KissMeData/289080/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	205700	263024950	1971	1971	1971	1971	8586
3	20240724	205600	263024950	1971	1971	1971	1971	0
4	20240724	205500	263024950	1971	1971	1971	1971	0
5	20240724	205400	263024950	1971	1971	1971	1971	0
6	20240724	205300	263024950	1971	1971	1971	1971	0
7	20240724	205200	263024950	1971	1971	1971	1971	0
8	20240724	205100	263024950	1971	1971	1971	1971	0
9	20240724	205000	263024950	1971	1971	1971	1971	0
10	20240724	204900	263024950	1971	1971	1971	1971	0
11	20240724	204800	263024950	1971	1971	1971	1971	0
12	20240724	204700	263024950	1971	1971	1971	1971	0
13	20240724	204600	263024950	1971	1971	1971	1971	0
14	20240724	204500	263024950	1971	1971	1971	1971	0
15	20240724	204400	263024950	1971	1971	1971	1971	0
16	20240724	204300	263024950	1971	1971	1971	1971	0
17	20240724	204200	263024950	1971	1971	1971	1971	0
18	20240724	204100	263024950	1971	1971	1971	1971	0
19	20240724	204000	263024950	1971	1971	1971	1971	0
20	20240724	203900	263024950	1971	1971	1971	1971	0
21	20240724	203800	263024950	1971	1971	1971	1971	0
22	20240724	203700	263024950	1971	1971	1971	1971	0
23	20240724	203600	263024950	1971	1971	1971	1971	0
24	20240724	203500	263024950	1971	1971	1971	1971	0
25	20240724	203400	263024950	1971	1971	1971	1971	0
26	20240724	203300	263024950	1971	1971	1971	1971	0
27	20240724	203200	263024950	1971	1971	1971	1971	0
28	20240724	203100	263024950	1971	1971	1971	1971	0
29	20240724	203000	263024950	1971	1971	1971	1971	0
30	20240724	202900	263024950	1971	1971	1971	1971	0
31	20240724	202800	263024950	1971	1971	1971	1971	0
32	20240724	202700	263024950	1971	1971	1971	1971	8586
33	20240724	202600	263024950	1971	1971	1971	1971	0
34	20240724	202500	263024950	1971	1971	1971	1971	0
35	20240724	202400	263024950	1971	1971	1971	1971	0
36	20240724	202300	263024950	1971	1971	1971	1971	0
37	20240724	202200	263024950	1971	1971	1971	1971	0
38	20240724	202100	263024950	1971	1971	1971	1971	0
39	20240724	202000	263024950	1971	1971	1971	1971	0
40	20240724	201900	263024950	1971	1971	1971	1971	0
41	20240724	201800	263024950	1971	1971	1971	1971	0
42	20240724	201700	263024950	1971	1971	1971	1971	0
43	20240724	201600	263024950	1971	1971	1971	1971	0
44	20240724	201500	263024950	1971	1971	1971	1971	0
45	20240724	201400	263024950	1971	1971	1971	1971	0
46	20240724	201300	263024950	1971	1971	1971	1971	0
47	20240724	201200	263024950	1971	1971	1971	1971	0
48	20240724	201100	263024950	1971	1971	1971	1971	0
49	20240724	201000	263024950	1971	1971	1971	1971	0
50	20240724	200900	263024950	1971	1971	1971	1971	0
51	20240724	200800	263024950	1971	1971	1971	1971	0
52	20240724	200700	263024950	1971	1971	1971	1971	0
53	20240724	200600	263024950	1971	1971	1971	1971	0
54	20240724	200500	263024950	1971	1971	1971	1971	0
55	20240724	200400	263024950	1971	1971	1971	1971	0
56	20240724	200300	263024950	1971	1971	1971	1971	0
57	20240724	200200	263024950	1971	1971	1971	1971	0
58	20240724	200100	263024950	1971	1971	1971	1971	0
59	20240724	200000	263024950	1971	1971	1971	1971	0
60	20240724	195900	263024950	1971	1971	1971	1971	0
61	20240724	195800	263024950	1971	1971	1971	1971	0
62	20240724	195700	263024950	1971	1971	1971	1971	8586
63	20240724	195600	263024950	1971	1971	1971	1971	0
64	20240724	195500	263024950	1971	1971	1971	1971	0
65	20240724	195400	263024950	1971	1971	1971	1971	0
66	20240724	195300	263024950	1971	1971	1971	1971	0
67	20240724	195200	263024950	1971	1971	1971	1971	0
68	20240724	195100	263024950	1971	1971	1971	1971	0
69	20240724	195000	263024950	1971	1971	1971	1971	0
70	20240724	194900	263024950	1971	1971	1971	1971	0
71	20240724	194800	263024950	1971	1971	1971	1971	0
72	20240724	194700	263024950	1971	1971	1971	1971	0
73	20240724	194600	263024950	1971	1971	1971	1971	0
74	20240724	194500	263024950	1971	1971	1971	1971	0
75	20240724	194400	263024950	1971	1971	1971	1971	0
76	20240724	194300	263024950	1971	1971	1971	1971	0
77	20240724	194200	263024950	1971	1971	1971	1971	0
78	20240724	194100	263024950	1971	1971	1971	1971	0
79	20240724	194000	263024950	1971	1971	1971	1971	0
80	20240724	193900	263024950	1971	1971	1971	1971	0
81	20240724	193800	263024950	1971	1971	1971	1971	0
82	20240724	193700	263024950	1971	1971	1971	1971	0
83	20240724	193600	263024950	1971	1971	1971	1971	0
84	20240724	193500	263024950	1971	1971	1971	1971	0
85	20240724	193400	263024950	1971	1971	1971	1971	0
86	20240724	193300	263024950	1971	1971	1971	1971	0
87	20240724	193200	263024950	1971	1971	1971	1971	0
88	20240724	193100	263024950	1971	1971	1971	1971	0
89	20240724	193000	263024950	1971	1971	1971	1971	0
90	20240724	192900	263024950	1971	1971	1971	1971	0
91	20240724	192800	263024950	1971	1971	1971	1971	0
92	20240724	192700	263024950	1971	1971	1971	1971	8586
93	20240724	192600	263024950	1971	1971	1971	1971	0
94	20240724	192500	263024950	1971	1971	1971	1971	0
95	20240724	192400	263024950	1971	1971	1971	1971	0
96	20240724	192300	263024950	1971	1971	1971	1971	0
97	20240724	192200	263024950	1971	1971	1971	1971	0
98	20240724	192100	263024950	1971	1971	1971	1971	0
99	20240724	192000	263024950	1971	1971	1971	1971	0
100	20240724	191900	263024950	1971	1971	1971	1971	0
101	20240724	191800	263024950	1971	1971	1971	1971	0
102	20240724	191700	263024950	1971	1971	1971	1971	0
103	20240724	191600	263024950	1971	1971	1971	1971	0
104	20240724	191500	263024950	1971	1971	1971	1971	0
105	20240724	191400	263024950	1971	1971	1971	1971	0
106	20240724	191300	263024950	1971	1971	1971	1971	0
107	20240724	191200	263024950	1971	1971	1971	1971	0
108	20240724	191100	263024950	1971	1971	1971	1971	0
109	20240724	191000	263024950	1971	1971	1971	1971	0
110	20240724	190900	263024950	1971	1971	1971	1971	0
111	20240724	190800	263024950	1971	1971	1971	1971	0
112	20240724	190700	263024950	1971	1971	1971	1971	0
113	20240724	190600	263024950	1971	1971	1971	1971	0
114	20240724	190500	263024950	1971	1971	1971	1971	0
115	20240724	190400	263024950	1971	1971	1971	1971	0
116	20240724	190300	263024950	1971	1971	1971	1971	0
117	20240724	190200	263024950	1971	1971	1971	1971	0
118	20240724	190100	263024950	1971	1971	1971	1971	0
119	20240724	190000	263024950	1971	1971	1971	1971	0
120	20240724	185900	263024950	1971	1971	1971	1971	0
121	20240724	185800	263024950	1971	1971	1971	1971	0
122	20240724	185700	263024950	1971	1971	1971	1971	8586
123	20240724	185600	263024950	1971	1971	1971	1971	0
124	20240724	185500	263024950	1971	1971	1971	1971	0
125	20240724	185400	263024950	1971	1971	1971	1971	0
126	20240724	185300	263024950	1971	1971	1971	1971	0
127	20240724	185200	263024950	1971	1971	1971	1971	0
128	20240724	185100	263024950	1971	1971	1971	1971	0
129	20240724	185000	263024950	1971	1971	1971	1971	0
130	20240724	184900	263024950	1971	1971	1971	1971	0
131	20240724	184800	263024950	1971	1971	1971	1971	0
132	20240724	184700	263024950	1971	1971	1971	1971	0
133	20240724	184600	263024950	1971	1971	1971	1971	0
134	20240724	184500	263024950	1971	1971	1971	1971	0
135	20240724	184400	263024950	1971	1971	1971	1971	0
136	20240724	184300	263024950	1971	1971	1971	1971	0
137	20240724	184200	263024950	1971	1971	1971	1971	0
138	20240724	184100	263024950	1971	1971	1971	1971	0
139	20240724	184000	263024950	1971	1971	1971	1971	0
140	20240724	183900	263024950	1971	1971	1971	1971	0
141	20240724	183800	263024950	1971	1971	1971	1971	0
142	20240724	183700	263024950	1971	1971	1971	1971	0
143	20240724	183600	263024950	1971	1971	1971	1971	0
144	20240724	183500	263024950	1971	1971	1971	1971	0
145	20240724	183400	263024950	1971	1971	1971	1971	0
146	20240724	183300	263024950	1971	1971	1971	1971	0
147	20240724	183200	263024950	1971	1971	1971	1971	0
148	20240724	183100	263024950	1971	1971	1971	1971	0
149	20240724	183000	263024950	1971	1971	1971	1971	0
150	20240724	182900	263024950	1971	1971	1971	1971	0
151	20240724	182800	263024950	1971	1971	1971	1971	0
152	20240724	182700	263024950	1971	1971	1971	1971	8586
153	20240724	182600	263024950	1971	1971	1971	1971	0
154	20240724	182500	263024950	1971	1971	1971	1971	0
155	20240724	182400	263024950	1971	1971	1971	1971	0
156	20240724	182300	263024950	1971	1971	1971	1971	0
157	20240724	182200	263024950	1971	1971	1971	1971	0
158	20240724	182100	263024950	1971	1971	1971	1971	0
159	20240724	182000	263024950	1971	1971	1971	1971	0
160	20240724	181900	263024950	1971	1971	1971	1971	0
161	20240724	181800	263024950	1971	1971	1971	1971	0
162	20240724	181700	263024950	1971	1971	1971	1971	0
163	20240724	181600	263024950	1971	1971	1971	1971	0
164	20240724	181500	263024950	1971	1971	1971	1971	0
165	20240724	181400	263024950	1971	1971	1971	1971	0
166	20240724	181300	263024950	1971	1971	1971	1971	0
167	20240724	181200	263024950	1971	1971	1971	1971	0
168	20240724	181100	263024950	1971	1971	1971	1971	0
169	20240724	181000	263024950	1971	1971	1971	1971	0
170	20240724	180900	263024950	1971	1971	1971	1971	0
171	20240724	180800	263024950	1971	1971	1971	1971	0
172	20240724	180700	263024950	1971	1971	1971	1971	0
173	20240724	180600	263024950	1971	1971	1971	1971	0
174	20240724	180500	263024950	1971	1971	1971	1971	0
175	20240724	180400	263024950	1971	1971	1971	1971	0
176	20240724	180300	263024950	1971	1971	1971	1971	0
177	20240724	180200	263024950	1971	1971	1971	1971	0
178	20240724	180100	263024950	1971	1971	1971	1971	0
179	20240724	180000	263024950	1971	1971	1971	1971	0
180	20240724	175900	263024950	1971	1971	1971	1971	0
181	20240724	175800	263024950	1971	1971	1971	1971	0
182	20240724	175700	263024950	1971	1971	1971	1971	8586
183	20240724	175600	263024950	1971	1971	1971	1971	0
184	20240724	175500	263024950	1971	1971	1971	1971	0
185	20240724	175400	263024950	1971	1971	1971	1971	0
186	20240724	175300	263024950	1971	1971	1971	1971	0
187	20240724	175200	263024950	1971	1971	1971	1971	0
188	20240724	175100	263024950	1971	1971	1971	1971	0
189	20240724	175000	263024950	1971	1971	1971	1971	0
190	20240724	174900	263024950	1971	1971	1971	1971	0
191	20240724	174800	263024950	1971	1971	1971	1971	0
192	20240724	174700	263024950	1971	1971	1971	1971	0
193	20240724	174600	263024950	1971	1971	1971	1971	0
194	20240724	174500	263024950	1971	1971	1971	1971	0
195	20240724	174400	263024950	1971	1971	1971	1971	0
196	20240724	174300	263024950	1971	1971	1971	1971	0
197	20240724	174200	263024950	1971	1971	1971	1971	0
198	20240724	174100	263024950	1971	1971	1971	1971	0
199	20240724	174000	263024950	1971	1971	1971	1971	0
200	20240724	173900	263024950	1971	1971	1971	1971	0
201	20240724	173800	263024950	1971	1971	1971	1971	0
202	20240724	173700	263024950	1971	1971	1971	1971	0
203	20240724	173600	263024950	1971	1971	1971	1971	0
204	20240724	173500	263024950	1971	1971	1971	1971	0
205	20240724	173400	263024950	1971	1971	1971	1971	0
206	20240724	173300	263024950	1971	1971	1971	1971	0
207	20240724	173200	263024950	1971	1971	1971	1971	0
208	20240724	173100	263024950	1971	1971	1971	1971	0
209	20240724	173000	263024950	1971	1971	1971	1971	0
210	20240724	172900	263024950	1971	1971	1971	1971	0
211	20240724	172800	263024950	1971	1971	1971	1971	0
212	20240724	172700	263024950	1971	1971	1971	1971	8586
213	20240724	172600	263024950	1971	1971	1971	1971	0
214	20240724	172500	263024950	1971	1971	1971	1971	0
215	20240724	172400	263024950	1971	1971	1971	1971	0
216	20240724	172300	263024950	1971	1971	1971	1971	0
217	20240724	172200	263024950	1971	1971	1971	1971	0
218	20240724	172100	263024950	1971	1971	1971	1971	0
219	20240724	172000	263024950	1971	1971	1971	1971	0
220	20240724	171900	263024950	1971	1971	1971	1971	0
221	20240724	171800	263024950	1971	1971	1971	1971	0
222	20240724	171700	263024950	1971	1971	1971	1971	0
223	20240724	171600	263024950	1971	1971	1971	1971	0
224	20240724	171500	263024950	1971	1971	1971	1971	0
225	20240724	171400	263024950	1971	1971	1971	1971	0
226	20240724	171300	263024950	1971	1971	1971	1971	0
227	20240724	171200	263024950	1971	1971	1971	1971	0
228	20240724	171100	263024950	1971	1971	1971	1971	0
229	20240724	171000	263024950	1971	1971	1971	1971	0
230	20240724	170900	263024950	1971	1971	1971	1971	0
231	20240724	170800	263024950	1971	1971	1971	1971	0
232	20240724	170700	263024950	1971	1971	1971	1971	0
233	20240724	170600	263024950	1971	1971	1971	1971	0
234	20240724	170500	263024950	1971	1971	1971	1971	0
235	20240724	170400	263024950	1971	1971	1971	1971	0
236	20240724	170300	263024950	1971	1971	1971	1971	0
237	20240724	170200	263024950	1971	1971	1971	1971	0
238	20240724	170100	263024950	1971	1971	1971	1971	0
239	20240724	170000	263024950	1971	1971	1971	1971	0
240	20240724	165900	263024950	1971	1971	1971	1971	0
241	20240724	165800	263024950	1971	1971	1971	1971	0
242	20240724	165700	263024950	1971	1971	1971	1971	8586
243	20240724	165600	263024950	1971	1971	1971	1971	0
244	20240724	165500	263024950	1971	1971	1971	1971	0
245	20240724	165400	263024950	1971	1971	1971	1971	0
246	20240724	165300	263024950	1971	1971	1971	1971	0
247	20240724	165200	263024950	1971	1971	1971	1971	0
248	20240724	165100	263024950	1971	1971	1971	1971	0
249	20240724	165000	263024950	1971	1971	1971	1971	0
250	20240724	164900	263024950	1971	1971	1971	1971	0
251	20240724	164800	263024950	1971	1971	1971	1971	0
252	20240724	164700	263024950	1971	1971	1971	1971	0
253	20240724	164600	263024950	1971	1971	1971	1971	0
254	20240724	164500	263024950	1971	1971	1971	1971	0
255	20240724	164400	263024950	1971	1971	1971	1971	0
256	20240724	164300	263024950	1971	1971	1971	1971	0
257	20240724	164200	263024950	1971	1971	1971	1971	0
258	20240724	164100	263024950	1971	1971	1971	1971	0
259	20240724	164000	263024950	1971	1971	1971	1971	0
260	20240724	163900	263024950	1971	1971	1971	1971	0
261	20240724	163800	263024950	1971	1971	1971	1971	0
262	20240724	163700	263024950	1971	1971	1971	1971	0
263	20240724	163600	263024950	1971	1971	1971	1971	0
264	20240724	163500	263024950	1971	1971	1971	1971	0
265	20240724	163400	263024950	1971	1971	1971	1971	0
266	20240724	163300	263024950	1971	1971	1971	1971	0
267	20240724	163200	263024950	1971	1971	1971	1971	0
268	20240724	163100	263024950	1971	1971	1971	1971	0
269	20240724	163000	263024950	1971	1971	1971	1971	0
270	20240724	162900	263024950	1971	1971	1971	1971	0
271	20240724	162800	263024950	1971	1971	1971	1971	0
272	20240724	162700	263024950	1971	1971	1971	1971	8586
273	20240724	162600	263024950	1971	1971	1971	1971	0
274	20240724	162500	263024950	1971	1971	1971	1971	0
275	20240724	162400	263024950	1971	1971	1971	1971	0
276	20240724	162300	263024950	1971	1971	1971	1971	0
277	20240724	162200	263024950	1971	1971	1971	1971	0
278	20240724	162100	263024950	1971	1971	1971	1971	0
279	20240724	162000	263024950	1971	1971	1971	1971	0
280	20240724	161900	263024950	1971	1971	1971	1971	0
281	20240724	161800	263024950	1971	1971	1971	1971	0
282	20240724	161700	263024950	1971	1971	1971	1971	0
283	20240724	161600	263024950	1971	1971	1971	1971	0
284	20240724	161500	263024950	1971	1971	1971	1971	0
285	20240724	161400	263024950	1971	1971	1971	1971	0
286	20240724	161300	263024950	1971	1971	1971	1971	0
287	20240724	161200	263024950	1971	1971	1971	1971	0
288	20240724	161100	263024950	1971	1971	1971	1971	0
289	20240724	161000	263024950	1971	1971	1971	1971	0
290	20240724	160900	263024950	1971	1971	1971	1971	0
291	20240724	160800	263024950	1971	1971	1971	1971	0
292	20240724	160700	263024950	1971	1971	1971	1971	0
293	20240724	160600	263024950	1971	1971	1971	1971	0
294	20240724	160500	263024950	1971	1971	1971	1971	0
295	20240724	160400	263024950	1971	1971	1971	1971	0
296	20240724	160300	263024950	1971	1971	1971	1971	0
297	20240724	160200	263024950	1971	1971	1971	1971	0
298	20240724	160100	263024950	1971	1971	1971	1971	0
299	20240724	160000	263024950	1971	1971	1971	1971	0
300	20240724	155900	263024950	1971	1971	1971	1971	0
301	20240724	155800	263024950	1971	1971	1971	1971	0
302	20240724	155700	263024950	1971	1971	1971	1971	8586
303	20240724	155600	263024950	1971	1971	1971	1971	0
304	20240724	155500	263024950	1971	1971	1971	1971	0
305	20240724	155400	263024950	1971	1971	1971	1971	0
306	20240724	155300	263024950	1971	1971	1971	1971	0
307	20240724	155200	263024950	1971	1971	1971	1971	0
308	20240724	155100	263024950	1971	1971	1971	1971	0
309	20240724	155000	263024950	1971	1971	1971	1971	0
310	20240724	154900	263024950	1971	1971	1971	1971	0
311	20240724	154800	263024950	1971	1971	1971	1971	0
312	20240724	154700	263024950	1971	1971	1971	1971	0
313	20240724	154600	263024950	1971	1971	1971	1971	0
314	20240724	154500	263024950	1971	1971	1971	1971	0
315	20240724	154400	263024950	1971	1971	1971	1971	0
316	20240724	154300	263024950	1971	1971	1971	1971	0
317	20240724	154200	263024950	1971	1971	1971	1971	0
318	20240724	154100	263024950	1971	1971	1971	1971	0
319	20240724	154000	263024950	1971	1971	1971	1971	0
320	20240724	153900	263024950	1971	1971	1971	1971	0
321	20240724	153800	263024950	1971	1971	1971	1971	0
322	20240724	153700	263024950	1971	1971	1971	1971	0
323	20240724	153600	263024950	1971	1971	1971	1971	0
324	20240724	153500	263024950	1971	1971	1971	1971	0
325	20240724	153400	263024950	1971	1971	1971	1971	0
326	20240724	153300	263024950	1971	1971	1971	1971	0
327	20240724	153200	263024950	1971	1971	1971	1971	0
328	20240724	153100	263024950	1971	1971	1971	1971	0
329	20240724	153000	263024950	1971	1971	1971	1971	8586
330	20240724	152900	246101944	1971	1971	1971	1971	0
331	20240724	152800	246101944	1971	1971	1971	1971	0
332	20240724	152700	246101944	1971	1971	1971	1971	0
333	20240724	152600	246101944	1971	1971	1971	1971	0
334	20240724	152500	246101944	1971	1971	1971	1971	0
335	20240724	152400	246101944	1971	1971	1971	1971	0
336	20240724	152300	246101944	1971	1971	1971	1971	0
337	20240724	152200	246101944	1971	1971	1971	1971	0
338	20240724	152100	246101944	1971	1971	1971	1971	0
339	20240724	152000	246101944	1971	1971	1971	1971	0
340	20240724	151900	246101944	1971	1974	1974	1971	7500
341	20240724	151800	231308774	1975	1975	1975	1975	1
342	20240724	151700	231306799	1975	1975	1975	1975	1
343	20240724	151600	231304824	1974	1974	1974	1974	50
344	20240724	151500	231206124	1975	1973	1975	1973	48
345	20240724	151400	231111418	1976	1974	1976	1973	789
346	20240724	151300	229554618	1974	1974	1974	1974	207
347	20240724	151200	229146000	1974	1974	1975	1973	1128
348	20240724	151100	226920440	1976	1976	1976	1976	5
349	20240724	151000	226910560	1974	1974	1974	1974	3772
350	20240724	150900	219464632	1976	1976	1976	1976	4
351	20240724	150800	219456728	1974	1974	1974	1974	1000
352	20240724	150700	217482728	1976	1976	1976	1976	501
353	20240724	150600	216492752	1976	1976	1976	1976	0
354	20240724	150500	216492752	1976	1974	1976	1974	242
355	20240724	150400	216015040	1974	1976	1976	1974	3
356	20240724	150300	216009114	1976	1974	1976	1974	52
357	20240724	150200	215906462	1977	1977	1977	1977	0
358	20240724	150100	215906462	1977	1975	1977	1974	3816
359	20240724	150000	208370439	1976	1976	1976	1976	100
360	20240724	145900	208172839	1977	1977	1977	1977	0
361	20240724	145800	208172839	1977	1977	1977	1977	365
362	20240724	145700	207451234	1977	1975	1977	1975	321
363	20240724	145600	206817116	1975	1976	1976	1975	73
364	20240724	145500	206672938	1976	1976	1976	1976	10
365	20240724	145400	206653178	1976	1976	1976	1976	8
366	20240724	145300	206637370	1976	1976	1976	1976	0
367	20240724	145200	206637370	1976	1977	1977	1976	252
368	20240724	145100	206139417	1977	1977	1977	1977	1
369	20240724	145000	206137440	1978	1978	1978	1978	0
370	20240724	144900	206137440	1978	1978	1978	1978	0
371	20240724	144800	206137440	1978	1978	1978	1978	0
372	20240724	144700	206137440	1978	1978	1978	1978	52
373	20240724	144600	206034584	1975	1975	1975	1975	1
374	20240724	144500	206032609	1978	1978	1978	1978	3
375	20240724	144400	206026675	1978	1975	1978	1975	1924
376	20240724	144300	202226769	1978	1977	1978	1977	202
377	20240724	144200	201827413	1978	1978	1978	1978	0
378	20240724	144100	201827413	1978	1978	1978	1978	0
379	20240724	144000	201827413	1978	1978	1978	1978	1
380	20240724	143900	201825435	1975	1975	1975	1975	0
381	20240724	143800	201825435	1975	1975	1975	1975	0
382	20240724	143700	201825435	1975	1975	1975	1975	10
383	20240724	143600	201805685	1975	1977	1977	1975	7162
384	20240724	143500	187657164	1977	1977	1977	1977	0
385	20240724	143400	187657164	1977	1977	1977	1977	878
386	20240724	143300	185921358	1976	1977	1977	1976	300
387	20240724	143200	185328458	1978	1978	1978	1978	33
388	20240724	143100	185263184	1978	1978	1978	1978	0
389	20240724	143000	185263184	1978	1977	1978	1977	301
390	20240724	142900	184668106	1979	1979	1979	1979	0
391	20240724	142800	184668106	1979	1979	1979	1979	0
392	20240724	142700	184668106	1979	1979	1979	1979	0
393	20240724	142600	184668106	1979	1979	1979	1979	0
394	20240724	142500	184668106	1979	1979	1979	1979	0
395	20240724	142400	184668106	1979	1979	1979	1979	0
396	20240724	142300	184668106	1979	1979	1979	1979	68
397	20240724	142200	184533534	1979	1979	1979	1979	0
398	20240724	142100	184533534	1979	1979	1979	1979	0
399	20240724	142000	184533534	1979	1979	1979	1979	0
400	20240724	141900	184533534	1979	1979	1979	1979	0
401	20240724	141800	184533534	1979	1979	1979	1979	0
402	20240724	141700	184533534	1979	1979	1979	1979	0
403	20240724	141600	184533534	1979	1979	1979	1979	0
404	20240724	141500	184533534	1979	1979	1979	1979	10
405	20240724	141400	184513744	1979	1979	1979	1979	0
406	20240724	141300	184513744	1979	1979	1979	1979	0
407	20240724	141200	184513744	1979	1979	1979	1979	0
408	20240724	141100	184513744	1979	1979	1979	1979	0
409	20240724	141000	184513744	1979	1979	1979	1979	0
410	20240724	140900	184513744	1979	1979	1979	1979	0
411	20240724	140800	184513744	1979	1979	1979	1979	0
412	20240724	140700	184513744	1979	1979	1979	1979	50
413	20240724	140600	184414794	1979	1979	1979	1979	0
414	20240724	140500	184414794	1979	1979	1979	1979	0
415	20240724	140400	184414794	1979	1979	1979	1979	9
416	20240724	140300	184396983	1976	1976	1976	1976	0
417	20240724	140200	184396983	1976	1976	1976	1976	0
418	20240724	140100	184396983	1976	1976	1976	1976	100
419	20240724	140000	184199383	1976	1976	1976	1976	0
420	20240724	135900	184199383	1976	1976	1976	1976	700
421	20240724	135800	182816183	1976	1976	1976	1976	0
422	20240724	135700	182816183	1976	1976	1976	1976	0
423	20240724	135600	182816183	1976	1976	1976	1976	0
424	20240724	135500	182816183	1976	1976	1976	1976	244
425	20240724	135400	182334039	1976	1978	1978	1976	700
426	20240724	135300	180950701	1979	1979	1979	1979	1
427	20240724	135200	180948722	1979	1979	1979	1979	0
428	20240724	135100	180948722	1979	1979	1979	1979	500
429	20240724	135000	179959222	1979	1979	1979	1979	0
430	20240724	134900	179959222	1979	1979	1979	1979	2
431	20240724	134800	179955264	1980	1980	1980	1980	0
432	20240724	134700	179955264	1980	1980	1980	1980	0
433	20240724	134600	179955264	1980	1980	1980	1980	10
434	20240724	134500	179935464	1980	1980	1980	1980	1
435	20240724	134400	179933484	1977	1977	1977	1977	0
436	20240724	134300	179933484	1977	1977	1977	1977	0
437	20240724	134200	179933484	1977	1977	1977	1977	1480
438	20240724	134100	177007524	1977	1980	1980	1977	722
439	20240724	134000	175580124	1977	1977	1977	1977	0
440	20240724	133900	175580124	1977	1977	1977	1977	200
441	20240724	133800	175184724	1977	1979	1979	1977	1501
442	20240724	133700	172217171	1980	1980	1980	1980	0
443	20240724	133600	172217171	1980	1980	1980	1980	0
444	20240724	133500	172217171	1980	1980	1980	1980	0
445	20240724	133400	172217171	1980	1980	1980	1980	100
446	20240724	133300	172019171	1980	1980	1980	1980	0
447	20240724	133200	172019171	1980	1980	1980	1980	0
448	20240724	133100	172019171	1980	1980	1980	1980	0
449	20240724	133000	172019171	1980	1980	1980	1980	0
450	20240724	132900	172019171	1980	1980	1980	1980	0
451	20240724	132800	172019171	1980	1980	1980	1980	0
452	20240724	132700	172019171	1980	1979	1980	1979	199
453	20240724	132600	171625349	1979	1979	1979	1979	0
454	20240724	132500	171625349	1979	1979	1979	1979	0
455	20240724	132400	171625349	1979	1979	1979	1979	0
456	20240724	132300	171625349	1979	1979	1979	1979	0
457	20240724	132200	171625349	1979	1979	1979	1979	0
458	20240724	132100	171625349	1979	1979	1979	1979	1
459	20240724	132000	171623370	1978	1978	1978	1978	72
460	20240724	131900	171480954	1979	1979	1979	1979	0
461	20240724	131800	171480954	1979	1978	1979	1978	801
462	20240724	131700	169896575	1978	1978	1978	1978	1300
463	20240724	131600	167325175	1980	1980	1980	1980	0
464	20240724	131500	167325175	1980	1980	1980	1980	0
465	20240724	131400	167325175	1980	1980	1980	1980	0
466	20240724	131300	167325175	1980	1978	1980	1978	1184
467	20240724	131200	164983219	1978	1978	1978	1978	0
468	20240724	131100	164983219	1978	1978	1978	1978	50
469	20240724	131000	164884319	1978	1978	1978	1978	253
470	20240724	130900	164383885	1980	1980	1980	1980	0
471	20240724	130800	164383885	1980	1980	1980	1980	0
472	20240724	130700	164383885	1980	1980	1980	1980	0
473	20240724	130600	164383885	1980	1980	1980	1980	0
474	20240724	130500	164383885	1980	1980	1980	1980	0
475	20240724	130400	164383885	1980	1980	1980	1980	0
476	20240724	130300	164383885	1980	1980	1980	1980	0
477	20240724	130200	164383885	1980	1980	1980	1980	0
478	20240724	130100	164383885	1980	1980	1980	1980	1
479	20240724	130000	164381905	1980	1980	1980	1980	0
480	20240724	125900	164381905	1980	1980	1980	1980	0
481	20240724	125800	164381905	1980	1980	1980	1980	0
482	20240724	125700	164381905	1980	1980	1980	1980	0
483	20240724	125600	164381905	1980	1980	1980	1980	0
484	20240724	125500	164381905	1980	1980	1980	1980	0
485	20240724	125400	164381905	1980	1975	1980	1975	33
486	20240724	125300	164316715	1980	1980	1980	1980	0
487	20240724	125200	164316715	1980	1979	1980	1975	1008
488	20240724	125100	162324527	1980	1980	1980	1980	0
489	20240724	125000	162324527	1980	1980	1980	1980	0
490	20240724	124900	162324527	1980	1980	1980	1980	1
491	20240724	124800	162322547	1975	1975	1975	1975	21
492	20240724	124700	162281072	1980	1980	1980	1980	0
493	20240724	124600	162281072	1980	1980	1980	1980	0
494	20240724	124500	162281072	1980	1979	1980	1979	101
495	20240724	124400	162081192	1980	1980	1980	1980	0
496	20240724	124300	162081192	1980	1980	1980	1980	0
497	20240724	124200	162081192	1980	1980	1980	1980	0
498	20240724	124100	162081192	1980	1980	1980	1980	1
499	20240724	124000	162079212	1975	1975	1975	1975	0
500	20240724	123900	162079212	1975	1976	1976	1975	1827
501	20240724	123800	158470100	1980	1980	1980	1980	0
502	20240724	123700	158470100	1980	1980	1980	1980	0
503	20240724	123600	158470100	1980	1980	1980	1980	0
504	20240724	123500	158470100	1980	1976	1980	1976	5003
505	20240724	123400	148584164	1976	1977	1977	1976	2083
506	20240724	123300	144466292	1978	1978	1978	1978	536
507	20240724	123200	143406084	1980	1980	1980	1980	0
508	20240724	123100	143406084	1980	1980	1980	1980	0
509	20240724	123000	143406084	1980	1980	1980	1980	0
510	20240724	122900	143406084	1980	1980	1980	1980	3
511	20240724	122800	143400144	1980	1980	1980	1980	0
512	20240724	122700	143400144	1980	1980	1980	1980	20
513	20240724	122600	143360544	1980	1980	1980	1980	8
514	20240724	122500	143344704	1980	1980	1980	1980	0
515	20240724	122400	143344704	1980	1980	1980	1980	0
516	20240724	122300	143344704	1980	1980	1980	1980	0
517	20240724	122200	143344704	1980	1979	1980	1979	9
518	20240724	122100	143326892	1979	1979	1979	1979	0
519	20240724	122000	143326892	1979	1979	1979	1979	0
520	20240724	121900	143326892	1979	1979	1979	1979	0
521	20240724	121800	143326892	1979	1979	1979	1979	0
522	20240724	121700	143326892	1979	1979	1979	1979	0
523	20240724	121600	143326892	1979	1979	1979	1979	1
524	20240724	121500	143324913	1979	1979	1979	1979	0
525	20240724	121400	143324913	1979	1979	1979	1979	0
526	20240724	121300	143324913	1979	1979	1979	1979	1
527	20240724	121200	143322934	1978	1978	1978	1978	0
528	20240724	121100	143322934	1978	1978	1978	1978	0
529	20240724	121000	143322934	1978	1978	1978	1978	0
530	20240724	120900	143322934	1978	1978	1978	1978	0
531	20240724	120800	143322934	1978	1977	1978	1977	49
532	20240724	120700	143226052	1977	1977	1977	1977	0
533	20240724	120600	143226052	1977	1977	1977	1977	150
534	20240724	120500	142929502	1978	1978	1978	1978	0
535	20240724	120400	142929502	1978	1978	1978	1978	0
536	20240724	120300	142929502	1978	1978	1978	1978	1
537	20240724	120200	142927524	1977	1977	1977	1977	294
538	20240724	120100	142346286	1977	1977	1977	1977	0
539	20240724	120000	142346286	1977	1977	1977	1977	0
540	20240724	115900	142346286	1977	1979	1979	1977	2000
541	20240724	115800	138390669	1980	1980	1980	1980	0
542	20240724	115700	138390669	1980	1980	1980	1980	0
543	20240724	115600	138390669	1980	1980	1980	1980	0
544	20240724	115500	138390669	1980	1980	1980	1980	200
545	20240724	115400	137994669	1980	1980	1980	1980	0
546	20240724	115300	137994669	1980	1980	1980	1980	0
547	20240724	115200	137994669	1980	1980	1980	1980	0
548	20240724	115100	137994669	1980	1980	1980	1980	0
549	20240724	115000	137994669	1980	1980	1980	1980	0
550	20240724	114900	137994669	1980	1980	1980	1980	1
551	20240724	114800	137992689	1979	1979	1979	1978	286
552	20240724	114700	137426973	1979	1979	1979	1979	10
553	20240724	114600	137407183	1979	1980	1980	1979	211
554	20240724	114500	136989612	1980	1980	1980	1980	50
555	20240724	114400	136890612	1980	1980	1980	1980	0
556	20240724	114300	136890612	1980	1980	1980	1980	0
557	20240724	114200	136890612	1980	1980	1980	1980	0
558	20240724	114100	136890612	1980	1980	1980	1980	0
559	20240724	114000	136890612	1980	1980	1980	1980	0
560	20240724	113900	136890612	1980	1980	1980	1980	0
561	20240724	113800	136890612	1980	1980	1980	1980	0
562	20240724	113700	136890612	1980	1980	1980	1980	0
563	20240724	113600	136890612	1980	1980	1980	1980	1
564	20240724	113500	136888632	1981	1981	1981	1981	0
565	20240724	113400	136888632	1981	1981	1981	1981	0
566	20240724	113300	136888632	1981	1981	1981	1981	1
567	20240724	113200	136886651	1982	1982	1982	1982	0
568	20240724	113100	136886651	1982	1982	1982	1982	1
569	20240724	113000	136884669	1982	1982	1982	1982	0
570	20240724	112900	136884669	1982	1982	1982	1982	0
571	20240724	112800	136884669	1982	1982	1982	1982	50
572	20240724	112700	136785569	1982	1982	1982	1982	36
573	20240724	112600	136714217	1982	1982	1982	1982	0
574	20240724	112500	136714217	1982	1982	1982	1982	0
575	20240724	112400	136714217	1982	1982	1982	1982	0
576	20240724	112300	136714217	1982	1982	1982	1982	0
577	20240724	112200	136714217	1982	1982	1982	1982	1
578	20240724	112100	136712235	1982	1982	1982	1982	0
579	20240724	112000	136712235	1982	1982	1982	1982	0
580	20240724	111900	136712235	1982	1979	1982	1979	12
581	20240724	111800	136688484	1980	1980	1980	1980	154
582	20240724	111700	136383564	1980	1980	1980	1980	0
583	20240724	111600	136383564	1980	1980	1980	1980	500
584	20240724	111500	135393564	1985	1985	1985	1985	0
585	20240724	111400	135393564	1985	1985	1985	1985	0
586	20240724	111300	135393564	1985	1985	1985	1985	0
587	20240724	111200	135393564	1985	1985	1985	1985	0
588	20240724	111100	135393564	1985	1985	1985	1985	0
589	20240724	111000	135393564	1985	1985	1985	1985	11
590	20240724	110900	135371729	1979	1979	1979	1979	2
591	20240724	110800	135367771	1985	1985	1985	1985	0
592	20240724	110700	135367771	1985	1985	1985	1985	0
593	20240724	110600	135367771	1985	1985	1985	1985	0
594	20240724	110500	135367771	1985	1985	1985	1985	1
595	20240724	110400	135365786	1978	1978	1978	1978	0
596	20240724	110300	135365786	1978	1982	1982	1978	3986
597	20240724	110200	127474278	1985	1985	1985	1985	0
598	20240724	110100	127474278	1985	1985	1985	1985	0
599	20240724	110000	127474278	1985	1982	1985	1982	34
600	20240724	105900	127406800	1985	1985	1985	1985	0
601	20240724	105800	127406800	1985	1985	1985	1985	1
602	20240724	105700	127404815	1981	1985	1985	1981	1004
603	20240724	105600	125415710	1982	1984	1984	1982	174
604	20240724	105500	125070839	1985	1985	1985	1985	21
605	20240724	105400	125029154	1985	1985	1985	1985	0
606	20240724	105300	125029154	1985	1985	1985	1985	22
607	20240724	105200	124985484	1985	1984	1985	1982	1484
608	20240724	105100	122043791	1985	1985	1985	1985	1
609	20240724	105000	122041806	1985	1983	1985	1983	604
610	20240724	104900	120844068	1985	1985	1985	1985	0
611	20240724	104800	120844068	1985	1985	1985	1985	0
612	20240724	104700	120844068	1985	1985	1985	1985	0
613	20240724	104600	120844068	1985	1985	1985	1985	2
614	20240724	104500	120840098	1982	1984	1984	1982	168
615	20240724	104400	120507038	1985	1985	1985	1985	13
616	20240724	104300	120481233	1985	1985	1985	1985	6
617	20240724	104200	120469323	1985	1985	1985	1985	2
618	20240724	104100	120465353	1986	1986	1986	1986	1
619	20240724	104000	120463367	1986	1986	1986	1986	2
620	20240724	103900	120459395	1986	1986	1986	1986	2
621	20240724	103800	120455423	1986	1986	1986	1986	7
622	20240724	103700	120441521	1987	1987	1987	1987	3
623	20240724	103600	120435560	1987	1987	1987	1987	5223
624	20240724	103500	110057459	1987	1987	1987	1987	3375
625	20240724	103400	103351334	1987	1987	1987	1987	0
626	20240724	103300	103351334	1987	1986	1987	1986	1628
627	20240724	103200	100116997	1986	1986	1986	1986	1
628	20240724	103100	100115011	1987	1987	1987	1983	72
629	20240724	103000	99972097	1987	1987	1987	1987	0
630	20240724	102900	99972097	1987	1987	1987	1987	206
631	20240724	102800	99562775	1987	1987	1987	1987	0
632	20240724	102700	99562775	1987	1987	1987	1987	100
633	20240724	102600	99364075	1987	1987	1987	1987	102
634	20240724	102500	99161401	1987	1987	1987	1987	0
635	20240724	102400	99161401	1987	1987	1987	1987	100
636	20240724	102300	98962701	1987	1987	1987	1987	1
637	20240724	102200	98960714	1987	1987	1987	1987	0
638	20240724	102100	98960714	1987	1987	1987	1987	0
639	20240724	102000	98960714	1987	1987	1987	1987	0
640	20240724	101900	98960714	1987	1987	1987	1987	1
641	20240724	101800	98958727	1987	1987	1987	1987	1
642	20240724	101700	98956740	1987	1987	1987	1987	0
643	20240724	101600	98956740	1987	1987	1987	1987	0
644	20240724	101500	98956740	1987	1987	1987	1987	0
645	20240724	101400	98956740	1987	1987	1987	1987	0
646	20240724	101300	98956740	1987	1987	1987	1987	0
647	20240724	101200	98956740	1987	1987	1987	1987	28
648	20240724	101100	98901104	1987	1987	1987	1987	0
649	20240724	101000	98901104	1987	1987	1987	1987	0
650	20240724	100900	98901104	1987	1987	1987	1987	0
651	20240724	100800	98901104	1987	1987	1987	1987	0
652	20240724	100700	98901104	1987	1987	1987	1987	153
653	20240724	100600	98597093	1987	1987	1987	1987	0
654	20240724	100500	98597093	1987	1985	1987	1979	203
655	20240724	100400	98195211	1987	1984	1987	1979	2003
656	20240724	100300	94224532	1985	1985	1985	1985	3
657	20240724	100200	94218577	1985	1985	1985	1985	1
658	20240724	100100	94216592	1985	1985	1985	1985	0
659	20240724	100000	94216592	1985	1985	1985	1985	44
660	20240724	095900	94129252	1985	1985	1985	1985	38
661	20240724	095800	94053822	1985	1985	1985	1985	412
662	20240724	095700	93236002	1985	1985	1985	1985	1311
663	20240724	095600	90633667	1985	1985	1985	1985	3
664	20240724	095500	90627712	1985	1985	1985	1985	255
665	20240724	095400	90121537	1981	1984	1984	1981	1693
666	20240724	095300	86766437	1985	1984	1985	1984	2
667	20240724	095200	86762468	1985	1985	1985	1985	1
668	20240724	095100	86760483	1985	1985	1985	1985	0
669	20240724	095000	86760483	1985	1985	1985	1985	1
670	20240724	094900	86758498	1985	1985	1985	1985	1
671	20240724	094800	86756513	1985	1985	1985	1985	9
672	20240724	094700	86738648	1985	1985	1985	1985	0
673	20240724	094600	86738648	1985	1985	1985	1985	1
674	20240724	094500	86736663	1985	1985	1985	1985	300
675	20240724	094400	86141163	1985	1985	1985	1982	22
676	20240724	094300	86097509	1986	1986	1986	1986	0
677	20240724	094200	86097509	1986	1986	1987	1986	4
678	20240724	094100	86089564	1987	1987	1987	1987	96
679	20240724	094000	85898812	1987	1987	1987	1987	0
680	20240724	093900	85898812	1987	1987	1987	1987	0
681	20240724	093800	85898812	1987	1987	1987	1987	0
682	20240724	093700	85898812	1987	1987	1987	1987	0
683	20240724	093600	85898812	1987	1987	1987	1987	0
684	20240724	093500	85898812	1987	1984	1987	1979	5286
685	20240724	093400	75413092	1984	1986	1988	1984	717
686	20240724	093300	73988596	1985	1984	1986	1984	216
687	20240724	093200	73559828	1984	1984	1984	1984	5
688	20240724	093100	73549908	1984	1984	1984	1984	0
689	20240724	093000	73549908	1984	1984	1985	1984	37
690	20240724	092900	73476498	1983	1983	1983	1983	100
691	20240724	092800	73278198	1983	1982	1983	1982	1612
692	20240724	092700	70081615	1982	1977	1982	1977	5242
693	20240724	092600	59702655	1977	1974	1977	1974	7683
694	20240724	092500	44532736	1974	1973	1974	1973	1596
695	20240724	092400	41382727	1973	1973	1973	1973	50
696	20240724	092300	41284077	1973	1972	1973	1972	512
697	20240724	092200	40274401	1971	1971	1972	1971	4126
698	20240724	092100	32142054	1972	1971	1972	1971	301
699	20240724	092000	31548782	1972	1972	1972	1972	22
700	20240724	091900	31505398	1971	1973	1973	1971	2042
701	20240724	091800	27479736	1972	1971	1972	1971	1234
702	20240724	091700	25046888	1972	1972	1972	1972	0
703	20240724	091600	25046888	1972	1972	1972	1972	166
704	20240724	091500	24719536	1973	1973	1973	1973	1
705	20240724	091400	24717563	1972	1972	1972	1972	300
706	20240724	091300	24125963	1973	1973	1973	1973	13
707	20240724	091200	24100314	1974	1974	1974	1974	0
708	20240724	091100	24100314	1974	1974	1974	1974	207
709	20240724	091000	23691696	1974	1974	1974	1974	23
710	20240724	090900	23646294	1974	1974	1974	1974	10
711	20240724	090800	23626554	1972	1975	1975	1972	2735
712	20240724	090700	18231616	1975	1975	1975	1975	745
713	20240724	090600	16760241	1975	1969	1975	1968	3333
714	20240724	090500	10191758	1970	1975	1975	1970	76
715	20240724	090400	10042028	1975	1970	1975	1970	51
716	20240724	090300	9941553	1975	1970	1975	1970	382
717	20240724	090200	9189008	1970	1976	1976	1970	1761
718	20240724	090100	5718874	1975	1977	1977	1975	16
719	20240724	090000	5687245	1971	1977	1977	1971	2881