KissMeData/026040/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190900	34962756	1928	1928	1928	1928	321
3	20240724	190800	34962756	1928	1928	1928	1928	0
4	20240724	190700	34962756	1928	1928	1928	1928	0
5	20240724	190600	34962756	1928	1928	1928	1928	0
6	20240724	190500	34962756	1928	1928	1928	1928	0
7	20240724	190400	34962756	1928	1928	1928	1928	0
8	20240724	190300	34962756	1928	1928	1928	1928	0
9	20240724	190200	34962756	1928	1928	1928	1928	0
10	20240724	190100	34962756	1928	1928	1928	1928	0
11	20240724	190000	34962756	1928	1928	1928	1928	0
12	20240724	185900	34962756	1928	1928	1928	1928	0
13	20240724	185800	34962756	1928	1928	1928	1928	0
14	20240724	185700	34962756	1928	1928	1928	1928	0
15	20240724	185600	34962756	1928	1928	1928	1928	0
16	20240724	185500	34962756	1928	1928	1928	1928	0
17	20240724	185400	34962756	1928	1928	1928	1928	0
18	20240724	185300	34962756	1928	1928	1928	1928	0
19	20240724	185200	34962756	1928	1928	1928	1928	0
20	20240724	185100	34962756	1928	1928	1928	1928	0
21	20240724	185000	34962756	1928	1928	1928	1928	0
22	20240724	184900	34962756	1928	1928	1928	1928	0
23	20240724	184800	34962756	1928	1928	1928	1928	0
24	20240724	184700	34962756	1928	1928	1928	1928	0
25	20240724	184600	34962756	1928	1928	1928	1928	0
26	20240724	184500	34962756	1928	1928	1928	1928	0
27	20240724	184400	34962756	1928	1928	1928	1928	0
28	20240724	184300	34962756	1928	1928	1928	1928	0
29	20240724	184200	34962756	1928	1928	1928	1928	0
30	20240724	184100	34962756	1928	1928	1928	1928	0
31	20240724	184000	34962756	1928	1928	1928	1928	0
32	20240724	183900	34962756	1928	1928	1928	1928	321
33	20240724	183800	34962756	1928	1928	1928	1928	0
34	20240724	183700	34962756	1928	1928	1928	1928	0
35	20240724	183600	34962756	1928	1928	1928	1928	0
36	20240724	183500	34962756	1928	1928	1928	1928	0
37	20240724	183400	34962756	1928	1928	1928	1928	0
38	20240724	183300	34962756	1928	1928	1928	1928	0
39	20240724	183200	34962756	1928	1928	1928	1928	0
40	20240724	183100	34962756	1928	1928	1928	1928	0
41	20240724	183000	34962756	1928	1928	1928	1928	0
42	20240724	182900	34962756	1928	1928	1928	1928	0
43	20240724	182800	34962756	1928	1928	1928	1928	0
44	20240724	182700	34962756	1928	1928	1928	1928	0
45	20240724	182600	34962756	1928	1928	1928	1928	0
46	20240724	182500	34962756	1928	1928	1928	1928	0
47	20240724	182400	34962756	1928	1928	1928	1928	0
48	20240724	182300	34962756	1928	1928	1928	1928	0
49	20240724	182200	34962756	1928	1928	1928	1928	0
50	20240724	182100	34962756	1928	1928	1928	1928	0
51	20240724	182000	34962756	1928	1928	1928	1928	0
52	20240724	181900	34962756	1928	1928	1928	1928	0
53	20240724	181800	34962756	1928	1928	1928	1928	0
54	20240724	181700	34962756	1928	1928	1928	1928	0
55	20240724	181600	34962756	1928	1928	1928	1928	0
56	20240724	181500	34962756	1928	1928	1928	1928	0
57	20240724	181400	34962756	1928	1928	1928	1928	0
58	20240724	181300	34962756	1928	1928	1928	1928	0
59	20240724	181200	34962756	1928	1928	1928	1928	0
60	20240724	181100	34962756	1928	1928	1928	1928	0
61	20240724	181000	34962756	1928	1928	1928	1928	0
62	20240724	180900	34962756	1928	1928	1928	1928	321
63	20240724	180800	34962756	1928	1928	1928	1928	0
64	20240724	180700	34962756	1928	1928	1928	1928	0
65	20240724	180600	34962756	1928	1928	1928	1928	0
66	20240724	180500	34962756	1928	1928	1928	1928	0
67	20240724	180400	34962756	1928	1928	1928	1928	0
68	20240724	180300	34962756	1928	1928	1928	1928	0
69	20240724	180200	34962756	1928	1928	1928	1928	0
70	20240724	180100	34962756	1928	1928	1928	1928	0
71	20240724	180000	34962756	1928	1928	1928	1928	0
72	20240724	175900	34962756	1928	1928	1928	1928	0
73	20240724	175800	34962756	1928	1928	1928	1928	0
74	20240724	175700	34962756	1928	1928	1928	1928	0
75	20240724	175600	34962756	1928	1928	1928	1928	0
76	20240724	175500	34962756	1928	1928	1928	1928	0
77	20240724	175400	34962756	1928	1928	1928	1928	0
78	20240724	175300	34962756	1928	1928	1928	1928	0
79	20240724	175200	34962756	1928	1928	1928	1928	0
80	20240724	175100	34962756	1928	1928	1928	1928	0
81	20240724	175000	34962756	1928	1928	1928	1928	0
82	20240724	174900	34962756	1928	1928	1928	1928	0
83	20240724	174800	34962756	1928	1928	1928	1928	0
84	20240724	174700	34962756	1928	1928	1928	1928	0
85	20240724	174600	34962756	1928	1928	1928	1928	0
86	20240724	174500	34962756	1928	1928	1928	1928	0
87	20240724	174400	34962756	1928	1928	1928	1928	0
88	20240724	174300	34962756	1928	1928	1928	1928	0
89	20240724	174200	34962756	1928	1928	1928	1928	0
90	20240724	174100	34962756	1928	1928	1928	1928	0
91	20240724	174000	34962756	1928	1928	1928	1928	0
92	20240724	173900	34962756	1928	1928	1928	1928	321
93	20240724	173800	34962756	1928	1928	1928	1928	0
94	20240724	173700	34962756	1928	1928	1928	1928	0
95	20240724	173600	34962756	1928	1928	1928	1928	0
96	20240724	173500	34962756	1928	1928	1928	1928	0
97	20240724	173400	34962756	1928	1928	1928	1928	0
98	20240724	173300	34962756	1928	1928	1928	1928	0
99	20240724	173200	34962756	1928	1928	1928	1928	0
100	20240724	173100	34962756	1928	1928	1928	1928	0
101	20240724	173000	34962756	1928	1928	1928	1928	0
102	20240724	172900	34962756	1928	1928	1928	1928	0
103	20240724	172800	34962756	1928	1928	1928	1928	0
104	20240724	172700	34962756	1928	1928	1928	1928	0
105	20240724	172600	34962756	1928	1928	1928	1928	0
106	20240724	172500	34962756	1928	1928	1928	1928	0
107	20240724	172400	34962756	1928	1928	1928	1928	0
108	20240724	172300	34962756	1928	1928	1928	1928	0
109	20240724	172200	34962756	1928	1928	1928	1928	0
110	20240724	172100	34962756	1928	1928	1928	1928	0
111	20240724	172000	34962756	1928	1928	1928	1928	0
112	20240724	171900	34962756	1928	1928	1928	1928	0
113	20240724	171800	34962756	1928	1928	1928	1928	0
114	20240724	171700	34962756	1928	1928	1928	1928	0
115	20240724	171600	34962756	1928	1928	1928	1928	0
116	20240724	171500	34962756	1928	1928	1928	1928	0
117	20240724	171400	34962756	1928	1928	1928	1928	0
118	20240724	171300	34962756	1928	1928	1928	1928	0
119	20240724	171200	34962756	1928	1928	1928	1928	0
120	20240724	171100	34962756	1928	1928	1928	1928	0
121	20240724	171000	34962756	1928	1928	1928	1928	0
122	20240724	170900	34962756	1928	1928	1928	1928	321
123	20240724	170800	34962756	1928	1928	1928	1928	0
124	20240724	170700	34962756	1928	1928	1928	1928	0
125	20240724	170600	34962756	1928	1928	1928	1928	0
126	20240724	170500	34962756	1928	1928	1928	1928	0
127	20240724	170400	34962756	1928	1928	1928	1928	0
128	20240724	170300	34962756	1928	1928	1928	1928	0
129	20240724	170200	34962756	1928	1928	1928	1928	0
130	20240724	170100	34962756	1928	1928	1928	1928	0
131	20240724	170000	34962756	1928	1928	1928	1928	0
132	20240724	165900	34962756	1928	1928	1928	1928	0
133	20240724	165800	34962756	1928	1928	1928	1928	0
134	20240724	165700	34962756	1928	1928	1928	1928	0
135	20240724	165600	34962756	1928	1928	1928	1928	0
136	20240724	165500	34962756	1928	1928	1928	1928	0
137	20240724	165400	34962756	1928	1928	1928	1928	0
138	20240724	165300	34962756	1928	1928	1928	1928	0
139	20240724	165200	34962756	1928	1928	1928	1928	0
140	20240724	165100	34962756	1928	1928	1928	1928	0
141	20240724	165000	34962756	1928	1928	1928	1928	0
142	20240724	164900	34962756	1928	1928	1928	1928	0
143	20240724	164800	34962756	1928	1928	1928	1928	0
144	20240724	164700	34962756	1928	1928	1928	1928	0
145	20240724	164600	34962756	1928	1928	1928	1928	0
146	20240724	164500	34962756	1928	1928	1928	1928	0
147	20240724	164400	34962756	1928	1928	1928	1928	0
148	20240724	164300	34962756	1928	1928	1928	1928	0
149	20240724	164200	34962756	1928	1928	1928	1928	0
150	20240724	164100	34962756	1928	1928	1928	1928	0
151	20240724	164000	34962756	1928	1928	1928	1928	0
152	20240724	163900	34962756	1928	1928	1928	1928	321
153	20240724	163800	34962756	1928	1928	1928	1928	0
154	20240724	163700	34962756	1928	1928	1928	1928	0
155	20240724	163600	34962756	1928	1928	1928	1928	0
156	20240724	163500	34962756	1928	1928	1928	1928	0
157	20240724	163400	34962756	1928	1928	1928	1928	0
158	20240724	163300	34962756	1928	1928	1928	1928	0
159	20240724	163200	34962756	1928	1928	1928	1928	0
160	20240724	163100	34962756	1928	1928	1928	1928	0
161	20240724	163000	34962756	1928	1928	1928	1928	0
162	20240724	162900	34962756	1928	1928	1928	1928	0
163	20240724	162800	34962756	1928	1928	1928	1928	0
164	20240724	162700	34962756	1928	1928	1928	1928	0
165	20240724	162600	34962756	1928	1928	1928	1928	0
166	20240724	162500	34962756	1928	1928	1928	1928	0
167	20240724	162400	34962756	1928	1928	1928	1928	0
168	20240724	162300	34962756	1928	1928	1928	1928	0
169	20240724	162200	34962756	1928	1928	1928	1928	0
170	20240724	162100	34962756	1928	1928	1928	1928	0
171	20240724	162000	34962756	1928	1928	1928	1928	0
172	20240724	161900	34962756	1928	1928	1928	1928	0
173	20240724	161800	34962756	1928	1928	1928	1928	0
174	20240724	161700	34962756	1928	1928	1928	1928	0
175	20240724	161600	34962756	1928	1928	1928	1928	0
176	20240724	161500	34962756	1928	1928	1928	1928	0
177	20240724	161400	34962756	1928	1928	1928	1928	0
178	20240724	161300	34962756	1928	1928	1928	1928	0
179	20240724	161200	34962756	1928	1928	1928	1928	0
180	20240724	161100	34962756	1928	1928	1928	1928	0
181	20240724	161000	34962756	1928	1928	1928	1928	0
182	20240724	160900	34962756	1928	1928	1928	1928	321
183	20240724	160800	34962756	1928	1928	1928	1928	0
184	20240724	160700	34962756	1928	1928	1928	1928	0
185	20240724	160600	34962756	1928	1928	1928	1928	0
186	20240724	160500	34962756	1928	1928	1928	1928	0
187	20240724	160400	34962756	1928	1928	1928	1928	0
188	20240724	160300	34962756	1928	1928	1928	1928	0
189	20240724	160200	34962756	1928	1928	1928	1928	0
190	20240724	160100	34962756	1928	1928	1928	1928	0
191	20240724	160000	34962756	1928	1928	1928	1928	0
192	20240724	155900	34962756	1928	1928	1928	1928	0
193	20240724	155800	34962756	1928	1928	1928	1928	0
194	20240724	155700	34962756	1928	1928	1928	1928	0
195	20240724	155600	34962756	1928	1928	1928	1928	0
196	20240724	155500	34962756	1928	1928	1928	1928	0
197	20240724	155400	34962756	1928	1928	1928	1928	0
198	20240724	155300	34962756	1928	1928	1928	1928	0
199	20240724	155200	34962756	1928	1928	1928	1928	0
200	20240724	155100	34962756	1928	1928	1928	1928	0
201	20240724	155000	34962756	1928	1928	1928	1928	0
202	20240724	154900	34962756	1928	1928	1928	1928	0
203	20240724	154800	34962756	1928	1928	1928	1928	0
204	20240724	154700	34962756	1928	1928	1928	1928	0
205	20240724	154600	34962756	1928	1928	1928	1928	0
206	20240724	154500	34962756	1928	1928	1928	1928	0
207	20240724	154400	34962756	1928	1928	1928	1928	0
208	20240724	154300	34962756	1928	1928	1928	1928	0
209	20240724	154200	34962756	1928	1928	1928	1928	0
210	20240724	154100	34962756	1928	1928	1928	1928	0
211	20240724	154000	34962756	1928	1928	1928	1928	0
212	20240724	153900	34962756	1928	1928	1928	1928	321
213	20240724	153800	34962756	1928	1928	1928	1928	0
214	20240724	153700	34962756	1928	1928	1928	1928	0
215	20240724	153600	34962756	1928	1928	1928	1928	0
216	20240724	153500	34962756	1928	1928	1928	1928	0
217	20240724	153400	34962756	1928	1928	1928	1928	0
218	20240724	153300	34962756	1928	1928	1928	1928	0
219	20240724	153200	34962756	1928	1928	1928	1928	0
220	20240724	153100	34962756	1928	1928	1928	1928	0
221	20240724	153000	34962756	1928	1928	1928	1928	321
222	20240724	152900	34343868	1928	1928	1928	1928	0
223	20240724	152800	34343868	1928	1928	1928	1928	0
224	20240724	152700	34343868	1928	1928	1928	1928	0
225	20240724	152600	34343868	1928	1928	1928	1928	0
226	20240724	152500	34343868	1928	1928	1928	1928	0
227	20240724	152400	34343868	1928	1928	1928	1928	0
228	20240724	152300	34343868	1928	1928	1928	1928	0
229	20240724	152200	34343868	1928	1928	1928	1928	0
230	20240724	152100	34343868	1928	1928	1928	1928	0
231	20240724	152000	34343868	1928	1928	1928	1928	0
232	20240724	151900	34343868	1928	1934	1934	1928	837
233	20240724	151800	32728956	1946	1946	1946	1946	0
234	20240724	151700	32728956	1946	1946	1946	1946	0
235	20240724	151600	32728956	1946	1946	1946	1946	0
236	20240724	151500	32728956	1946	1946	1946	1946	0
237	20240724	151400	32728956	1946	1946	1946	1946	1
238	20240724	151300	32727010	1950	1950	1950	1950	0
239	20240724	151200	32727010	1950	1950	1950	1950	0
240	20240724	151100	32727010	1950	1950	1950	1950	0
241	20240724	151000	32727010	1950	1950	1950	1950	0
242	20240724	150900	32727010	1950	1950	1950	1950	0
243	20240724	150800	32727010	1950	1950	1950	1950	0
244	20240724	150700	32727010	1950	1950	1950	1950	0
245	20240724	150600	32727010	1950	1950	1950	1950	0
246	20240724	150500	32727010	1950	1950	1950	1950	0
247	20240724	150400	32727010	1950	1950	1950	1950	0
248	20240724	150300	32727010	1950	1950	1950	1950	0
249	20240724	150200	32727010	1950	1950	1950	1950	0
250	20240724	150100	32727010	1950	1950	1950	1950	1
251	20240724	150000	32725060	1950	1950	1950	1950	0
252	20240724	145900	32725060	1950	1950	1950	1950	0
253	20240724	145800	32725060	1950	1950	1950	1950	0
254	20240724	145700	32725060	1950	1950	1950	1950	0
255	20240724	145600	32725060	1950	1933	1950	1933	3
256	20240724	145500	32719227	1950	1933	1950	1933	12
257	20240724	145400	32696014	1934	1935	1935	1934	49
258	20240724	145300	32601235	1951	1951	1951	1951	0
259	20240724	145200	32601235	1951	1951	1951	1951	0
260	20240724	145100	32601235	1951	1951	1951	1951	0
261	20240724	145000	32601235	1951	1951	1951	1951	0
262	20240724	144900	32601235	1951	1951	1951	1951	0
263	20240724	144800	32601235	1951	1951	1951	1951	50
264	20240724	144700	32503685	1951	1951	1951	1951	0
265	20240724	144600	32503685	1951	1951	1951	1951	1
266	20240724	144500	32501734	1934	1934	1934	1934	0
267	20240724	144400	32501734	1934	1934	1934	1934	0
268	20240724	144300	32501734	1934	1934	1934	1934	0
269	20240724	144200	32501734	1934	1934	1934	1934	20
270	20240724	144100	32463054	1952	1952	1952	1952	0
271	20240724	144000	32463054	1952	1952	1952	1952	0
272	20240724	143900	32463054	1952	1952	1952	1952	0
273	20240724	143800	32463054	1952	1952	1952	1952	0
274	20240724	143700	32463054	1952	1952	1952	1952	0
275	20240724	143600	32463054	1952	1952	1952	1952	0
276	20240724	143500	32463054	1952	1952	1952	1952	0
277	20240724	143400	32463054	1952	1952	1952	1952	0
278	20240724	143300	32463054	1952	1952	1952	1952	0
279	20240724	143200	32463054	1952	1952	1952	1952	1
280	20240724	143100	32461102	1950	1950	1950	1950	0
281	20240724	143000	32461102	1950	1950	1950	1950	0
282	20240724	142900	32461102	1950	1950	1950	1950	17
283	20240724	142800	32427952	1952	1952	1952	1952	6
284	20240724	142700	32416240	1935	1935	1935	1934	524
285	20240724	142600	31402316	1952	1952	1952	1952	1
286	20240724	142500	31400364	1951	1951	1951	1951	401
287	20240724	142400	30618013	1952	1952	1952	1952	0
288	20240724	142300	30618013	1952	1952	1952	1952	0
289	20240724	142200	30618013	1952	1952	1952	1952	1
290	20240724	142100	30616061	1950	1950	1950	1950	10
291	20240724	142000	30596561	1952	1952	1952	1952	0
292	20240724	141900	30596561	1952	1952	1952	1952	0
293	20240724	141800	30596561	1952	1952	1952	1952	0
294	20240724	141700	30596561	1952	1952	1952	1952	0
295	20240724	141600	30596561	1952	1952	1952	1952	0
296	20240724	141500	30596561	1952	1952	1952	1952	0
297	20240724	141400	30596561	1952	1952	1952	1952	0
298	20240724	141300	30596561	1952	1952	1952	1952	0
299	20240724	141200	30596561	1952	1952	1952	1952	0
300	20240724	141100	30596561	1952	1952	1952	1952	0
301	20240724	141000	30596561	1952	1952	1952	1952	0
302	20240724	140900	30596561	1952	1952	1952	1952	1
303	20240724	140800	30594609	1951	1952	1952	1951	4
304	20240724	140700	30586803	1953	1953	1953	1953	0
305	20240724	140600	30586803	1953	1953	1953	1953	0
306	20240724	140500	30586803	1953	1953	1953	1953	0
307	20240724	140400	30586803	1953	1953	1953	1953	0
308	20240724	140300	30586803	1953	1953	1953	1953	0
309	20240724	140200	30586803	1953	1953	1953	1953	0
310	20240724	140100	30586803	1953	1953	1953	1953	1
311	20240724	140000	30584850	1933	1933	1933	1933	888
312	20240724	135900	28868346	1933	1937	1937	1933	786
313	20240724	135800	27347049	1955	1955	1955	1955	0
314	20240724	135700	27347049	1955	1949	1955	1949	19
315	20240724	135600	27309943	1936	1936	1936	1936	2
316	20240724	135500	27306071	1949	1949	1949	1949	0
317	20240724	135400	27306071	1949	1949	1949	1949	0
318	20240724	135300	27306071	1949	1949	1949	1949	0
319	20240724	135200	27306071	1949	1949	1949	1949	0
320	20240724	135100	27306071	1949	1949	1949	1949	0
321	20240724	135000	27306071	1949	1949	1949	1949	0
322	20240724	134900	27306071	1949	1937	1949	1936	51
323	20240724	134800	27207295	1938	1938	1938	1938	107
324	20240724	134700	26999929	1955	1955	1955	1955	0
325	20240724	134600	26999929	1955	1955	1955	1955	0
326	20240724	134500	26999929	1955	1955	1955	1955	0
327	20240724	134400	26999929	1955	1955	1955	1955	0
328	20240724	134300	26999929	1955	1955	1955	1955	0
329	20240724	134200	26999929	1955	1955	1955	1955	0
330	20240724	134100	26999929	1955	1955	1955	1955	0
331	20240724	134000	26999929	1955	1955	1955	1955	0
332	20240724	133900	26999929	1955	1955	1955	1955	19
333	20240724	133800	26962784	1955	1955	1955	1955	0
334	20240724	133700	26962784	1955	1955	1955	1955	0
335	20240724	133600	26962784	1955	1955	1955	1955	0
336	20240724	133500	26962784	1955	1955	1955	1955	1
337	20240724	133400	26960829	1936	1936	1936	1936	0
338	20240724	133300	26960829	1936	1936	1936	1936	0
339	20240724	133200	26960829	1936	1936	1936	1936	0
340	20240724	133100	26960829	1936	1936	1936	1936	0
341	20240724	133000	26960829	1936	1936	1936	1936	0
342	20240724	132900	26960829	1936	1936	1936	1936	0
343	20240724	132800	26960829	1936	1936	1936	1936	0
344	20240724	132700	26960829	1936	1942	1942	1936	490
345	20240724	132600	26011310	1960	1960	1960	1960	0
346	20240724	132500	26011310	1960	1960	1960	1960	0
347	20240724	132400	26011310	1960	1960	1960	1960	0
348	20240724	132300	26011310	1960	1960	1960	1960	0
349	20240724	132200	26011310	1960	1960	1960	1960	0
350	20240724	132100	26011310	1960	1960	1960	1960	19
351	20240724	132000	25974070	1960	1960	1960	1960	0
352	20240724	131900	25974070	1960	1960	1960	1960	0
353	20240724	131800	25974070	1960	1960	1960	1960	0
354	20240724	131700	25974070	1960	1960	1960	1960	0
355	20240724	131600	25974070	1960	1960	1960	1960	0
356	20240724	131500	25974070	1960	1960	1960	1960	0
357	20240724	131400	25974070	1960	1960	1960	1960	0
358	20240724	131300	25974070	1960	1960	1960	1960	0
359	20240724	131200	25974070	1960	1960	1960	1960	0
360	20240724	131100	25974070	1960	1960	1960	1960	0
361	20240724	131000	25974070	1960	1960	1960	1960	0
362	20240724	130900	25974070	1960	1960	1960	1960	0
363	20240724	130800	25974070	1960	1960	1960	1960	0
364	20240724	130700	25974070	1960	1953	1960	1953	5
365	20240724	130600	25964282	1946	1946	1946	1946	0
366	20240724	130500	25964282	1946	1946	1946	1946	1
367	20240724	130400	25962336	1940	1940	1940	1940	821
368	20240724	130300	24369596	1940	1940	1940	1940	19
369	20240724	130200	24332736	1940	1946	1946	1940	441
370	20240724	130100	23477154	1940	1940	1940	1940	0
371	20240724	130000	23477154	1940	1940	1940	1940	0
372	20240724	125900	23477154	1940	1940	1940	1940	0
373	20240724	125800	23477154	1940	1940	1940	1940	0
374	20240724	125700	23477154	1940	1940	1940	1940	0
375	20240724	125600	23477154	1940	1940	1940	1940	0
376	20240724	125500	23477154	1940	1940	1940	1940	0
377	20240724	125400	23477154	1940	1940	1940	1940	290
378	20240724	125300	22914554	1940	1940	1940	1940	500
379	20240724	125200	21944554	1937	1938	1938	1937	953
380	20240724	125100	20098286	1946	1946	1946	1946	0
381	20240724	125000	20098286	1946	1946	1946	1946	0
382	20240724	124900	20098286	1946	1946	1946	1946	0
383	20240724	124800	20098286	1946	1946	1946	1946	2
384	20240724	124700	20094394	1935	1935	1935	1935	0
385	20240724	124600	20094394	1935	1947	1947	1935	3365
386	20240724	124500	13563074	1947	1948	1948	1947	200
387	20240724	124400	13173653	1949	1949	1949	1949	136
388	20240724	124300	12908589	1949	1949	1949	1949	17
389	20240724	124200	12875456	1960	1960	1960	1960	0
390	20240724	124100	12875456	1960	1960	1960	1960	0
391	20240724	124000	12875456	1960	1960	1960	1960	0
392	20240724	123900	12875456	1960	1960	1960	1960	0
393	20240724	123800	12875456	1960	1960	1960	1960	0
394	20240724	123700	12875456	1960	1960	1960	1960	0
395	20240724	123600	12875456	1960	1960	1960	1960	2
396	20240724	123500	12871536	1949	1949	1949	1949	0
397	20240724	123400	12871536	1949	1949	1949	1949	0
398	20240724	123300	12871536	1949	1949	1949	1949	0
399	20240724	123200	12871536	1949	1949	1949	1949	0
400	20240724	123100	12871536	1949	1949	1949	1949	297
401	20240724	123000	12292683	1949	1949	1949	1949	0
402	20240724	122900	12292683	1949	1949	1949	1949	100
403	20240724	122800	12097783	1960	1949	1960	1949	102
404	20240724	122700	11898963	1947	1947	1947	1947	0
405	20240724	122600	11898963	1947	1947	1947	1947	0
406	20240724	122500	11898963	1947	1947	1947	1947	0
407	20240724	122400	11898963	1947	1947	1947	1947	0
408	20240724	122300	11898963	1947	1947	1947	1947	0
409	20240724	122200	11898963	1947	1947	1947	1947	0
410	20240724	122100	11898963	1947	1947	1947	1947	0
411	20240724	122000	11898963	1947	1959	1959	1947	150
412	20240724	121900	11606844	1960	1960	1960	1960	0
413	20240724	121800	11606844	1960	1960	1960	1960	0
414	20240724	121700	11606844	1960	1960	1960	1960	0
415	20240724	121600	11606844	1960	1960	1960	1960	0
416	20240724	121500	11606844	1960	1960	1960	1960	0
417	20240724	121400	11606844	1960	1960	1960	1960	0
418	20240724	121300	11606844	1960	1960	1960	1960	0
419	20240724	121200	11606844	1960	1960	1960	1960	0
420	20240724	121100	11606844	1960	1960	1960	1960	2
421	20240724	121000	11602924	1960	1960	1960	1960	0
422	20240724	120900	11602924	1960	1960	1960	1960	0
423	20240724	120800	11602924	1960	1960	1960	1960	0
424	20240724	120700	11602924	1960	1960	1960	1960	0
425	20240724	120600	11602924	1960	1960	1960	1960	0
426	20240724	120500	11602924	1960	1960	1960	1960	0
427	20240724	120400	11602924	1960	1960	1960	1960	0
428	20240724	120300	11602924	1960	1960	1960	1960	0
429	20240724	120200	11602924	1960	1960	1960	1960	0
430	20240724	120100	11602924	1960	1960	1960	1960	0
431	20240724	120000	11602924	1960	1960	1960	1960	0
432	20240724	115900	11602924	1960	1960	1960	1960	0
433	20240724	115800	11602924	1960	1960	1960	1960	0
434	20240724	115700	11602924	1960	1960	1960	1960	0
435	20240724	115600	11602924	1960	1960	1960	1960	0
436	20240724	115500	11602924	1960	1960	1960	1960	0
437	20240724	115400	11602924	1960	1960	1960	1960	0
438	20240724	115300	11602924	1960	1960	1960	1960	5
439	20240724	115200	11593124	1960	1960	1960	1960	0
440	20240724	115100	11593124	1960	1960	1960	1960	0
441	20240724	115000	11593124	1960	1960	1960	1960	0
442	20240724	114900	11593124	1960	1960	1960	1960	0
443	20240724	114800	11593124	1960	1960	1960	1960	0
444	20240724	114700	11593124	1960	1960	1960	1960	0
445	20240724	114600	11593124	1960	1960	1960	1960	0
446	20240724	114500	11593124	1960	1960	1960	1960	0
447	20240724	114400	11593124	1960	1960	1960	1960	0
448	20240724	114300	11593124	1960	1960	1960	1960	0
449	20240724	114200	11593124	1960	1962	1962	1960	4
450	20240724	114100	11585279	1962	1962	1962	1962	0
451	20240724	114000	11585279	1962	1962	1962	1962	0
452	20240724	113900	11585279	1962	1962	1962	1962	0
453	20240724	113800	11585279	1962	1962	1962	1962	0
454	20240724	113700	11585279	1962	1962	1962	1962	0
455	20240724	113600	11585279	1962	1962	1962	1962	0
456	20240724	113500	11585279	1962	1962	1962	1962	0
457	20240724	113400	11585279	1962	1962	1962	1962	1
458	20240724	113300	11583317	1963	1963	1963	1963	1
459	20240724	113200	11581354	1963	1963	1963	1963	0
460	20240724	113100	11581354	1963	1963	1963	1963	0
461	20240724	113000	11581354	1963	1963	1963	1963	0
462	20240724	112900	11581354	1963	1963	1963	1963	0
463	20240724	112800	11581354	1963	1963	1963	1963	0
464	20240724	112700	11581354	1963	1963	1963	1963	0
465	20240724	112600	11581354	1963	1963	1963	1963	0
466	20240724	112500	11581354	1963	1963	1963	1963	0
467	20240724	112400	11581354	1963	1963	1963	1963	1
468	20240724	112300	11579391	1947	1947	1947	1947	0
469	20240724	112200	11579391	1947	1947	1947	1947	0
470	20240724	112100	11579391	1947	1949	1949	1947	143
471	20240724	112000	11300848	1950	1952	1952	1950	7
472	20240724	111900	11287195	1963	1963	1963	1963	0
473	20240724	111800	11287195	1963	1963	1963	1963	0
474	20240724	111700	11287195	1963	1963	1963	1963	0
475	20240724	111600	11287195	1963	1963	1963	1963	0
476	20240724	111500	11287195	1963	1963	1963	1963	0
477	20240724	111400	11287195	1963	1963	1963	1963	0
478	20240724	111300	11287195	1963	1963	1963	1963	0
479	20240724	111200	11287195	1963	1963	1963	1963	0
480	20240724	111100	11287195	1963	1963	1963	1963	0
481	20240724	111000	11287195	1963	1963	1963	1963	0
482	20240724	110900	11287195	1963	1963	1963	1963	0
483	20240724	110800	11287195	1963	1963	1963	1963	0
484	20240724	110700	11287195	1963	1963	1963	1963	0
485	20240724	110600	11287195	1963	1963	1963	1963	0
486	20240724	110500	11287195	1963	1963	1963	1963	0
487	20240724	110400	11287195	1963	1963	1963	1963	11
488	20240724	110300	11265602	1963	1963	1963	1963	0
489	20240724	110200	11265602	1963	1963	1963	1963	1
490	20240724	110100	11263639	1952	1963	1963	1952	2
491	20240724	110000	11259724	1950	1952	1952	1950	516
492	20240724	105900	10252918	1953	1954	1954	1953	3
493	20240724	105800	10247058	1955	1956	1956	1955	2
494	20240724	105700	10243147	1963	1963	1963	1963	0
495	20240724	105600	10243147	1963	1963	1963	1963	0
496	20240724	105500	10243147	1963	1963	1963	1963	0
497	20240724	105400	10243147	1963	1963	1963	1963	0
498	20240724	105300	10243147	1963	1963	1963	1963	0
499	20240724	105200	10243147	1963	1963	1963	1963	0
500	20240724	105100	10243147	1963	1963	1963	1963	38
501	20240724	105000	10168553	1963	1963	1963	1963	0
502	20240724	104900	10168553	1963	1963	1963	1963	0
503	20240724	104800	10168553	1963	1963	1963	1963	0
504	20240724	104700	10168553	1963	1963	1963	1963	0
505	20240724	104600	10168553	1963	1963	1963	1963	0
506	20240724	104500	10168553	1963	1963	1963	1963	0
507	20240724	104400	10168553	1963	1963	1963	1963	0
508	20240724	104300	10168553	1963	1963	1963	1963	0
509	20240724	104200	10168553	1963	1963	1963	1963	0
510	20240724	104100	10168553	1963	1963	1963	1963	0
511	20240724	104000	10168553	1963	1963	1963	1963	0
512	20240724	103900	10168553	1963	1963	1963	1963	0
513	20240724	103800	10168553	1963	1963	1963	1963	0
514	20240724	103700	10168553	1963	1963	1963	1963	20
515	20240724	103600	10129293	1963	1963	1963	1963	0
516	20240724	103500	10129293	1963	1963	1963	1963	1
517	20240724	103400	10127330	1963	1963	1963	1963	1
518	20240724	103300	10125367	1964	1964	1964	1964	0
519	20240724	103200	10125367	1964	1964	1964	1964	0
520	20240724	103100	10125367	1964	1964	1964	1964	0
521	20240724	103000	10125367	1964	1964	1964	1964	0
522	20240724	102900	10125367	1964	1964	1964	1964	0
523	20240724	102800	10125367	1964	1964	1964	1964	0
524	20240724	102700	10125367	1964	1964	1964	1964	0
525	20240724	102600	10125367	1964	1964	1964	1964	0
526	20240724	102500	10125367	1964	1964	1964	1964	1
527	20240724	102400	10123403	1956	1956	1956	1956	38
528	20240724	102300	10049075	1956	1956	1956	1956	0
529	20240724	102200	10049075	1956	1956	1956	1956	0
530	20240724	102100	10049075	1956	1956	1956	1956	0
531	20240724	102000	10049075	1956	1956	1956	1956	0
532	20240724	101900	10049075	1956	1963	1963	1956	212
533	20240724	101800	9634375	1964	1964	1964	1964	0
534	20240724	101700	9634375	1964	1964	1964	1964	1
535	20240724	101600	9632411	1964	1964	1964	1964	1
536	20240724	101500	9630447	1965	1965	1965	1965	0
537	20240724	101400	9630447	1965	1965	1965	1965	1
538	20240724	101300	9628482	1965	1965	1965	1965	0
539	20240724	101200	9628482	1965	1965	1965	1965	0
540	20240724	101100	9628482	1965	1965	1965	1965	0
541	20240724	101000	9628482	1965	1965	1965	1965	32
542	20240724	100900	9565602	1965	1965	1965	1965	0
543	20240724	100800	9565602	1965	1965	1965	1965	1
544	20240724	100700	9563637	1966	1966	1966	1966	1
545	20240724	100600	9561671	1966	1966	1966	1966	0
546	20240724	100500	9561671	1966	1966	1966	1966	6
547	20240724	100400	9549875	1966	1966	1966	1966	0
548	20240724	100300	9549875	1966	1966	1966	1966	1
549	20240724	100200	9547909	1966	1966	1966	1966	0
550	20240724	100100	9547909	1966	1966	1966	1966	0
551	20240724	100000	9547909	1966	1966	1966	1966	0
552	20240724	095900	9547909	1966	1965	1966	1965	2
553	20240724	095800	9543978	1964	1964	1964	1964	795
554	20240724	095700	7982598	1964	1964	1964	1964	1
555	20240724	095600	7980634	1964	1964	1964	1964	0
556	20240724	095500	7980634	1964	1964	1964	1964	1
557	20240724	095400	7978670	1964	1964	1964	1964	0
558	20240724	095300	7978670	1964	1964	1964	1964	0
559	20240724	095200	7978670	1964	1964	1964	1964	1
560	20240724	095100	7976706	1948	1948	1948	1948	0
561	20240724	095000	7976706	1948	1948	1948	1948	0
562	20240724	094900	7976706	1948	1948	1948	1948	3
563	20240724	094800	7970862	1964	1964	1964	1964	0
564	20240724	094700	7970862	1964	1948	1964	1948	36
565	20240724	094600	7900654	1948	1948	1948	1948	0
566	20240724	094500	7900654	1948	1948	1948	1948	69
567	20240724	094400	7766242	1965	1965	1965	1965	0
568	20240724	094300	7766242	1965	1965	1965	1965	0
569	20240724	094200	7766242	1965	1965	1965	1965	0
570	20240724	094100	7766242	1965	1965	1965	1965	0
571	20240724	094000	7766242	1965	1964	1965	1964	1301
572	20240724	093900	5211077	1964	1964	1964	1964	231
573	20240724	093800	4757393	1955	1955	1955	1955	10
574	20240724	093700	4737843	1955	1955	1955	1955	2
575	20240724	093600	4733933	1955	1955	1955	1955	43
576	20240724	093500	4649868	1947	1954	1954	1947	158
577	20240724	093400	4341189	1955	1955	1955	1955	1
578	20240724	093300	4339234	1954	1954	1954	1954	200
579	20240724	093200	3948434	1950	1951	1951	1950	403
580	20240724	093100	3162531	1952	1952	1952	1952	61
581	20240724	093000	3043459	1952	1952	1952	1952	0
582	20240724	092900	3043459	1952	1952	1952	1952	0
583	20240724	092800	3043459	1952	1952	1952	1952	12
584	20240724	092700	3020035	1952	1952	1965	1950	340
585	20240724	092600	2356724	1951	1951	1951	1951	0
586	20240724	092500	2356724	1951	1951	1951	1951	0
587	20240724	092400	2356724	1951	1951	1951	1951	15
588	20240724	092300	2327459	1967	1967	1967	1967	0
589	20240724	092200	2327459	1967	1967	1967	1967	0
590	20240724	092100	2327459	1967	1967	1967	1967	0
591	20240724	092000	2327459	1967	1967	1967	1967	0
592	20240724	091900	2327459	1967	1967	1967	1967	0
593	20240724	091800	2327459	1967	1967	1967	1967	0
594	20240724	091700	2327459	1967	1967	1967	1967	0
595	20240724	091600	2327459	1967	1967	1967	1967	1
596	20240724	091500	2325492	1951	1951	1951	1951	0
597	20240724	091400	2325492	1951	1951	1951	1951	0
598	20240724	091300	2325492	1951	1954	1954	1951	250
599	20240724	091200	1837661	1963	1963	1963	1963	0
600	20240724	091100	1837661	1963	1963	1963	1963	0
601	20240724	091000	1837661	1963	1963	1963	1963	0
602	20240724	090900	1837661	1963	1963	1963	1963	0
603	20240724	090800	1837661	1963	1963	1963	1963	0
604	20240724	090700	1837661	1963	1963	1963	1963	18
605	20240724	090600	1802327	1968	1968	1968	1968	10
606	20240724	090500	1782647	1950	1952	1952	1950	563
607	20240724	090400	684177	1950	1965	1965	1950	126
608	20240724	090300	437338	1970	1970	1970	1970	0
609	20240724	090200	437338	1970	1970	1970	1968	4
610	20240724	090100	429460	1970	1970	1970	1970	10
611	20240724	090000	409760	1970	1970	1970	1970	208