KissMeData/014470/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185900	1582136268	1941	1941	1941	1941	28164
3	20240724	185800	1582136268	1941	1941	1941	1941	0
4	20240724	185700	1582136268	1941	1941	1941	1941	0
5	20240724	185600	1582136268	1941	1941	1941	1941	0
6	20240724	185500	1582136268	1941	1941	1941	1941	0
7	20240724	185400	1582136268	1941	1941	1941	1941	0
8	20240724	185300	1582136268	1941	1941	1941	1941	0
9	20240724	185200	1582136268	1941	1941	1941	1941	0
10	20240724	185100	1582136268	1941	1941	1941	1941	0
11	20240724	185000	1582136268	1941	1941	1941	1941	0
12	20240724	184900	1582136268	1941	1941	1941	1941	0
13	20240724	184800	1582136268	1941	1941	1941	1941	0
14	20240724	184700	1582136268	1941	1941	1941	1941	0
15	20240724	184600	1582136268	1941	1941	1941	1941	0
16	20240724	184500	1582136268	1941	1941	1941	1941	0
17	20240724	184400	1582136268	1941	1941	1941	1941	0
18	20240724	184300	1582136268	1941	1941	1941	1941	0
19	20240724	184200	1582136268	1941	1941	1941	1941	0
20	20240724	184100	1582136268	1941	1941	1941	1941	0
21	20240724	184000	1582136268	1941	1941	1941	1941	0
22	20240724	183900	1582136268	1941	1941	1941	1941	0
23	20240724	183800	1582136268	1941	1941	1941	1941	0
24	20240724	183700	1582136268	1941	1941	1941	1941	0
25	20240724	183600	1582136268	1941	1941	1941	1941	0
26	20240724	183500	1582136268	1941	1941	1941	1941	0
27	20240724	183400	1582136268	1941	1941	1941	1941	0
28	20240724	183300	1582136268	1941	1941	1941	1941	0
29	20240724	183200	1582136268	1941	1941	1941	1941	0
30	20240724	183100	1582136268	1941	1941	1941	1941	0
31	20240724	183000	1582136268	1941	1941	1941	1941	0
32	20240724	182900	1582136268	1941	1941	1941	1941	28164
33	20240724	182800	1582136268	1941	1941	1941	1941	0
34	20240724	182700	1582136268	1941	1941	1941	1941	0
35	20240724	182600	1582136268	1941	1941	1941	1941	0
36	20240724	182500	1582136268	1941	1941	1941	1941	0
37	20240724	182400	1582136268	1941	1941	1941	1941	0
38	20240724	182300	1582136268	1941	1941	1941	1941	0
39	20240724	182200	1582136268	1941	1941	1941	1941	0
40	20240724	182100	1582136268	1941	1941	1941	1941	0
41	20240724	182000	1582136268	1941	1941	1941	1941	0
42	20240724	181900	1582136268	1941	1941	1941	1941	0
43	20240724	181800	1582136268	1941	1941	1941	1941	0
44	20240724	181700	1582136268	1941	1941	1941	1941	0
45	20240724	181600	1582136268	1941	1941	1941	1941	0
46	20240724	181500	1582136268	1941	1941	1941	1941	0
47	20240724	181400	1582136268	1941	1941	1941	1941	0
48	20240724	181300	1582136268	1941	1941	1941	1941	0
49	20240724	181200	1582136268	1941	1941	1941	1941	0
50	20240724	181100	1582136268	1941	1941	1941	1941	0
51	20240724	181000	1582136268	1941	1941	1941	1941	0
52	20240724	180900	1582136268	1941	1941	1941	1941	0
53	20240724	180800	1582136268	1941	1941	1941	1941	0
54	20240724	180700	1582136268	1941	1941	1941	1941	0
55	20240724	180600	1582136268	1941	1941	1941	1941	0
56	20240724	180500	1582136268	1941	1941	1941	1941	0
57	20240724	180400	1582136268	1941	1941	1941	1941	0
58	20240724	180300	1582136268	1941	1941	1941	1941	0
59	20240724	180200	1582136268	1941	1941	1941	1941	0
60	20240724	180100	1582136268	1941	1941	1941	1941	0
61	20240724	180000	1582136268	1941	1941	1941	1941	0
62	20240724	175900	1582136268	1941	1941	1941	1941	28164
63	20240724	175800	1582136268	1941	1941	1941	1941	0
64	20240724	175700	1582136268	1941	1941	1941	1941	0
65	20240724	175600	1582136268	1941	1941	1941	1941	0
66	20240724	175500	1582136268	1941	1941	1941	1941	0
67	20240724	175400	1582136268	1941	1941	1941	1941	0
68	20240724	175300	1582136268	1941	1941	1941	1941	0
69	20240724	175200	1582136268	1941	1941	1941	1941	0
70	20240724	175100	1582136268	1941	1941	1941	1941	0
71	20240724	175000	1582136268	1941	1941	1941	1941	0
72	20240724	174900	1582136268	1941	1941	1941	1941	0
73	20240724	174800	1582136268	1941	1941	1941	1941	0
74	20240724	174700	1582136268	1941	1941	1941	1941	0
75	20240724	174600	1582136268	1941	1941	1941	1941	0
76	20240724	174500	1582136268	1941	1941	1941	1941	0
77	20240724	174400	1582136268	1941	1941	1941	1941	0
78	20240724	174300	1582136268	1941	1941	1941	1941	0
79	20240724	174200	1582136268	1941	1941	1941	1941	0
80	20240724	174100	1582136268	1941	1941	1941	1941	0
81	20240724	174000	1582136268	1941	1941	1941	1941	0
82	20240724	173900	1582136268	1941	1941	1941	1941	0
83	20240724	173800	1582136268	1941	1941	1941	1941	0
84	20240724	173700	1582136268	1941	1941	1941	1941	0
85	20240724	173600	1582136268	1941	1941	1941	1941	0
86	20240724	173500	1582136268	1941	1941	1941	1941	0
87	20240724	173400	1582136268	1941	1941	1941	1941	0
88	20240724	173300	1582136268	1941	1941	1941	1941	0
89	20240724	173200	1582136268	1941	1941	1941	1941	0
90	20240724	173100	1582136268	1941	1941	1941	1941	0
91	20240724	173000	1582136268	1941	1941	1941	1941	0
92	20240724	172900	1582136268	1941	1941	1941	1941	28164
93	20240724	172800	1582136268	1941	1941	1941	1941	0
94	20240724	172700	1582136268	1941	1941	1941	1941	0
95	20240724	172600	1582136268	1941	1941	1941	1941	0
96	20240724	172500	1582136268	1941	1941	1941	1941	0
97	20240724	172400	1582136268	1941	1941	1941	1941	0
98	20240724	172300	1582136268	1941	1941	1941	1941	0
99	20240724	172200	1582136268	1941	1941	1941	1941	0
100	20240724	172100	1582136268	1941	1941	1941	1941	0
101	20240724	172000	1582136268	1941	1941	1941	1941	0
102	20240724	171900	1582136268	1941	1941	1941	1941	0
103	20240724	171800	1582136268	1941	1941	1941	1941	0
104	20240724	171700	1582136268	1941	1941	1941	1941	0
105	20240724	171600	1582136268	1941	1941	1941	1941	0
106	20240724	171500	1582136268	1941	1941	1941	1941	0
107	20240724	171400	1582136268	1941	1941	1941	1941	0
108	20240724	171300	1582136268	1941	1941	1941	1941	0
109	20240724	171200	1582136268	1941	1941	1941	1941	0
110	20240724	171100	1582136268	1941	1941	1941	1941	0
111	20240724	171000	1582136268	1941	1941	1941	1941	0
112	20240724	170900	1582136268	1941	1941	1941	1941	0
113	20240724	170800	1582136268	1941	1941	1941	1941	0
114	20240724	170700	1582136268	1941	1941	1941	1941	0
115	20240724	170600	1582136268	1941	1941	1941	1941	0
116	20240724	170500	1582136268	1941	1941	1941	1941	0
117	20240724	170400	1582136268	1941	1941	1941	1941	0
118	20240724	170300	1582136268	1941	1941	1941	1941	0
119	20240724	170200	1582136268	1941	1941	1941	1941	0
120	20240724	170100	1582136268	1941	1941	1941	1941	0
121	20240724	170000	1582136268	1941	1941	1941	1941	0
122	20240724	165900	1582136268	1941	1941	1941	1941	28164
123	20240724	165800	1582136268	1941	1941	1941	1941	0
124	20240724	165700	1582136268	1941	1941	1941	1941	0
125	20240724	165600	1582136268	1941	1941	1941	1941	0
126	20240724	165500	1582136268	1941	1941	1941	1941	0
127	20240724	165400	1582136268	1941	1941	1941	1941	0
128	20240724	165300	1582136268	1941	1941	1941	1941	0
129	20240724	165200	1582136268	1941	1941	1941	1941	0
130	20240724	165100	1582136268	1941	1941	1941	1941	0
131	20240724	165000	1582136268	1941	1941	1941	1941	0
132	20240724	164900	1582136268	1941	1941	1941	1941	0
133	20240724	164800	1582136268	1941	1941	1941	1941	0
134	20240724	164700	1582136268	1941	1941	1941	1941	0
135	20240724	164600	1582136268	1941	1941	1941	1941	0
136	20240724	164500	1582136268	1941	1941	1941	1941	0
137	20240724	164400	1582136268	1941	1941	1941	1941	0
138	20240724	164300	1582136268	1941	1941	1941	1941	0
139	20240724	164200	1582136268	1941	1941	1941	1941	0
140	20240724	164100	1582136268	1941	1941	1941	1941	0
141	20240724	164000	1582136268	1941	1941	1941	1941	0
142	20240724	163900	1582136268	1941	1941	1941	1941	0
143	20240724	163800	1582136268	1941	1941	1941	1941	0
144	20240724	163700	1582136268	1941	1941	1941	1941	0
145	20240724	163600	1582136268	1941	1941	1941	1941	0
146	20240724	163500	1582136268	1941	1941	1941	1941	0
147	20240724	163400	1582136268	1941	1941	1941	1941	0
148	20240724	163300	1582136268	1941	1941	1941	1941	0
149	20240724	163200	1582136268	1941	1941	1941	1941	0
150	20240724	163100	1582136268	1941	1941	1941	1941	0
151	20240724	163000	1582136268	1941	1941	1941	1941	0
152	20240724	162900	1582136268	1941	1941	1941	1941	28164
153	20240724	162800	1582136268	1941	1941	1941	1941	0
154	20240724	162700	1582136268	1941	1941	1941	1941	0
155	20240724	162600	1582136268	1941	1941	1941	1941	0
156	20240724	162500	1582136268	1941	1941	1941	1941	0
157	20240724	162400	1582136268	1941	1941	1941	1941	0
158	20240724	162300	1582136268	1941	1941	1941	1941	0
159	20240724	162200	1582136268	1941	1941	1941	1941	0
160	20240724	162100	1582136268	1941	1941	1941	1941	0
161	20240724	162000	1582136268	1941	1941	1941	1941	0
162	20240724	161900	1582136268	1941	1941	1941	1941	0
163	20240724	161800	1582136268	1941	1941	1941	1941	0
164	20240724	161700	1582136268	1941	1941	1941	1941	0
165	20240724	161600	1582136268	1941	1941	1941	1941	0
166	20240724	161500	1582136268	1941	1941	1941	1941	0
167	20240724	161400	1582136268	1941	1941	1941	1941	0
168	20240724	161300	1582136268	1941	1941	1941	1941	0
169	20240724	161200	1582136268	1941	1941	1941	1941	0
170	20240724	161100	1582136268	1941	1941	1941	1941	0
171	20240724	161000	1582136268	1941	1941	1941	1941	0
172	20240724	160900	1582136268	1941	1941	1941	1941	0
173	20240724	160800	1582136268	1941	1941	1941	1941	0
174	20240724	160700	1582136268	1941	1941	1941	1941	0
175	20240724	160600	1582136268	1941	1941	1941	1941	0
176	20240724	160500	1582136268	1941	1941	1941	1941	0
177	20240724	160400	1582136268	1941	1941	1941	1941	0
178	20240724	160300	1582136268	1941	1941	1941	1941	0
179	20240724	160200	1582136268	1941	1941	1941	1941	0
180	20240724	160100	1582136268	1941	1941	1941	1941	0
181	20240724	160000	1582136268	1941	1941	1941	1941	0
182	20240724	155900	1582136268	1941	1941	1941	1941	28164
183	20240724	155800	1582136268	1941	1941	1941	1941	0
184	20240724	155700	1582136268	1941	1941	1941	1941	0
185	20240724	155600	1582136268	1941	1941	1941	1941	0
186	20240724	155500	1582136268	1941	1941	1941	1941	0
187	20240724	155400	1582136268	1941	1941	1941	1941	0
188	20240724	155300	1582136268	1941	1941	1941	1941	0
189	20240724	155200	1582136268	1941	1941	1941	1941	0
190	20240724	155100	1582136268	1941	1941	1941	1941	0
191	20240724	155000	1582136268	1941	1941	1941	1941	0
192	20240724	154900	1582136268	1941	1941	1941	1941	0
193	20240724	154800	1582136268	1941	1941	1941	1941	0
194	20240724	154700	1582136268	1941	1941	1941	1941	0
195	20240724	154600	1582136268	1941	1941	1941	1941	0
196	20240724	154500	1582136268	1941	1941	1941	1941	0
197	20240724	154400	1582136268	1941	1941	1941	1941	0
198	20240724	154300	1582136268	1941	1941	1941	1941	0
199	20240724	154200	1582136268	1941	1941	1941	1941	0
200	20240724	154100	1582136268	1941	1941	1941	1941	0
201	20240724	154000	1582136268	1941	1941	1941	1941	0
202	20240724	153900	1582136268	1941	1941	1941	1941	0
203	20240724	153800	1582136268	1941	1941	1941	1941	0
204	20240724	153700	1582136268	1941	1941	1941	1941	0
205	20240724	153600	1582136268	1941	1941	1941	1941	0
206	20240724	153500	1582136268	1941	1941	1941	1941	0
207	20240724	153400	1582136268	1941	1941	1941	1941	0
208	20240724	153300	1582136268	1941	1941	1941	1941	0
209	20240724	153200	1582136268	1941	1941	1941	1941	0
210	20240724	153100	1582136268	1941	1941	1941	1941	0
211	20240724	153000	1582136268	1941	1941	1941	1941	28164
212	20240724	152900	1527469944	1942	1942	1942	1942	0
213	20240724	152800	1527469944	1942	1942	1942	1942	0
214	20240724	152700	1527469944	1942	1942	1942	1942	0
215	20240724	152600	1527469944	1942	1942	1942	1942	0
216	20240724	152500	1527469944	1942	1942	1942	1942	0
217	20240724	152400	1527469944	1942	1942	1942	1942	0
218	20240724	152300	1527469944	1942	1942	1942	1942	0
219	20240724	152200	1527469944	1942	1942	1942	1942	0
220	20240724	152100	1527469944	1942	1942	1942	1942	0
221	20240724	152000	1527469944	1942	1942	1942	1942	0
222	20240724	151900	1527469944	1942	1946	1946	1942	7814
223	20240724	151800	1512276707	1947	1946	1947	1946	52
224	20240724	151700	1512175465	1948	1949	1949	1948	488
225	20240724	151600	1511224541	1949	1949	1949	1949	502
226	20240724	151500	1510246143	1949	1949	1949	1949	5
227	20240724	151400	1510236398	1946	1950	1950	1946	3876
228	20240724	151300	1502680558	1950	1950	1951	1950	2506
229	20240724	151200	1497793650	1950	1952	1952	1950	3569
230	20240724	151100	1490830483	1952	1952	1953	1952	1304
231	20240724	151000	1488285074	1953	1953	1953	1953	291
232	20240724	150900	1487716751	1953	1953	1953	1953	163
233	20240724	150800	1487398412	1952	1951	1952	1951	1100
234	20240724	150700	1485251213	1953	1952	1953	1952	2030
235	20240724	150600	1481287072	1952	1952	1952	1952	104
236	20240724	150500	1481084064	1952	1950	1952	1950	1920
237	20240724	150400	1477339572	1951	1951	1951	1951	451
238	20240724	150300	1476459671	1951	1951	1952	1951	604
239	20240724	150200	1475281250	1951	1953	1953	1951	815
240	20240724	150100	1473691183	1953	1953	1953	1953	3
241	20240724	150000	1473685324	1953	1952	1953	1952	750
242	20240724	145900	1472221120	1950	1950	1950	1950	0
243	20240724	145800	1472221120	1950	1949	1951	1946	6009
244	20240724	145700	1460504676	1949	1949	1949	1949	212
245	20240724	145600	1460091488	1949	1945	1949	1945	1211
246	20240724	145500	1457734093	1950	1950	1950	1950	1
247	20240724	145400	1457732143	1945	1945	1945	1945	1448
248	20240724	145300	1454915783	1945	1946	1946	1945	179
249	20240724	145200	1454567508	1946	1948	1948	1946	391
250	20240724	145100	1453806619	1949	1950	1950	1949	70
251	20240724	145000	1453670120	1945	1945	1945	1945	0
252	20240724	144900	1453670120	1945	1947	1947	1945	7560
253	20240724	144800	1438956358	1947	1948	1948	1947	1514
254	20240724	144700	1436007886	1948	1949	1953	1948	3776
255	20240724	144600	1428646511	1948	1952	1953	1948	7445
256	20240724	144500	1414128625	1953	1953	1953	1953	20
257	20240724	144400	1414089565	1950	1952	1952	1950	724
258	20240724	144300	1412677735	1951	1953	1953	1951	226
259	20240724	144200	1412236769	1950	1954	1954	1950	2000
260	20240724	144100	1408334149	1951	1951	1951	1951	600
261	20240724	144000	1407163549	1951	1951	1951	1951	921
262	20240724	143900	1405366678	1951	1951	1951	1951	0
263	20240724	143800	1405366678	1951	1951	1951	1951	11
264	20240724	143700	1405345217	1951	1951	1951	1951	30
265	20240724	143600	1405286687	1951	1951	1951	1951	255
266	20240724	143500	1404789182	1951	1951	1951	1951	0
267	20240724	143400	1404789182	1951	1955	1955	1951	15000
268	20240724	143300	1375490370	1959	1958	1959	1955	101
269	20240724	143200	1375292905	1959	1959	1959	1959	1
270	20240724	143100	1375290946	1958	1958	1958	1958	1786
271	20240724	143000	1371793958	1960	1960	1960	1960	2
272	20240724	142900	1371790038	1957	1957	1957	1957	2289
273	20240724	142800	1367310465	1960	1957	1960	1957	503
274	20240724	142700	1366326088	1957	1956	1957	1954	476
275	20240724	142600	1365395748	1957	1957	1957	1957	10
276	20240724	142500	1365376178	1957	1957	1957	1957	15
277	20240724	142400	1365346823	1957	1957	1957	1957	20
278	20240724	142300	1365307683	1957	1957	1957	1957	463
279	20240724	142200	1364401592	1956	1956	1956	1956	20
280	20240724	142100	1364362472	1956	1955	1956	1955	394
281	20240724	142000	1363591945	1955	1956	1956	1955	1013
282	20240724	141900	1361611017	1955	1955	1955	1955	476
283	20240724	141800	1360680437	1954	1955	1955	1954	663
284	20240724	141700	1359384571	1955	1956	1956	1955	118
285	20240724	141600	1359153855	1956	1956	1956	1956	19
286	20240724	141500	1359116691	1955	1954	1955	1954	86
287	20240724	141400	1358948602	1954	1955	1955	1954	320
288	20240724	141300	1358323310	1955	1955	1955	1955	2
289	20240724	141200	1358319400	1956	1956	1956	1956	11
290	20240724	141100	1358297884	1957	1957	1957	1957	0
291	20240724	141000	1358297884	1957	1957	1957	1957	0
292	20240724	140900	1358297884	1957	1957	1957	1957	1110
293	20240724	140800	1356125614	1957	1957	1957	1957	50
294	20240724	140700	1356027764	1953	1954	1954	1953	200
295	20240724	140600	1355637153	1957	1954	1957	1953	10949
296	20240724	140500	1334222427	1953	1953	1953	1953	182
297	20240724	140400	1333866981	1953	1953	1953	1953	1401
298	20240724	140300	1331130828	1953	1955	1955	1953	1475
299	20240724	140200	1328248955	1956	1956	1956	1956	13
300	20240724	140100	1328223527	1956	1957	1957	1956	1755
301	20240724	140000	1324790547	1957	1962	1964	1957	1238
302	20240724	135900	1322361222	1963	1964	1964	1963	745
303	20240724	135800	1320898242	1965	1965	1965	1965	50
304	20240724	135700	1320799992	1964	1964	1964	1964	2
305	20240724	135600	1320796064	1966	1964	1966	1964	151
306	20240724	135500	1320499256	1967	1964	1967	1964	362
307	20240724	135400	1319787596	1967	1967	1967	1967	400
308	20240724	135300	1319000796	1968	1964	1968	1961	1666
309	20240724	135200	1315724385	1964	1960	1964	1960	1429
310	20240724	135100	1312920975	1960	1960	1960	1960	90
311	20240724	135000	1312744575	1960	1958	1960	1958	1000
312	20240724	134900	1310785065	1959	1959	1959	1959	0
313	20240724	134800	1310785065	1959	1959	1959	1959	0
314	20240724	134700	1310785065	1959	1956	1959	1956	600
315	20240724	134600	1309610097	1955	1955	1955	1954	3670
316	20240724	134500	1302435655	1955	1955	1955	1955	0
317	20240724	134400	1302435655	1955	1956	1956	1955	1689
318	20240724	134300	1299132559	1956	1956	1956	1956	20
319	20240724	134200	1299093439	1956	1956	1956	1956	240
320	20240724	134100	1298623999	1956	1956	1956	1956	10
321	20240724	134000	1298604439	1955	1955	1955	1955	347
322	20240724	133900	1297926054	1955	1955	1955	1955	10
323	20240724	133800	1297906504	1955	1956	1956	1955	1460
324	20240724	133700	1295051847	1956	1957	1957	1956	100
325	20240724	133600	1294856241	1957	1957	1957	1957	80
326	20240724	133500	1294699681	1957	1957	1957	1957	130
327	20240724	133400	1294445271	1957	1957	1957	1957	133
328	20240724	133300	1294184990	1959	1959	1959	1959	1
329	20240724	133200	1294183031	1959	1959	1959	1959	20
330	20240724	133100	1294143851	1959	1959	1959	1959	50
331	20240724	133000	1294045901	1959	1959	1959	1959	0
332	20240724	132900	1294045901	1959	1959	1959	1959	553
333	20240724	132800	1292962574	1960	1960	1960	1960	100
334	20240724	132700	1292766574	1960	1956	1960	1956	311
335	20240724	132600	1292157586	1955	1955	1955	1955	137
336	20240724	132500	1291889751	1955	1955	1955	1955	181
337	20240724	132400	1291535896	1955	1955	1955	1955	4
338	20240724	132300	1291528076	1952	1955	1955	1952	55
339	20240724	132200	1291420566	1955	1955	1955	1951	2709
340	20240724	132100	1286128757	1955	1955	1955	1955	54
341	20240724	132000	1286023187	1955	1954	1955	1954	408
342	20240724	131900	1285225731	1955	1955	1955	1954	53
343	20240724	131800	1285122117	1955	1954	1955	1954	158
344	20240724	131700	1284813383	1954	1954	1954	1950	1267
345	20240724	131600	1282339086	1954	1953	1954	1953	274
346	20240724	131500	1281803957	1953	1953	1953	1953	0
347	20240724	131400	1281803957	1953	1952	1953	1952	404
348	20240724	131300	1281015127	1951	1951	1951	1951	0
349	20240724	131200	1281015127	1951	1951	1951	1951	0
350	20240724	131100	1281015127	1951	1951	1951	1947	17144
351	20240724	131000	1247622779	1955	1952	1955	1952	92
352	20240724	130900	1247443070	1952	1952	1952	1951	242
353	20240724	130800	1246970912	1952	1951	1952	1951	108
354	20240724	130700	1246760099	1954	1952	1954	1952	1570
355	20240724	130600	1243692626	1952	1952	1952	1952	50
356	20240724	130500	1243595026	1952	1951	1952	1951	346
357	20240724	130400	1242919977	1950	1950	1950	1950	249
358	20240724	130300	1242434427	1950	1950	1950	1950	0
359	20240724	130200	1242434427	1950	1950	1950	1950	0
360	20240724	130100	1242434427	1950	1950	1950	1950	98
361	20240724	130000	1242243327	1950	1950	1950	1950	164
362	20240724	125900	1241923527	1950	1951	1952	1950	438
363	20240724	125800	1241069186	1950	1950	1950	1950	100
364	20240724	125700	1240874186	1948	1953	1953	1948	15755
365	20240724	125600	1210140744	1953	1954	1954	1953	1698
366	20240724	125500	1206823405	1954	1954	1954	1954	449
367	20240724	125400	1205946059	1954	1954	1954	1954	2531
368	20240724	125300	1201000485	1954	1953	1954	1953	892
369	20240724	125200	1199257896	1953	1955	1955	1953	7393
370	20240724	125100	1184811263	1955	1956	1956	1955	3157
371	20240724	125000	1178638952	1956	1956	1956	1956	21
372	20240724	124900	1178597876	1955	1955	1955	1955	0
373	20240724	124800	1178597876	1955	1959	1959	1955	72
374	20240724	124700	1178457107	1960	1956	1960	1956	136
375	20240724	124600	1178190927	1956	1956	1956	1956	7
376	20240724	124500	1178177235	1956	1959	1959	1956	52
377	20240724	124400	1178075400	1956	1956	1956	1956	130
378	20240724	124300	1177821120	1956	1956	1956	1956	1
379	20240724	124200	1177819164	1956	1956	1956	1956	1012
380	20240724	124100	1175839692	1956	1958	1958	1956	714
381	20240724	124000	1174443096	1957	1957	1957	1957	60
382	20240724	123900	1174325676	1957	1957	1957	1957	1
383	20240724	123800	1174323719	1955	1955	1955	1955	0
384	20240724	123700	1174323719	1955	1956	1956	1955	92
385	20240724	123600	1174143857	1957	1960	1961	1957	721
386	20240724	123500	1172732817	1960	1960	1960	1960	5
387	20240724	123400	1172723017	1960	1960	1960	1960	50
388	20240724	123300	1172625017	1960	1960	1960	1960	255
389	20240724	123200	1172125217	1961	1961	1961	1961	0
390	20240724	123100	1172125217	1961	1961	1961	1961	76
391	20240724	123000	1171976181	1961	1961	1961	1961	175
392	20240724	122900	1171633006	1960	1958	1960	1958	283
393	20240724	122800	1171078889	1954	1953	1957	1953	2002
394	20240724	122700	1167165722	1955	1955	1955	1955	300
395	20240724	122600	1166579222	1954	1954	1954	1954	437
396	20240724	122500	1165725324	1952	1953	1954	1952	4026
397	20240724	122400	1157865965	1952	1958	1958	1952	3997
398	20240724	122300	1150047429	1958	1959	1962	1958	488
399	20240724	122200	1149091899	1959	1958	1959	1958	251
400	20240724	122100	1148600291	1958	1962	1962	1957	16819
401	20240724	122000	1115620326	1962	1964	1964	1962	2777
402	20240724	121900	1110167975	1965	1966	1966	1965	639
403	20240724	121800	1108912240	1967	1967	1967	1967	20
404	20240724	121700	1108872900	1965	1967	1967	1965	205
405	20240724	121600	1108470065	1967	1965	1967	1965	4
406	20240724	121500	1108462199	1964	1966	1966	1964	570
407	20240724	121400	1107342173	1966	1965	1966	1965	987
408	20240724	121300	1105402664	1965	1966	1966	1965	825
409	20240724	121200	1103781371	1966	1966	1966	1966	499
410	20240724	121100	1102800337	1964	1966	1966	1964	1165
411	20240724	121000	1100512273	1964	1964	1964	1964	1235
412	20240724	120900	1098086733	1964	1967	1967	1964	5912
413	20240724	120800	1086469843	1967	1970	1970	1967	5330
414	20240724	120700	1075980175	1970	1970	1970	1970	1000
415	20240724	120600	1074010175	1969	1969	1969	1969	207
416	20240724	120500	1073602592	1969	1972	1973	1969	3264
417	20240724	120400	1067171697	1972	1972	1972	1972	0
418	20240724	120300	1067171697	1972	1971	1972	1971	720
419	20240724	120200	1065752288	1970	1970	1970	1970	144
420	20240724	120100	1065468608	1970	1969	1970	1968	1601
421	20240724	120000	1062316739	1970	1971	1971	1970	1001
422	20240724	115900	1060344768	1972	1968	1972	1968	2368
423	20240724	115800	1055678808	1967	1967	1967	1967	1000
424	20240724	115700	1053711808	1967	1969	1969	1967	812
425	20240724	115600	1052113984	1969	1969	1969	1969	24
426	20240724	115500	1052066728	1969	1969	1969	1969	0
427	20240724	115400	1052066728	1969	1967	1969	1966	3086
428	20240724	115300	1045997189	1967	1970	1970	1967	3053
429	20240724	115200	1039991241	1970	1968	1970	1968	154
430	20240724	115100	1039687962	1968	1972	1972	1968	18371
431	20240724	115000	1003495420	1971	1971	1971	1971	0
432	20240724	114900	1003495420	1971	1971	1971	1971	627
433	20240724	114800	1002259603	1971	1978	1978	1971	21935
434	20240724	114700	958967206	1977	1984	1984	1977	3460
435	20240724	114600	952123721	1985	1984	1985	1979	9898
436	20240724	114500	932519315	1985	1985	1985	1985	32
437	20240724	114400	932455795	1985	1985	1985	1985	158
438	20240724	114300	932142165	1985	1985	1985	1985	200
439	20240724	114200	931745165	1985	1986	1986	1984	4784
440	20240724	114100	922248391	1985	1985	1988	1984	8018
441	20240724	114000	906338476	1985	1985	1985	1984	5060
442	20240724	113900	896297976	1985	1989	1989	1985	3747
443	20240724	113800	888856088	1989	1995	1995	1988	12059
444	20240724	113700	864834703	1995	1995	1995	1995	2319
445	20240724	113600	860208298	1995	1995	1995	1995	0
446	20240724	113500	860208298	1995	1995	1995	1995	0
447	20240724	113400	860208298	1995	2000	2000	1995	2144
448	20240724	113300	855929840	2000	2000	2005	2000	5081
449	20240724	113200	845767835	2005	2005	2005	2005	60
450	20240724	113100	845647535	2010	2005	2010	2000	6805
451	20240724	113000	832035990	2005	2000	2005	2000	12595
452	20240724	112900	806844940	2005	2000	2005	2000	421
453	20240724	112800	806001075	2000	2000	2000	2000	0
454	20240724	112700	806001075	2000	2000	2000	2000	105
455	20240724	112600	805791075	2000	2000	2000	2000	1
456	20240724	112500	805789075	1995	2005	2005	1995	2380
457	20240724	112400	801017575	2005	2000	2005	2000	30
458	20240724	112300	800957430	2005	1995	2005	1994	2011
459	20240724	112200	796938724	1994	1994	1994	1994	200
460	20240724	112100	796539924	1994	1994	1994	1994	100
461	20240724	112000	796340524	1994	1994	1994	1994	0
462	20240724	111900	796340524	1994	1994	1994	1994	123
463	20240724	111800	796095262	1993	1995	2000	1993	3491
464	20240724	111700	789135196	1995	1997	1997	1995	5204
465	20240724	111600	778748741	1997	1997	1997	1997	693
466	20240724	111500	777364820	1997	1997	1997	1997	1300
467	20240724	111400	774768720	1997	2005	2005	1997	1512
468	20240724	111300	771748448	2000	2000	2000	2000	35
469	20240724	111200	771678448	1998	1998	1998	1998	4
470	20240724	111100	771670456	2000	1996	2005	1996	3372
471	20240724	111000	764924756	1993	1993	1993	1993	1116
472	20240724	110900	762700568	1993	1997	1997	1993	1672
473	20240724	110800	759366984	1997	1997	1997	1997	537
474	20240724	110700	758294595	1996	1993	1996	1993	865
475	20240724	110600	756569420	1993	1993	1993	1993	10
476	20240724	110500	756549490	1993	1993	1993	1993	15
477	20240724	110400	756519595	1990	1990	1990	1990	680
478	20240724	110300	755166395	1990	1990	1990	1990	0
479	20240724	110200	755166395	1990	1994	1994	1990	1071
480	20240724	110100	753033270	1993	1992	1993	1992	2329
481	20240724	110000	748393130	1992	1993	1994	1992	1708
482	20240724	105900	744990375	1992	1988	1992	1988	1207
483	20240724	105800	742589312	1989	1988	1989	1988	741
484	20240724	105700	741115928	1988	1989	1989	1988	4477
485	20240724	105600	732213489	1989	1989	1989	1989	5
486	20240724	105500	732203544	1984	1982	1984	1981	7722
487	20240724	105400	716894308	1982	1986	1988	1982	2723
488	20240724	105300	711489544	1988	1985	1988	1985	2678
489	20240724	105200	706172231	1985	1981	1985	1977	1606
490	20240724	105100	702990961	1975	1986	1987	1975	30427
491	20240724	105000	642682742	1986	1987	1987	1986	2589
492	20240724	104900	637538537	1984	1988	1988	1984	2770
493	20240724	104800	632039124	1989	1999	1999	1985	10818
494	20240724	104700	610472259	2000	2005	2005	1998	10353
495	20240724	104600	589769020	2005	2005	2005	2005	1003
496	20240724	104500	587758005	2005	2010	2010	2005	2535
497	20240724	104400	582674980	2010	2010	2010	2010	1029
498	20240724	104300	580606690	2010	2010	2010	2005	5916
499	20240724	104200	568741610	2010	2015	2015	2010	3124
500	20240724	104100	562462315	2010	2010	2010	2005	15635
501	20240724	104000	531072665	2015	2005	2015	2005	2978
502	20240724	103900	525087335	2010	2010	2010	2010	1206
503	20240724	103800	522663275	2010	2010	2010	2010	2146
504	20240724	103700	518349815	2010	2010	2010	2010	31
505	20240724	103600	518287505	2005	2010	2010	2005	1020
506	20240724	103500	516242305	2010	2015	2015	2010	1503
507	20240724	103400	513221020	2010	2010	2015	2010	5838
508	20240724	103300	501486610	2015	2020	2020	2005	11542
509	20240724	103200	478257720	2020	2020	2020	2020	204
510	20240724	103100	477845640	2020	2030	2030	2020	1242
511	20240724	103000	475334765	2030	2030	2030	2030	2
512	20240724	102900	475330705	2025	2040	2045	2010	38077
513	20240724	102800	398315525	2045	2045	2045	2045	5
514	20240724	102700	398305300	2045	2045	2045	2045	321
515	20240724	102600	397648855	2040	2040	2040	2040	1
516	20240724	102500	397646815	2040	2040	2040	2040	0
517	20240724	102400	397646815	2040	2040	2040	2040	0
518	20240724	102300	397646815	2040	2040	2040	2040	350
519	20240724	102200	396932815	2040	2045	2045	2040	2500
520	20240724	102100	391830315	2045	2045	2045	2045	0
521	20240724	102000	391830315	2045	2045	2045	2045	2
522	20240724	101900	391826225	2040	2040	2040	2040	2828
523	20240724	101800	386057105	2040	2040	2040	2040	10790
524	20240724	101700	364045505	2045	2050	2050	2045	939
525	20240724	101600	362125230	2050	2050	2050	2050	0
526	20240724	101500	362125230	2050	2045	2050	2045	4768
527	20240724	101400	352374665	2050	2050	2050	2050	10
528	20240724	101300	352354165	2050	2050	2050	2050	65
529	20240724	101200	352220915	2045	2050	2050	2045	298
530	20240724	101100	351611265	2050	2050	2050	2050	370
531	20240724	101000	350852765	2045	2045	2045	2045	7
532	20240724	100900	350838450	2045	2045	2045	2045	7
533	20240724	100800	350824135	2045	2040	2045	2040	3
534	20240724	100700	350818005	2035	2040	2040	2035	5739
535	20240724	100600	339124270	2040	2050	2050	2035	13001
536	20240724	100500	312617860	2050	2050	2050	2050	3100
537	20240724	100400	306262860	2060	2060	2060	2060	0
538	20240724	100300	306262860	2060	2060	2060	2055	458
539	20240724	100200	305321660	2060	2060	2060	2060	3
540	20240724	100100	305315480	2060	2055	2060	2055	103
541	20240724	100000	305103550	2055	2055	2055	2055	0
542	20240724	095900	305103550	2055	2060	2060	2055	1089
543	20240724	095800	302865640	2060	2060	2060	2060	27
544	20240724	095700	302810020	2055	2050	2055	2050	210
545	20240724	095600	302378970	2055	2055	2055	2055	130
546	20240724	095500	302111820	2055	2050	2055	2050	205
547	20240724	095400	301691050	2055	2055	2055	2055	895
548	20240724	095300	299851825	2055	2060	2060	2055	898
549	20240724	095200	298006420	2060	2060	2060	2060	0
550	20240724	095100	298006420	2060	2060	2060	2060	0
551	20240724	095000	298006420	2060	2060	2060	2060	5
552	20240724	094900	297996120	2060	2060	2060	2055	51
553	20240724	094800	297891065	2060	2060	2060	2060	2
554	20240724	094700	297886945	2060	2060	2060	2060	108
555	20240724	094600	297664465	2060	2060	2060	2060	0
556	20240724	094500	297664465	2060	2065	2065	2060	2447
557	20240724	094400	292621145	2065	2065	2065	2065	0
558	20240724	094300	292621145	2065	2060	2065	2060	101
559	20240724	094200	292412585	2065	2065	2065	2065	0
560	20240724	094100	292412585	2065	2065	2065	2065	10065
561	20240724	094000	271628360	2070	2070	2070	2070	2
562	20240724	093900	271624220	2065	2070	2070	2065	4809
563	20240724	093800	261690580	2070	2070	2070	2070	0
564	20240724	093700	261690580	2070	2075	2075	2070	68
565	20240724	093600	261549720	2070	2080	2080	2070	435
566	20240724	093500	260647095	2075	2070	2075	2070	623
567	20240724	093400	259354375	2070	2060	2070	2060	6416
568	20240724	093300	246103885	2055	2060	2060	2055	1537
569	20240724	093200	242945325	2060	2060	2060	2060	0
570	20240724	093100	242945325	2060	2060	2060	2060	94
571	20240724	093000	242751685	2065	2060	2065	2060	49
572	20240724	092900	242650505	2065	2065	2065	2065	21
573	20240724	092800	242607140	2065	2055	2065	2055	256
574	20240724	092700	242080485	2050	2050	2050	2050	170
575	20240724	092600	241731985	2050	2050	2050	2050	50
576	20240724	092500	241629485	2055	2055	2055	2055	2500
577	20240724	092400	236491985	2050	2045	2050	2045	1928
578	20240724	092300	232544840	2045	2045	2045	2045	122
579	20240724	092200	232295350	2045	2045	2045	2045	368
580	20240724	092100	231542790	2050	2045	2050	2035	890
581	20240724	092000	229727495	2045	2045	2050	2040	8042
582	20240724	091900	213313150	2045	2055	2060	2045	7059
583	20240724	091800	198817115	2060	2070	2070	2060	3560
584	20240724	091700	191481575	2070	2070	2070	2060	222
585	20240724	091600	191023530	2065	2065	2065	2065	501
586	20240724	091500	189988965	2080	2075	2080	2060	11325
587	20240724	091400	166585720	2080	2075	2080	2070	2011
588	20240724	091300	162421870	2080	2075	2080	2070	227
589	20240724	091200	161950940	2075	2070	2075	2070	26
590	20240724	091100	161896995	2070	2065	2075	2065	104
591	20240724	091000	161681705	2065	2075	2075	2065	2831
592	20240724	090900	155814235	2080	2080	2080	2075	670
593	20240724	090800	154423140	2080	2070	2080	2070	163
594	20240724	090700	154085340	2075	2060	2075	2060	2683
595	20240724	090600	148532120	2060	2065	2065	2060	2563
596	20240724	090500	143244835	2065	2065	2065	2055	431
597	20240724	090400	142357225	2060	2090	2105	2055	30185
598	20240724	090300	79926220	2090	2080	2090	2080	9391
599	20240724	090200	60340925	2080	2120	2120	2060	16268
600	20240724	090100	26253080	2120	2125	2135	2120	3769
601	20240724	090000	18233860	2115	2110	2125	2110	8126