KissMeData/048550/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192800	7591822263	1926	1926	1926	1926	23041
3	20240724	192700	7591822263	1926	1926	1926	1926	0
4	20240724	192600	7591822263	1926	1926	1926	1926	0
5	20240724	192500	7591822263	1926	1926	1926	1926	0
6	20240724	192400	7591822263	1926	1926	1926	1926	0
7	20240724	192300	7591822263	1926	1926	1926	1926	0
8	20240724	192200	7591822263	1926	1926	1926	1926	0
9	20240724	192100	7591822263	1926	1926	1926	1926	0
10	20240724	192000	7591822263	1926	1926	1926	1926	0
11	20240724	191900	7591822263	1926	1926	1926	1926	0
12	20240724	191800	7591822263	1926	1926	1926	1926	0
13	20240724	191700	7591822263	1926	1926	1926	1926	0
14	20240724	191600	7591822263	1926	1926	1926	1926	0
15	20240724	191500	7591822263	1926	1926	1926	1926	0
16	20240724	191400	7591822263	1926	1926	1926	1926	0
17	20240724	191300	7591822263	1926	1926	1926	1926	0
18	20240724	191200	7591822263	1926	1926	1926	1926	0
19	20240724	191100	7591822263	1926	1926	1926	1926	0
20	20240724	191000	7591822263	1926	1926	1926	1926	0
21	20240724	190900	7591822263	1926	1926	1926	1926	0
22	20240724	190800	7591822263	1926	1926	1926	1926	0
23	20240724	190700	7591822263	1926	1926	1926	1926	0
24	20240724	190600	7591822263	1926	1926	1926	1926	0
25	20240724	190500	7591822263	1926	1926	1926	1926	0
26	20240724	190400	7591822263	1926	1926	1926	1926	0
27	20240724	190300	7591822263	1926	1926	1926	1926	0
28	20240724	190200	7591822263	1926	1926	1926	1926	0
29	20240724	190100	7591822263	1926	1926	1926	1926	0
30	20240724	190000	7591822263	1926	1926	1926	1926	0
31	20240724	185900	7591822263	1926	1926	1926	1926	0
32	20240724	185800	7591822263	1926	1926	1926	1926	23041
33	20240724	185700	7591822263	1926	1926	1926	1926	0
34	20240724	185600	7591822263	1926	1926	1926	1926	0
35	20240724	185500	7591822263	1926	1926	1926	1926	0
36	20240724	185400	7591822263	1926	1926	1926	1926	0
37	20240724	185300	7591822263	1926	1926	1926	1926	0
38	20240724	185200	7591822263	1926	1926	1926	1926	0
39	20240724	185100	7591822263	1926	1926	1926	1926	0
40	20240724	185000	7591822263	1926	1926	1926	1926	0
41	20240724	184900	7591822263	1926	1926	1926	1926	0
42	20240724	184800	7591822263	1926	1926	1926	1926	0
43	20240724	184700	7591822263	1926	1926	1926	1926	0
44	20240724	184600	7591822263	1926	1926	1926	1926	0
45	20240724	184500	7591822263	1926	1926	1926	1926	0
46	20240724	184400	7591822263	1926	1926	1926	1926	0
47	20240724	184300	7591822263	1926	1926	1926	1926	0
48	20240724	184200	7591822263	1926	1926	1926	1926	0
49	20240724	184100	7591822263	1926	1926	1926	1926	0
50	20240724	184000	7591822263	1926	1926	1926	1926	0
51	20240724	183900	7591822263	1926	1926	1926	1926	0
52	20240724	183800	7591822263	1926	1926	1926	1926	0
53	20240724	183700	7591822263	1926	1926	1926	1926	0
54	20240724	183600	7591822263	1926	1926	1926	1926	0
55	20240724	183500	7591822263	1926	1926	1926	1926	0
56	20240724	183400	7591822263	1926	1926	1926	1926	0
57	20240724	183300	7591822263	1926	1926	1926	1926	0
58	20240724	183200	7591822263	1926	1926	1926	1926	0
59	20240724	183100	7591822263	1926	1926	1926	1926	0
60	20240724	183000	7591822263	1926	1926	1926	1926	0
61	20240724	182900	7591822263	1926	1926	1926	1926	0
62	20240724	182800	7591822263	1926	1926	1926	1926	23041
63	20240724	182700	7591822263	1926	1926	1926	1926	0
64	20240724	182600	7591822263	1926	1926	1926	1926	0
65	20240724	182500	7591822263	1926	1926	1926	1926	0
66	20240724	182400	7591822263	1926	1926	1926	1926	0
67	20240724	182300	7591822263	1926	1926	1926	1926	0
68	20240724	182200	7591822263	1926	1926	1926	1926	0
69	20240724	182100	7591822263	1926	1926	1926	1926	0
70	20240724	182000	7591822263	1926	1926	1926	1926	0
71	20240724	181900	7591822263	1926	1926	1926	1926	0
72	20240724	181800	7591822263	1926	1926	1926	1926	0
73	20240724	181700	7591822263	1926	1926	1926	1926	0
74	20240724	181600	7591822263	1926	1926	1926	1926	0
75	20240724	181500	7591822263	1926	1926	1926	1926	0
76	20240724	181400	7591822263	1926	1926	1926	1926	0
77	20240724	181300	7591822263	1926	1926	1926	1926	0
78	20240724	181200	7591822263	1926	1926	1926	1926	0
79	20240724	181100	7591822263	1926	1926	1926	1926	0
80	20240724	181000	7591822263	1926	1926	1926	1926	0
81	20240724	180900	7591822263	1926	1926	1926	1926	0
82	20240724	180800	7591822263	1926	1926	1926	1926	0
83	20240724	180700	7591822263	1926	1926	1926	1926	0
84	20240724	180600	7591822263	1926	1926	1926	1926	0
85	20240724	180500	7591822263	1926	1926	1926	1926	0
86	20240724	180400	7591822263	1926	1926	1926	1926	0
87	20240724	180300	7591822263	1926	1926	1926	1926	0
88	20240724	180200	7591822263	1926	1926	1926	1926	0
89	20240724	180100	7591822263	1926	1926	1926	1926	0
90	20240724	180000	7591822263	1926	1926	1926	1926	0
91	20240724	175900	7591822263	1926	1926	1926	1926	0
92	20240724	175800	7591822263	1926	1926	1926	1926	23041
93	20240724	175700	7591822263	1926	1926	1926	1926	0
94	20240724	175600	7591822263	1926	1926	1926	1926	0
95	20240724	175500	7591822263	1926	1926	1926	1926	0
96	20240724	175400	7591822263	1926	1926	1926	1926	0
97	20240724	175300	7591822263	1926	1926	1926	1926	0
98	20240724	175200	7591822263	1926	1926	1926	1926	0
99	20240724	175100	7591822263	1926	1926	1926	1926	0
100	20240724	175000	7591822263	1926	1926	1926	1926	0
101	20240724	174900	7591822263	1926	1926	1926	1926	0
102	20240724	174800	7591822263	1926	1926	1926	1926	0
103	20240724	174700	7591822263	1926	1926	1926	1926	0
104	20240724	174600	7591822263	1926	1926	1926	1926	0
105	20240724	174500	7591822263	1926	1926	1926	1926	0
106	20240724	174400	7591822263	1926	1926	1926	1926	0
107	20240724	174300	7591822263	1926	1926	1926	1926	0
108	20240724	174200	7591822263	1926	1926	1926	1926	0
109	20240724	174100	7591822263	1926	1926	1926	1926	0
110	20240724	174000	7591822263	1926	1926	1926	1926	0
111	20240724	173900	7591822263	1926	1926	1926	1926	0
112	20240724	173800	7591822263	1926	1926	1926	1926	0
113	20240724	173700	7591822263	1926	1926	1926	1926	0
114	20240724	173600	7591822263	1926	1926	1926	1926	0
115	20240724	173500	7591822263	1926	1926	1926	1926	0
116	20240724	173400	7591822263	1926	1926	1926	1926	0
117	20240724	173300	7591822263	1926	1926	1926	1926	0
118	20240724	173200	7591822263	1926	1926	1926	1926	0
119	20240724	173100	7591822263	1926	1926	1926	1926	0
120	20240724	173000	7591822263	1926	1926	1926	1926	0
121	20240724	172900	7591822263	1926	1926	1926	1926	0
122	20240724	172800	7591822263	1926	1926	1926	1926	23041
123	20240724	172700	7591822263	1926	1926	1926	1926	0
124	20240724	172600	7591822263	1926	1926	1926	1926	0
125	20240724	172500	7591822263	1926	1926	1926	1926	0
126	20240724	172400	7591822263	1926	1926	1926	1926	0
127	20240724	172300	7591822263	1926	1926	1926	1926	0
128	20240724	172200	7591822263	1926	1926	1926	1926	0
129	20240724	172100	7591822263	1926	1926	1926	1926	0
130	20240724	172000	7591822263	1926	1926	1926	1926	0
131	20240724	171900	7591822263	1926	1926	1926	1926	0
132	20240724	171800	7591822263	1926	1926	1926	1926	0
133	20240724	171700	7591822263	1926	1926	1926	1926	0
134	20240724	171600	7591822263	1926	1926	1926	1926	0
135	20240724	171500	7591822263	1926	1926	1926	1926	0
136	20240724	171400	7591822263	1926	1926	1926	1926	0
137	20240724	171300	7591822263	1926	1926	1926	1926	0
138	20240724	171200	7591822263	1926	1926	1926	1926	0
139	20240724	171100	7591822263	1926	1926	1926	1926	0
140	20240724	171000	7591822263	1926	1926	1926	1926	0
141	20240724	170900	7591822263	1926	1926	1926	1926	0
142	20240724	170800	7591822263	1926	1926	1926	1926	0
143	20240724	170700	7591822263	1926	1926	1926	1926	0
144	20240724	170600	7591822263	1926	1926	1926	1926	0
145	20240724	170500	7591822263	1926	1926	1926	1926	0
146	20240724	170400	7591822263	1926	1926	1926	1926	0
147	20240724	170300	7591822263	1926	1926	1926	1926	0
148	20240724	170200	7591822263	1926	1926	1926	1926	0
149	20240724	170100	7591822263	1926	1926	1926	1926	0
150	20240724	170000	7591822263	1926	1926	1926	1926	0
151	20240724	165900	7591822263	1926	1926	1926	1926	0
152	20240724	165800	7591822263	1926	1926	1926	1926	23041
153	20240724	165700	7591822263	1926	1926	1926	1926	0
154	20240724	165600	7591822263	1926	1926	1926	1926	0
155	20240724	165500	7591822263	1926	1926	1926	1926	0
156	20240724	165400	7591822263	1926	1926	1926	1926	0
157	20240724	165300	7591822263	1926	1926	1926	1926	0
158	20240724	165200	7591822263	1926	1926	1926	1926	0
159	20240724	165100	7591822263	1926	1926	1926	1926	0
160	20240724	165000	7591822263	1926	1926	1926	1926	0
161	20240724	164900	7591822263	1926	1926	1926	1926	0
162	20240724	164800	7591822263	1926	1926	1926	1926	0
163	20240724	164700	7591822263	1926	1926	1926	1926	0
164	20240724	164600	7591822263	1926	1926	1926	1926	0
165	20240724	164500	7591822263	1926	1926	1926	1926	0
166	20240724	164400	7591822263	1926	1926	1926	1926	0
167	20240724	164300	7591822263	1926	1926	1926	1926	0
168	20240724	164200	7591822263	1926	1926	1926	1926	0
169	20240724	164100	7591822263	1926	1926	1926	1926	0
170	20240724	164000	7591822263	1926	1926	1926	1926	0
171	20240724	163900	7591822263	1926	1926	1926	1926	0
172	20240724	163800	7591822263	1926	1926	1926	1926	0
173	20240724	163700	7591822263	1926	1926	1926	1926	0
174	20240724	163600	7591822263	1926	1926	1926	1926	0
175	20240724	163500	7591822263	1926	1926	1926	1926	0
176	20240724	163400	7591822263	1926	1926	1926	1926	0
177	20240724	163300	7591822263	1926	1926	1926	1926	0
178	20240724	163200	7591822263	1926	1926	1926	1926	0
179	20240724	163100	7591822263	1926	1926	1926	1926	0
180	20240724	163000	7591822263	1926	1926	1926	1926	0
181	20240724	162900	7591822263	1926	1926	1926	1926	0
182	20240724	162800	7591822263	1926	1926	1926	1926	23041
183	20240724	162700	7591822263	1926	1926	1926	1926	0
184	20240724	162600	7591822263	1926	1926	1926	1926	0
185	20240724	162500	7591822263	1926	1926	1926	1926	0
186	20240724	162400	7591822263	1926	1926	1926	1926	0
187	20240724	162300	7591822263	1926	1926	1926	1926	0
188	20240724	162200	7591822263	1926	1926	1926	1926	0
189	20240724	162100	7591822263	1926	1926	1926	1926	0
190	20240724	162000	7591822263	1926	1926	1926	1926	0
191	20240724	161900	7591822263	1926	1926	1926	1926	0
192	20240724	161800	7591822263	1926	1926	1926	1926	0
193	20240724	161700	7591822263	1926	1926	1926	1926	0
194	20240724	161600	7591822263	1926	1926	1926	1926	0
195	20240724	161500	7591822263	1926	1926	1926	1926	0
196	20240724	161400	7591822263	1926	1926	1926	1926	0
197	20240724	161300	7591822263	1926	1926	1926	1926	0
198	20240724	161200	7591822263	1926	1926	1926	1926	0
199	20240724	161100	7591822263	1926	1926	1926	1926	0
200	20240724	161000	7591822263	1926	1926	1926	1926	0
201	20240724	160900	7591822263	1926	1926	1926	1926	0
202	20240724	160800	7591822263	1926	1926	1926	1926	0
203	20240724	160700	7591822263	1926	1926	1926	1926	0
204	20240724	160600	7591822263	1926	1926	1926	1926	0
205	20240724	160500	7591822263	1926	1926	1926	1926	0
206	20240724	160400	7591822263	1926	1926	1926	1926	0
207	20240724	160300	7591822263	1926	1926	1926	1926	0
208	20240724	160200	7591822263	1926	1926	1926	1926	0
209	20240724	160100	7591822263	1926	1926	1926	1926	0
210	20240724	160000	7591822263	1926	1926	1926	1926	0
211	20240724	155900	7591822263	1926	1926	1926	1926	0
212	20240724	155800	7591822263	1926	1926	1926	1926	23041
213	20240724	155700	7591822263	1926	1926	1926	1926	0
214	20240724	155600	7591822263	1926	1926	1926	1926	0
215	20240724	155500	7591822263	1926	1926	1926	1926	0
216	20240724	155400	7591822263	1926	1926	1926	1926	0
217	20240724	155300	7591822263	1926	1926	1926	1926	0
218	20240724	155200	7591822263	1926	1926	1926	1926	0
219	20240724	155100	7591822263	1926	1926	1926	1926	0
220	20240724	155000	7591822263	1926	1926	1926	1926	0
221	20240724	154900	7591822263	1926	1926	1926	1926	0
222	20240724	154800	7591822263	1926	1926	1926	1926	0
223	20240724	154700	7591822263	1926	1926	1926	1926	0
224	20240724	154600	7591822263	1926	1926	1926	1926	0
225	20240724	154500	7591822263	1926	1926	1926	1926	0
226	20240724	154400	7591822263	1926	1926	1926	1926	0
227	20240724	154300	7591822263	1926	1926	1926	1926	0
228	20240724	154200	7591822263	1926	1926	1926	1926	0
229	20240724	154100	7591822263	1926	1926	1926	1926	0
230	20240724	154000	7591822263	1926	1926	1926	1926	0
231	20240724	153900	7591822263	1926	1926	1926	1926	0
232	20240724	153800	7591822263	1926	1926	1926	1926	0
233	20240724	153700	7591822263	1926	1926	1926	1926	0
234	20240724	153600	7591822263	1926	1926	1926	1926	0
235	20240724	153500	7591822263	1926	1926	1926	1926	0
236	20240724	153400	7591822263	1926	1926	1926	1926	0
237	20240724	153300	7591822263	1926	1926	1926	1926	0
238	20240724	153200	7591822263	1926	1926	1926	1926	0
239	20240724	153100	7591822263	1926	1926	1926	1926	0
240	20240724	153000	7591822263	1926	1926	1926	1926	23041
241	20240724	152900	7547445297	1928	1928	1928	1928	0
242	20240724	152800	7547445297	1928	1928	1928	1928	0
243	20240724	152700	7547445297	1928	1928	1928	1928	0
244	20240724	152600	7547445297	1928	1928	1928	1928	0
245	20240724	152500	7547445297	1928	1928	1928	1928	0
246	20240724	152400	7547445297	1928	1928	1928	1928	0
247	20240724	152300	7547445297	1928	1928	1928	1928	0
248	20240724	152200	7547445297	1928	1928	1928	1928	0
249	20240724	152100	7547445297	1928	1928	1928	1928	0
250	20240724	152000	7547445297	1928	1928	1928	1928	0
251	20240724	151900	7547445297	1928	1930	1930	1928	1995
252	20240724	151800	7543598216	1931	1933	1933	1931	437
253	20240724	151700	7542753722	1932	1929	1932	1929	2564
254	20240724	151600	7537803121	1930	1930	1930	1930	111
255	20240724	151500	7537588891	1932	1932	1932	1932	1724
256	20240724	151400	7534258123	1933	1933	1933	1933	151
257	20240724	151300	7533966240	1932	1932	1932	1932	928
258	20240724	151200	7532173344	1932	1934	1934	1929	559
259	20240724	151100	7531094627	1930	1934	1934	1930	1390
260	20240724	151000	7528410165	1934	1936	1936	1934	23
261	20240724	150900	7528365639	1933	1934	1934	1933	101
262	20240724	150800	7528170306	1934	1934	1934	1934	739
263	20240724	150700	7526741080	1934	1934	1934	1934	0
264	20240724	150600	7526741080	1934	1932	1934	1930	8112
265	20240724	150500	7511078830	1931	1933	1933	1931	4916
266	20240724	150400	7501579142	1933	1935	1935	1933	1597
267	20240724	150300	7498489939	1936	1937	1937	1936	1221
268	20240724	150200	7496125803	1937	1936	1937	1936	85
269	20240724	150100	7495961238	1936	1936	1936	1936	200
270	20240724	150000	7495574038	1937	1937	1937	1937	16
271	20240724	145900	7495543046	1936	1936	1936	1936	200
272	20240724	145800	7495155846	1936	1936	1936	1936	180
273	20240724	145700	7494807366	1933	1933	1933	1933	174
274	20240724	145600	7494471024	1936	1936	1936	1936	213
275	20240724	145500	7494058656	1936	1937	1937	1936	1810
276	20240724	145400	7490552821	1937	1938	1938	1937	756
277	20240724	145300	7489087977	1938	1937	1938	1933	2964
278	20240724	145200	7483350107	1937	1936	1937	1936	1554
279	20240724	145100	7480341559	1934	1934	1934	1933	2419
280	20240724	145000	7475663246	1935	1936	1936	1935	1245
281	20240724	144900	7473253942	1936	1936	1936	1935	1810
282	20240724	144800	7469750536	1936	1937	1937	1936	2275
283	20240724	144700	7465344736	1938	1940	1940	1938	1840
284	20240724	144600	7461777072	1940	1941	1941	1940	825
285	20240724	144500	7460176562	1941	1942	1942	1941	1042
286	20240724	144400	7458153875	1940	1940	1940	1940	6080
287	20240724	144300	7446358675	1942	1933	1942	1933	10336
288	20240724	144200	7426350487	1933	1933	1933	1933	561
289	20240724	144100	7425266074	1933	1932	1933	1932	854
290	20240724	144000	7423615592	1932	1932	1932	1932	758
291	20240724	143900	7422151136	1932	1930	1932	1930	1054
292	20240724	143800	7420115641	1930	1930	1931	1930	1532
293	20240724	143700	7417157370	1930	1930	1930	1929	1422
294	20240724	143600	7414413632	1929	1927	1929	1927	409
295	20240724	143500	7413624835	1927	1927	1929	1925	4018
296	20240724	143400	7405882387	1926	1926	1926	1926	369
297	20240724	143300	7405171693	1926	1926	1926	1926	1
298	20240724	143200	7405169767	1924	1924	1924	1924	358
299	20240724	143100	7404480975	1923	1925	1925	1923	500
300	20240724	143000	7403518861	1925	1925	1925	1925	11
301	20240724	142900	7403497686	1925	1925	1925	1925	979
302	20240724	142800	7401613111	1925	1923	1925	1922	3025
303	20240724	142700	7395797708	1923	1923	1923	1923	100
304	20240724	142600	7395605408	1922	1922	1922	1922	7
305	20240724	142500	7395591954	1922	1922	1922	1922	0
306	20240724	142400	7395591954	1922	1922	1922	1922	1
307	20240724	142300	7395590032	1922	1926	1926	1922	73
308	20240724	142200	7395449558	1926	1923	1926	1923	1488
309	20240724	142100	7392585895	1924	1924	1924	1924	430
310	20240724	142000	7391758575	1924	1924	1924	1924	1200
311	20240724	141900	7389449775	1924	1923	1924	1922	2623
312	20240724	141800	7384403261	1920	1923	1926	1920	897
313	20240724	141700	7382678842	1921	1922	1923	1920	171
314	20240724	141600	7382350513	1920	1919	1920	1919	546
315	20240724	141500	7381302268	1920	1917	1920	1917	3530
316	20240724	141400	7374534519	1916	1917	1917	1915	920
317	20240724	141300	7372771804	1916	1917	1917	1916	235
318	20240724	141200	7372321344	1917	1917	1917	1917	177
319	20240724	141100	7371982035	1917	1918	1918	1915	528
320	20240724	141000	7370969829	1917	1922	1922	1917	1654
321	20240724	140900	7367798353	1917	1920	1920	1914	4923
322	20240724	140800	7358360653	1923	1922	1924	1919	1652
323	20240724	140700	7355189406	1920	1924	1924	1920	178
324	20240724	140600	7354847026	1920	1920	1920	1919	2045
325	20240724	140500	7350920671	1920	1924	1924	1920	188
326	20240724	140400	7350559671	1924	1924	1924	1924	1
327	20240724	140300	7350557747	1920	1922	1924	1918	944
328	20240724	140200	7348745378	1924	1922	1924	1922	2100
329	20240724	140100	7344709078	1922	1920	1922	1920	298
330	20240724	140000	7344136814	1920	1917	1920	1912	189
331	20240724	135900	7343774623	1912	1910	1916	1909	39323
332	20240724	135800	7268661732	1911	1920	1922	1911	8755
333	20240724	135700	7251903541	1922	1915	1923	1915	1594
334	20240724	135600	7248850301	1915	1919	1919	1915	22007
335	20240724	135500	7206655462	1919	1920	1920	1919	7804
336	20240724	135400	7191677289	1920	1923	1923	1920	1000
337	20240724	135300	7189756879	1926	1925	1926	1924	14
338	20240724	135200	7189729926	1926	1928	1928	1923	22
339	20240724	135100	7189687555	1928	1918	1928	1918	1544
340	20240724	135000	7186725445	1918	1919	1920	1918	13590
341	20240724	134900	7160644239	1920	1920	1921	1920	10063
342	20240724	134800	7141322753	1920	1921	1927	1920	10256
343	20240724	134700	7121628535	1920	1922	1922	1920	5447
344	20240724	134600	7111165894	1928	1926	1928	1920	12417
345	20240724	134500	7087303054	1925	1931	1934	1925	11014
346	20240724	134400	7066091745	1930	1929	1930	1929	1303
347	20240724	134300	7063578005	1929	1929	1929	1925	10078
348	20240724	134200	7044169546	1928	1926	1930	1925	2100
349	20240724	134100	7040125695	1926	1932	1932	1926	17138
350	20240724	134000	7007049847	1933	1933	1933	1932	740
351	20240724	133900	7005619428	1933	1936	1936	1933	636
352	20240724	133800	7004389614	1936	1935	1936	1932	3610
353	20240724	133700	6997410133	1935	1932	1937	1931	1107
354	20240724	133600	6995271795	1931	1935	1938	1931	6454
355	20240724	133500	6982797922	1935	1938	1938	1935	2300
356	20240724	133400	6978346922	1939	1939	1939	1935	524
357	20240724	133300	6977332450	1935	1936	1936	1935	1878
358	20240724	133200	6973697458	1936	1939	1939	1936	441
359	20240724	133100	6972842814	1935	1934	1935	1933	4459
360	20240724	133000	6964218577	1931	1933	1935	1931	4288
361	20240724	132900	6955935535	1932	1936	1936	1932	1568
362	20240724	132800	6952905191	1937	1934	1939	1932	5672
363	20240724	132700	6941940852	1934	1935	1935	1933	8152
364	20240724	132600	6926177230	1935	1939	1940	1934	7517
365	20240724	132500	6911624602	1941	1941	1941	1938	126
366	20240724	132400	6911380046	1941	1937	1942	1937	4059
367	20240724	132300	6903512632	1936	1940	1940	1935	6909
368	20240724	132200	6890139677	1938	1939	1940	1934	6835
369	20240724	132100	6876909855	1937	1942	1942	1937	6346
370	20240724	132000	6864604018	1942	1937	1943	1935	5641
371	20240724	131900	6853668128	1937	1942	1943	1937	13186
372	20240724	131800	6828093891	1942	1942	1948	1941	7309
373	20240724	131700	6813899397	1949	1950	1950	1940	39123
374	20240724	131600	6737918440	1949	1953	1953	1945	30177
375	20240724	131500	6679122178	1953	1963	1966	1953	23962
376	20240724	131400	6632165482	1963	1968	1969	1963	19505
377	20240724	131300	6593848047	1968	1964	1969	1964	3199
378	20240724	131200	6587561960	1965	1967	1970	1965	11490
379	20240724	131100	6564978182	1969	1967	1974	1966	3593
380	20240724	131000	6557914014	1966	1969	1969	1966	4395
381	20240724	130900	6549267748	1969	1969	1974	1968	1249
382	20240724	130800	6546807353	1969	1973	1974	1969	204
383	20240724	130700	6546404812	1975	1969	1975	1967	1859
384	20240724	130600	6542742822	1973	1968	1973	1968	385
385	20240724	130500	6541984733	1968	1967	1968	1966	716
386	20240724	130400	6540577067	1968	1967	1974	1967	147
387	20240724	130300	6540287576	1965	1964	1975	1964	1742
388	20240724	130200	6536858702	1964	1967	1967	1964	3967
389	20240724	130100	6529061049	1966	1968	1968	1963	4087
390	20240724	130000	6521023594	1967	1963	1970	1962	8965
391	20240724	125900	6503416853	1963	1969	1969	1961	27057
392	20240724	125800	6450259761	1968	1969	1977	1968	7682
393	20240724	125700	6435114490	1968	1979	1979	1966	31940
394	20240724	125600	6372146245	1982	1974	1983	1972	7315
395	20240724	125500	6357700123	1974	1986	1986	1973	65021
396	20240724	125400	6228910481	1987	1990	1992	1986	17505
397	20240724	125300	6194117901	1989	1990	1994	1989	4157
398	20240724	125200	6185842906	1994	1990	1995	1989	9714
399	20240724	125100	6166518514	1990	1989	1994	1989	1940
400	20240724	125000	6162658975	1989	1990	1996	1988	3440
401	20240724	124900	6155815205	1990	1990	1990	1986	18557
402	20240724	124800	6118915680	1990	1993	1993	1990	18048
403	20240724	124700	6082988154	1995	1993	1997	1991	2822
404	20240724	124600	6077367392	1991	1994	1998	1991	32235
405	20240724	124500	6013116938	1994	2000	2000	1993	29612
406	20240724	124400	5954013475	2000	2000	2010	1999	22423
407	20240724	124300	5909174815	2000	2000	2005	1999	10872
408	20240724	124200	5887425612	1999	2000	2005	1999	7227
409	20240724	124100	5872970784	2000	2005	2005	1998	18429
410	20240724	124000	5836138739	2005	1996	2010	1995	19600
411	20240724	123900	5796955320	1997	1993	2010	1992	34452
412	20240724	123800	5728101289	1994	2005	2005	1983	138986
413	20240724	123700	5451171375	2000	2005	2015	2000	38418
414	20240724	123600	5374096400	2005	2030	2030	2005	55637
415	20240724	123500	5261803050	2025	2020	2030	2015	23162
416	20240724	123400	5215011730	2015	2005	2030	2005	55319
417	20240724	123300	5103365195	2005	2025	2030	2000	145323
418	20240724	123200	4811104990	2025	2050	2055	2025	146143
419	20240724	123100	4513826920	2050	2070	2070	2050	62529
420	20240724	123000	4384968945	2065	2055	2085	2050	143875
421	20240724	122900	4086292155	2060	2090	2090	2050	159605
422	20240724	122800	3756449520	2090	2080	2095	2070	213439
423	20240724	122700	3311158985	2075	2080	2100	2050	347386
424	20240724	122600	2587060800	2080	2055	2100	2025	496252
425	20240724	122500	1558778245	2055	1964	2075	1964	392296
426	20240724	122400	758041279	1964	1961	1964	1961	3387
427	20240724	122300	751399369	1950	1950	1950	1950	1001
428	20240724	122200	749447419	1961	1952	1961	1952	514
429	20240724	122100	748444078	1952	1961	1961	1952	650
430	20240724	122000	747175125	1961	1961	1961	1961	0
431	20240724	121900	747175125	1961	1950	1961	1948	755
432	20240724	121800	745701006	1962	1962	1962	1962	1
433	20240724	121700	745699044	1951	1951	1951	1951	1
434	20240724	121600	745697093	1962	1962	1962	1962	501
435	20240724	121500	744714131	1951	1957	1964	1951	321
436	20240724	121400	744085647	1957	1957	1957	1957	120
437	20240724	121300	743850807	1957	1957	1957	1957	1
438	20240724	121200	743848850	1950	1950	1950	1950	0
439	20240724	121100	743848850	1950	1950	1950	1950	5
440	20240724	121000	743839100	1950	1950	1950	1950	10
441	20240724	120900	743819600	1950	1950	1950	1950	0
442	20240724	120800	743819600	1950	1950	1950	1950	0
443	20240724	120700	743819600	1950	1957	1957	1950	10
444	20240724	120600	743800065	1948	1957	1957	1948	282
445	20240724	120500	743250720	1957	1957	1957	1957	0
446	20240724	120400	743250720	1957	1956	1957	1948	31
447	20240724	120300	743190147	1957	1957	1957	1957	0
448	20240724	120200	743190147	1957	1957	1957	1957	1
449	20240724	120100	743188190	1947	1948	1956	1947	10
450	20240724	120000	743168696	1957	1957	1957	1957	1
451	20240724	115900	743166739	1957	1957	1957	1957	1
452	20240724	115800	743164782	1947	1947	1947	1947	0
453	20240724	115700	743164782	1947	1947	1947	1947	490
454	20240724	115600	742210752	1956	1957	1957	1946	1429
455	20240724	115500	739427384	1957	1957	1957	1957	0
456	20240724	115400	739427384	1957	1957	1957	1957	0
457	20240724	115300	739427384	1957	1957	1957	1957	255
458	20240724	115200	738928349	1957	1957	1957	1957	0
459	20240724	115100	738928349	1957	1952	1957	1952	2
460	20240724	115000	738924440	1949	1957	1957	1949	416
461	20240724	114900	738113233	1957	1957	1957	1957	0
462	20240724	114800	738113233	1957	1957	1957	1957	250
463	20240724	114700	737623983	1957	1957	1957	1957	600
464	20240724	114600	736449783	1958	1958	1958	1958	0
465	20240724	114500	736449783	1958	1958	1958	1958	0
466	20240724	114400	736449783	1958	1958	1958	1958	1
467	20240724	114300	736447825	1948	1958	1958	1948	428
468	20240724	114200	735611071	1958	1958	1958	1958	0
469	20240724	114100	735611071	1958	1948	1958	1948	4
470	20240724	114000	735603264	1959	1959	1959	1959	0
471	20240724	113900	735603264	1959	1948	1959	1948	301
472	20240724	113800	735016905	1959	1949	1959	1949	151
473	20240724	113700	734722596	1959	1959	1959	1959	46
474	20240724	113600	734632482	1949	1962	1962	1949	41
475	20240724	113500	734552527	1963	1952	1963	1949	7447
476	20240724	113400	720025947	1953	1956	1956	1953	9677
477	20240724	113300	701107999	1956	1956	1956	1956	0
478	20240724	113200	701107999	1956	1956	1956	1956	15
479	20240724	113100	701078659	1956	1956	1956	1956	0
480	20240724	113000	701078659	1956	1956	1956	1956	0
481	20240724	112900	701078659	1956	1956	1956	1956	3
482	20240724	112800	701072791	1956	1956	1956	1956	0
483	20240724	112700	701072791	1956	1956	1956	1956	1
484	20240724	112600	701070835	1955	1956	1956	1955	2000
485	20240724	112500	697159835	1966	1966	1966	1966	0
486	20240724	112400	697159835	1966	1966	1966	1966	0
487	20240724	112300	697159835	1966	1966	1966	1966	0
488	20240724	112200	697159835	1966	1957	1966	1956	1025
489	20240724	112100	695153985	1960	1960	1960	1960	0
490	20240724	112000	695153985	1960	1960	1960	1960	0
491	20240724	111900	695153985	1960	1960	1960	1960	35
492	20240724	111800	695085385	1960	1960	1960	1960	185
493	20240724	111700	694722785	1956	1956	1956	1956	0
494	20240724	111600	694722785	1956	1960	1960	1956	5156
495	20240724	111500	684632805	1960	1960	1960	1960	0
496	20240724	111400	684632805	1960	1960	1960	1960	0
497	20240724	111300	684632805	1960	1960	1960	1960	120
498	20240724	111200	684397605	1956	1956	1956	1956	0
499	20240724	111100	684397605	1956	1956	1956	1956	5
500	20240724	111000	684387825	1954	1954	1954	1954	0
501	20240724	110900	684387825	1954	1954	1954	1954	0
502	20240724	110800	684387825	1954	1954	1954	1954	0
503	20240724	110700	684387825	1954	1960	1960	1954	984
504	20240724	110600	682464300	1960	1960	1960	1960	500
505	20240724	110500	681484300	1960	1960	1960	1960	0
506	20240724	110400	681484300	1960	1960	1960	1960	646
507	20240724	110300	680218140	1960	1960	1960	1960	0
508	20240724	110200	680218140	1960	1960	1967	1960	253
509	20240724	110100	679722253	1957	1957	1957	1957	1
510	20240724	110000	679720296	1957	1957	1957	1957	555
511	20240724	105900	678634161	1957	1957	1957	1957	268
512	20240724	105800	678109685	1957	1962	1962	1957	1350
513	20240724	105700	675464294	1961	1961	1961	1961	0
514	20240724	105600	675464294	1961	1961	1961	1961	469
515	20240724	105500	674544585	1961	1961	1961	1961	627
516	20240724	105400	673315038	1961	1961	1961	1961	152
517	20240724	105300	673016966	1962	1962	1962	1962	226
518	20240724	105200	672573554	1962	1962	1962	1962	100
519	20240724	105100	672377354	1962	1967	1967	1962	2
520	20240724	105000	672373425	1962	1967	1967	1962	710
521	20240724	104900	670980380	1962	1962	1962	1962	153
522	20240724	104800	670680194	1970	1970	1970	1970	2
523	20240724	104700	670676254	1971	1966	1971	1966	10001
524	20240724	104600	650996201	1967	1967	1967	1967	0
525	20240724	104500	650996201	1967	1967	1967	1967	10
526	20240724	104400	650976531	1962	1966	1966	1962	60
527	20240724	104300	650858771	1967	1962	1967	1962	880
528	20240724	104200	649130621	1962	1962	1962	1962	85
529	20240724	104100	648963851	1968	1969	1969	1968	9496
530	20240724	104000	630275623	1968	1968	1968	1968	637
531	20240724	103900	629022007	1968	1968	1968	1968	1
532	20240724	103800	629020039	1962	1962	1962	1962	616
533	20240724	103700	627811447	1962	1962	1962	1962	1
534	20240724	103600	627809485	1965	1965	1965	1965	0
535	20240724	103500	627809485	1965	1962	1965	1962	231
536	20240724	103400	627356233	1962	1962	1962	1962	160
537	20240724	103300	627042313	1962	1964	1964	1962	861
538	20240724	103200	625351371	1964	1966	1966	1964	1629
539	20240724	103100	622150095	1966	1966	1966	1966	0
540	20240724	103000	622150095	1966	1966	1966	1966	26
541	20240724	102900	622098979	1966	1966	1966	1966	12
542	20240724	102800	622075387	1966	1971	1971	1966	43
543	20240724	102700	621990639	1971	1971	1971	1971	0
544	20240724	102600	621990639	1971	1971	1971	1971	26
545	20240724	102500	621939393	1971	1971	1971	1971	310
546	20240724	102400	621328383	1975	1975	1975	1975	0
547	20240724	102300	621328383	1975	1964	1975	1964	1425
548	20240724	102200	618528757	1964	1970	1970	1964	5599
549	20240724	102100	607508314	1971	1972	1972	1971	1297
550	20240724	102000	604951731	1972	1972	1972	1972	869
551	20240724	101900	603238063	1972	1975	1975	1972	1495
552	20240724	101800	600288641	1975	1977	1977	1975	354
553	20240724	101700	599589445	1976	1977	1977	1976	590
554	20240724	101600	598423505	1980	1982	1982	1980	4
555	20240724	101500	598415583	1985	1985	1985	1985	0
556	20240724	101400	598415583	1985	1985	1985	1985	0
557	20240724	101300	598415583	1985	1985	1985	1985	20
558	20240724	101200	598375883	1978	1979	1979	1978	2408
559	20240724	101100	593610645	1985	1985	1985	1985	1
560	20240724	101000	593608660	1983	1983	1983	1980	811
561	20240724	100900	592001424	1983	1983	1983	1983	3
562	20240724	100800	591995475	1988	1988	1988	1988	98
563	20240724	100700	591800651	1989	1989	1989	1982	700
564	20240724	100600	590409390	1989	1989	1989	1982	12200
565	20240724	100500	566185891	1987	1989	1989	1986	518
566	20240724	100400	565156613	1990	1990	1990	1990	125
567	20240724	100300	564907863	1990	1990	1990	1988	6
568	20240724	100200	564895925	1991	1984	1991	1984	8005
569	20240724	100100	548973091	1984	1982	1984	1982	187
570	20240724	100000	548602435	1984	1986	1986	1984	301
571	20240724	095900	548005249	1984	1985	1986	1984	561
572	20240724	095800	546892084	1988	1988	1988	1988	107
573	20240724	095700	546679368	1989	1988	1989	1984	11284
574	20240724	095600	524285844	1988	1989	1989	1988	529
575	20240724	095500	523233665	1989	1990	1990	1989	1306
576	20240724	095400	520635731	1985	1989	1991	1985	1501
577	20240724	095300	517648844	1990	1989	1990	1989	2519
578	20240724	095200	512636084	1984	1986	1989	1984	7530
579	20240724	095100	497667998	1987	1986	1987	1986	54
580	20240724	095000	497560724	1989	1985	1989	1985	5432
581	20240724	094900	486771945	1985	1981	1985	1979	5550
582	20240724	094800	475768621	1981	1980	1981	1980	278
583	20240724	094700	475218180	1980	1978	1980	1978	1325
584	20240724	094600	472597326	1978	1972	1978	1972	12841
585	20240724	094500	447262867	1969	1973	1973	1969	11007
586	20240724	094400	425571954	1971	1971	1971	1971	0
587	20240724	094300	425571954	1971	1975	1975	1971	2554
588	20240724	094200	420537432	1975	1977	1977	1975	789
589	20240724	094100	418978804	1977	1976	1977	1976	435
590	20240724	094000	418118836	1976	1975	1976	1975	1162
591	20240724	093900	415823651	1975	1975	1975	1975	221
592	20240724	093800	415387176	1976	1975	1976	1971	2547
593	20240724	093700	410355233	1977	1972	1977	1971	1485
594	20240724	093600	407423989	1973	1972	1976	1972	1217
595	20240724	093500	405023136	1975	1972	1975	1972	2917
596	20240724	093400	399265163	1972	1969	1972	1969	89
597	20240724	093300	399089919	1972	1972	1972	1971	2135
598	20240724	093200	394879944	1972	1968	1972	1968	584
599	20240724	093100	393728991	1968	1968	1968	1968	7
600	20240724	093000	393715215	1969	1968	1969	1968	469
601	20240724	092900	392791863	1968	1963	1968	1963	2044
602	20240724	092800	388779471	1967	1968	1971	1967	11910
603	20240724	092700	365320674	1968	1958	1968	1958	7337
604	20240724	092600	350928885	1957	1951	1957	1950	5183
605	20240724	092500	340814678	1950	1947	1950	1947	3638
606	20240724	092400	333722364	1946	1949	1949	1946	3656
607	20240724	092300	326598198	1948	1941	1948	1941	1989
608	20240724	092200	322727367	1940	1939	1940	1939	160
609	20240724	092100	322417059	1939	1939	1940	1939	1426
610	20240724	092000	319652044	1937	1932	1937	1932	3092
611	20240724	091900	313673344	1932	1926	1932	1926	9
612	20240724	091800	313655986	1927	1931	1933	1927	1105
613	20240724	091700	311523661	1926	1933	1933	1926	1013
614	20240724	091600	309572553	1934	1924	1934	1924	6
615	20240724	091500	309560999	1934	1925	1934	1924	872
616	20240724	091400	307883231	1924	1929	1934	1924	864
617	20240724	091300	306219980	1935	1924	1935	1924	1501
618	20240724	091200	303332044	1924	1934	1935	1922	5269
619	20240724	091100	293190476	1942	1942	1942	1942	2
620	20240724	091000	293186592	1928	1920	1937	1920	23312
621	20240724	090900	248108850	1920	1920	1929	1920	214
622	20240724	090800	247697070	1920	1923	1929	1920	6175
623	20240724	090700	235835636	1922	1924	1932	1922	17291
624	20240724	090600	202495659	1924	1928	1928	1924	2776
625	20240724	090500	197152397	1929	1927	1931	1922	5325
626	20240724	090400	186888201	1929	1921	1929	1920	8527
627	20240724	090300	170480145	1921	1922	1924	1918	20493
628	20240724	090200	131116213	1921	1926	1950	1921	37811
629	20240724	090100	58277110	1930	1949	1949	1921	27217
630	20240724	090000	5790676	1949	1948	1950	1948	2972