KissMeData/018470/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190300	1154495354	1940	1940	1940	1940	36244
3	20240724	190200	1154495354	1940	1940	1940	1940	0
4	20240724	190100	1154495354	1940	1940	1940	1940	0
5	20240724	190000	1154495354	1940	1940	1940	1940	0
6	20240724	185900	1154495354	1940	1940	1940	1940	0
7	20240724	185800	1154495354	1940	1940	1940	1940	0
8	20240724	185700	1154495354	1940	1940	1940	1940	0
9	20240724	185600	1154495354	1940	1940	1940	1940	0
10	20240724	185500	1154495354	1940	1940	1940	1940	0
11	20240724	185400	1154495354	1940	1940	1940	1940	0
12	20240724	185300	1154495354	1940	1940	1940	1940	0
13	20240724	185200	1154495354	1940	1940	1940	1940	0
14	20240724	185100	1154495354	1940	1940	1940	1940	0
15	20240724	185000	1154495354	1940	1940	1940	1940	0
16	20240724	184900	1154495354	1940	1940	1940	1940	0
17	20240724	184800	1154495354	1940	1940	1940	1940	0
18	20240724	184700	1154495354	1940	1940	1940	1940	0
19	20240724	184600	1154495354	1940	1940	1940	1940	0
20	20240724	184500	1154495354	1940	1940	1940	1940	0
21	20240724	184400	1154495354	1940	1940	1940	1940	0
22	20240724	184300	1154495354	1940	1940	1940	1940	0
23	20240724	184200	1154495354	1940	1940	1940	1940	0
24	20240724	184100	1154495354	1940	1940	1940	1940	0
25	20240724	184000	1154495354	1940	1940	1940	1940	0
26	20240724	183900	1154495354	1940	1940	1940	1940	0
27	20240724	183800	1154495354	1940	1940	1940	1940	0
28	20240724	183700	1154495354	1940	1940	1940	1940	0
29	20240724	183600	1154495354	1940	1940	1940	1940	0
30	20240724	183500	1154495354	1940	1940	1940	1940	0
31	20240724	183400	1154495354	1940	1940	1940	1940	0
32	20240724	183300	1154495354	1940	1940	1940	1940	36244
33	20240724	183200	1154495354	1940	1940	1940	1940	0
34	20240724	183100	1154495354	1940	1940	1940	1940	0
35	20240724	183000	1154495354	1940	1940	1940	1940	0
36	20240724	182900	1154495354	1940	1940	1940	1940	0
37	20240724	182800	1154495354	1940	1940	1940	1940	0
38	20240724	182700	1154495354	1940	1940	1940	1940	0
39	20240724	182600	1154495354	1940	1940	1940	1940	0
40	20240724	182500	1154495354	1940	1940	1940	1940	0
41	20240724	182400	1154495354	1940	1940	1940	1940	0
42	20240724	182300	1154495354	1940	1940	1940	1940	0
43	20240724	182200	1154495354	1940	1940	1940	1940	0
44	20240724	182100	1154495354	1940	1940	1940	1940	0
45	20240724	182000	1154495354	1940	1940	1940	1940	0
46	20240724	181900	1154495354	1940	1940	1940	1940	0
47	20240724	181800	1154495354	1940	1940	1940	1940	0
48	20240724	181700	1154495354	1940	1940	1940	1940	0
49	20240724	181600	1154495354	1940	1940	1940	1940	0
50	20240724	181500	1154495354	1940	1940	1940	1940	0
51	20240724	181400	1154495354	1940	1940	1940	1940	0
52	20240724	181300	1154495354	1940	1940	1940	1940	0
53	20240724	181200	1154495354	1940	1940	1940	1940	0
54	20240724	181100	1154495354	1940	1940	1940	1940	0
55	20240724	181000	1154495354	1940	1940	1940	1940	0
56	20240724	180900	1154495354	1940	1940	1940	1940	0
57	20240724	180800	1154495354	1940	1940	1940	1940	0
58	20240724	180700	1154495354	1940	1940	1940	1940	0
59	20240724	180600	1154495354	1940	1940	1940	1940	0
60	20240724	180500	1154495354	1940	1940	1940	1940	0
61	20240724	180400	1154495354	1940	1940	1940	1940	0
62	20240724	180300	1154495354	1940	1940	1940	1940	36244
63	20240724	180200	1154495354	1940	1940	1940	1940	0
64	20240724	180100	1154495354	1940	1940	1940	1940	0
65	20240724	180000	1154495354	1940	1940	1940	1940	0
66	20240724	175900	1154495354	1940	1940	1940	1940	0
67	20240724	175800	1154495354	1940	1940	1940	1940	0
68	20240724	175700	1154495354	1940	1940	1940	1940	0
69	20240724	175600	1154495354	1940	1940	1940	1940	0
70	20240724	175500	1154495354	1940	1940	1940	1940	0
71	20240724	175400	1154495354	1940	1940	1940	1940	0
72	20240724	175300	1154495354	1940	1940	1940	1940	0
73	20240724	175200	1154495354	1940	1940	1940	1940	0
74	20240724	175100	1154495354	1940	1940	1940	1940	0
75	20240724	175000	1154495354	1940	1940	1940	1940	0
76	20240724	174900	1154495354	1940	1940	1940	1940	0
77	20240724	174800	1154495354	1940	1940	1940	1940	0
78	20240724	174700	1154495354	1940	1940	1940	1940	0
79	20240724	174600	1154495354	1940	1940	1940	1940	0
80	20240724	174500	1154495354	1940	1940	1940	1940	0
81	20240724	174400	1154495354	1940	1940	1940	1940	0
82	20240724	174300	1154495354	1940	1940	1940	1940	0
83	20240724	174200	1154495354	1940	1940	1940	1940	0
84	20240724	174100	1154495354	1940	1940	1940	1940	0
85	20240724	174000	1154495354	1940	1940	1940	1940	0
86	20240724	173900	1154495354	1940	1940	1940	1940	0
87	20240724	173800	1154495354	1940	1940	1940	1940	0
88	20240724	173700	1154495354	1940	1940	1940	1940	0
89	20240724	173600	1154495354	1940	1940	1940	1940	0
90	20240724	173500	1154495354	1940	1940	1940	1940	0
91	20240724	173400	1154495354	1940	1940	1940	1940	0
92	20240724	173300	1154495354	1940	1940	1940	1940	36244
93	20240724	173200	1154495354	1940	1940	1940	1940	0
94	20240724	173100	1154495354	1940	1940	1940	1940	0
95	20240724	173000	1154495354	1940	1940	1940	1940	0
96	20240724	172900	1154495354	1940	1940	1940	1940	0
97	20240724	172800	1154495354	1940	1940	1940	1940	0
98	20240724	172700	1154495354	1940	1940	1940	1940	0
99	20240724	172600	1154495354	1940	1940	1940	1940	0
100	20240724	172500	1154495354	1940	1940	1940	1940	0
101	20240724	172400	1154495354	1940	1940	1940	1940	0
102	20240724	172300	1154495354	1940	1940	1940	1940	0
103	20240724	172200	1154495354	1940	1940	1940	1940	0
104	20240724	172100	1154495354	1940	1940	1940	1940	0
105	20240724	172000	1154495354	1940	1940	1940	1940	0
106	20240724	171900	1154495354	1940	1940	1940	1940	0
107	20240724	171800	1154495354	1940	1940	1940	1940	0
108	20240724	171700	1154495354	1940	1940	1940	1940	0
109	20240724	171600	1154495354	1940	1940	1940	1940	0
110	20240724	171500	1154495354	1940	1940	1940	1940	0
111	20240724	171400	1154495354	1940	1940	1940	1940	0
112	20240724	171300	1154495354	1940	1940	1940	1940	0
113	20240724	171200	1154495354	1940	1940	1940	1940	0
114	20240724	171100	1154495354	1940	1940	1940	1940	0
115	20240724	171000	1154495354	1940	1940	1940	1940	0
116	20240724	170900	1154495354	1940	1940	1940	1940	0
117	20240724	170800	1154495354	1940	1940	1940	1940	0
118	20240724	170700	1154495354	1940	1940	1940	1940	0
119	20240724	170600	1154495354	1940	1940	1940	1940	0
120	20240724	170500	1154495354	1940	1940	1940	1940	0
121	20240724	170400	1154495354	1940	1940	1940	1940	0
122	20240724	170300	1154495354	1940	1940	1940	1940	36244
123	20240724	170200	1154495354	1940	1940	1940	1940	0
124	20240724	170100	1154495354	1940	1940	1940	1940	0
125	20240724	170000	1154495354	1940	1940	1940	1940	0
126	20240724	165900	1154495354	1940	1940	1940	1940	0
127	20240724	165800	1154495354	1940	1940	1940	1940	0
128	20240724	165700	1154495354	1940	1940	1940	1940	0
129	20240724	165600	1154495354	1940	1940	1940	1940	0
130	20240724	165500	1154495354	1940	1940	1940	1940	0
131	20240724	165400	1154495354	1940	1940	1940	1940	0
132	20240724	165300	1154495354	1940	1940	1940	1940	0
133	20240724	165200	1154495354	1940	1940	1940	1940	0
134	20240724	165100	1154495354	1940	1940	1940	1940	0
135	20240724	165000	1154495354	1940	1940	1940	1940	0
136	20240724	164900	1154495354	1940	1940	1940	1940	0
137	20240724	164800	1154495354	1940	1940	1940	1940	0
138	20240724	164700	1154495354	1940	1940	1940	1940	0
139	20240724	164600	1154495354	1940	1940	1940	1940	0
140	20240724	164500	1154495354	1940	1940	1940	1940	0
141	20240724	164400	1154495354	1940	1940	1940	1940	0
142	20240724	164300	1154495354	1940	1940	1940	1940	0
143	20240724	164200	1154495354	1940	1940	1940	1940	0
144	20240724	164100	1154495354	1940	1940	1940	1940	0
145	20240724	164000	1154495354	1940	1940	1940	1940	0
146	20240724	163900	1154495354	1940	1940	1940	1940	0
147	20240724	163800	1154495354	1940	1940	1940	1940	0
148	20240724	163700	1154495354	1940	1940	1940	1940	0
149	20240724	163600	1154495354	1940	1940	1940	1940	0
150	20240724	163500	1154495354	1940	1940	1940	1940	0
151	20240724	163400	1154495354	1940	1940	1940	1940	0
152	20240724	163300	1154495354	1940	1940	1940	1940	36244
153	20240724	163200	1154495354	1940	1940	1940	1940	0
154	20240724	163100	1154495354	1940	1940	1940	1940	0
155	20240724	163000	1154495354	1940	1940	1940	1940	0
156	20240724	162900	1154495354	1940	1940	1940	1940	0
157	20240724	162800	1154495354	1940	1940	1940	1940	0
158	20240724	162700	1154495354	1940	1940	1940	1940	0
159	20240724	162600	1154495354	1940	1940	1940	1940	0
160	20240724	162500	1154495354	1940	1940	1940	1940	0
161	20240724	162400	1154495354	1940	1940	1940	1940	0
162	20240724	162300	1154495354	1940	1940	1940	1940	0
163	20240724	162200	1154495354	1940	1940	1940	1940	0
164	20240724	162100	1154495354	1940	1940	1940	1940	0
165	20240724	162000	1154495354	1940	1940	1940	1940	0
166	20240724	161900	1154495354	1940	1940	1940	1940	0
167	20240724	161800	1154495354	1940	1940	1940	1940	0
168	20240724	161700	1154495354	1940	1940	1940	1940	0
169	20240724	161600	1154495354	1940	1940	1940	1940	0
170	20240724	161500	1154495354	1940	1940	1940	1940	0
171	20240724	161400	1154495354	1940	1940	1940	1940	0
172	20240724	161300	1154495354	1940	1940	1940	1940	0
173	20240724	161200	1154495354	1940	1940	1940	1940	0
174	20240724	161100	1154495354	1940	1940	1940	1940	0
175	20240724	161000	1154495354	1940	1940	1940	1940	0
176	20240724	160900	1154495354	1940	1940	1940	1940	0
177	20240724	160800	1154495354	1940	1940	1940	1940	0
178	20240724	160700	1154495354	1940	1940	1940	1940	0
179	20240724	160600	1154495354	1940	1940	1940	1940	0
180	20240724	160500	1154495354	1940	1940	1940	1940	0
181	20240724	160400	1154495354	1940	1940	1940	1940	0
182	20240724	160300	1154495354	1940	1940	1940	1940	36244
183	20240724	160200	1154495354	1940	1940	1940	1940	0
184	20240724	160100	1154495354	1940	1940	1940	1940	0
185	20240724	160000	1154495354	1940	1940	1940	1940	0
186	20240724	155900	1154495354	1940	1940	1940	1940	0
187	20240724	155800	1154495354	1940	1940	1940	1940	0
188	20240724	155700	1154495354	1940	1940	1940	1940	0
189	20240724	155600	1154495354	1940	1940	1940	1940	0
190	20240724	155500	1154495354	1940	1940	1940	1940	0
191	20240724	155400	1154495354	1940	1940	1940	1940	0
192	20240724	155300	1154495354	1940	1940	1940	1940	0
193	20240724	155200	1154495354	1940	1940	1940	1940	0
194	20240724	155100	1154495354	1940	1940	1940	1940	0
195	20240724	155000	1154495354	1940	1940	1940	1940	0
196	20240724	154900	1154495354	1940	1940	1940	1940	0
197	20240724	154800	1154495354	1940	1940	1940	1940	0
198	20240724	154700	1154495354	1940	1940	1940	1940	0
199	20240724	154600	1154495354	1940	1940	1940	1940	0
200	20240724	154500	1154495354	1940	1940	1940	1940	0
201	20240724	154400	1154495354	1940	1940	1940	1940	0
202	20240724	154300	1154495354	1940	1940	1940	1940	0
203	20240724	154200	1154495354	1940	1940	1940	1940	0
204	20240724	154100	1154495354	1940	1940	1940	1940	0
205	20240724	154000	1154495354	1940	1940	1940	1940	0
206	20240724	153900	1154495354	1940	1940	1940	1940	0
207	20240724	153800	1154495354	1940	1940	1940	1940	0
208	20240724	153700	1154495354	1940	1940	1940	1940	0
209	20240724	153600	1154495354	1940	1940	1940	1940	0
210	20240724	153500	1154495354	1940	1940	1940	1940	0
211	20240724	153400	1154495354	1940	1940	1940	1940	0
212	20240724	153300	1154495354	1940	1940	1940	1940	36244
213	20240724	153200	1154495354	1940	1940	1940	1940	0
214	20240724	153100	1154495354	1940	1940	1940	1940	0
215	20240724	153000	1154495354	1940	1940	1940	1940	36244
216	20240724	152900	1084181994	1941	1941	1941	1941	0
217	20240724	152800	1084181994	1941	1941	1941	1941	0
218	20240724	152700	1084181994	1941	1941	1941	1941	0
219	20240724	152600	1084181994	1941	1941	1941	1941	0
220	20240724	152500	1084181994	1941	1941	1941	1941	0
221	20240724	152400	1084181994	1941	1941	1941	1941	0
222	20240724	152300	1084181994	1941	1941	1941	1941	0
223	20240724	152200	1084181994	1941	1941	1941	1941	0
224	20240724	152100	1084181994	1941	1941	1941	1941	0
225	20240724	152000	1084181994	1941	1941	1941	1941	0
226	20240724	151900	1084181994	1941	1941	1942	1941	3891
227	20240724	151800	1076629486	1941	1941	1942	1940	2288
228	20240724	151700	1072190038	1941	1941	1941	1941	551
229	20240724	151600	1071120547	1941	1942	1942	1941	608
230	20240724	151500	1069940316	1942	1941	1942	1941	185
231	20240724	151400	1069581170	1941	1941	1941	1941	7600
232	20240724	151300	1054829570	1942	1943	1943	1942	5831
233	20240724	151200	1043504882	1942	1942	1943	1942	272
234	20240724	151100	1042976646	1943	1943	1943	1943	281
235	20240724	151000	1042430663	1943	1943	1943	1943	767
236	20240724	150900	1040940382	1942	1942	1943	1942	1857
237	20240724	150800	1037333988	1943	1942	1943	1942	105
238	20240724	150700	1037130073	1942	1942	1943	1942	3443
239	20240724	150600	1030443764	1943	1942	1943	1942	4250
240	20240724	150500	1022190214	1943	1943	1943	1942	5226
241	20240724	150400	1012041316	1943	1943	1943	1943	17
242	20240724	150300	1012008285	1942	1943	1943	1942	1024
243	20240724	150200	1010019673	1943	1944	1944	1943	1846
244	20240724	150100	1006432770	1943	1944	1944	1943	695
245	20240724	150000	1005082379	1944	1944	1944	1944	0
246	20240724	145900	1005082379	1944	1944	1944	1944	43
247	20240724	145800	1004998787	1944	1944	1944	1944	100
248	20240724	145700	1004804387	1943	1943	1943	1943	376
249	20240724	145600	1004073819	1943	1943	1943	1943	674
250	20240724	145500	1002764237	1943	1944	1944	1943	316
251	20240724	145400	1002150219	1944	1944	1944	1944	50
252	20240724	145300	1002053019	1943	1943	1943	1943	1993
253	20240724	145200	998180620	1944	1944	1944	1944	62
254	20240724	145100	998060092	1944	1944	1944	1943	445
255	20240724	145000	997195332	1944	1944	1944	1943	1234
256	20240724	144900	994797436	1944	1943	1944	1943	305
257	20240724	144800	994204616	1944	1944	1944	1944	4814
258	20240724	144700	984846200	1945	1945	1945	1945	2
259	20240724	144600	984842310	1945	1945	1945	1945	30
260	20240724	144500	984783960	1944	1944	1944	1944	210
261	20240724	144400	984375720	1944	1944	1944	1944	0
262	20240724	144300	984375720	1944	1945	1945	1944	3461
263	20240724	144200	977646453	1945	1945	1945	1945	477
264	20240724	144100	976718688	1945	1945	1945	1945	3
265	20240724	144000	976712853	1945	1944	1945	1943	1726
266	20240724	143900	973357943	1944	1944	1944	1943	703
267	20240724	143800	971991345	1944	1944	1944	1943	772
268	20240724	143700	970491097	1944	1944	1944	1944	10
269	20240724	143600	970471657	1943	1943	1944	1943	722
270	20240724	143500	969068291	1944	1944	1944	1944	1675
271	20240724	143400	965812091	1944	1944	1944	1944	751
272	20240724	143300	964352147	1944	1945	1945	1944	20
273	20240724	143200	964313257	1945	1945	1945	1945	0
274	20240724	143100	964313257	1945	1945	1945	1945	19
275	20240724	143000	964276302	1946	1946	1946	1946	4
276	20240724	142900	964268518	1946	1944	1946	1944	27
277	20240724	142800	964216016	1943	1946	1946	1943	807
278	20240724	142700	962646972	1944	1945	1945	1944	81
279	20240724	142600	962489452	1945	1945	1945	1945	100
280	20240724	142500	962294952	1944	1944	1944	1944	144
281	20240724	142400	962015016	1943	1943	1943	1943	1281
282	20240724	142300	959526033	1943	1943	1943	1943	0
283	20240724	142200	959526033	1943	1943	1943	1943	0
284	20240724	142100	959526033	1943	1945	1945	1943	2445
285	20240724	142000	954774217	1943	1943	1943	1943	0
286	20240724	141900	954774217	1943	1944	1944	1943	611
287	20240724	141800	953586621	1944	1948	1948	1944	1103
288	20240724	141700	951439940	1948	1948	1948	1948	13
289	20240724	141600	951414616	1948	1948	1948	1948	10
290	20240724	141500	951395136	1948	1947	1948	1947	228
291	20240724	141400	950951119	1947	1947	1947	1947	6
292	20240724	141300	950939437	1945	1945	1945	1945	40
293	20240724	141200	950861637	1945	1944	1945	1944	3389
294	20240724	141100	944273319	1943	1944	1944	1943	625
295	20240724	141000	943058644	1944	1944	1944	1944	1
296	20240724	140900	943056700	1944	1945	1945	1944	1241
297	20240724	140800	940643404	1945	1945	1945	1945	0
298	20240724	140700	940643404	1945	1945	1945	1945	0
299	20240724	140600	940643404	1945	1946	1946	1945	1854
300	20240724	140500	937037330	1946	1947	1947	1946	148
301	20240724	140400	936749185	1945	1945	1945	1945	0
302	20240724	140300	936749185	1945	1945	1945	1945	0
303	20240724	140200	936749185	1945	1944	1945	1944	3222
304	20240724	140100	930484395	1943	1943	1943	1943	6
305	20240724	140000	930472737	1945	1944	1945	1943	10121
306	20240724	135900	910807381	1947	1944	1947	1944	197
307	20240724	135800	910424404	1944	1944	1944	1944	110
308	20240724	135700	910210564	1943	1944	1944	1943	5002
309	20240724	135600	900488762	1944	1945	1945	1944	2729
310	20240724	135500	895183489	1945	1945	1945	1945	201
311	20240724	135400	894792544	1945	1947	1947	1945	506
312	20240724	135300	893808174	1945	1945	1945	1945	0
313	20240724	135200	893808174	1945	1944	1945	1943	1238
314	20240724	135100	891402656	1944	1944	1945	1944	8636
315	20240724	135000	874614169	1945	1945	1945	1945	1015
316	20240724	134900	872639994	1945	1944	1945	1944	51
317	20240724	134800	872540849	1944	1944	1945	1944	3484
318	20240724	134700	865767857	1945	1946	1946	1944	24370
319	20240724	134600	818370395	1946	1946	1946	1946	2365
320	20240724	134500	813768105	1946	1946	1946	1946	300
321	20240724	134400	813184305	1946	1947	1947	1946	35
322	20240724	134300	813116170	1947	1947	1947	1947	1158
323	20240724	134200	810861544	1947	1947	1947	1947	18
324	20240724	134100	810826498	1947	1947	1947	1947	10
325	20240724	134000	810807028	1947	1947	1947	1947	3449
326	20240724	133900	804091825	1947	1947	1947	1947	202
327	20240724	133800	803698531	1949	1949	1949	1949	0
328	20240724	133700	803698531	1949	1949	1949	1949	0
329	20240724	133600	803698531	1949	1949	1949	1949	20
330	20240724	133500	803659551	1949	1949	1949	1949	0
331	20240724	133400	803659551	1949	1949	1949	1949	100
332	20240724	133300	803464651	1950	1950	1950	1950	0
333	20240724	133200	803464651	1950	1946	1950	1946	1840
334	20240724	133100	799883967	1946	1946	1946	1946	3436
335	20240724	133000	793197511	1946	1946	1946	1945	1510
336	20240724	132900	790259101	1946	1947	1947	1946	3724
337	20240724	132800	783011665	1947	1947	1947	1947	503
338	20240724	132700	782032324	1947	1947	1947	1947	51
339	20240724	132600	781933027	1951	1948	1951	1946	10844
340	20240724	132500	760811201	1951	1951	1951	1951	301
341	20240724	132400	760223950	1950	1950	1950	1950	40
342	20240724	132300	760145950	1950	1948	1950	1948	300
343	20240724	132200	759561350	1948	1947	1948	1947	48
344	20240724	132100	759467893	1946	1947	1947	1946	12349
345	20240724	132000	735430736	1948	1948	1948	1948	1471
346	20240724	131900	732565228	1948	1948	1948	1948	100
347	20240724	131800	732370428	1948	1948	1948	1948	0
348	20240724	131700	732370428	1948	1948	1948	1948	1517
349	20240724	131600	729415312	1948	1949	1951	1948	4443
350	20240724	131500	720758530	1949	1949	1949	1949	345
351	20240724	131400	720086125	1949	1949	1949	1949	2600
352	20240724	131300	715018725	1949	1949	1949	1949	0
353	20240724	131200	715018725	1949	1950	1950	1949	95
354	20240724	131100	714833510	1950	1950	1950	1950	505
355	20240724	131000	713848760	1950	1950	1950	1950	686
356	20240724	130900	712511060	1950	1950	1950	1950	0
357	20240724	130800	712511060	1950	1950	1950	1950	0
358	20240724	130700	712511060	1950	1950	1950	1950	0
359	20240724	130600	712511060	1950	1950	1950	1950	500
360	20240724	130500	711536060	1951	1950	1951	1950	435
361	20240724	130400	710687809	1950	1950	1950	1950	9
362	20240724	130300	710670259	1949	1949	1949	1949	1
363	20240724	130200	710668310	1950	1950	1950	1950	7
364	20240724	130100	710654660	1950	1950	1950	1950	7
365	20240724	130000	710641010	1950	1950	1950	1950	0
366	20240724	125900	710641010	1950	1950	1950	1950	3
367	20240724	125800	710635160	1949	1949	1949	1949	1
368	20240724	125700	710633211	1951	1948	1951	1948	341
369	20240724	125600	709968843	1949	1949	1949	1949	233
370	20240724	125500	709514726	1949	1950	1950	1949	204
371	20240724	125400	709117120	1949	1949	1949	1949	0
372	20240724	125300	709117120	1949	1949	1949	1949	0
373	20240724	125200	709117120	1949	1949	1949	1949	1
374	20240724	125100	709115171	1949	1949	1949	1949	443
375	20240724	125000	708251764	1949	1950	1950	1949	1100
376	20240724	124900	706107360	1950	1949	1950	1949	1026
377	20240724	124800	704107660	1950	1950	1950	1950	0
378	20240724	124700	704107660	1950	1950	1950	1950	39
379	20240724	124600	704031610	1950	1950	1950	1950	31
380	20240724	124500	703971160	1950	1950	1950	1950	0
381	20240724	124400	703971160	1950	1950	1950	1950	0
382	20240724	124300	703971160	1950	1950	1950	1950	75
383	20240724	124200	703824910	1951	1951	1951	1951	0
384	20240724	124100	703824910	1951	1951	1951	1951	0
385	20240724	124000	703824910	1951	1950	1951	1950	1520
386	20240724	123900	700860890	1950	1950	1950	1950	1
387	20240724	123800	700858940	1950	1950	1950	1950	1087
388	20240724	123700	698739290	1950	1950	1950	1950	469
389	20240724	123600	697824740	1950	1950	1950	1950	640
390	20240724	123500	696576740	1951	1950	1951	1950	228
391	20240724	123400	696132039	1950	1950	1950	1950	2000
392	20240724	123300	692232039	1950	1950	1950	1950	306
393	20240724	123200	691635339	1950	1950	1950	1950	10854
394	20240724	123100	670470039	1950	1951	1951	1950	1884
395	20240724	123000	666796230	1950	1950	1950	1950	100
396	20240724	122900	666601230	1951	1950	1951	1950	3038
397	20240724	122800	660677066	1950	1951	1951	1950	2008
398	20240724	122700	656761458	1951	1951	1951	1951	18
399	20240724	122600	656726340	1951	1951	1951	1950	112
400	20240724	122500	656507878	1950	1951	1951	1950	611
401	20240724	122400	655316377	1950	1950	1950	1950	3500
402	20240724	122300	648491377	1950	1951	1951	1950	2055
403	20240724	122200	644484082	1952	1952	1952	1952	252
404	20240724	122100	643992178	1952	1952	1952	1952	1000
405	20240724	122000	642040178	1951	1951	1951	1950	1765
406	20240724	121900	638597880	1951	1951	1951	1951	800
407	20240724	121800	637037080	1951	1952	1952	1951	2156
408	20240724	121700	632830624	1951	1951	1951	1951	5
409	20240724	121600	632820869	1951	1952	1952	1951	1195
410	20240724	121500	630489412	1952	1952	1952	1952	0
411	20240724	121400	630489412	1952	1951	1952	1951	1300
412	20240724	121300	627953012	1951	1951	1951	1951	0
413	20240724	121200	627953012	1951	1951	1951	1951	4000
414	20240724	121100	620149012	1952	1953	1953	1952	4200
415	20240724	121000	611950607	1953	1953	1953	1953	360
416	20240724	120900	611247527	1953	1953	1953	1953	115
417	20240724	120800	611022932	1953	1953	1953	1953	20
418	20240724	120700	610983872	1953	1953	1953	1953	752
419	20240724	120600	609515216	1953	1953	1953	1953	55
420	20240724	120500	609407801	1953	1953	1953	1953	400
421	20240724	120400	608626601	1953	1953	1953	1953	0
422	20240724	120300	608626601	1953	1953	1953	1953	1
423	20240724	120200	608624648	1954	1954	1954	1954	0
424	20240724	120100	608624648	1954	1954	1954	1954	36
425	20240724	120000	608554304	1952	1954	1954	1952	1719
426	20240724	115900	605198547	1954	1954	1954	1954	3
427	20240724	115800	605192685	1954	1954	1954	1954	0
428	20240724	115700	605192685	1954	1954	1954	1954	0
429	20240724	115600	605192685	1954	1954	1954	1954	2
430	20240724	115500	605188777	1954	1954	1954	1954	50
431	20240724	115400	605091077	1954	1954	1954	1954	181
432	20240724	115300	604737403	1954	1954	1954	1954	200
433	20240724	115200	604346603	1951	1951	1951	1951	13
434	20240724	115100	604321240	1954	1954	1954	1954	1
435	20240724	115000	604319286	1951	1952	1954	1951	1879
436	20240724	114900	600652570	1952	1952	1952	1952	364
437	20240724	114800	599942042	1952	1954	1954	1952	23
438	20240724	114700	599897126	1954	1954	1954	1954	0
439	20240724	114600	599897126	1954	1954	1954	1954	0
440	20240724	114500	599897126	1954	1954	1954	1954	7
441	20240724	114400	599883448	1955	1955	1955	1955	0
442	20240724	114300	599883448	1955	1955	1955	1955	50
443	20240724	114200	599785698	1955	1955	1955	1955	0
444	20240724	114100	599785698	1955	1955	1955	1955	20
445	20240724	114000	599746598	1955	1951	1955	1951	1601
446	20240724	113900	596623043	1951	1951	1951	1951	50
447	20240724	113800	596525493	1951	1951	1951	1951	166
448	20240724	113700	596201627	1955	1955	1955	1955	0
449	20240724	113600	596201627	1955	1955	1955	1955	0
450	20240724	113500	596201627	1955	1955	1955	1955	10
451	20240724	113400	596182077	1951	1951	1951	1951	193
452	20240724	113300	595805534	1951	1951	1951	1951	0
453	20240724	113200	595805534	1951	1951	1951	1951	141
454	20240724	113100	595530443	1951	1951	1951	1951	0
455	20240724	113000	595530443	1951	1952	1952	1951	6195
456	20240724	112900	583440437	1952	1952	1952	1952	3
457	20240724	112800	583434581	1952	1952	1952	1952	2
458	20240724	112700	583430677	1954	1952	1954	1951	501
459	20240724	112600	582452926	1952	1952	1952	1952	4
460	20240724	112500	582445118	1952	1952	1952	1952	252
461	20240724	112400	581953214	1952	1952	1952	1952	1
462	20240724	112300	581951262	1951	1951	1951	1951	122
463	20240724	112200	581713240	1951	1951	1951	1951	1272
464	20240724	112100	579231568	1951	1951	1951	1950	1623
465	20240724	112000	576065501	1952	1952	1952	1952	0
466	20240724	111900	576065501	1952	1952	1952	1952	10
467	20240724	111800	576045981	1951	1952	1952	1951	213
468	20240724	111700	575630405	1951	1952	1952	1951	6000
469	20240724	111600	563923329	1952	1952	1952	1952	150
470	20240724	111500	563630529	1952	1952	1952	1952	750
471	20240724	111400	562166529	1952	1954	1955	1952	1081
472	20240724	111300	560056269	1952	1954	1954	1952	1267
473	20240724	111200	557581971	1954	1954	1954	1954	417
474	20240724	111100	556767153	1954	1954	1954	1954	80
475	20240724	111000	556610833	1954	1953	1954	1953	511
476	20240724	110900	555612750	1953	1952	1953	1952	510
477	20240724	110800	554617030	1952	1953	1953	1952	406
478	20240724	110700	553824488	1952	1953	1953	1952	462
479	20240724	110600	552922302	1952	1952	1952	1952	50
480	20240724	110500	552824702	1952	1952	1952	1952	1000
481	20240724	110400	550872702	1952	1952	1952	1952	600
482	20240724	110300	549701502	1953	1953	1953	1953	501
483	20240724	110200	548723049	1952	1952	1952	1952	1436
484	20240724	110100	545919977	1952	1952	1952	1952	98
485	20240724	110000	545728681	1954	1954	1954	1954	50
486	20240724	105900	545630981	1951	1951	1954	1951	1046
487	20240724	105800	543590226	1951	1951	1951	1951	0
488	20240724	105700	543590226	1951	1951	1951	1951	3
489	20240724	105600	543584373	1951	1953	1953	1951	5545
490	20240724	105500	532758116	1954	1954	1954	1954	10
491	20240724	105400	532738576	1954	1955	1955	1954	8780
492	20240724	105300	515577083	1955	1955	1955	1955	0
493	20240724	105200	515577083	1955	1956	1956	1955	881
494	20240724	105100	513854324	1957	1957	1957	1957	101
495	20240724	105000	513656667	1957	1955	1957	1955	16
496	20240724	104900	513625359	1955	1955	1955	1955	264
497	20240724	104800	513109239	1955	1955	1957	1955	2108
498	20240724	104700	508988047	1955	1956	1957	1955	1500
499	20240724	104600	506053616	1955	1956	1956	1955	1023
500	20240724	104500	504053641	1956	1956	1956	1955	982
501	20240724	104400	502132850	1956	1956	1956	1956	0
502	20240724	104300	502132850	1956	1956	1956	1956	2
503	20240724	104200	502128938	1955	1955	1955	1955	1590
504	20240724	104100	499020488	1956	1956	1956	1956	1039
505	20240724	104000	496988204	1956	1956	1956	1956	103
506	20240724	103900	496786736	1956	1956	1956	1956	33
507	20240724	103800	496722188	1956	1955	1956	1955	1038
508	20240724	103700	494692896	1955	1956	1956	1955	303
509	20240724	103600	494100476	1956	1957	1957	1956	719
510	20240724	103500	492694111	1956	1955	1956	1955	898
511	20240724	103400	490937691	1957	1956	1957	1956	1000
512	20240724	103300	488980713	1956	1956	1956	1956	106
513	20240724	103200	488773377	1956	1956	1956	1956	650
514	20240724	103100	487501977	1957	1957	1957	1957	73
515	20240724	103000	487359116	1957	1957	1957	1957	103
516	20240724	102900	487157545	1957	1956	1957	1953	1203
517	20240724	102800	484805652	1956	1956	1956	1956	97
518	20240724	102700	484615920	1956	1956	1956	1956	37
519	20240724	102600	484543548	1956	1956	1956	1956	0
520	20240724	102500	484543548	1956	1956	1956	1956	221
521	20240724	102400	484111272	1956	1956	1956	1956	3
522	20240724	102300	484105404	1955	1955	1955	1955	0
523	20240724	102200	484105404	1955	1955	1955	1955	30
524	20240724	102100	484046754	1953	1953	1953	1953	635
525	20240724	102000	482806599	1953	1953	1953	1953	192
526	20240724	101900	482431623	1952	1953	1953	1952	1065
527	20240724	101800	480352728	1953	1953	1953	1953	10
528	20240724	101700	480333198	1953	1952	1953	1952	101
529	20240724	101600	480136045	1952	1952	1952	1952	3
530	20240724	101500	480130189	1952	1952	1952	1952	200
531	20240724	101400	479739789	1952	1952	1952	1952	93
532	20240724	101300	479558253	1953	1953	1953	1953	10
533	20240724	101200	479538723	1951	1953	1953	1951	1560
534	20240724	101100	476493776	1952	1953	1953	1952	1651
535	20240724	101000	473270010	1953	1953	1953	1952	247
536	20240724	100900	472787733	1953	1953	1953	1953	1217
537	20240724	100800	470410932	1953	1954	1954	1953	1964
538	20240724	100700	466575005	1954	1954	1954	1954	356
539	20240724	100600	465879381	1954	1954	1954	1954	172
540	20240724	100500	465543293	1954	1958	1963	1954	2623
541	20240724	100400	460417066	1963	1963	1963	1963	5
542	20240724	100300	460407251	1964	1964	1964	1963	230
543	20240724	100200	459955557	1954	1966	1966	1954	1014
544	20240724	100100	457972852	1957	1957	1957	1957	90
545	20240724	100000	457796722	1958	1957	1960	1957	141
546	20240724	095900	457520475	1967	1967	1967	1967	35
547	20240724	095800	457451630	1954	1967	1967	1954	5
548	20240724	095700	457441821	1954	1955	1955	1953	4439
549	20240724	095600	448770145	1968	1968	1968	1968	149
550	20240724	095500	448476913	1967	1959	1967	1955	8594
551	20240724	095400	431646855	1959	1960	1960	1959	7
552	20240724	095300	431633140	1960	1960	1960	1960	315
553	20240724	095200	431015740	1960	1961	1961	1960	45
554	20240724	095100	430927537	1961	1957	1961	1957	923
555	20240724	095000	429119226	1957	1954	1957	1953	904
556	20240724	094900	427351302	1954	1954	1957	1954	392
557	20240724	094800	426585328	1954	1957	1957	1954	98
558	20240724	094700	426393653	1957	1961	1961	1956	4103
559	20240724	094600	418362831	1961	1961	1961	1961	67
560	20240724	094500	418231444	1961	1961	1965	1961	138
561	20240724	094400	417960742	1961	1958	1961	1958	5302
562	20240724	094300	407568457	1959	1958	1959	1957	1862
563	20240724	094200	403924116	1957	1959	1959	1957	632
564	20240724	094100	402687212	1959	1957	1959	1957	8719
565	20240724	094000	385624115	1957	1957	1957	1957	202
566	20240724	093900	385228801	1953	1953	1955	1953	1276
567	20240724	093800	382735763	1953	1951	1953	1951	3988
568	20240724	093700	374951213	1951	1950	1951	1950	2325
569	20240724	093600	370415911	1950	1950	1950	1950	361
570	20240724	093500	369711961	1950	1946	1950	1946	12010
571	20240724	093400	346334493	1946	1947	1947	1946	8825
572	20240724	093300	329159300	1947	1949	1949	1947	5817
573	20240724	093200	317829124	1950	1951	1951	1950	4718
574	20240724	093100	308628454	1951	1951	1951	1951	281
575	20240724	093000	308080223	1951	1950	1951	1950	760
576	20240724	092900	306598213	1950	1947	1950	1947	1382
577	20240724	092800	303906756	1947	1946	1947	1946	3334
578	20240724	092700	297416067	1946	1948	1948	1946	3353
579	20240724	092600	290888135	1947	1948	1948	1946	2917
580	20240724	092500	285209889	1948	1950	1950	1947	2050
581	20240724	092400	281217196	1949	1948	1950	1947	3585
582	20240724	092300	274230150	1947	1948	1950	1947	2866
583	20240724	092200	268648014	1948	1947	1948	1947	1189
584	20240724	092100	266332759	1947	1948	1948	1945	8651
585	20240724	092000	249497044	1948	1949	1949	1948	5703
586	20240724	091900	238387510	1948	1952	1952	1948	8840
587	20240724	091800	221162544	1952	1953	1953	1952	1539
588	20240724	091700	218157129	1953	1955	1955	1951	563
589	20240724	091600	217057628	1955	1948	1955	1948	6992
590	20240724	091500	203416828	1948	1949	1955	1948	5551
591	20240724	091400	192600140	1955	1949	1955	1949	3322
592	20240724	091300	186123121	1949	1948	1949	1948	1923
593	20240724	091200	182376194	1948	1948	1948	1947	1024
594	20240724	091100	180381863	1947	1950	1951	1947	2920
595	20240724	091000	174689414	1950	1955	1955	1950	8388
596	20240724	090900	158321270	1955	1956	1956	1955	2486
597	20240724	090800	153460670	1956	1957	1957	1956	344
598	20240724	090700	152787729	1957	1958	1958	1957	1891
599	20240724	090600	149086755	1958	1956	1958	1949	3400
600	20240724	090500	142445644	1952	1950	1952	1943	12082
601	20240724	090400	118916847	1950	1951	1951	1945	3494
602	20240724	090300	112113847	1951	1960	1960	1947	14309
603	20240724	090200	84192356	1960	1961	1968	1954	9064
604	20240724	090100	66429707	1961	1976	1976	1960	1016
605	20240724	090000	64431669	1976	1978	1980	1955	32644