KissMeData/069640/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194500	34457666	1943	1943	1943	1943	86
3	20240724	194400	34457666	1943	1943	1943	1943	0
4	20240724	194300	34457666	1943	1943	1943	1943	0
5	20240724	194200	34457666	1943	1943	1943	1943	0
6	20240724	194100	34457666	1943	1943	1943	1943	0
7	20240724	194000	34457666	1943	1943	1943	1943	0
8	20240724	193900	34457666	1943	1943	1943	1943	0
9	20240724	193800	34457666	1943	1943	1943	1943	0
10	20240724	193700	34457666	1943	1943	1943	1943	0
11	20240724	193600	34457666	1943	1943	1943	1943	0
12	20240724	193500	34457666	1943	1943	1943	1943	0
13	20240724	193400	34457666	1943	1943	1943	1943	0
14	20240724	193300	34457666	1943	1943	1943	1943	0
15	20240724	193200	34457666	1943	1943	1943	1943	0
16	20240724	193100	34457666	1943	1943	1943	1943	0
17	20240724	193000	34457666	1943	1943	1943	1943	0
18	20240724	192900	34457666	1943	1943	1943	1943	0
19	20240724	192800	34457666	1943	1943	1943	1943	0
20	20240724	192700	34457666	1943	1943	1943	1943	0
21	20240724	192600	34457666	1943	1943	1943	1943	0
22	20240724	192500	34457666	1943	1943	1943	1943	0
23	20240724	192400	34457666	1943	1943	1943	1943	0
24	20240724	192300	34457666	1943	1943	1943	1943	0
25	20240724	192200	34457666	1943	1943	1943	1943	0
26	20240724	192100	34457666	1943	1943	1943	1943	0
27	20240724	192000	34457666	1943	1943	1943	1943	0
28	20240724	191900	34457666	1943	1943	1943	1943	0
29	20240724	191800	34457666	1943	1943	1943	1943	0
30	20240724	191700	34457666	1943	1943	1943	1943	0
31	20240724	191600	34457666	1943	1943	1943	1943	0
32	20240724	191500	34457666	1943	1943	1943	1943	86
33	20240724	191400	34457666	1943	1943	1943	1943	0
34	20240724	191300	34457666	1943	1943	1943	1943	0
35	20240724	191200	34457666	1943	1943	1943	1943	0
36	20240724	191100	34457666	1943	1943	1943	1943	0
37	20240724	191000	34457666	1943	1943	1943	1943	0
38	20240724	190900	34457666	1943	1943	1943	1943	0
39	20240724	190800	34457666	1943	1943	1943	1943	0
40	20240724	190700	34457666	1943	1943	1943	1943	0
41	20240724	190600	34457666	1943	1943	1943	1943	0
42	20240724	190500	34457666	1943	1943	1943	1943	0
43	20240724	190400	34457666	1943	1943	1943	1943	0
44	20240724	190300	34457666	1943	1943	1943	1943	0
45	20240724	190200	34457666	1943	1943	1943	1943	0
46	20240724	190100	34457666	1943	1943	1943	1943	0
47	20240724	190000	34457666	1943	1943	1943	1943	0
48	20240724	185900	34457666	1943	1943	1943	1943	0
49	20240724	185800	34457666	1943	1943	1943	1943	0
50	20240724	185700	34457666	1943	1943	1943	1943	0
51	20240724	185600	34457666	1943	1943	1943	1943	0
52	20240724	185500	34457666	1943	1943	1943	1943	0
53	20240724	185400	34457666	1943	1943	1943	1943	0
54	20240724	185300	34457666	1943	1943	1943	1943	0
55	20240724	185200	34457666	1943	1943	1943	1943	0
56	20240724	185100	34457666	1943	1943	1943	1943	0
57	20240724	185000	34457666	1943	1943	1943	1943	0
58	20240724	184900	34457666	1943	1943	1943	1943	0
59	20240724	184800	34457666	1943	1943	1943	1943	0
60	20240724	184700	34457666	1943	1943	1943	1943	0
61	20240724	184600	34457666	1943	1943	1943	1943	0
62	20240724	184500	34457666	1943	1943	1943	1943	86
63	20240724	184400	34457666	1943	1943	1943	1943	0
64	20240724	184300	34457666	1943	1943	1943	1943	0
65	20240724	184200	34457666	1943	1943	1943	1943	0
66	20240724	184100	34457666	1943	1943	1943	1943	0
67	20240724	184000	34457666	1943	1943	1943	1943	0
68	20240724	183900	34457666	1943	1943	1943	1943	0
69	20240724	183800	34457666	1943	1943	1943	1943	0
70	20240724	183700	34457666	1943	1943	1943	1943	0
71	20240724	183600	34457666	1943	1943	1943	1943	0
72	20240724	183500	34457666	1943	1943	1943	1943	0
73	20240724	183400	34457666	1943	1943	1943	1943	0
74	20240724	183300	34457666	1943	1943	1943	1943	0
75	20240724	183200	34457666	1943	1943	1943	1943	0
76	20240724	183100	34457666	1943	1943	1943	1943	0
77	20240724	183000	34457666	1943	1943	1943	1943	0
78	20240724	182900	34457666	1943	1943	1943	1943	0
79	20240724	182800	34457666	1943	1943	1943	1943	0
80	20240724	182700	34457666	1943	1943	1943	1943	0
81	20240724	182600	34457666	1943	1943	1943	1943	0
82	20240724	182500	34457666	1943	1943	1943	1943	0
83	20240724	182400	34457666	1943	1943	1943	1943	0
84	20240724	182300	34457666	1943	1943	1943	1943	0
85	20240724	182200	34457666	1943	1943	1943	1943	0
86	20240724	182100	34457666	1943	1943	1943	1943	0
87	20240724	182000	34457666	1943	1943	1943	1943	0
88	20240724	181900	34457666	1943	1943	1943	1943	0
89	20240724	181800	34457666	1943	1943	1943	1943	0
90	20240724	181700	34457666	1943	1943	1943	1943	0
91	20240724	181600	34457666	1943	1943	1943	1943	0
92	20240724	181500	34457666	1943	1943	1943	1943	86
93	20240724	181400	34457666	1943	1943	1943	1943	0
94	20240724	181300	34457666	1943	1943	1943	1943	0
95	20240724	181200	34457666	1943	1943	1943	1943	0
96	20240724	181100	34457666	1943	1943	1943	1943	0
97	20240724	181000	34457666	1943	1943	1943	1943	0
98	20240724	180900	34457666	1943	1943	1943	1943	0
99	20240724	180800	34457666	1943	1943	1943	1943	0
100	20240724	180700	34457666	1943	1943	1943	1943	0
101	20240724	180600	34457666	1943	1943	1943	1943	0
102	20240724	180500	34457666	1943	1943	1943	1943	0
103	20240724	180400	34457666	1943	1943	1943	1943	0
104	20240724	180300	34457666	1943	1943	1943	1943	0
105	20240724	180200	34457666	1943	1943	1943	1943	0
106	20240724	180100	34457666	1943	1943	1943	1943	0
107	20240724	180000	34457666	1943	1943	1943	1943	0
108	20240724	175900	34457666	1943	1943	1943	1943	0
109	20240724	175800	34457666	1943	1943	1943	1943	0
110	20240724	175700	34457666	1943	1943	1943	1943	0
111	20240724	175600	34457666	1943	1943	1943	1943	0
112	20240724	175500	34457666	1943	1943	1943	1943	0
113	20240724	175400	34457666	1943	1943	1943	1943	0
114	20240724	175300	34457666	1943	1943	1943	1943	0
115	20240724	175200	34457666	1943	1943	1943	1943	0
116	20240724	175100	34457666	1943	1943	1943	1943	0
117	20240724	175000	34457666	1943	1943	1943	1943	0
118	20240724	174900	34457666	1943	1943	1943	1943	0
119	20240724	174800	34457666	1943	1943	1943	1943	0
120	20240724	174700	34457666	1943	1943	1943	1943	0
121	20240724	174600	34457666	1943	1943	1943	1943	0
122	20240724	174500	34457666	1943	1943	1943	1943	86
123	20240724	174400	34457666	1943	1943	1943	1943	0
124	20240724	174300	34457666	1943	1943	1943	1943	0
125	20240724	174200	34457666	1943	1943	1943	1943	0
126	20240724	174100	34457666	1943	1943	1943	1943	0
127	20240724	174000	34457666	1943	1943	1943	1943	0
128	20240724	173900	34457666	1943	1943	1943	1943	0
129	20240724	173800	34457666	1943	1943	1943	1943	0
130	20240724	173700	34457666	1943	1943	1943	1943	0
131	20240724	173600	34457666	1943	1943	1943	1943	0
132	20240724	173500	34457666	1943	1943	1943	1943	0
133	20240724	173400	34457666	1943	1943	1943	1943	0
134	20240724	173300	34457666	1943	1943	1943	1943	0
135	20240724	173200	34457666	1943	1943	1943	1943	0
136	20240724	173100	34457666	1943	1943	1943	1943	0
137	20240724	173000	34457666	1943	1943	1943	1943	0
138	20240724	172900	34457666	1943	1943	1943	1943	0
139	20240724	172800	34457666	1943	1943	1943	1943	0
140	20240724	172700	34457666	1943	1943	1943	1943	0
141	20240724	172600	34457666	1943	1943	1943	1943	0
142	20240724	172500	34457666	1943	1943	1943	1943	0
143	20240724	172400	34457666	1943	1943	1943	1943	0
144	20240724	172300	34457666	1943	1943	1943	1943	0
145	20240724	172200	34457666	1943	1943	1943	1943	0
146	20240724	172100	34457666	1943	1943	1943	1943	0
147	20240724	172000	34457666	1943	1943	1943	1943	0
148	20240724	171900	34457666	1943	1943	1943	1943	0
149	20240724	171800	34457666	1943	1943	1943	1943	0
150	20240724	171700	34457666	1943	1943	1943	1943	0
151	20240724	171600	34457666	1943	1943	1943	1943	0
152	20240724	171500	34457666	1943	1943	1943	1943	86
153	20240724	171400	34457666	1943	1943	1943	1943	0
154	20240724	171300	34457666	1943	1943	1943	1943	0
155	20240724	171200	34457666	1943	1943	1943	1943	0
156	20240724	171100	34457666	1943	1943	1943	1943	0
157	20240724	171000	34457666	1943	1943	1943	1943	0
158	20240724	170900	34457666	1943	1943	1943	1943	0
159	20240724	170800	34457666	1943	1943	1943	1943	0
160	20240724	170700	34457666	1943	1943	1943	1943	0
161	20240724	170600	34457666	1943	1943	1943	1943	0
162	20240724	170500	34457666	1943	1943	1943	1943	0
163	20240724	170400	34457666	1943	1943	1943	1943	0
164	20240724	170300	34457666	1943	1943	1943	1943	0
165	20240724	170200	34457666	1943	1943	1943	1943	0
166	20240724	170100	34457666	1943	1943	1943	1943	0
167	20240724	170000	34457666	1943	1943	1943	1943	0
168	20240724	165900	34457666	1943	1943	1943	1943	0
169	20240724	165800	34457666	1943	1943	1943	1943	0
170	20240724	165700	34457666	1943	1943	1943	1943	0
171	20240724	165600	34457666	1943	1943	1943	1943	0
172	20240724	165500	34457666	1943	1943	1943	1943	0
173	20240724	165400	34457666	1943	1943	1943	1943	0
174	20240724	165300	34457666	1943	1943	1943	1943	0
175	20240724	165200	34457666	1943	1943	1943	1943	0
176	20240724	165100	34457666	1943	1943	1943	1943	0
177	20240724	165000	34457666	1943	1943	1943	1943	0
178	20240724	164900	34457666	1943	1943	1943	1943	0
179	20240724	164800	34457666	1943	1943	1943	1943	0
180	20240724	164700	34457666	1943	1943	1943	1943	0
181	20240724	164600	34457666	1943	1943	1943	1943	0
182	20240724	164500	34457666	1943	1943	1943	1943	86
183	20240724	164400	34457666	1943	1943	1943	1943	0
184	20240724	164300	34457666	1943	1943	1943	1943	0
185	20240724	164200	34457666	1943	1943	1943	1943	0
186	20240724	164100	34457666	1943	1943	1943	1943	0
187	20240724	164000	34457666	1943	1943	1943	1943	0
188	20240724	163900	34457666	1943	1943	1943	1943	0
189	20240724	163800	34457666	1943	1943	1943	1943	0
190	20240724	163700	34457666	1943	1943	1943	1943	0
191	20240724	163600	34457666	1943	1943	1943	1943	0
192	20240724	163500	34457666	1943	1943	1943	1943	0
193	20240724	163400	34457666	1943	1943	1943	1943	0
194	20240724	163300	34457666	1943	1943	1943	1943	0
195	20240724	163200	34457666	1943	1943	1943	1943	0
196	20240724	163100	34457666	1943	1943	1943	1943	0
197	20240724	163000	34457666	1943	1943	1943	1943	0
198	20240724	162900	34457666	1943	1943	1943	1943	0
199	20240724	162800	34457666	1943	1943	1943	1943	0
200	20240724	162700	34457666	1943	1943	1943	1943	0
201	20240724	162600	34457666	1943	1943	1943	1943	0
202	20240724	162500	34457666	1943	1943	1943	1943	0
203	20240724	162400	34457666	1943	1943	1943	1943	0
204	20240724	162300	34457666	1943	1943	1943	1943	0
205	20240724	162200	34457666	1943	1943	1943	1943	0
206	20240724	162100	34457666	1943	1943	1943	1943	0
207	20240724	162000	34457666	1943	1943	1943	1943	0
208	20240724	161900	34457666	1943	1943	1943	1943	0
209	20240724	161800	34457666	1943	1943	1943	1943	0
210	20240724	161700	34457666	1943	1943	1943	1943	0
211	20240724	161600	34457666	1943	1943	1943	1943	0
212	20240724	161500	34457666	1943	1943	1943	1943	86
213	20240724	161400	34457666	1943	1943	1943	1943	0
214	20240724	161300	34457666	1943	1943	1943	1943	0
215	20240724	161200	34457666	1943	1943	1943	1943	0
216	20240724	161100	34457666	1943	1943	1943	1943	0
217	20240724	161000	34457666	1943	1943	1943	1943	0
218	20240724	160900	34457666	1943	1943	1943	1943	0
219	20240724	160800	34457666	1943	1943	1943	1943	0
220	20240724	160700	34457666	1943	1943	1943	1943	0
221	20240724	160600	34457666	1943	1943	1943	1943	0
222	20240724	160500	34457666	1943	1943	1943	1943	0
223	20240724	160400	34457666	1943	1943	1943	1943	0
224	20240724	160300	34457666	1943	1943	1943	1943	0
225	20240724	160200	34457666	1943	1943	1943	1943	0
226	20240724	160100	34457666	1943	1943	1943	1943	0
227	20240724	160000	34457666	1943	1943	1943	1943	0
228	20240724	155900	34457666	1943	1943	1943	1943	0
229	20240724	155800	34457666	1943	1943	1943	1943	0
230	20240724	155700	34457666	1943	1943	1943	1943	0
231	20240724	155600	34457666	1943	1943	1943	1943	0
232	20240724	155500	34457666	1943	1943	1943	1943	0
233	20240724	155400	34457666	1943	1943	1943	1943	0
234	20240724	155300	34457666	1943	1943	1943	1943	0
235	20240724	155200	34457666	1943	1943	1943	1943	0
236	20240724	155100	34457666	1943	1943	1943	1943	0
237	20240724	155000	34457666	1943	1943	1943	1943	0
238	20240724	154900	34457666	1943	1943	1943	1943	0
239	20240724	154800	34457666	1943	1943	1943	1943	0
240	20240724	154700	34457666	1943	1943	1943	1943	0
241	20240724	154600	34457666	1943	1943	1943	1943	0
242	20240724	154500	34457666	1943	1943	1943	1943	86
243	20240724	154400	34457666	1943	1943	1943	1943	0
244	20240724	154300	34457666	1943	1943	1943	1943	0
245	20240724	154200	34457666	1943	1943	1943	1943	0
246	20240724	154100	34457666	1943	1943	1943	1943	0
247	20240724	154000	34457666	1943	1943	1943	1943	0
248	20240724	153900	34457666	1943	1943	1943	1943	0
249	20240724	153800	34457666	1943	1943	1943	1943	0
250	20240724	153700	34457666	1943	1943	1943	1943	0
251	20240724	153600	34457666	1943	1943	1943	1943	0
252	20240724	153500	34457666	1943	1943	1943	1943	0
253	20240724	153400	34457666	1943	1943	1943	1943	0
254	20240724	153300	34457666	1943	1943	1943	1943	0
255	20240724	153200	34457666	1943	1943	1943	1943	0
256	20240724	153100	34457666	1943	1943	1943	1943	0
257	20240724	153000	34457666	1943	1943	1943	1943	86
258	20240724	152900	34290568	1965	1965	1965	1965	0
259	20240724	152800	34290568	1965	1965	1965	1965	0
260	20240724	152700	34290568	1965	1965	1965	1965	0
261	20240724	152600	34290568	1965	1965	1965	1965	0
262	20240724	152500	34290568	1965	1965	1965	1965	0
263	20240724	152400	34290568	1965	1965	1965	1965	0
264	20240724	152300	34290568	1965	1965	1965	1965	0
265	20240724	152200	34290568	1965	1965	1965	1965	0
266	20240724	152100	34290568	1965	1965	1965	1965	0
267	20240724	152000	34290568	1965	1965	1965	1965	0
268	20240724	151900	34290568	1965	1965	1965	1965	0
269	20240724	151800	34290568	1965	1965	1965	1965	0
270	20240724	151700	34290568	1965	1965	1965	1965	1
271	20240724	151600	34288603	1983	1983	1983	1983	1
272	20240724	151500	34286620	1980	1980	1980	1980	0
273	20240724	151400	34286620	1980	1980	1980	1980	0
274	20240724	151300	34286620	1980	1980	1980	1980	0
275	20240724	151200	34286620	1980	1980	1980	1980	0
276	20240724	151100	34286620	1980	1980	1980	1980	0
277	20240724	151000	34286620	1980	1979	1980	1979	20
278	20240724	150900	34247024	1980	1980	1980	1980	0
279	20240724	150800	34247024	1980	1980	1980	1980	0
280	20240724	150700	34247024	1980	1980	1980	1980	0
281	20240724	150600	34247024	1980	1967	1980	1967	6
282	20240724	150500	34235187	1948	1975	1975	1948	61
283	20240724	150400	34114883	1977	1955	1996	1955	121
284	20240724	150300	33876839	1964	1964	1964	1964	0
285	20240724	150200	33876839	1964	1964	1964	1964	0
286	20240724	150100	33876839	1964	1964	1964	1964	0
287	20240724	150000	33876839	1964	1964	1964	1964	0
288	20240724	145900	33876839	1964	1964	1964	1964	2
289	20240724	145800	33872911	1965	1954	1965	1954	9
290	20240724	145700	33855314	1954	1948	1954	1946	18
291	20240724	145600	33820208	1948	1948	1950	1948	43
292	20240724	145500	33736441	1946	1946	1946	1946	1
293	20240724	145400	33734495	1947	1947	1947	1947	15
294	20240724	145300	33705290	1948	1948	1948	1948	0
295	20240724	145200	33705290	1948	1948	1948	1948	0
296	20240724	145100	33705290	1948	1947	1948	1947	2
297	20240724	145000	33701395	1947	1947	1947	1947	0
298	20240724	144900	33701395	1947	1947	1947	1947	0
299	20240724	144800	33701395	1947	1947	1947	1947	0
300	20240724	144700	33701395	1947	1947	1947	1947	0
301	20240724	144600	33701395	1947	1947	1947	1947	0
302	20240724	144500	33701395	1947	1947	1947	1947	0
303	20240724	144400	33701395	1947	1947	1947	1947	0
304	20240724	144300	33701395	1947	1947	1947	1947	2
305	20240724	144200	33697501	1945	1945	1945	1945	0
306	20240724	144100	33697501	1945	1945	1945	1945	0
307	20240724	144000	33697501	1945	1945	1945	1945	0
308	20240724	143900	33697501	1945	1945	1945	1945	0
309	20240724	143800	33697501	1945	1945	1945	1945	0
310	20240724	143700	33697501	1945	1945	1945	1945	0
311	20240724	143600	33697501	1945	1945	1945	1945	0
312	20240724	143500	33697501	1945	1945	1945	1945	0
313	20240724	143400	33697501	1945	1945	1945	1945	0
314	20240724	143300	33697501	1945	1945	1945	1945	0
315	20240724	143200	33697501	1945	1945	1945	1945	0
316	20240724	143100	33697501	1945	1945	1945	1945	0
317	20240724	143000	33697501	1945	1945	1945	1945	0
318	20240724	142900	33697501	1945	1945	1945	1945	0
319	20240724	142800	33697501	1945	1945	1945	1945	49
320	20240724	142700	33602196	1945	1945	1945	1945	5
321	20240724	142600	33592471	1945	1945	1945	1945	5
322	20240724	142500	33582746	1945	1945	1945	1945	0
323	20240724	142400	33582746	1945	1958	1958	1945	1057
324	20240724	142300	31513445	1959	1959	1959	1959	0
325	20240724	142200	31513445	1959	1959	1959	1959	0
326	20240724	142100	31513445	1959	1959	1959	1959	0
327	20240724	142000	31513445	1959	1959	1959	1959	0
328	20240724	141900	31513445	1959	1959	1959	1959	0
329	20240724	141800	31513445	1959	1962	1962	1959	1000
330	20240724	141700	29554406	1963	1963	1963	1963	0
331	20240724	141600	29554406	1963	1963	1963	1963	0
332	20240724	141500	29554406	1963	1963	1963	1963	0
333	20240724	141400	29554406	1963	1963	1963	1963	0
334	20240724	141300	29554406	1963	1963	1963	1963	0
335	20240724	141200	29554406	1963	1963	1963	1963	0
336	20240724	141100	29554406	1963	1963	1963	1963	0
337	20240724	141000	29554406	1963	1963	1963	1963	0
338	20240724	140900	29554406	1963	1963	1963	1963	0
339	20240724	140800	29554406	1963	1963	1963	1963	0
340	20240724	140700	29554406	1963	1963	1963	1963	0
341	20240724	140600	29554406	1963	1963	1963	1963	1530
342	20240724	140500	26551016	1963	1963	1963	1963	400
343	20240724	140400	25765816	1963	1963	1963	1963	270
344	20240724	140300	25235806	1962	1962	1962	1962	0
345	20240724	140200	25235806	1962	1962	1962	1962	0
346	20240724	140100	25235806	1962	1962	1962	1962	0
347	20240724	140000	25235806	1962	1962	1962	1962	0
348	20240724	135900	25235806	1962	1962	1962	1962	0
349	20240724	135800	25235806	1962	1962	1962	1962	0
350	20240724	135700	25235806	1962	1962	1962	1962	0
351	20240724	135600	25235806	1962	1962	1962	1962	0
352	20240724	135500	25235806	1962	1962	1962	1962	0
353	20240724	135400	25235806	1962	1962	1962	1962	0
354	20240724	135300	25235806	1962	1962	1962	1962	0
355	20240724	135200	25235806	1962	1962	1962	1962	1
356	20240724	135100	25233844	1962	1962	1962	1962	0
357	20240724	135000	25233844	1962	1962	1962	1962	0
358	20240724	134900	25233844	1962	1962	1962	1962	0
359	20240724	134800	25233844	1962	1962	1962	1962	0
360	20240724	134700	25233844	1962	1962	1962	1962	0
361	20240724	134600	25233844	1962	1962	1962	1962	0
362	20240724	134500	25233844	1962	1962	1962	1962	0
363	20240724	134400	25233844	1962	1962	1962	1962	0
364	20240724	134300	25233844	1962	1962	1962	1962	0
365	20240724	134200	25233844	1962	1962	1962	1962	0
366	20240724	134100	25233844	1962	1962	1962	1962	0
367	20240724	134000	25233844	1962	1962	1962	1962	0
368	20240724	133900	25233844	1962	1962	1962	1962	0
369	20240724	133800	25233844	1962	1962	1962	1962	0
370	20240724	133700	25233844	1962	1962	1962	1962	0
371	20240724	133600	25233844	1962	1962	1962	1962	0
372	20240724	133500	25233844	1962	1962	1962	1962	0
373	20240724	133400	25233844	1962	1962	1962	1962	0
374	20240724	133300	25233844	1962	1962	1962	1962	503
375	20240724	133200	24246958	1963	1963	1963	1963	0
376	20240724	133100	24246958	1963	1963	1963	1963	3
377	20240724	133000	24241069	1963	1963	1963	1963	0
378	20240724	132900	24241069	1963	1963	1963	1963	0
379	20240724	132800	24241069	1963	1963	1963	1963	0
380	20240724	132700	24241069	1963	1963	1963	1963	0
381	20240724	132600	24241069	1963	1963	1963	1963	0
382	20240724	132500	24241069	1963	1963	1963	1963	0
383	20240724	132400	24241069	1963	1963	1963	1963	0
384	20240724	132300	24241069	1963	1963	1963	1963	0
385	20240724	132200	24241069	1963	1963	1963	1963	0
386	20240724	132100	24241069	1963	1963	1963	1963	2
387	20240724	132000	24237143	1962	1962	1962	1962	0
388	20240724	131900	24237143	1962	1962	1962	1962	0
389	20240724	131800	24237143	1962	1962	1962	1962	0
390	20240724	131700	24237143	1962	1962	1962	1962	0
391	20240724	131600	24237143	1962	1962	1962	1962	0
392	20240724	131500	24237143	1962	1962	1962	1962	0
393	20240724	131400	24237143	1962	1962	1962	1962	0
394	20240724	131300	24237143	1962	1962	1962	1962	0
395	20240724	131200	24237143	1962	1962	1962	1962	0
396	20240724	131100	24237143	1962	1962	1962	1962	0
397	20240724	131000	24237143	1962	1962	1962	1962	0
398	20240724	130900	24237143	1962	1962	1962	1962	0
399	20240724	130800	24237143	1962	1962	1962	1962	0
400	20240724	130700	24237143	1962	1962	1962	1962	0
401	20240724	130600	24237143	1962	1962	1962	1962	0
402	20240724	130500	24237143	1962	1962	1962	1962	0
403	20240724	130400	24237143	1962	1962	1962	1962	0
404	20240724	130300	24237143	1962	1962	1962	1962	0
405	20240724	130200	24237143	1962	1962	1962	1962	0
406	20240724	130100	24237143	1962	1962	1962	1962	0
407	20240724	130000	24237143	1962	1962	1962	1962	100
408	20240724	125900	24040943	1972	1972	1972	1972	0
409	20240724	125800	24040943	1972	1972	1972	1972	800
410	20240724	125700	22463343	1971	1985	1985	1962	118
411	20240724	125600	22230239	1986	1986	1986	1986	0
412	20240724	125500	22230239	1986	1986	1986	1986	0
413	20240724	125400	22230239	1986	1989	1989	1986	439
414	20240724	125300	21358379	1990	1991	1991	1990	2
415	20240724	125200	21354398	1992	1992	1992	1992	36
416	20240724	125100	21282686	1992	1992	1992	1992	0
417	20240724	125000	21282686	1992	1992	1992	1992	6
418	20240724	124900	21270734	1992	1992	1992	1992	6
419	20240724	124800	21258782	1993	1993	1993	1993	0
420	20240724	124700	21258782	1993	1993	1993	1993	0
421	20240724	124600	21258782	1993	1995	2005	1993	2539
422	20240724	124500	16193300	1995	2000	2000	1995	602
423	20240724	124400	14992285	2005	2005	2005	2005	0
424	20240724	124300	14992285	2005	2005	2005	2005	0
425	20240724	124200	14992285	2005	2005	2005	2005	7
426	20240724	124100	14978250	2010	2010	2010	2010	0
427	20240724	124000	14978250	2010	2010	2010	2010	0
428	20240724	123900	14978250	2010	2010	2010	2010	0
429	20240724	123800	14978250	2010	2010	2010	2010	0
430	20240724	123700	14978250	2010	2010	2010	2010	0
431	20240724	123600	14978250	2010	2010	2010	2010	0
432	20240724	123500	14978250	2010	2010	2010	2010	3
433	20240724	123400	14972220	2010	2010	2010	2010	0
434	20240724	123300	14972220	2010	2010	2010	2010	0
435	20240724	123200	14972220	2010	2010	2010	2010	5
436	20240724	123100	14962170	2010	2010	2010	2010	0
437	20240724	123000	14962170	2010	2010	2010	2010	20
438	20240724	122900	14921970	2010	2010	2010	2010	0
439	20240724	122800	14921970	2010	2010	2010	2010	1
440	20240724	122700	14919960	2010	2010	2010	2010	0
441	20240724	122600	14919960	2010	2010	2010	2010	0
442	20240724	122500	14919960	2010	2010	2010	2010	0
443	20240724	122400	14919960	2010	2010	2010	2010	0
444	20240724	122300	14919960	2010	2010	2010	2010	0
445	20240724	122200	14919960	2010	2010	2035	2010	21
446	20240724	122100	14877630	2005	2005	2005	2005	1000
447	20240724	122000	12872630	2015	2015	2015	2015	0
448	20240724	121900	12872630	2015	2020	2035	2000	59
449	20240724	121800	12753810	2030	2030	2030	2030	12
450	20240724	121700	12729450	2030	2030	2030	2030	6
451	20240724	121600	12717270	2030	2025	2030	2025	33
452	20240724	121500	12650290	2035	2035	2035	2035	0
453	20240724	121400	12650290	2035	2035	2035	2035	1
454	20240724	121300	12648255	2005	2000	2040	2000	12
455	20240724	121200	12624095	2000	2000	2000	2000	800
456	20240724	121100	11024095	2005	2010	2045	1999	1084
457	20240724	121000	8854101	2010	1958	2020	1958	36
458	20240724	120900	8782074	1975	1975	1975	1975	0
459	20240724	120800	8782074	1975	1950	1975	1950	40
460	20240724	120700	8703560	1949	1944	1949	1944	7
461	20240724	120600	8689932	1944	1944	1944	1944	0
462	20240724	120500	8689932	1944	1944	1944	1944	0
463	20240724	120400	8689932	1944	1944	1944	1944	0
464	20240724	120300	8689932	1944	1944	1944	1944	0
465	20240724	120200	8689932	1944	1944	1944	1944	0
466	20240724	120100	8689932	1944	1944	1944	1944	0
467	20240724	120000	8689932	1944	1944	1944	1944	0
468	20240724	115900	8689932	1944	1944	1944	1944	0
469	20240724	115800	8689932	1944	1944	1944	1944	0
470	20240724	115700	8689932	1944	1944	1944	1944	0
471	20240724	115600	8689932	1944	1944	1944	1944	0
472	20240724	115500	8689932	1944	1944	1944	1944	0
473	20240724	115400	8689932	1944	1944	1944	1944	0
474	20240724	115300	8689932	1944	1944	1944	1944	0
475	20240724	115200	8689932	1944	1944	1944	1944	0
476	20240724	115100	8689932	1944	1944	1944	1944	0
477	20240724	115000	8689932	1944	1944	1944	1944	0
478	20240724	114900	8689932	1944	1944	1944	1944	0
479	20240724	114800	8689932	1944	1944	1944	1944	0
480	20240724	114700	8689932	1944	1944	1944	1944	1
481	20240724	114600	8687988	1944	1944	1944	1944	0
482	20240724	114500	8687988	1944	1944	1944	1944	0
483	20240724	114400	8687988	1944	1944	1944	1944	0
484	20240724	114300	8687988	1944	1944	1944	1944	0
485	20240724	114200	8687988	1944	1944	1944	1944	0
486	20240724	114100	8687988	1944	1944	1944	1944	0
487	20240724	114000	8687988	1944	1944	1944	1944	0
488	20240724	113900	8687988	1944	1944	1944	1944	0
489	20240724	113800	8687988	1944	1944	1944	1944	0
490	20240724	113700	8687988	1944	1944	1944	1944	1
491	20240724	113600	8686044	1943	1943	1943	1943	0
492	20240724	113500	8686044	1943	1943	1943	1943	0
493	20240724	113400	8686044	1943	1943	1943	1943	0
494	20240724	113300	8686044	1943	1943	1943	1943	0
495	20240724	113200	8686044	1943	1943	1943	1943	0
496	20240724	113100	8686044	1943	1943	1943	1943	0
497	20240724	113000	8686044	1943	1943	1943	1943	450
498	20240724	112900	7811694	1944	1946	1946	1944	1000
499	20240724	112800	5867322	1946	1946	1946	1946	0
500	20240724	112700	5867322	1946	1946	1946	1946	0
501	20240724	112600	5867322	1946	1946	1946	1946	0
502	20240724	112500	5867322	1946	1946	1946	1946	0
503	20240724	112400	5867322	1946	1946	1946	1946	0
504	20240724	112300	5867322	1946	1946	1946	1946	0
505	20240724	112200	5867322	1946	1946	1946	1946	0
506	20240724	112100	5867322	1946	1946	1946	1946	0
507	20240724	112000	5867322	1946	1946	1946	1946	0
508	20240724	111900	5867322	1946	1946	1946	1946	1067
509	20240724	111800	3790940	1945	1945	1945	1945	0
510	20240724	111700	3790940	1945	1945	1945	1945	0
511	20240724	111600	3790940	1945	1945	1945	1945	0
512	20240724	111500	3790940	1945	1946	1946	1945	308
513	20240724	111400	3191856	1947	1949	1949	1947	1050
514	20240724	111300	1147436	1949	1949	1949	1949	0
515	20240724	111200	1147436	1949	1949	1949	1949	0
516	20240724	111100	1147436	1949	1949	1949	1949	65
517	20240724	111000	1020751	1949	1949	1949	1949	0
518	20240724	110900	1020751	1949	1949	1949	1949	0
519	20240724	110800	1020751	1949	1949	1949	1949	0
520	20240724	110700	1020751	1949	1949	1949	1949	0
521	20240724	110600	1020751	1949	1949	1949	1949	0
522	20240724	110500	1020751	1949	1949	1949	1949	0
523	20240724	110400	1020751	1949	1949	1949	1949	0
524	20240724	110300	1020751	1949	1949	1949	1949	0
525	20240724	110200	1020751	1949	1949	1949	1949	0
526	20240724	110100	1020751	1949	1949	1949	1949	0
527	20240724	110000	1020751	1949	1949	1949	1949	0
528	20240724	105900	1020751	1949	1949	1949	1949	0
529	20240724	105800	1020751	1949	1949	1949	1949	0
530	20240724	105700	1020751	1949	1949	1949	1949	0
531	20240724	105600	1020751	1949	1949	1949	1949	0
532	20240724	105500	1020751	1949	1949	1949	1949	0
533	20240724	105400	1020751	1949	1949	1949	1949	0
534	20240724	105300	1020751	1949	1949	1949	1949	0
535	20240724	105200	1020751	1949	1949	1949	1949	1
536	20240724	105100	1018802	1956	1956	1956	1956	0
537	20240724	105000	1018802	1956	1956	1956	1956	0
538	20240724	104900	1018802	1956	1956	1956	1956	0
539	20240724	104800	1018802	1956	1956	1956	1956	0
540	20240724	104700	1018802	1956	1956	1956	1956	0
541	20240724	104600	1018802	1956	1956	1956	1956	0
542	20240724	104500	1018802	1956	1956	1956	1956	0
543	20240724	104400	1018802	1956	1956	1956	1956	0
544	20240724	104300	1018802	1956	1956	1956	1956	0
545	20240724	104200	1018802	1956	1956	1956	1956	0
546	20240724	104100	1018802	1956	1956	1956	1956	0
547	20240724	104000	1018802	1956	1956	1956	1956	0
548	20240724	103900	1018802	1956	1956	1956	1956	0
549	20240724	103800	1018802	1956	1956	1956	1956	0
550	20240724	103700	1018802	1956	1956	1956	1956	0
551	20240724	103600	1018802	1956	1956	1956	1956	0
552	20240724	103500	1018802	1956	1956	1956	1956	0
553	20240724	103400	1018802	1956	1956	1956	1956	0
554	20240724	103300	1018802	1956	1955	1956	1955	14
555	20240724	103200	991424	1955	1951	1955	1951	52
556	20240724	103100	889769	1948	1948	1948	1948	0
557	20240724	103000	889769	1948	1948	1948	1948	1
558	20240724	102900	887821	1948	1948	1948	1948	3
559	20240724	102800	881977	1947	1947	1947	1947	0
560	20240724	102700	881977	1947	1947	1947	1947	0
561	20240724	102600	881977	1947	1947	1947	1947	0
562	20240724	102500	881977	1947	1947	1947	1947	0
563	20240724	102400	881977	1947	1947	1947	1947	0
564	20240724	102300	881977	1947	1947	1947	1947	0
565	20240724	102200	881977	1947	1947	1947	1947	0
566	20240724	102100	881977	1947	1947	1947	1947	1
567	20240724	102000	880030	1945	1945	1945	1945	0
568	20240724	101900	880030	1945	1945	1945	1945	0
569	20240724	101800	880030	1945	1945	1945	1945	0
570	20240724	101700	880030	1945	1945	1945	1945	0
571	20240724	101600	880030	1945	1945	1945	1945	0
572	20240724	101500	880030	1945	1945	1945	1945	0
573	20240724	101400	880030	1945	1945	1945	1945	0
574	20240724	101300	880030	1945	1945	1945	1945	0
575	20240724	101200	880030	1945	1945	1945	1945	0
576	20240724	101100	880030	1945	1945	1945	1945	0
577	20240724	101000	880030	1945	1945	1945	1945	0
578	20240724	100900	880030	1945	1945	1945	1945	0
579	20240724	100800	880030	1945	1945	1945	1945	0
580	20240724	100700	880030	1945	1945	1945	1945	0
581	20240724	100600	880030	1945	1947	1947	1945	100
582	20240724	100500	685527	1948	1948	1948	1948	0
583	20240724	100400	685527	1948	1948	1948	1948	1
584	20240724	100300	683579	1948	1948	1948	1948	3
585	20240724	100200	677735	1948	1948	1948	1948	1
586	20240724	100100	675787	1948	1948	1948	1948	0
587	20240724	100000	675787	1948	1948	1948	1948	0
588	20240724	095900	675787	1948	1948	1948	1948	1
589	20240724	095800	673839	1948	1948	1948	1948	0
590	20240724	095700	673839	1948	1948	1948	1948	0
591	20240724	095600	673839	1948	1948	1948	1948	0
592	20240724	095500	673839	1948	1948	1948	1948	0
593	20240724	095400	673839	1948	1948	1948	1948	0
594	20240724	095300	673839	1948	1948	1948	1948	0
595	20240724	095200	673839	1948	1948	1948	1948	0
596	20240724	095100	673839	1948	1948	1948	1948	0
597	20240724	095000	673839	1948	1948	1948	1948	0
598	20240724	094900	673839	1948	1948	1948	1948	0
599	20240724	094800	673839	1948	1948	1948	1948	0
600	20240724	094700	673839	1948	1948	1948	1948	0
601	20240724	094600	673839	1948	1948	1948	1948	1
602	20240724	094500	671891	1948	1948	1948	1948	1
603	20240724	094400	669943	1947	1947	1947	1947	0
604	20240724	094300	669943	1947	1947	1947	1947	2
605	20240724	094200	666049	1947	1947	1947	1947	3
606	20240724	094100	660208	1945	1945	1945	1945	0
607	20240724	094000	660208	1945	1945	1945	1945	0
608	20240724	093900	660208	1945	1945	1945	1945	0
609	20240724	093800	660208	1945	1945	1945	1945	0
610	20240724	093700	660208	1945	1945	1945	1945	0
611	20240724	093600	660208	1945	1945	1962	1945	201
612	20240724	093500	266279	1943	1943	1943	1943	1
613	20240724	093400	264336	1943	1943	1943	1943	0
614	20240724	093300	264336	1943	1943	1943	1943	1
615	20240724	093200	262393	1941	1941	1941	1941	0
616	20240724	093100	262393	1941	1941	1941	1941	0
617	20240724	093000	262393	1941	1941	1941	1941	0
618	20240724	092900	262393	1941	1941	1941	1941	0
619	20240724	092800	262393	1941	1941	1941	1941	0
620	20240724	092700	262393	1941	1941	1941	1941	0
621	20240724	092600	262393	1941	1941	1941	1941	49
622	20240724	092500	167284	1942	1942	1942	1942	50
623	20240724	092400	70184	1944	1944	1944	1944	1
624	20240724	092300	68240	1943	1943	1943	1943	0
625	20240724	092200	68240	1943	1943	1943	1943	0
626	20240724	092100	68240	1943	1943	1943	1943	1
627	20240724	092000	66297	1943	1943	1943	1943	0
628	20240724	091900	66297	1943	1943	1943	1943	2
629	20240724	091800	62411	1943	1943	1943	1943	1
630	20240724	091700	60468	1943	1943	1943	1943	0
631	20240724	091600	60468	1943	1943	1943	1943	1
632	20240724	091500	58525	1943	1942	1943	1942	2
633	20240724	091400	54640	1942	1942	1942	1942	4
634	20240724	091300	46872	1942	1942	1942	1942	1
635	20240724	091200	44930	1942	1942	1942	1942	0
636	20240724	091100	44930	1942	1942	1942	1942	0
637	20240724	091000	44930	1942	1942	1942	1942	1
638	20240724	090900	42988	1944	1944	1944	1944	0
639	20240724	090800	42988	1944	1944	1944	1944	0
640	20240724	090700	42988	1944	1941	1944	1941	3
641	20240724	090600	37162	1944	1956	1956	1944	5
642	20240724	090500	27412	1958	1958	1958	1958	0
643	20240724	090400	27412	1958	1958	1958	1958	14
644	20240724	090300	0	1958	1958	1958	1958	0
645	20240724	090200	0	1958	1958	1958	1958	0
646	20240724	090100	0	1958	1958	1958	1958	0
647	20240724	090000	0	1958	1958	1958	1958	0