1950	1950	1950	1950	0
168	20240726	181200	410815644	1950	1950	1950	1950	0
169	20240726	181100	410815644	1950	1950	1950	1950	0
170	20240726	181000	410815644	1950	1950	1950	1950	0
171	20240726	180900	410815644	1950	1950	1950	1950	0
172	20240726	180800	410815644	1950	1950	1950	1950	0
173	20240726	180700	410815644	1950	1950	1950	1950	0
174	20240726	180600	410815644	1950	1950	1950	1950	0
175	20240726	180500	410815644	1950	1950	1950	1950	0
176	20240726	180400	410815644	1950	1950	1950	1950	0
177	20240726	180300	410815644	1950	1950	1950	1950	0
178	20240726	180200	410815644	1950	1950	1950	1950	0
179	20240726	180100	410815644	1950	1950	1950	1950	0
180	20240726	180000	410815644	1950	1950	1950	1950	0
181	20240726	175900	410815644	1950	1950	1950	1950	0
182	20240726	175800	410815644	1950	1950	1950	1950	2175
183	20240726	175700	410815644	1950	1950	1950	1950	0
184	20240726	175600	410815644	1950	1950	1950	1950	0
185	20240726	175500	410815644	1950	1950	1950	1950	0
186	20240726	175400	410815644	1950	1950	1950	1950	0
187	20240726	175300	410815644	1950	1950	1950	1950	0
188	20240726	175200	410815644	1950	1950	1950	1950	0
189	20240726	175100	410815644	1950	1950	1950	1950	0
190	20240726	175000	410815644	1950	1950	1950	1950	0
191	20240726	174900	410815644	1950	1950	1950	1950	0
192	20240726	174800	410815644	1950	1950	1950	1950	0
193	20240726	174700	410815644	1950	1950	1950	1950	0
194	20240726	174600	410815644	1950	1950	1950	1950	0
195	20240726	174500	410815644	1950	1950	1950	1950	0
196	20240726	174400	410815644	1950	1950	1950	1950	0
197	20240726	174300	410815644	1950	1950	1950	1950	0
198	20240726	174200	410815644	1950	1950	1950	1950	0
199	20240726	174100	410815644	1950	1950	1950	1950	0
200	20240726	174000	410815644	1950	1950	1950	1950	0
201	20240726	173900	410815644	1950	1950	1950	1950	0
202	20240726	173800	410815644	1950	1950	1950	1950	0
203	20240726	173700	410815644	1950	1950	1950	1950	0
204	20240726	173600	410815644	1950	1950	1950	1950	0
205	20240726	173500	410815644	1950	1950	1950	1950	0
206	20240726	173400	410815644	1950	1950	1950	1950	0
207	20240726	173300	410815644	1950	1950	1950	1950	0
208	20240726	173200	410815644	1950	1950	1950	1950	0
209	20240726	173100	410815644	1950	1950	1950	1950	0
210	20240726	173000	410815644	1950	1950	1950	1950	0
211	20240726	172900	410815644	1950	1950	1950	1950	0
212	20240726	172800	410815644	1950	1950	1950	1950	2175
213	20240726	172700	410815644	1950	1950	1950	1950	0
214	20240726	172600	410815644	1950	1950	1950	1950	0
215	20240726	172500	410815644	1950	1950	1950	1950	0
216	20240726	172400	410815644	1950	1950	1950	1950	0
217	20240726	172300	410815644	1950	1950	1950	1950	0
218	20240726	172200	410815644	1950	1950	1950	1950	0
219	20240726	172100	410815644	1950	1950	1950	1950	0
220	20240726	172000	410815644	1950	1950	1950	1950	0
221	20240726	171900	410815644	1950	1950	1950	1950	0
222	20240726	171800	410815644	1950	1950	1950	1950	0
223	20240726	171700	410815644	1950	1950	1950	1950	0
224	20240726	171600	410815644	1950	1950	1950	1950	0
225	20240726	171500	410815644	1950	1950	1950	1950	0
226	20240726	171400	410815644	1950	1950	1950	1950	0
227	20240726	171300	410815644	1950	1950	1950	1950	0
228	20240726	171200	410815644	1950	1950	1950	1950	0
229	20240726	171100	410815644	1950	1950	1950	1950	0
230	20240726	171000	410815644	1950	1950	1950	1950	0
231	20240726	170900	410815644	1950	1950	1950	1950	0
232	20240726	170800	410815644	1950	1950	1950	1950	0
233	20240726	170700	410815644	1950	1950	1950	1950	0
234	20240726	170600	410815644	1950	1950	1950	1950	0
235	20240726	170500	410815644	1950	1950	1950	1950	0
236	20240726	170400	410815644	1950	1950	1950	1950	0
237	20240726	170300	410815644	1950	1950	1950	1950	0
238	20240726	170200	410815644	1950	1950	1950	1950	0
239	20240726	170100	410815644	1950	1950	1950	1950	0
240	20240726	170000	410815644	1950	1950	1950	1950	0
241	20240726	165900	410815644	1950	1950	1950	1950	0
242	20240726	165800	410815644	1950	1950	1950	1950	2175
243	20240726	165700	410815644	1950	1950	1950	1950	0
244	20240726	165600	410815644	1950	1950	1950	1950	0
245	20240726	165500	410815644	1950	1950	1950	1950	0
246	20240726	165400	410815644	1950	1950	1950	1950	0
247	20240726	165300	410815644	1950	1950	1950	1950	0
248	20240726	165200	410815644	1950	1950	1950	1950	0
249	20240726	165100	410815644	1950	1950	1950	1950	0
250	20240726	165000	410815644	1950	1950	1950	1950	0
251	20240726	164900	410815644	1950	1950	1950	1950	0
252	20240726	164800	410815644	1950	1950	1950	1950	0
253	20240726	164700	410815644	1950	1950	1950	1950	0
254	20240726	164600	410815644	1950	1950	1950	1950	0
255	20240726	164500	410815644	1950	1950	1950	1950	0
256	20240726	164400	410815644	1950	1950	1950	1950	0
257	20240726	164300	410815644	1950	1950	1950	1950	0
258	20240726	164200	410815644	1950	1950	1950	1950	0
259	20240726	164100	410815644	1950	1950	1950	1950	0
260	20240726	164000	410815644	1950	1950	1950	1950	0
261	20240726	163900	410815644	1950	1950	1950	1950	0
262	20240726	163800	410815644	1950	1950	1950	1950	0
263	20240726	163700	410815644	1950	1950	1950	1950	0
264	20240726	163600	410815644	1950	1950	1950	1950	0
265	20240726	163500	410815644	1950	1950	1950	1950	0
266	20240726	163400	410815644	1950	1950	1950	1950	0
267	20240726	163300	410815644	1950	1950	1950	1950	0
268	20240726	163200	410815644	1950	1950	1950	1950	0
269	20240726	163100	410815644	1950	1950	1950	1950	0
270	20240726	163000	410815644	1950	1950	1950	1950	0
271	20240726	162900	410815644	1950	1950	1950	1950	0
272	20240726	162800	410815644	1950	1950	1950	1950	2175
273	20240726	162700	410815644	1950	1950	1950	1950	0
274	20240726	162600	410815644	1950	1950	1950	1950	0
275	20240726	162500	410815644	1950	1950	1950	1950	0
276	20240726	162400	410815644	1950	1950	1950	1950	0
277	20240726	162300	410815644	1950	1950	1950	1950	0
278	20240726	162200	410815644	1950	1950	1950	1950	0
279	20240726	162100	410815644	1950	1950	1950	1950	0
280	20240726	162000	410815644	1950	1950	1950	1950	0
281	20240726	161900	410815644	1950	1950	1950	1950	0
282	20240726	161800	410815644	1950	1950	1950	1950	0
283	20240726	161700	410815644	1950	1950	1950	1950	0
284	20240726	161600	410815644	1950	1950	1950	1950	0
285	20240726	161500	410815644	1950	1950	1950	1950	0
286	20240726	161400	410815644	1950	1950	1950	1950	0
287	20240726	161300	410815644	1950	1950	1950	1950	0
288	20240726	161200	410815644	1950	1950	1950	1950	0
289	20240726	161100	410815644	1950	1950	1950	1950	0
290	20240726	161000	410815644	1950	1950	1950	1950	0
291	20240726	160900	410815644	1950	1950	1950	1950	0
292	20240726	160800	410815644	1950	1950	1950	1950	0
293	20240726	160700	410815644	1950	1950	1950	1950	0
294	20240726	160600	410815644	1950	1950	1950	1950	0
295	20240726	160500	410815644	1950	1950	1950	1950	0
296	20240726	160400	410815644	1950	1950	1950	1950	0
297	20240726	160300	410815644	1950	1950	1950	1950	0
298	20240726	160200	410815644	1950	1950	1950	1950	0
299	20240726	160100	410815644	1950	1950	1950	1950	0
300	20240726	160000	410815644	1950	1950	1950	1950	0
301	20240726	155900	410815644	1950	1950	1950	1950	0
302	20240726	155800	410815644	1950	1950	1950	1950	2175
303	20240726	155700	410815644	1950	1950	1950	1950	0
304	20240726	155600	410815644	1950	1950	1950	1950	0
305	20240726	155500	410815644	1950	1950	1950	1950	0
306	20240726	155400	410815644	1950	1950	1950	1950	0
307	20240726	155300	410815644	1950	1950	1950	1950	0
308	20240726	155200	410815644	1950	1950	1950	1950	0
309	20240726	155100	410815644	1950	1950	1950	1950	0
310	20240726	155000	410815644	1950	1950	1950	1950	0
311	20240726	154900	410815644	1950	1950	1950	1950	0
312	20240726	154800	410815644	1950	1950	1950	1950	0
313	20240726	154700	410815644	1950	1950	1950	1950	0
314	20240726	154600	410815644	1950	1950	1950	1950	0
315	20240726	154500	410815644	1950	1950	1950	1950	0
316	20240726	154400	410815644	1950	1950	1950	1950	0
317	20240726	154300	410815644	1950	1950	1950	1950	0
318	20240726	154200	410815644	1950	1950	1950	1950	0
319	20240726	154100	410815644	1950	1950	1950	1950	0
320	20240726	154000	410815644	1950	1950	1950	1950	0
321	20240726	153900	410815644	1950	1950	1950	1950	0
322	20240726	153800	410815644	1950	1950	1950	1950	0
323	20240726	153700	410815644	1950	1950	1950	1950	0
324	20240726	153600	410815644	1950	1950	1950	1950	0
325	20240726	153500	410815644	1950	1950	1950	1950	0
326	20240726	153400	410815644	1950	1950	1950	1950	0
327	20240726	153300	410815644	1950	1950	1950	1950	0
328	20240726	153200	410815644	1950	1950	1950	1950	0
329	20240726	153100	410815644	1950	1950	1950	1950	0
330	20240726	153000	410815644	1950	1950	1950	1950	2175
331	20240726	152900	406574394	1941	1941	1941	1941	0
332	20240726	152800	406574394	1941	1941	1941	1941	0
333	20240726	152700	406574394	1941	1941	1941	1941	0
334	20240726	152600	406574394	1941	1941	1941	1941	0
335	20240726	152500	406574394	1941	1941	1941	1941	0
336	20240726	152400	406574394	1941	1941	1941	1941	0
337	20240726	152300	406574394	1941	1941	1941	1941	0
338	20240726	152200	406574394	1941	1941	1941	1941	0
339	20240726	152100	406574394	1941	1941	1941	1941	0
340	20240726	152000	406574394	1941	1941	1941	1941	0
341	20240726	151900	406574394	1941	1952	1952	1941	107
342	20240726	151800	406365596	1940	1961	1961	1933	5254
343	20240726	151700	396142121	1961	1960	1961	1960	500
344	20240726	151600	395162119	1960	1967	1968	1960	2387
345	20240726	151500	390477072	1963	1966	1969	1963	599
346	20240726	151400	389301132	1970	1975	1980	1967	2148
347	20240726	151300	385069089	1976	1992	1992	1976	29586
348	20240726	151200	326290761	1992	1992	1992	1992	0
349	20240726	151100	326290761	1992	1992	1992	1992	0
350	20240726	151000	326290761	1992	1992	1992	1992	103
351	20240726	150900	326085585	1997	1997	1997	1997	4
352	20240726	150800	326077597	1997	1997	1997	1997	1
353	20240726	150700	326075600	1993	1993	1993	1993	13
354	20240726	150600	326049691	1997	1997	1997	1997	0
355	20240726	150500	326049691	1997	1997	1997	1997	0
356	20240726	150400	326049691	1997	1997	1997	1997	0
357	20240726	150300	326049691	1997	1996	1997	1996	29
358	20240726	150200	325991783	1997	1996	1997	1996	376
359	20240726	150100	325241002	1996	1996	1996	1996	0
360	20240726	150000	325241002	1996	1996	1996	1996	0
361	20240726	145900	325241002	1996	1995	1996	1993	1001
362	20240726	145800	323245982	1997	1997	1997	1997	0
363	20240726	145700	323245982	1997	1996	1997	1996	282
364	20240726	145600	322682882	1996	1996	1996	1996	0
365	20240726	145500	322682882	1996	1996	1996	1996	0
366	20240726	145400	322682882	1996	1996	1996	1996	0
367	20240726	145300	322682882	1996	1996	1996	1996	0
368	20240726	145200	322682882	1996	1996	1996	1996	0
369	20240726	145100	322682882	1996	1996	1996	1996	0
370	20240726	145000	322682882	1996	1996	1996	1996	1
371	20240726	144900	322680886	1997	1997	1997	1997	0
372	20240726	144800	322680886	1997	1997	1997	1997	0
373	20240726	144700	322680886	1997	1997	1997	1997	1
374	20240726	144600	322678889	1993	1993	1993	1993	0
375	20240726	144500	322678889	1993	1996	1996	1993	555
376	20240726	144400	321572318	1997	1997	1997	1997	0
377	20240726	144300	321572318	1997	1997	1997	1997	0
378	20240726	144200	321572318	1997	1997	1997	1997	1
379	20240726	144100	321570321	1996	1996	1996	1996	0
380	20240726	144000	321570321	1996	1996	1996	1996	0
381	20240726	143900	321570321	1996	1996	1996	1996	0
382	20240726	143800	321570321	1996	1996	1996	1996	0
383	20240726	143700	321570321	1996	1996	1996	1996	0
384	20240726	143600	321570321	1996	1996	1996	1996	0
385	20240726	143500	321570321	1996	1996	1996	1996	100
386	20240726	143400	321370721	1996	1996	1996	1996	302
387	20240726	143300	320767929	1996	1996	1996	1996	0
388	20240726	143200	320767929	1996	1996	1996	1996	1
389	20240726	143100	320765933	1995	1995	1995	1995	0
390	20240726	143000	320765933	1995	1995	1995	1995	0
391	20240726	142900	320765933	1995	1995	1995	1995	0
392	20240726	142800	320765933	1995	1994	1995	1994	2
393	20240726	142700	320761944	1996	1996	1996	1996	1
394	20240726	142600	320759948	1995	1996	1996	1994	5
395	20240726	142500	320749974	1992	1992	1992	1992	0
396	20240726	142400	320749974	1992	1992	1992	1992	458
397	20240726	142300	319837638	1996	1996	1996	1996	2
398	20240726	142200	319833646	1996	1996	1996	1996	0
399	20240726	142100	319833646	1996	1996	1996	1996	0
400	20240726	142000	319833646	1996	1996	1996	1996	0
401	20240726	141900	319833646	1996	1996	1996	1996	0
402	20240726	141800	319833646	1996	1996	1996	1996	98
403	20240726	141700	319638038	1996	1996	1996	1996	0
404	20240726	141600	319638038	1996	1996	1996	1996	1
405	20240726	141500	319636042	1992	1992	1992	1992	182
406	20240726	141400	319273498	1996	1996	1996	1996	0
407	20240726	141300	319273498	1996	1996	1996	1996	0
408	20240726	141200	319273498	1996	1996	1996	1996	1
409	20240726	141100	319271502	1992	1992	1992	1992	0
410	20240726	141000	319271502	1992	1994	1994	1992	3019
411	20240726	140900	313257119	1995	1995	1995	1995	0
412	20240726	140800	313257119	1995	1997	1997	1995	116
413	20240726	140700	313025470	1998	1998	1998	1998	0
414	20240726	140600	313025470	1998	1998	1998	1998	0
415	20240726	140500	313025470	1998	1998	1998	1998	0
416	20240726	140400	313025470	1998	1998	1998	1998	0
417	20240726	140300	313025470	1998	1998	1998	1998	0
418	20240726	140200	313025470	1998	1998	1998	1998	0
419	20240726	140100	313025470	1998	1998	1998	1998	0
420	20240726	140000	313025470	1998	1998	1998	1998	0
421	20240726	135900	313025470	1998	1998	1998	1998	1
422	20240726	135800	313023472	1997	1997	1997	1997	0
423	20240726	135700	313023472	1997	1997	1997	1997	0
424	20240726	135600	313023472	1997	1997	1997	1997	0
425	20240726	135500	313023472	1997	1997	1997	1997	0
426	20240726	135400	313023472	1997	1997	1997	1997	0
427	20240726	135300	313023472	1997	1997	1997	1997	891
428	20240726	135200	311244145	1997	1997	1997	1997	0
429	20240726	135100	311244145	1997	1997	1997	1997	0
430	20240726	135000	311244145	1997	1997	1997	1997	0
431	20240726	134900	311244145	1997	1997	1997	1997	0
432	20240726	134800	311244145	1997	1997	1997	1997	0
433	20240726	134700	311244145	1997	1997	1997	1997	1
434	20240726	134600	311242148	1995	1995	1995	1995	0
435	20240726	134500	311242148	1995	1995	1995	1995	1
436	20240726	134400	311240153	1996	1996	1996	1996	0
437	20240726	134300	311240153	1996	1996	1996	1996	1
438	20240726	134200	311238157	1995	1995	1995	1995	1
439	20240726	134100	311236162	1996	1996	1996	1996	1
440	20240726	134000	311234166	1997	1997	1997	1997	0
441	20240726	133900	311234166	1997	1997	1997	1997	0
442	20240726	133800	311234166	1997	1997	1997	1997	0
443	20240726	133700	311234166	1997	1997	1997	1997	0
444	20240726	133600	311234166	1997	1997	1997	1997	0
445	20240726	133500	311234166	1997	1997	1997	1997	0
446	20240726	133400	311234166	1997	1997	1997	1997	1
447	20240726	133300	311232169	1993	1993	1993	1993	125
448	20240726	133200	310983044	1993	1993	1993	1993	0
449	20240726	133100	310983044	1993	1993	1993	1993	0
450	20240726	133000	310983044	1993	1993	1993	1993	0
451	20240726	132900	310983044	1993	1993	1993	1993	0
452	20240726	132800	310983044	1993	1993	1993	1993	0
453	20240726	132700	310983044	1993	1993	1993	1993	0
454	20240726	132600	310983044	1993	1993	1993	1993	0
455	20240726	132500	310983044	1993	1993	1993	1993	0
456	20240726	132400	310983044	1993	1993	1993	1993	1
457	20240726	132300	310981051	1995	1995	1995	1995	0
458	20240726	132200	310981051	1995	1995	1995	1995	0
459	20240726	132100	310981051	1995	1995	1995	1995	2
460	20240726	132000	310977061	1992	1993	1993	1992	100
461	20240726	131900	310777795	1997	1997	1997	1997	0
462	20240726	131800	310777795	1997	1997	1997	1997	0
463	20240726	131700	310777795	1997	1997	1997	1997	2
464	20240726	131600	310773801	1997	1997	1997	1997	0
465	20240726	131500	310773801	1997	1997	1997	1997	0
466	20240726	131400	310773801	1997	1997	1997	1997	0
467	20240726	131300	310773801	1997	1997	1997	1997	0
468	20240726	131200	310773801	1997	1997	1997	1997	0
469	20240726	131100	310773801	1997	1997	1997	1997	0
470	20240726	131000	310773801	1997	1997	1997	1997	0
471	20240726	130900	310773801	1997	1997	1997	1997	0
472	20240726	130800	310773801	1997	1997	1997	1997	0
473	20240726	130700	310773801	1997	1997	1997	1997	0
474	20240726	130600	310773801	1997	1997	1997	1997	82
475	20240726	130500	310610047	1997	1997	1997	1997	6
476	20240726	130400	310598065	1992	1992	1992	1992	0
477	20240726	130300	310598065	1992	1992	1992	1992	0
478	20240726	130200	310598065	1992	1997	1997	1992	3782
479	20240726	130100	303058588	1998	1998	1998	1998	0
480	20240726	130000	303058588	1998	1998	1998	1998	0
481	20240726	125900	303058588	1998	1998	1998	1998	148
482	20240726	125800	302762884	1998	1998	1998	1998	0
483	20240726	125700	302762884	1998	1998	1998	1998	1
484	20240726	125600	302760886	1997	1997	1997	1997	1
485	20240726	125500	302758889	1994	1997	1997	1994	549
486	20240726	125400	301664177	1998	1998	1998	1998	0
487	20240726	125300	301664177	1998	1998	1998	1998	0
488	20240726	125200	301664177	1998	1998	1998	1998	1
489	20240726	125100	301662179	1999	1999	1999	1999	0
490	20240726	125000	301662179	1999	1999	1999	1999	1
491	20240726	124900	301660180	1994	1994	1994	1994	0
492	20240726	124800	301660180	1994	1998	1998	1994	400
493	20240726	124700	300861946	1998	1998	1998	1998	0
494	20240726	124600	300861946	1998	1998	1998	1998	0
495	20240726	124500	300861946	1998	1998	1998	1998	0
496	20240726	124400	300861946	1998	1998	1998	1998	0
497	20240726	124300	300861946	1998	1998	1998	1998	0
498	20240726	124200	300861946	1998	1998	1998	1998	0
499	20240726	124100	300861946	1998	1998	1998	1998	2
500	20240726	124000	300857950	1999	1999	1999	1999	0
501	20240726	123900	300857950	1999	1999	1999	1999	10
502	20240726	123800	300837960	1999	1999	1999	1999	0
503	20240726	123700	300837960	1999	1999	1999	1999	0
504	20240726	123600	300837960	1999	1999	1999	1999	1
505	20240726	123500	300835961	1993	1993	1993	1993	0
506	20240726	123400	300835961	1993	1993	1993	1993	0
507	20240726	123300	300835961	1993	1993	1993	1993	0
508	20240726	123200	300835961	1993	1993	1993	1993	0
509	20240726	123100	300835961	1993	1993	1993	1993	0
510	20240726	123000	300835961	1993	1996	1996	1993	742
511	20240726	122900	299356377	1997	1997	1997	1997	0
512	20240726	122800	299356377	1997	1997	1997	1997	837
513	20240726	122700	297684888	1997	1997	1997	1997	1200
514	20240726	122600	295288488	1997	1997	1997	1997	0
515	20240726	122500	295288488	1997	1997	1997	1997	0
516	20240726	122400	295288488	1997	1997	1997	1997	1
517	20240726	122300	295286491	1998	1998	1998	1998	0
518	20240726	122200	295286491	1998	1998	1998	1998	0
519	20240726	122100	295286491	1998	1998	1998	1998	0
520	20240726	122000	295286491	1998	1999	1999	1998	307
521	20240726	121900	294673104	1999	1999	1999	1999	0
522	20240726	121800	294673104	1999	1999	1999	1999	0
523	20240726	121700	294673104	1999	1999	1999	1999	0
524	20240726	121600	294673104	1999	1999	1999	1999	1
525	20240726	121500	294671105	1999	2000	2000	1999	9
526	20240726	121400	294653113	1999	1999	1999	1999	0
527	20240726	121300	294653113	1999	2010	2010	1999	1481
528	20240726	121200	291691983	2005	2005	2005	2005	0
529	20240726	121100	291691983	2005	2005	2005	2005	0
530	20240726	121000	291691983	2005	2005	2005	2005	0
531	20240726	120900	291691983	2005	2005	2005	2005	0
532	20240726	120800	291691983	2005	2005	2005	2005	0
533	20240726	120700	291691983	2005	2005	2005	2005	0
534	20240726	120600	291691983	2005	2005	2005	2005	91
535	20240726	120500	291509528	1999	1999	1999	1999	0
536	20240726	120400	291509528	1999	1999	1999	1999	0
537	20240726	120300	291509528	1999	2005	2005	1999	57
538	20240726	120200	291395285	1999	1999	1999	1999	0
539	20240726	120100	291395285	1999	1999	1999	1999	0
540	20240726	120000	291395285	1999	1999	1999	1999	2
541	20240726	115900	291391287	1999	1999	1999	1999	2
542	20240726	115800	291387289	1999	1999	1999	1999	1
543	20240726	115700	291385290	1999	1999	1999	1999	2
544	20240726	115600	291381292	1999	1999	1999	1999	1
545	20240726	115500	291379293	1999	1999	1999	1999	2
546	20240726	115400	291375295	1999	1999	1999	1999	2
547	20240726	115300	291371297	1999	1999	1999	1999	1
548	20240726	115200	291369298	1999	2000	2000	1999	402
549	20240726	115100	290565299	2000	2000	2000	2000	266
550	20240726	115000	290033299	2000	2000	2000	2000	2
551	20240726	114900	290029299	2000	2000	2000	2000	2
552	20240726	114800	290025299	2000	2000	2000	2000	1
553	20240726	114700	290023299	2000	2000	2000	2000	2
554	20240726	114600	290019299	1998	2000	2000	1998	55
555	20240726	114500	289909301	1994	1994	1994	1994	2
556	20240726	114400	289905313	1992	1992	1992	1992	2
557	20240726	114300	289901329	1992	1992	1992	1992	1
558	20240726	114200	289899337	1992	1999	2000	1992	1916
559	20240726	114100	286076019	1998	2000	2000	1998	7
560	20240726	114000	286062021	1996	1994	1996	1994	2
561	20240726	113900	286058031	1994	2000	2000	1993	3
562	20240726	113800	286052044	1991	1991	1991	1991	1
563	20240726	113700	286050053	1991	2000	2000	1991	4
564	20240726	113600	286042071	1991	2000	2000	1991	2
565	20240726	113500	286038080	1991	1991	2000	1991	38
566	20240726	113400	285962413	1991	1991	1991	1991	2
567	20240726	113300	285958431	2000	2000	2000	1990	3
568	20240726	113200	285952441	1990	1990	1990	1990	2
569	20240726	113100	285948461	1990	1994	1994	1990	59
570	20240726	113000	285830819	1994	1994	1994	1994	0
571	20240726	112900	285830819	1994	1994	1994	1994	3
572	20240726	112800	285824837	1994	1990	1994	1990	43
573	20240726	112700	285739103	1990	1999	1999	1990	2605
574	20240726	112600	280544019	1999	1999	1999	1999	0
575	20240726	112500	280544019	1999	1997	1999	1997	3
576	20240726	112400	280538026	1997	1997	1997	1997	3
577	20240726	112300	280532035	1997	1997	1997	1997	952
578	20240726	112200	278630891	1997	1997	1997	1997	203
579	20240726	112100	278225500	1997	1997	1997	1997	2
580	20240726	112000	278221506	1997	1997	1997	1997	3
581	20240726	111900	278215515	1997	1999	1999	1997	3000
582	20240726	111800	272222353	2010	2010	2010	2010	0
583	20240726	111700	272222353	2010	2010	2010	2010	0
584	20240726	111600	272222353	2010	2010	2010	2010	0
585	20240726	111500	272222353	2010	2010	2010	2010	0
586	20240726	111400	272222353	2010	2010	2010	2010	0
587	20240726	111300	272222353	2010	2010	2010	2010	0
588	20240726	111200	272222353	2010	2010	2010	2010	0
589	20240726	111100	272222353	2010	2010	2010	2010	419
590	20240726	111000	271380163	2015	2015	2015	2015	0
591	20240726	110900	271380163	2015	2015	2015	2015	0
592	20240726	110800	271380163	2015	2015	2015	2015	0
593	20240726	110700	271380163	2015	2015	2015	2015	0
594	20240726	110600	271380163	2015	2015	2015	2015	0
595	20240726	110500	271380163	2015	2015	2015	2015	0
596	20240726	110400	271380163	2015	2015	2015	2015	0
597	20240726	110300	271380163	2015	2015	2015	2015	0
598	20240726	110200	271380163	2015	2015	2015	2015	927
599	20240726	110100	269512258	2020	2020	2020	2020	502
600	20240726	110000	268498218	2020	2010	2020	2010	2
601	20240726	105900	268494188	2010	2010	2010	2010	336
602	20240726	105800	267818828	2010	2010	2010	2010	0
603	20240726	105700	267818828	2010	2010	2010	2010	0
604	20240726	105600	267818828	2010	2010	2010	2010	1
605	20240726	105500	267816818	1999	1998	2010	1998	2189
606	20240726	105400	263441323	1999	1986	1999	1986	728
607	20240726	105300	261990391	1983	1996	1996	1983	18664
608	20240726	105200	224755895	1996	1998	1998	1996	4465
609	20240726	105100	215836492	1998	1998	1998	1998	100
610	20240726	105000	215636692	1998	1998	1998	1998	595
611	20240726	104900	214447882	1998	1998	1998	1998	956
612	20240726	104800	212537794	1998	1999	1999	1998	1490
613	20240726	104700	209560754	1998	1999	1999	1998	712
614	20240726	104600	208137731	2000	2000	2000	2000	0
615	20240726	104500	208137731	2000	2000	2000	2000	0
616	20240726	104400	208137731	2000	1999	2000	1999	13
617	20240726	104300	208111741	2000	2000	2000	2000	5
618	20240726	104200	208101741	2000	2000	2000	2000	2
619	20240726	104100	208097741	2000	2000	2000	2000	99
620	20240726	104000	207899741	1999	2000	2000	1999	500
621	20240726	103900	206900201	2000	2000	2000	2000	20
622	20240726	103800	206860201	2000	2000	2000	2000	0
623	20240726	103700	206860201	2000	2000	2000	2000	11
624	20240726	103600	206838201	2000	2000	2000	2000	0
625	20240726	103500	206838201	2000	2005	2005	2000	79
626	20240726	103400	206679951	2005	2000	2010	1998	5080
627	20240726	103300	196525012	2010	2005	2010	1999	7621
628	20240726	103200	181282940	2025	2015	2025	2005	2003
629	20240726	103100	177257835	2020	2020	2020	2020	0
630	20240726	103000	177257835	2020	2020	2020	2020	0
631	20240726	102900	177257835	2020	2025	2025	2020	53
632	20240726	102800	177150770	2030	2030	2030	2030	1
633	20240726	102700	177148740	2010	2010	2010	2010	40
634	20240726	102600	177068340	2010	2010	2010	2010	966
635	20240726	102500	175126680	2010	2020	2020	2010	19175
636	20240726	102400	136419045	2025	2030	2030	2025	12681
637	20240726	102300	110705295	2030	2030	2030	2030	0
638	20240726	102200	110705295	2030	2030	2030	2030	5
639	20240726	102100	110695145	2030	2030	2030	2030	0
640	20240726	102000	110695145	2030	2030	2030	2030	0
641	20240726	101900	110695145	2030	2030	2030	2030	25
642	20240726	101800	110644395	2035	2035	2035	2035	0
643	20240726	101700	110644395	2035	2035	2035	2035	0
644	20240726	101600	110644395	2035	2035	2035	2035	0
645	20240726	101500	110644395	2035	2035	2035	2035	0
646	20240726	101400	110644395	2035	2035	2035	2035	239
647	20240726	101300	110158030	2030	2030	2030	2030	0
648	20240726	101200	110158030	2030	2035	2035	2030	11
649	20240726	101100	110135695	2030	2030	2030	2030	0
650	20240726	101000	110135695	2030	2030	2030	2030	1018
651	20240726	100900	108069155	2035	2035	2035	2035	0
652	20240726	100800	108069155	2035	2035	2035	2035	553
653	20240726	100700	106943800	2035	2035	2035	2035	0
654	20240726	100600	106943800	2035	2035	2035	2035	0
655	20240726	100500	106943800	2035	2035	2035	2035	0
656	20240726	100400	106943800	2035	2035	2035	2035	15
657	20240726	100300	106913275	2050	2050	2050	2050	0
658	20240726	100200	106913275	2050	2050	2050	2050	1
659	20240726	100100	106911225	2030	2050	2050	2030	138
660	20240726	100000	106631065	2030	2050	2050	2030	1311
661	20240726	095900	103969505	2050	2050	2050	2050	2
662	20240726	095800	103965405	2030	2030	2030	2030	0
663	20240726	095700	103965405	2030	2030	2030	2030	200
664	20240726	095600	103559405	2030	2030	2030	2030	0
665	20240726	095500	103559405	2030	2030	2030	2030	0
666	20240726	095400	103559405	2030	2040	2040	2030	7706
667	20240726	095300	87895735	2035	2035	2035	2035	0
668	20240726	095200	87895735	2035	2035	2035	2035	0
669	20240726	095100	87895735	2035	2035	2035	2035	2
670	20240726	095000	87891665	2035	2035	2035	2035	86
671	20240726	094900	87716655	2040	2035	2040	2035	662
672	20240726	094800	86368545	2035	2035	2035	2035	0
673	20240726	094700	86368545	2035	2035	2035	2035	0
674	20240726	094600	86368545	2035	2035	2035	2030	737
675	20240726	094500	84871205	2035	2035	2035	2035	0
676	20240726	094400	84871205	2035	2035	2035	2035	157
677	20240726	094300	84551710	2035	2035	2035	2035	0
678	20240726	094200	84551710	2035	2035	2035	2035	272
679	20240726	094100	83998190	2040	2040	2040	2040	206
680	20240726	094000	83577950	2040	2040	2040	2040	7
681	20240726	093900	83563670	2040	2040	2040	2040	0
682	20240726	093800	83563670	2040	2040	2040	2040	0
683	20240726	093700	83563670	2040	2040	2040	2040	0
684	20240726	093600	83563670	2040	2040	2040	2040	10
685	20240726	093500	83543270	2040	2040	2040	2040	1
686	20240726	093400	83541230	2035	2035	2035	2035	319
687	20240726	093300	82892065	2035	2035	2035	2035	0
688	20240726	093200	82892065	2035	2035	2035	2035	1
689	20240726	093100	82890030	2040	2040	2040	2040	2001
690	20240726	093000	78807990	2035	2040	2040	2035	714
691	20240726	092900	77351435	2040	2040	2040	2040	4
692	20240726	092800	77343275	2040	2040	2040	2040	1
693	20240726	092700	77341235	2040	2040	2040	2040	0
694	20240726	092600	77341235	2040	2040	2040	2040	0
695	20240726	092500	77341235	2040	2035	2040	2035	1077
696	20240726	092400	75144205	2035	2040	2040	2035	51
697	20240726	092300	75040415	2040	2040	2040	2040	0
698	20240726	092200	75040415	2040	2040	2040	2040	1
699	20240726	092100	75038375	2030	2030	2030	2030	2935
700	20240726	092000	69080325	2030	2030	2030	2030	0
701	20240726	091900	69080325	2030	2030	2030	2030	179
702	20240726	091800	68716955	2030	2030	2030	2030	0
703	20240726	091700	68716955	2030	2030	2030	2030	0
704	20240726	091600	68716955	2030	2030	2030	2030	0
705	20240726	091500	68716955	2030	2030	2030	2030	1
706	20240726	091400	68714925	2030	2030	2030	2030	300
707	20240726	091300	68105925	2030	2030	2030	2030	1012
708	20240726	091200	66051565	2030	2035	2035	2030	323
709	20240726	091100	65395125	2035	2035	2035	2035	4045
710	20240726	091000	57163550	2035	2045	2045	2035	9455
711	20240726	090900	37901090	2075	2055	2075	2055	1062
712	20240726	090800	35710500	2040	2040	2040	2040	1000
713	20240726	090700	33670500	2055	2040	2055	2040	1007
714	20240726	090600	31616140	2055	2035	2055	2035	5266
715	20240726	090500	20874900	2040	2040	2040	2040	1
716	20240726	090400	20872860	2035	2035	2035	2035	1338
717	20240726	090300	18150030	2040	2040	2055	2035	196
718	20240726	090200	17749955	2040	2050	2055	2040	7449
719	20240726	090100	2541890	2045	2045	2045	2045	17
720	20240726	090000	2507125	2040	2035	2040	2035	1232