KissMeData/035460/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	191600	22903017	1969	1969	1969	1969	830
3	20240723	191500	22903017	1969	1969	1969	1969	0
4	20240723	191400	22903017	1969	1969	1969	1969	0
5	20240723	191300	22903017	1969	1969	1969	1969	0
6	20240723	191200	22903017	1969	1969	1969	1969	0
7	20240723	191100	22903017	1969	1969	1969	1969	0
8	20240723	191000	22903017	1969	1969	1969	1969	0
9	20240723	190900	22903017	1969	1969	1969	1969	0
10	20240723	190800	22903017	1969	1969	1969	1969	0
11	20240723	190700	22903017	1969	1969	1969	1969	0
12	20240723	190600	22903017	1969	1969	1969	1969	0
13	20240723	190500	22903017	1969	1969	1969	1969	0
14	20240723	190400	22903017	1969	1969	1969	1969	0
15	20240723	190300	22903017	1969	1969	1969	1969	0
16	20240723	190200	22903017	1969	1969	1969	1969	0
17	20240723	190100	22903017	1969	1969	1969	1969	0
18	20240723	190000	22903017	1969	1969	1969	1969	0
19	20240723	185900	22903017	1969	1969	1969	1969	0
20	20240723	185800	22903017	1969	1969	1969	1969	0
21	20240723	185700	22903017	1969	1969	1969	1969	0
22	20240723	185600	22903017	1969	1969	1969	1969	0
23	20240723	185500	22903017	1969	1969	1969	1969	0
24	20240723	185400	22903017	1969	1969	1969	1969	0
25	20240723	185300	22903017	1969	1969	1969	1969	0
26	20240723	185200	22903017	1969	1969	1969	1969	0
27	20240723	185100	22903017	1969	1969	1969	1969	0
28	20240723	185000	22903017	1969	1969	1969	1969	0
29	20240723	184900	22903017	1969	1969	1969	1969	0
30	20240723	184800	22903017	1969	1969	1969	1969	0
31	20240723	184700	22903017	1969	1969	1969	1969	0
32	20240723	184600	22903017	1969	1969	1969	1969	830
33	20240723	184500	22903017	1969	1969	1969	1969	0
34	20240723	184400	22903017	1969	1969	1969	1969	0
35	20240723	184300	22903017	1969	1969	1969	1969	0
36	20240723	184200	22903017	1969	1969	1969	1969	0
37	20240723	184100	22903017	1969	1969	1969	1969	0
38	20240723	184000	22903017	1969	1969	1969	1969	0
39	20240723	183900	22903017	1969	1969	1969	1969	0
40	20240723	183800	22903017	1969	1969	1969	1969	0
41	20240723	183700	22903017	1969	1969	1969	1969	0
42	20240723	183600	22903017	1969	1969	1969	1969	0
43	20240723	183500	22903017	1969	1969	1969	1969	0
44	20240723	183400	22903017	1969	1969	1969	1969	0
45	20240723	183300	22903017	1969	1969	1969	1969	0
46	20240723	183200	22903017	1969	1969	1969	1969	0
47	20240723	183100	22903017	1969	1969	1969	1969	0
48	20240723	183000	22903017	1969	1969	1969	1969	0
49	20240723	182900	22903017	1969	1969	1969	1969	0
50	20240723	182800	22903017	1969	1969	1969	1969	0
51	20240723	182700	22903017	1969	1969	1969	1969	0
52	20240723	182600	22903017	1969	1969	1969	1969	0
53	20240723	182500	22903017	1969	1969	1969	1969	0
54	20240723	182400	22903017	1969	1969	1969	1969	0
55	20240723	182300	22903017	1969	1969	1969	1969	0
56	20240723	182200	22903017	1969	1969	1969	1969	0
57	20240723	182100	22903017	1969	1969	1969	1969	0
58	20240723	182000	22903017	1969	1969	1969	1969	0
59	20240723	181900	22903017	1969	1969	1969	1969	0
60	20240723	181800	22903017	1969	1969	1969	1969	0
61	20240723	181700	22903017	1969	1969	1969	1969	0
62	20240723	181600	22903017	1969	1969	1969	1969	830
63	20240723	181500	22903017	1969	1969	1969	1969	0
64	20240723	181400	22903017	1969	1969	1969	1969	0
65	20240723	181300	22903017	1969	1969	1969	1969	0
66	20240723	181200	22903017	1969	1969	1969	1969	0
67	20240723	181100	22903017	1969	1969	1969	1969	0
68	20240723	181000	22903017	1969	1969	1969	1969	0
69	20240723	180900	22903017	1969	1969	1969	1969	0
70	20240723	180800	22903017	1969	1969	1969	1969	0
71	20240723	180700	22903017	1969	1969	1969	1969	0
72	20240723	180600	22903017	1969	1969	1969	1969	0
73	20240723	180500	22903017	1969	1969	1969	1969	0
74	20240723	180400	22903017	1969	1969	1969	1969	0
75	20240723	180300	22903017	1969	1969	1969	1969	0
76	20240723	180200	22903017	1969	1969	1969	1969	0
77	20240723	180100	22903017	1969	1969	1969	1969	0
78	20240723	180000	22903017	1969	1969	1969	1969	0
79	20240723	175900	22903017	1969	1969	1969	1969	0
80	20240723	175800	22903017	1969	1969	1969	1969	0
81	20240723	175700	22903017	1969	1969	1969	1969	0
82	20240723	175600	22903017	1969	1969	1969	1969	0
83	20240723	175500	22903017	1969	1969	1969	1969	0
84	20240723	175400	22903017	1969	1969	1969	1969	0
85	20240723	175300	22903017	1969	1969	1969	1969	0
86	20240723	175200	22903017	1969	1969	1969	1969	0
87	20240723	175100	22903017	1969	1969	1969	1969	0
88	20240723	175000	22903017	1969	1969	1969	1969	0
89	20240723	174900	22903017	1969	1969	1969	1969	0
90	20240723	174800	22903017	1969	1969	1969	1969	0
91	20240723	174700	22903017	1969	1969	1969	1969	0
92	20240723	174600	22903017	1969	1969	1969	1969	830
93	20240723	174500	22903017	1969	1969	1969	1969	0
94	20240723	174400	22903017	1969	1969	1969	1969	0
95	20240723	174300	22903017	1969	1969	1969	1969	0
96	20240723	174200	22903017	1969	1969	1969	1969	0
97	20240723	174100	22903017	1969	1969	1969	1969	0
98	20240723	174000	22903017	1969	1969	1969	1969	0
99	20240723	173900	22903017	1969	1969	1969	1969	0
100	20240723	173800	22903017	1969	1969	1969	1969	0
101	20240723	173700	22903017	1969	1969	1969	1969	0
102	20240723	173600	22903017	1969	1969	1969	1969	0
103	20240723	173500	22903017	1969	1969	1969	1969	0
104	20240723	173400	22903017	1969	1969	1969	1969	0
105	20240723	173300	22903017	1969	1969	1969	1969	0
106	20240723	173200	22903017	1969	1969	1969	1969	0
107	20240723	173100	22903017	1969	1969	1969	1969	0
108	20240723	173000	22903017	1969	1969	1969	1969	0
109	20240723	172900	22903017	1969	1969	1969	1969	0
110	20240723	172800	22903017	1969	1969	1969	1969	0
111	20240723	172700	22903017	1969	1969	1969	1969	0
112	20240723	172600	22903017	1969	1969	1969	1969	0
113	20240723	172500	22903017	1969	1969	1969	1969	0
114	20240723	172400	22903017	1969	1969	1969	1969	0
115	20240723	172300	22903017	1969	1969	1969	1969	0
116	20240723	172200	22903017	1969	1969	1969	1969	0
117	20240723	172100	22903017	1969	1969	1969	1969	0
118	20240723	172000	22903017	1969	1969	1969	1969	0
119	20240723	171900	22903017	1969	1969	1969	1969	0
120	20240723	171800	22903017	1969	1969	1969	1969	0
121	20240723	171700	22903017	1969	1969	1969	1969	0
122	20240723	171600	22903017	1969	1969	1969	1969	830
123	20240723	171500	22903017	1969	1969	1969	1969	0
124	20240723	171400	22903017	1969	1969	1969	1969	0
125	20240723	171300	22903017	1969	1969	1969	1969	0
126	20240723	171200	22903017	1969	1969	1969	1969	0
127	20240723	171100	22903017	1969	1969	1969	1969	0
128	20240723	171000	22903017	1969	1969	1969	1969	0
129	20240723	170900	22903017	1969	1969	1969	1969	0
130	20240723	170800	22903017	1969	1969	1969	1969	0
131	20240723	170700	22903017	1969	1969	1969	1969	0
132	20240723	170600	22903017	1969	1969	1969	1969	0
133	20240723	170500	22903017	1969	1969	1969	1969	0
134	20240723	170400	22903017	1969	1969	1969	1969	0
135	20240723	170300	22903017	1969	1969	1969	1969	0
136	20240723	170200	22903017	1969	1969	1969	1969	0
137	20240723	170100	22903017	1969	1969	1969	1969	0
138	20240723	170000	22903017	1969	1969	1969	1969	0
139	20240723	165900	22903017	1969	1969	1969	1969	0
140	20240723	165800	22903017	1969	1969	1969	1969	0
141	20240723	165700	22903017	1969	1969	1969	1969	0
142	20240723	165600	22903017	1969	1969	1969	1969	0
143	20240723	165500	22903017	1969	1969	1969	1969	0
144	20240723	165400	22903017	1969	1969	1969	1969	0
145	20240723	165300	22903017	1969	1969	1969	1969	0
146	20240723	165200	22903017	1969	1969	1969	1969	0
147	20240723	165100	22903017	1969	1969	1969	1969	0
148	20240723	165000	22903017	1969	1969	1969	1969	0
149	20240723	164900	22903017	1969	1969	1969	1969	0
150	20240723	164800	22903017	1969	1969	1969	1969	0
151	20240723	164700	22903017	1969	1969	1969	1969	0
152	20240723	164600	22903017	1969	1969	1969	1969	830
153	20240723	164500	22903017	1969	1969	1969	1969	0
154	20240723	164400	22903017	1969	1969	1969	1969	0
155	20240723	164300	22903017	1969	1969	1969	1969	0
156	20240723	164200	22903017	1969	1969	1969	1969	0
157	20240723	164100	22903017	1969	1969	1969	1969	0
158	20240723	164000	22903017	1969	1969	1969	1969	0
159	20240723	163900	22903017	1969	1969	1969	1969	0
160	20240723	163800	22903017	1969	1969	1969	1969	0
161	20240723	163700	22903017	1969	1969	1969	1969	0
162	20240723	163600	22903017	1969	1969	1969	1969	0
163	20240723	163500	22903017	1969	1969	1969	1969	0
164	20240723	163400	22903017	1969	1969	1969	1969	0
165	20240723	163300	22903017	1969	1969	1969	1969	0
166	20240723	163200	22903017	1969	1969	1969	1969	0
167	20240723	163100	22903017	1969	1969	1969	1969	0
168	20240723	163000	22903017	1969	1969	1969	1969	0
169	20240723	162900	22903017	1969	1969	1969	1969	0
170	20240723	162800	22903017	1969	1969	1969	1969	0
171	20240723	162700	22903017	1969	1969	1969	1969	0
172	20240723	162600	22903017	1969	1969	1969	1969	0
173	20240723	162500	22903017	1969	1969	1969	1969	0
174	20240723	162400	22903017	1969	1969	1969	1969	0
175	20240723	162300	22903017	1969	1969	1969	1969	0
176	20240723	162200	22903017	1969	1969	1969	1969	0
177	20240723	162100	22903017	1969	1969	1969	1969	0
178	20240723	162000	22903017	1969	1969	1969	1969	0
179	20240723	161900	22903017	1969	1969	1969	1969	0
180	20240723	161800	22903017	1969	1969	1969	1969	0
181	20240723	161700	22903017	1969	1969	1969	1969	0
182	20240723	161600	22903017	1969	1969	1969	1969	830
183	20240723	161500	22903017	1969	1969	1969	1969	0
184	20240723	161400	22903017	1969	1969	1969	1969	0
185	20240723	161300	22903017	1969	1969	1969	1969	0
186	20240723	161200	22903017	1969	1969	1969	1969	0
187	20240723	161100	22903017	1969	1969	1969	1969	0
188	20240723	161000	22903017	1969	1969	1969	1969	0
189	20240723	160900	22903017	1969	1969	1969	1969	0
190	20240723	160800	22903017	1969	1969	1969	1969	0
191	20240723	160700	22903017	1969	1969	1969	1969	0
192	20240723	160600	22903017	1969	1969	1969	1969	0
193	20240723	160500	22903017	1969	1969	1969	1969	0
194	20240723	160400	22903017	1969	1969	1969	1969	0
195	20240723	160300	22903017	1969	1969	1969	1969	0
196	20240723	160200	22903017	1969	1969	1969	1969	0
197	20240723	160100	22903017	1969	1969	1969	1969	0
198	20240723	160000	22903017	1969	1969	1969	1969	0
199	20240723	155900	22903017	1969	1969	1969	1969	0
200	20240723	155800	22903017	1969	1969	1969	1969	0
201	20240723	155700	22903017	1969	1969	1969	1969	0
202	20240723	155600	22903017	1969	1969	1969	1969	0
203	20240723	155500	22903017	1969	1969	1969	1969	0
204	20240723	155400	22903017	1969	1969	1969	1969	0
205	20240723	155300	22903017	1969	1969	1969	1969	0
206	20240723	155200	22903017	1969	1969	1969	1969	0
207	20240723	155100	22903017	1969	1969	1969	1969	0
208	20240723	155000	22903017	1969	1969	1969	1969	0
209	20240723	154900	22903017	1969	1969	1969	1969	0
210	20240723	154800	22903017	1969	1969	1969	1969	0
211	20240723	154700	22903017	1969	1969	1969	1969	0
212	20240723	154600	22903017	1969	1969	1969	1969	830
213	20240723	154500	22903017	1969	1969	1969	1969	0
214	20240723	154400	22903017	1969	1969	1969	1969	0
215	20240723	154300	22903017	1969	1969	1969	1969	0
216	20240723	154200	22903017	1969	1969	1969	1969	0
217	20240723	154100	22903017	1969	1969	1969	1969	0
218	20240723	154000	22903017	1969	1969	1969	1969	0
219	20240723	153900	22903017	1969	1969	1969	1969	0
220	20240723	153800	22903017	1969	1969	1969	1969	0
221	20240723	153700	22903017	1969	1969	1969	1969	0
222	20240723	153600	22903017	1969	1969	1969	1969	0
223	20240723	153500	22903017	1969	1969	1969	1969	0
224	20240723	153400	22903017	1969	1969	1969	1969	0
225	20240723	153300	22903017	1969	1969	1969	1969	0
226	20240723	153200	22903017	1969	1969	1969	1969	0
227	20240723	153100	22903017	1969	1969	1969	1969	0
228	20240723	153000	22903017	1969	1969	1969	1969	830
229	20240723	152900	21268747	1969	1969	1969	1969	0
230	20240723	152800	21268747	1969	1969	1969	1969	0
231	20240723	152700	21268747	1969	1969	1969	1969	0
232	20240723	152600	21268747	1969	1969	1969	1969	0
233	20240723	152500	21268747	1969	1969	1969	1969	0
234	20240723	152400	21268747	1969	1969	1969	1969	0
235	20240723	152300	21268747	1969	1969	1969	1969	0
236	20240723	152200	21268747	1969	1969	1969	1969	0
237	20240723	152100	21268747	1969	1969	1969	1969	0
238	20240723	152000	21268747	1969	1969	1969	1969	0
239	20240723	151900	21268747	1969	1969	1969	1969	0
240	20240723	151800	21268747	1969	1969	1969	1969	0
241	20240723	151700	21268747	1969	1969	1969	1969	0
242	20240723	151600	21268747	1969	1969	1969	1969	100
243	20240723	151500	21071847	1969	1969	1969	1969	0
244	20240723	151400	21071847	1969	1969	1969	1969	0
245	20240723	151300	21071847	1969	1969	1969	1969	0
246	20240723	151200	21071847	1969	1969	1969	1969	0
247	20240723	151100	21071847	1969	1969	1969	1969	1
248	20240723	151000	21069878	1967	1967	1967	1967	0
249	20240723	150900	21069878	1967	1967	1967	1967	200
250	20240723	150800	20676478	1969	1969	1969	1969	0
251	20240723	150700	20676478	1969	1969	1969	1969	0
252	20240723	150600	20676478	1969	1969	1969	1969	0
253	20240723	150500	20676478	1969	1969	1969	1969	0
254	20240723	150400	20676478	1969	1969	1969	1969	0
255	20240723	150300	20676478	1969	1969	1969	1969	11
256	20240723	150200	20654819	1969	1969	1969	1969	0
257	20240723	150100	20654819	1969	1969	1969	1969	0
258	20240723	150000	20654819	1969	1969	1969	1969	0
259	20240723	145900	20654819	1969	1969	1969	1969	0
260	20240723	145800	20654819	1969	1969	1969	1969	0
261	20240723	145700	20654819	1969	1969	1969	1969	0
262	20240723	145600	20654819	1969	1969	1969	1969	0
263	20240723	145500	20654819	1969	1969	1969	1969	0
264	20240723	145400	20654819	1969	1969	1969	1969	0
265	20240723	145300	20654819	1969	1969	1969	1969	0
266	20240723	145200	20654819	1969	1969	1969	1969	0
267	20240723	145100	20654819	1969	1969	1969	1969	1
268	20240723	145000	20652850	1969	1969	1969	1969	0
269	20240723	144900	20652850	1969	1969	1969	1969	7
270	20240723	144800	20639067	1969	1969	1969	1969	100
271	20240723	144700	20442167	1969	1969	1969	1969	1
272	20240723	144600	20440198	1969	1969	1969	1969	0
273	20240723	144500	20440198	1969	1969	1969	1969	0
274	20240723	144400	20440198	1969	1969	1969	1969	0
275	20240723	144300	20440198	1969	1969	1969	1969	0
276	20240723	144200	20440198	1969	1969	1969	1969	0
277	20240723	144100	20440198	1969	1969	1969	1969	0
278	20240723	144000	20440198	1969	1969	1969	1969	0
279	20240723	143900	20440198	1969	1969	1969	1969	0
280	20240723	143800	20440198	1969	1969	1969	1969	0
281	20240723	143700	20440198	1969	1969	1969	1969	0
282	20240723	143600	20440198	1969	1969	1969	1969	0
283	20240723	143500	20440198	1969	1969	1969	1969	0
284	20240723	143400	20440198	1969	1969	1969	1969	0
285	20240723	143300	20440198	1969	1969	1969	1969	0
286	20240723	143200	20440198	1969	1969	1969	1969	0
287	20240723	143100	20440198	1969	1969	1969	1969	0
288	20240723	143000	20440198	1969	1969	1969	1969	0
289	20240723	142900	20440198	1969	1969	1969	1969	0
290	20240723	142800	20440198	1969	1969	1969	1969	0
291	20240723	142700	20440198	1969	1969	1969	1969	0
292	20240723	142600	20440198	1969	1969	1969	1969	0
293	20240723	142500	20440198	1969	1969	1969	1969	0
294	20240723	142400	20440198	1969	1969	1969	1969	0
295	20240723	142300	20440198	1969	1969	1969	1969	80
296	20240723	142200	20282678	1969	1969	1969	1969	0
297	20240723	142100	20282678	1969	1969	1969	1969	0
298	20240723	142000	20282678	1969	1969	1969	1969	0
299	20240723	141900	20282678	1969	1969	1969	1969	0
300	20240723	141800	20282678	1969	1969	1969	1969	0
301	20240723	141700	20282678	1969	1969	1969	1969	0
302	20240723	141600	20282678	1969	1969	1969	1969	0
303	20240723	141500	20282678	1969	1969	1969	1969	0
304	20240723	141400	20282678	1969	1969	1969	1969	0
305	20240723	141300	20282678	1969	1969	1969	1969	0
306	20240723	141200	20282678	1969	1969	1969	1969	0
307	20240723	141100	20282678	1969	1969	1969	1969	1
308	20240723	141000	20280709	1969	1969	1969	1969	0
309	20240723	140900	20280709	1969	1969	1969	1969	0
310	20240723	140800	20280709	1969	1969	1969	1969	0
311	20240723	140700	20280709	1969	1969	1969	1969	0
312	20240723	140600	20280709	1969	1969	1969	1969	0
313	20240723	140500	20280709	1969	1969	1969	1969	45
314	20240723	140400	20192104	1969	1969	1969	1969	0
315	20240723	140300	20192104	1969	1969	1969	1969	0
316	20240723	140200	20192104	1969	1969	1969	1969	0
317	20240723	140100	20192104	1969	1969	1969	1969	0
318	20240723	140000	20192104	1969	1969	1969	1969	0
319	20240723	135900	20192104	1969	1969	1969	1969	0
320	20240723	135800	20192104	1969	1969	1969	1969	0
321	20240723	135700	20192104	1969	1969	1969	1969	0
322	20240723	135600	20192104	1969	1969	1969	1969	0
323	20240723	135500	20192104	1969	1969	1969	1969	1
324	20240723	135400	20190135	1960	1960	1960	1960	0
325	20240723	135300	20190135	1960	1960	1960	1960	0
326	20240723	135200	20190135	1960	1960	1960	1960	0
327	20240723	135100	20190135	1960	1960	1960	1960	0
328	20240723	135000	20190135	1960	1960	1960	1960	0
329	20240723	134900	20190135	1960	1965	1965	1960	1749
330	20240723	134800	16760272	1971	1971	1971	1971	0
331	20240723	134700	16760272	1971	1971	1971	1971	0
332	20240723	134600	16760272	1971	1971	1971	1971	0
333	20240723	134500	16760272	1971	1971	1971	1971	0
334	20240723	134400	16760272	1971	1971	1971	1971	0
335	20240723	134300	16760272	1971	1971	1971	1971	0
336	20240723	134200	16760272	1971	1971	1971	1971	0
337	20240723	134100	16760272	1971	1971	1971	1971	0
338	20240723	134000	16760272	1971	1971	1971	1971	0
339	20240723	133900	16760272	1971	1971	1971	1971	0
340	20240723	133800	16760272	1971	1971	1971	1971	0
341	20240723	133700	16760272	1971	1971	1971	1971	0
342	20240723	133600	16760272	1971	1971	1971	1971	0
343	20240723	133500	16760272	1971	1971	1971	1971	0
344	20240723	133400	16760272	1971	1971	1971	1971	0
345	20240723	133300	16760272	1971	1971	1971	1971	0
346	20240723	133200	16760272	1971	1971	1971	1971	0
347	20240723	133100	16760272	1971	1971	1971	1971	0
348	20240723	133000	16760272	1971	1971	1971	1971	0
349	20240723	132900	16760272	1971	1971	1971	1971	0
350	20240723	132800	16760272	1971	1971	1971	1971	0
351	20240723	132700	16760272	1971	1971	1971	1971	0
352	20240723	132600	16760272	1971	1971	1971	1971	0
353	20240723	132500	16760272	1971	1971	1971	1971	0
354	20240723	132400	16760272	1971	1971	1971	1971	0
355	20240723	132300	16760272	1971	1971	1971	1971	0
356	20240723	132200	16760272	1971	1971	1971	1971	8
357	20240723	132100	16744504	1972	1972	1972	1972	0
358	20240723	132000	16744504	1972	1972	1972	1972	0
359	20240723	131900	16744504	1972	1972	1972	1972	0
360	20240723	131800	16744504	1972	1972	1972	1972	0
361	20240723	131700	16744504	1972	1972	1972	1972	0
362	20240723	131600	16744504	1972	1972	1972	1972	0
363	20240723	131500	16744504	1972	1972	1972	1972	0
364	20240723	131400	16744504	1972	1972	1972	1972	0
365	20240723	131300	16744504	1972	1972	1972	1972	0
366	20240723	131200	16744504	1972	1972	1972	1972	0
367	20240723	131100	16744504	1972	1972	1972	1972	0
368	20240723	131000	16744504	1972	1972	1972	1972	0
369	20240723	130900	16744504	1972	1972	1972	1972	0
370	20240723	130800	16744504	1972	1972	1972	1972	0
371	20240723	130700	16744504	1972	1972	1972	1972	0
372	20240723	130600	16744504	1972	1972	1972	1972	0
373	20240723	130500	16744504	1972	1972	1972	1972	0
374	20240723	130400	16744504	1972	1972	1972	1972	0
375	20240723	130300	16744504	1972	1972	1972	1972	0
376	20240723	130200	16744504	1972	1972	1972	1972	0
377	20240723	130100	16744504	1972	1972	1972	1972	0
378	20240723	130000	16744504	1972	1972	1972	1972	0
379	20240723	125900	16744504	1972	1972	1972	1972	0
380	20240723	125800	16744504	1972	1972	1972	1972	0
381	20240723	125700	16744504	1972	1972	1972	1972	0
382	20240723	125600	16744504	1972	1972	1972	1972	118
383	20240723	125500	16511808	1972	1972	1972	1972	282
384	20240723	125400	15955704	1972	1972	1972	1972	0
385	20240723	125300	15955704	1972	1972	1972	1972	0
386	20240723	125200	15955704	1972	1972	1972	1972	0
387	20240723	125100	15955704	1972	1972	1972	1972	0
388	20240723	125000	15955704	1972	1972	1972	1972	0
389	20240723	124900	15955704	1972	1972	1972	1972	0
390	20240723	124800	15955704	1972	1972	1972	1972	0
391	20240723	124700	15955704	1972	1972	1972	1972	0
392	20240723	124600	15955704	1972	1972	1972	1972	0
393	20240723	124500	15955704	1972	1972	1972	1972	0
394	20240723	124400	15955704	1972	1972	1972	1972	0
395	20240723	124300	15955704	1972	1972	1972	1972	0
396	20240723	124200	15955704	1972	1972	1972	1972	36
397	20240723	124100	15884712	1972	1972	1972	1972	0
398	20240723	124000	15884712	1972	1972	1972	1972	0
399	20240723	123900	15884712	1972	1972	1972	1972	0
400	20240723	123800	15884712	1972	1972	1972	1972	0
401	20240723	123700	15884712	1972	1972	1972	1972	0
402	20240723	123600	15884712	1972	1972	1972	1972	0
403	20240723	123500	15884712	1972	1972	1972	1972	0
404	20240723	123400	15884712	1972	1972	1972	1972	0
405	20240723	123300	15884712	1972	1972	1972	1972	0
406	20240723	123200	15884712	1972	1972	1972	1972	0
407	20240723	123100	15884712	1972	1972	1972	1972	0
408	20240723	123000	15884712	1972	1972	1972	1972	0
409	20240723	122900	15884712	1972	1972	1972	1972	0
410	20240723	122800	15884712	1972	1972	1972	1972	0
411	20240723	122700	15884712	1972	1972	1972	1972	0
412	20240723	122600	15884712	1972	1972	1972	1972	0
413	20240723	122500	15884712	1972	1972	1972	1972	0
414	20240723	122400	15884712	1972	1972	1972	1972	0
415	20240723	122300	15884712	1972	1972	1972	1972	0
416	20240723	122200	15884712	1972	1972	1972	1972	0
417	20240723	122100	15884712	1972	1972	1972	1972	0
418	20240723	122000	15884712	1972	1972	1972	1972	0
419	20240723	121900	15884712	1972	1972	1972	1972	0
420	20240723	121800	15884712	1972	1972	1972	1972	0
421	20240723	121700	15884712	1972	1972	1972	1972	0
422	20240723	121600	15884712	1972	1972	1972	1972	0
423	20240723	121500	15884712	1972	1972	1972	1972	0
424	20240723	121400	15884712	1972	1972	1972	1972	0
425	20240723	121300	15884712	1972	1972	1972	1972	0
426	20240723	121200	15884712	1972	1972	1972	1972	0
427	20240723	121100	15884712	1972	1972	1972	1972	0
428	20240723	121000	15884712	1972	1972	1972	1972	0
429	20240723	120900	15884712	1972	1972	1972	1972	0
430	20240723	120800	15884712	1972	1972	1972	1972	0
431	20240723	120700	15884712	1972	1972	1972	1972	0
432	20240723	120600	15884712	1972	1972	1972	1972	0
433	20240723	120500	15884712	1972	1972	1972	1972	0
434	20240723	120400	15884712	1972	1972	1972	1972	0
435	20240723	120300	15884712	1972	1972	1972	1972	0
436	20240723	120200	15884712	1972	1972	1972	1972	0
437	20240723	120100	15884712	1972	1972	1972	1972	0
438	20240723	120000	15884712	1972	1972	1972	1972	0
439	20240723	115900	15884712	1972	1972	1972	1972	0
440	20240723	115800	15884712	1972	1972	1972	1972	0
441	20240723	115700	15884712	1972	1972	1972	1972	0
442	20240723	115600	15884712	1972	1972	1972	1972	0
443	20240723	115500	15884712	1972	1972	1972	1972	0
444	20240723	115400	15884712	1972	1972	1972	1972	0
445	20240723	115300	15884712	1972	1972	1972	1972	10
446	20240723	115200	15864992	1972	1972	1972	1972	0
447	20240723	115100	15864992	1972	1972	1972	1972	0
448	20240723	115000	15864992	1972	1972	1972	1972	0
449	20240723	114900	15864992	1972	1972	1972	1972	0
450	20240723	114800	15864992	1972	1972	1972	1972	0
451	20240723	114700	15864992	1972	1972	1972	1972	0
452	20240723	114600	15864992	1972	1972	1972	1972	0
453	20240723	114500	15864992	1972	1961	1972	1961	2
454	20240723	114400	15861059	1961	1961	1961	1961	43
455	20240723	114300	15776736	1961	1963	1963	1960	1573
456	20240723	114200	12691826	1974	1974	1974	1974	0
457	20240723	114100	12691826	1974	1974	1974	1974	0
458	20240723	114000	12691826	1974	1974	1974	1974	0
459	20240723	113900	12691826	1974	1974	1974	1974	0
460	20240723	113800	12691826	1974	1974	1974	1974	0
461	20240723	113700	12691826	1974	1974	1974	1974	0
462	20240723	113600	12691826	1974	1974	1974	1974	0
463	20240723	113500	12691826	1974	1974	1974	1974	0
464	20240723	113400	12691826	1974	1974	1974	1974	0
465	20240723	113300	12691826	1974	1974	1974	1974	0
466	20240723	113200	12691826	1974	1974	1974	1974	0
467	20240723	113100	12691826	1974	1974	1974	1974	0
468	20240723	113000	12691826	1974	1974	1974	1974	0
469	20240723	112900	12691826	1974	1974	1974	1974	0
470	20240723	112800	12691826	1974	1974	1974	1974	1
471	20240723	112700	12689852	1974	1974	1974	1974	0
472	20240723	112600	12689852	1974	1974	1974	1974	0
473	20240723	112500	12689852	1974	1974	1974	1974	0
474	20240723	112400	12689852	1974	1974	1974	1974	0
475	20240723	112300	12689852	1974	1974	1974	1974	0
476	20240723	112200	12689852	1974	1974	1974	1974	0
477	20240723	112100	12689852	1974	1974	1974	1974	0
478	20240723	112000	12689852	1974	1974	1974	1974	0
479	20240723	111900	12689852	1974	1974	1974	1974	0
480	20240723	111800	12689852	1974	1974	1974	1974	0
481	20240723	111700	12689852	1974	1974	1974	1974	0
482	20240723	111600	12689852	1974	1974	1974	1974	0
483	20240723	111500	12689852	1974	1974	1974	1974	0
484	20240723	111400	12689852	1974	1974	1974	1974	0
485	20240723	111300	12689852	1974	1974	1974	1974	0
486	20240723	111200	12689852	1974	1974	1974	1974	0
487	20240723	111100	12689852	1974	1974	1974	1974	0
488	20240723	111000	12689852	1974	1974	1974	1974	0
489	20240723	110900	12689852	1974	1974	1974	1974	0
490	20240723	110800	12689852	1974	1974	1974	1974	0
491	20240723	110700	12689852	1974	1974	1974	1974	0
492	20240723	110600	12689852	1974	1974	1974	1974	0
493	20240723	110500	12689852	1974	1974	1974	1974	0
494	20240723	110400	12689852	1974	1974	1974	1974	0
495	20240723	110300	12689852	1974	1974	1974	1974	0
496	20240723	110200	12689852	1974	1974	1974	1974	0
497	20240723	110100	12689852	1974	1974	1974	1974	0
498	20240723	110000	12689852	1974	1974	1974	1974	0
499	20240723	105900	12689852	1974	1974	1974	1974	0
500	20240723	105800	12689852	1974	1974	1974	1974	0
501	20240723	105700	12689852	1974	1974	1974	1974	0
502	20240723	105600	12689852	1974	1974	1974	1974	0
503	20240723	105500	12689852	1974	1974	1974	1974	0
504	20240723	105400	12689852	1974	1974	1974	1974	0
505	20240723	105300	12689852	1974	1974	1974	1974	0
506	20240723	105200	12689852	1974	1974	1974	1974	0
507	20240723	105100	12689852	1974	1974	1974	1974	0
508	20240723	105000	12689852	1974	1974	1974	1974	0
509	20240723	104900	12689852	1974	1974	1974	1974	0
510	20240723	104800	12689852	1974	1974	1974	1974	0
511	20240723	104700	12689852	1974	1974	1974	1974	0
512	20240723	104600	12689852	1974	1974	1974	1974	0
513	20240723	104500	12689852	1974	1974	1974	1974	0
514	20240723	104400	12689852	1974	1974	1974	1974	0
515	20240723	104300	12689852	1974	1974	1974	1974	0
516	20240723	104200	12689852	1974	1974	1974	1974	0
517	20240723	104100	12689852	1974	1974	1974	1974	0
518	20240723	104000	12689852	1974	1974	1974	1974	0
519	20240723	103900	12689852	1974	1974	1974	1974	0
520	20240723	103800	12689852	1974	1974	1974	1974	0
521	20240723	103700	12689852	1974	1974	1974	1974	0
522	20240723	103600	12689852	1974	1974	1974	1974	0
523	20240723	103500	12689852	1974	1974	1974	1974	0
524	20240723	103400	12689852	1974	1974	1974	1974	0
525	20240723	103300	12689852	1974	1974	1974	1974	0
526	20240723	103200	12689852	1974	1974	1974	1974	0
527	20240723	103100	12689852	1974	1974	1974	1974	0
528	20240723	103000	12689852	1974	1974	1974	1974	0
529	20240723	102900	12689852	1974	1974	1974	1974	1
530	20240723	102800	12687878	1974	1974	1974	1974	0
531	20240723	102700	12687878	1974	1974	1974	1974	0
532	20240723	102600	12687878	1974	1974	1974	1974	0
533	20240723	102500	12687878	1974	1974	1974	1974	0
534	20240723	102400	12687878	1974	1974	1974	1974	0
535	20240723	102300	12687878	1974	1974	1974	1974	5
536	20240723	102200	12678008	1975	1975	1975	1975	0
537	20240723	102100	12678008	1975	1975	1975	1975	0
538	20240723	102000	12678008	1975	1975	1975	1975	0
539	20240723	101900	12678008	1975	1975	1975	1975	0
540	20240723	101800	12678008	1975	1975	1975	1975	0
541	20240723	101700	12678008	1975	1975	1975	1975	0
542	20240723	101600	12678008	1975	1975	1975	1975	0
543	20240723	101500	12678008	1975	1975	1975	1975	0
544	20240723	101400	12678008	1975	1975	1975	1975	0
545	20240723	101300	12678008	1975	1975	1975	1975	0
546	20240723	101200	12678008	1975	1975	1975	1975	0
547	20240723	101100	12678008	1975	1975	1975	1975	0
548	20240723	101000	12678008	1975	1975	1975	1975	0
549	20240723	100900	12678008	1975	1975	1975	1975	0
550	20240723	100800	12678008	1975	1975	1975	1975	0
551	20240723	100700	12678008	1975	1975	1975	1975	1
552	20240723	100600	12676033	1961	1961	1961	1961	0
553	20240723	100500	12676033	1961	1962	1962	1961	934
554	20240723	100400	10844161	1978	1978	1978	1978	0
555	20240723	100300	10844161	1978	1974	1978	1962	366
556	20240723	100200	10124821	1978	1978	1978	1978	0
557	20240723	100100	10124821	1978	1978	1978	1978	1
558	20240723	100000	10122843	1974	1978	1978	1974	3
559	20240723	095900	10116917	1974	1974	1974	1974	0
560	20240723	095800	10116917	1974	1974	1974	1974	0
561	20240723	095700	10116917	1974	1974	1974	1974	0
562	20240723	095600	10116917	1974	1974	1974	1974	3
563	20240723	095500	10110995	1975	1975	1975	1975	1
564	20240723	095400	10109020	1976	1975	1976	1975	3
565	20240723	095300	10103094	1975	1975	1975	1975	1
566	20240723	095200	10101119	1976	1963	1976	1963	5
567	20240723	095100	10091279	1981	1981	1981	1981	0
568	20240723	095000	10091279	1981	1981	1981	1981	0
569	20240723	094900	10091279	1981	1981	1981	1981	0
570	20240723	094800	10091279	1981	1981	1981	1981	0
571	20240723	094700	10091279	1981	1981	1981	1981	1
572	20240723	094600	10089298	1982	1982	1982	1982	0
573	20240723	094500	10089298	1982	1982	1982	1982	0
574	20240723	094400	10089298	1982	1982	1982	1982	0
575	20240723	094300	10089298	1982	1982	1982	1982	0
576	20240723	094200	10089298	1982	1982	1982	1982	0
577	20240723	094100	10089298	1982	1982	1982	1982	0
578	20240723	094000	10089298	1982	1982	1982	1982	0
579	20240723	093900	10089298	1982	1982	1982	1982	0
580	20240723	093800	10089298	1982	1982	1982	1982	0
581	20240723	093700	10089298	1982	1982	1982	1982	1
582	20240723	093600	10087316	1981	1977	1981	1977	5
583	20240723	093500	10077421	1960	1976	1976	1960	2785
584	20240723	093400	4600048	1983	1983	1983	1983	0
585	20240723	093300	4600048	1983	1983	1983	1983	0
586	20240723	093200	4600048	1983	1983	1983	1983	0
587	20240723	093100	4600048	1983	1983	1983	1983	0
588	20240723	093000	4600048	1983	1983	1983	1983	0
589	20240723	092900	4600048	1983	1983	1983	1983	0
590	20240723	092800	4600048	1983	1983	1983	1983	1
591	20240723	092700	4598065	1984	1984	1984	1984	0
592	20240723	092600	4598065	1984	1984	1984	1984	0
593	20240723	092500	4598065	1984	1984	1984	1984	0
594	20240723	092400	4598065	1984	1984	1984	1984	0
595	20240723	092300	4598065	1984	1984	1984	1984	0
596	20240723	092200	4598065	1984	1984	1984	1984	0
597	20240723	092100	4598065	1984	1984	1984	1984	0
598	20240723	092000	4598065	1984	1984	1984	1984	0
599	20240723	091900	4598065	1984	1984	1984	1984	0
600	20240723	091800	4598065	1984	1984	1984	1984	0
601	20240723	091700	4598065	1984	1984	1984	1984	0
602	20240723	091600	4598065	1984	1984	1984	1984	0
603	20240723	091500	4598065	1984	1984	1984	1984	1
604	20240723	091400	4596081	1975	1977	1977	1975	368
605	20240723	091300	3869267	1984	1984	1984	1984	1
606	20240723	091200	3867283	1975	1975	1975	1975	1
607	20240723	091100	3865308	1985	1985	1985	1985	0
608	20240723	091000	3865308	1985	1985	1985	1985	0
609	20240723	090900	3865308	1985	1985	1985	1985	0
610	20240723	090800	3865308	1985	1985	1985	1985	6
611	20240723	090700	3853398	1975	1975	1975	1975	1530
612	20240723	090600	831648	1975	1975	1975	1975	0
613	20240723	090500	831648	1975	1975	1975	1975	0
614	20240723	090400	831648	1975	1974	1975	1974	98
615	20240723	090300	638119	1974	1974	1974	1974	7
616	20240723	090200	624301	1975	1975	1975	1975	0
617	20240723	090100	624301	1975	1975	1975	1975	0
618	20240723	090000	624301	1975	1957	1975	1957	319