KissMeData/035460/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191600	28524976	1967	1967	1967	1967	566
3	20240724	191500	28524976	1967	1967	1967	1967	0
4	20240724	191400	28524976	1967	1967	1967	1967	0
5	20240724	191300	28524976	1967	1967	1967	1967	0
6	20240724	191200	28524976	1967	1967	1967	1967	0
7	20240724	191100	28524976	1967	1967	1967	1967	0
8	20240724	191000	28524976	1967	1967	1967	1967	0
9	20240724	190900	28524976	1967	1967	1967	1967	0
10	20240724	190800	28524976	1967	1967	1967	1967	0
11	20240724	190700	28524976	1967	1967	1967	1967	0
12	20240724	190600	28524976	1967	1967	1967	1967	0
13	20240724	190500	28524976	1967	1967	1967	1967	0
14	20240724	190400	28524976	1967	1967	1967	1967	0
15	20240724	190300	28524976	1967	1967	1967	1967	0
16	20240724	190200	28524976	1967	1967	1967	1967	0
17	20240724	190100	28524976	1967	1967	1967	1967	0
18	20240724	190000	28524976	1967	1967	1967	1967	0
19	20240724	185900	28524976	1967	1967	1967	1967	0
20	20240724	185800	28524976	1967	1967	1967	1967	0
21	20240724	185700	28524976	1967	1967	1967	1967	0
22	20240724	185600	28524976	1967	1967	1967	1967	0
23	20240724	185500	28524976	1967	1967	1967	1967	0
24	20240724	185400	28524976	1967	1967	1967	1967	0
25	20240724	185300	28524976	1967	1967	1967	1967	0
26	20240724	185200	28524976	1967	1967	1967	1967	0
27	20240724	185100	28524976	1967	1967	1967	1967	0
28	20240724	185000	28524976	1967	1967	1967	1967	0
29	20240724	184900	28524976	1967	1967	1967	1967	0
30	20240724	184800	28524976	1967	1967	1967	1967	0
31	20240724	184700	28524976	1967	1967	1967	1967	0
32	20240724	184600	28524976	1967	1967	1967	1967	566
33	20240724	184500	28524976	1967	1967	1967	1967	0
34	20240724	184400	28524976	1967	1967	1967	1967	0
35	20240724	184300	28524976	1967	1967	1967	1967	0
36	20240724	184200	28524976	1967	1967	1967	1967	0
37	20240724	184100	28524976	1967	1967	1967	1967	0
38	20240724	184000	28524976	1967	1967	1967	1967	0
39	20240724	183900	28524976	1967	1967	1967	1967	0
40	20240724	183800	28524976	1967	1967	1967	1967	0
41	20240724	183700	28524976	1967	1967	1967	1967	0
42	20240724	183600	28524976	1967	1967	1967	1967	0
43	20240724	183500	28524976	1967	1967	1967	1967	0
44	20240724	183400	28524976	1967	1967	1967	1967	0
45	20240724	183300	28524976	1967	1967	1967	1967	0
46	20240724	183200	28524976	1967	1967	1967	1967	0
47	20240724	183100	28524976	1967	1967	1967	1967	0
48	20240724	183000	28524976	1967	1967	1967	1967	0
49	20240724	182900	28524976	1967	1967	1967	1967	0
50	20240724	182800	28524976	1967	1967	1967	1967	0
51	20240724	182700	28524976	1967	1967	1967	1967	0
52	20240724	182600	28524976	1967	1967	1967	1967	0
53	20240724	182500	28524976	1967	1967	1967	1967	0
54	20240724	182400	28524976	1967	1967	1967	1967	0
55	20240724	182300	28524976	1967	1967	1967	1967	0
56	20240724	182200	28524976	1967	1967	1967	1967	0
57	20240724	182100	28524976	1967	1967	1967	1967	0
58	20240724	182000	28524976	1967	1967	1967	1967	0
59	20240724	181900	28524976	1967	1967	1967	1967	0
60	20240724	181800	28524976	1967	1967	1967	1967	0
61	20240724	181700	28524976	1967	1967	1967	1967	0
62	20240724	181600	28524976	1967	1967	1967	1967	566
63	20240724	181500	28524976	1967	1967	1967	1967	0
64	20240724	181400	28524976	1967	1967	1967	1967	0
65	20240724	181300	28524976	1967	1967	1967	1967	0
66	20240724	181200	28524976	1967	1967	1967	1967	0
67	20240724	181100	28524976	1967	1967	1967	1967	0
68	20240724	181000	28524976	1967	1967	1967	1967	0
69	20240724	180900	28524976	1967	1967	1967	1967	0
70	20240724	180800	28524976	1967	1967	1967	1967	0
71	20240724	180700	28524976	1967	1967	1967	1967	0
72	20240724	180600	28524976	1967	1967	1967	1967	0
73	20240724	180500	28524976	1967	1967	1967	1967	0
74	20240724	180400	28524976	1967	1967	1967	1967	0
75	20240724	180300	28524976	1967	1967	1967	1967	0
76	20240724	180200	28524976	1967	1967	1967	1967	0
77	20240724	180100	28524976	1967	1967	1967	1967	0
78	20240724	180000	28524976	1967	1967	1967	1967	0
79	20240724	175900	28524976	1967	1967	1967	1967	0
80	20240724	175800	28524976	1967	1967	1967	1967	0
81	20240724	175700	28524976	1967	1967	1967	1967	0
82	20240724	175600	28524976	1967	1967	1967	1967	0
83	20240724	175500	28524976	1967	1967	1967	1967	0
84	20240724	175400	28524976	1967	1967	1967	1967	0
85	20240724	175300	28524976	1967	1967	1967	1967	0
86	20240724	175200	28524976	1967	1967	1967	1967	0
87	20240724	175100	28524976	1967	1967	1967	1967	0
88	20240724	175000	28524976	1967	1967	1967	1967	0
89	20240724	174900	28524976	1967	1967	1967	1967	0
90	20240724	174800	28524976	1967	1967	1967	1967	0
91	20240724	174700	28524976	1967	1967	1967	1967	0
92	20240724	174600	28524976	1967	1967	1967	1967	566
93	20240724	174500	28524976	1967	1967	1967	1967	0
94	20240724	174400	28524976	1967	1967	1967	1967	0
95	20240724	174300	28524976	1967	1967	1967	1967	0
96	20240724	174200	28524976	1967	1967	1967	1967	0
97	20240724	174100	28524976	1967	1967	1967	1967	0
98	20240724	174000	28524976	1967	1967	1967	1967	0
99	20240724	173900	28524976	1967	1967	1967	1967	0
100	20240724	173800	28524976	1967	1967	1967	1967	0
101	20240724	173700	28524976	1967	1967	1967	1967	0
102	20240724	173600	28524976	1967	1967	1967	1967	0
103	20240724	173500	28524976	1967	1967	1967	1967	0
104	20240724	173400	28524976	1967	1967	1967	1967	0
105	20240724	173300	28524976	1967	1967	1967	1967	0
106	20240724	173200	28524976	1967	1967	1967	1967	0
107	20240724	173100	28524976	1967	1967	1967	1967	0
108	20240724	173000	28524976	1967	1967	1967	1967	0
109	20240724	172900	28524976	1967	1967	1967	1967	0
110	20240724	172800	28524976	1967	1967	1967	1967	0
111	20240724	172700	28524976	1967	1967	1967	1967	0
112	20240724	172600	28524976	1967	1967	1967	1967	0
113	20240724	172500	28524976	1967	1967	1967	1967	0
114	20240724	172400	28524976	1967	1967	1967	1967	0
115	20240724	172300	28524976	1967	1967	1967	1967	0
116	20240724	172200	28524976	1967	1967	1967	1967	0
117	20240724	172100	28524976	1967	1967	1967	1967	0
118	20240724	172000	28524976	1967	1967	1967	1967	0
119	20240724	171900	28524976	1967	1967	1967	1967	0
120	20240724	171800	28524976	1967	1967	1967	1967	0
121	20240724	171700	28524976	1967	1967	1967	1967	0
122	20240724	171600	28524976	1967	1967	1967	1967	566
123	20240724	171500	28524976	1967	1967	1967	1967	0
124	20240724	171400	28524976	1967	1967	1967	1967	0
125	20240724	171300	28524976	1967	1967	1967	1967	0
126	20240724	171200	28524976	1967	1967	1967	1967	0
127	20240724	171100	28524976	1967	1967	1967	1967	0
128	20240724	171000	28524976	1967	1967	1967	1967	0
129	20240724	170900	28524976	1967	1967	1967	1967	0
130	20240724	170800	28524976	1967	1967	1967	1967	0
131	20240724	170700	28524976	1967	1967	1967	1967	0
132	20240724	170600	28524976	1967	1967	1967	1967	0
133	20240724	170500	28524976	1967	1967	1967	1967	0
134	20240724	170400	28524976	1967	1967	1967	1967	0
135	20240724	170300	28524976	1967	1967	1967	1967	0
136	20240724	170200	28524976	1967	1967	1967	1967	0
137	20240724	170100	28524976	1967	1967	1967	1967	0
138	20240724	170000	28524976	1967	1967	1967	1967	0
139	20240724	165900	28524976	1967	1967	1967	1967	0
140	20240724	165800	28524976	1967	1967	1967	1967	0
141	20240724	165700	28524976	1967	1967	1967	1967	0
142	20240724	165600	28524976	1967	1967	1967	1967	0
143	20240724	165500	28524976	1967	1967	1967	1967	0
144	20240724	165400	28524976	1967	1967	1967	1967	0
145	20240724	165300	28524976	1967	1967	1967	1967	0
146	20240724	165200	28524976	1967	1967	1967	1967	0
147	20240724	165100	28524976	1967	1967	1967	1967	0
148	20240724	165000	28524976	1967	1967	1967	1967	0
149	20240724	164900	28524976	1967	1967	1967	1967	0
150	20240724	164800	28524976	1967	1967	1967	1967	0
151	20240724	164700	28524976	1967	1967	1967	1967	0
152	20240724	164600	28524976	1967	1967	1967	1967	566
153	20240724	164500	28524976	1967	1967	1967	1967	0
154	20240724	164400	28524976	1967	1967	1967	1967	0
155	20240724	164300	28524976	1967	1967	1967	1967	0
156	20240724	164200	28524976	1967	1967	1967	1967	0
157	20240724	164100	28524976	1967	1967	1967	1967	0
158	20240724	164000	28524976	1967	1967	1967	1967	0
159	20240724	163900	28524976	1967	1967	1967	1967	0
160	20240724	163800	28524976	1967	1967	1967	1967	0
161	20240724	163700	28524976	1967	1967	1967	1967	0
162	20240724	163600	28524976	1967	1967	1967	1967	0
163	20240724	163500	28524976	1967	1967	1967	1967	0
164	20240724	163400	28524976	1967	1967	1967	1967	0
165	20240724	163300	28524976	1967	1967	1967	1967	0
166	20240724	163200	28524976	1967	1967	1967	1967	0
167	20240724	163100	28524976	1967	1967	1967	1967	0
168	20240724	163000	28524976	1967	1967	1967	1967	0
169	20240724	162900	28524976	1967	1967	1967	1967	0
170	20240724	162800	28524976	1967	1967	1967	1967	0
171	20240724	162700	28524976	1967	1967	1967	1967	0
172	20240724	162600	28524976	1967	1967	1967	1967	0
173	20240724	162500	28524976	1967	1967	1967	1967	0
174	20240724	162400	28524976	1967	1967	1967	1967	0
175	20240724	162300	28524976	1967	1967	1967	1967	0
176	20240724	162200	28524976	1967	1967	1967	1967	0
177	20240724	162100	28524976	1967	1967	1967	1967	0
178	20240724	162000	28524976	1967	1967	1967	1967	0
179	20240724	161900	28524976	1967	1967	1967	1967	0
180	20240724	161800	28524976	1967	1967	1967	1967	0
181	20240724	161700	28524976	1967	1967	1967	1967	0
182	20240724	161600	28524976	1967	1967	1967	1967	566
183	20240724	161500	28524976	1967	1967	1967	1967	0
184	20240724	161400	28524976	1967	1967	1967	1967	0
185	20240724	161300	28524976	1967	1967	1967	1967	0
186	20240724	161200	28524976	1967	1967	1967	1967	0
187	20240724	161100	28524976	1967	1967	1967	1967	0
188	20240724	161000	28524976	1967	1967	1967	1967	0
189	20240724	160900	28524976	1967	1967	1967	1967	0
190	20240724	160800	28524976	1967	1967	1967	1967	0
191	20240724	160700	28524976	1967	1967	1967	1967	0
192	20240724	160600	28524976	1967	1967	1967	1967	0
193	20240724	160500	28524976	1967	1967	1967	1967	0
194	20240724	160400	28524976	1967	1967	1967	1967	0
195	20240724	160300	28524976	1967	1967	1967	1967	0
196	20240724	160200	28524976	1967	1967	1967	1967	0
197	20240724	160100	28524976	1967	1967	1967	1967	0
198	20240724	160000	28524976	1967	1967	1967	1967	0
199	20240724	155900	28524976	1967	1967	1967	1967	0
200	20240724	155800	28524976	1967	1967	1967	1967	0
201	20240724	155700	28524976	1967	1967	1967	1967	0
202	20240724	155600	28524976	1967	1967	1967	1967	0
203	20240724	155500	28524976	1967	1967	1967	1967	0
204	20240724	155400	28524976	1967	1967	1967	1967	0
205	20240724	155300	28524976	1967	1967	1967	1967	0
206	20240724	155200	28524976	1967	1967	1967	1967	0
207	20240724	155100	28524976	1967	1967	1967	1967	0
208	20240724	155000	28524976	1967	1967	1967	1967	0
209	20240724	154900	28524976	1967	1967	1967	1967	0
210	20240724	154800	28524976	1967	1967	1967	1967	0
211	20240724	154700	28524976	1967	1967	1967	1967	0
212	20240724	154600	28524976	1967	1967	1967	1967	566
213	20240724	154500	28524976	1967	1967	1967	1967	0
214	20240724	154400	28524976	1967	1967	1967	1967	0
215	20240724	154300	28524976	1967	1967	1967	1967	0
216	20240724	154200	28524976	1967	1967	1967	1967	0
217	20240724	154100	28524976	1967	1967	1967	1967	0
218	20240724	154000	28524976	1967	1967	1967	1967	0
219	20240724	153900	28524976	1967	1967	1967	1967	0
220	20240724	153800	28524976	1967	1967	1967	1967	0
221	20240724	153700	28524976	1967	1967	1967	1967	0
222	20240724	153600	28524976	1967	1967	1967	1967	0
223	20240724	153500	28524976	1967	1967	1967	1967	0
224	20240724	153400	28524976	1967	1967	1967	1967	0
225	20240724	153300	28524976	1967	1967	1967	1967	0
226	20240724	153200	28524976	1967	1967	1967	1967	0
227	20240724	153100	28524976	1967	1967	1967	1967	0
228	20240724	153000	28524976	1967	1967	1967	1967	566
229	20240724	152900	27411654	1967	1967	1967	1967	0
230	20240724	152800	27411654	1967	1967	1967	1967	0
231	20240724	152700	27411654	1967	1967	1967	1967	0
232	20240724	152600	27411654	1967	1967	1967	1967	0
233	20240724	152500	27411654	1967	1967	1967	1967	0
234	20240724	152400	27411654	1967	1967	1967	1967	0
235	20240724	152300	27411654	1967	1967	1967	1967	0
236	20240724	152200	27411654	1967	1967	1967	1967	0
237	20240724	152100	27411654	1967	1967	1967	1967	0
238	20240724	152000	27411654	1967	1967	1967	1967	0
239	20240724	151900	27411654	1967	1966	1967	1966	159
240	20240724	151800	27098951	1966	1966	1966	1966	0
241	20240724	151700	27098951	1966	1966	1966	1966	0
242	20240724	151600	27098951	1966	1966	1966	1966	0
243	20240724	151500	27098951	1966	1966	1966	1966	0
244	20240724	151400	27098951	1966	1966	1966	1966	0
245	20240724	151300	27098951	1966	1966	1966	1966	0
246	20240724	151200	27098951	1966	1966	1966	1966	0
247	20240724	151100	27098951	1966	1966	1966	1966	0
248	20240724	151000	27098951	1966	1966	1966	1966	0
249	20240724	150900	27098951	1966	1966	1966	1966	0
250	20240724	150800	27098951	1966	1966	1966	1966	0
251	20240724	150700	27098951	1966	1966	1966	1966	0
252	20240724	150600	27098951	1966	1966	1966	1966	0
253	20240724	150500	27098951	1966	1966	1966	1966	0
254	20240724	150400	27098951	1966	1962	1966	1960	2001
255	20240724	150300	23175552	1967	1967	1967	1967	0
256	20240724	150200	23175552	1967	1967	1967	1967	0
257	20240724	150100	23175552	1967	1967	1967	1967	0
258	20240724	150000	23175552	1967	1967	1967	1967	0
259	20240724	145900	23175552	1967	1967	1967	1967	0
260	20240724	145800	23175552	1967	1967	1967	1967	0
261	20240724	145700	23175552	1967	1967	1967	1967	0
262	20240724	145600	23175552	1967	1967	1967	1967	0
263	20240724	145500	23175552	1967	1967	1967	1967	0
264	20240724	145400	23175552	1967	1967	1967	1967	0
265	20240724	145300	23175552	1967	1967	1967	1967	0
266	20240724	145200	23175552	1967	1967	1967	1967	0
267	20240724	145100	23175552	1967	1967	1967	1967	0
268	20240724	145000	23175552	1967	1967	1967	1967	0
269	20240724	144900	23175552	1967	1967	1967	1967	0
270	20240724	144800	23175552	1967	1966	1967	1966	100
271	20240724	144700	22978857	1967	1967	1967	1967	0
272	20240724	144600	22978857	1967	1967	1967	1967	10
273	20240724	144500	22959187	1962	1962	1962	1962	0
274	20240724	144400	22959187	1962	1962	1962	1962	0
275	20240724	144300	22959187	1962	1965	1965	1962	205
276	20240724	144200	22556687	1966	1966	1966	1966	0
277	20240724	144100	22556687	1966	1966	1966	1966	0
278	20240724	144000	22556687	1966	1966	1966	1966	0
279	20240724	143900	22556687	1966	1966	1966	1966	2
280	20240724	143800	22552755	1967	1967	1967	1967	0
281	20240724	143700	22552755	1967	1967	1967	1967	0
282	20240724	143600	22552755	1967	1967	1967	1967	0
283	20240724	143500	22552755	1967	1967	1967	1967	0
284	20240724	143400	22552755	1967	1967	1967	1967	207
285	20240724	143300	22145586	1967	1967	1967	1967	0
286	20240724	143200	22145586	1967	1967	1967	1967	0
287	20240724	143100	22145586	1967	1967	1967	1967	0
288	20240724	143000	22145586	1967	1967	1967	1967	118
289	20240724	142900	21913480	1970	1970	1970	1970	0
290	20240724	142800	21913480	1970	1970	1970	1970	0
291	20240724	142700	21913480	1970	1970	1970	1970	0
292	20240724	142600	21913480	1970	1970	1970	1970	0
293	20240724	142500	21913480	1970	1970	1970	1970	0
294	20240724	142400	21913480	1970	1970	1970	1970	0
295	20240724	142300	21913480	1970	1970	1970	1970	0
296	20240724	142200	21913480	1970	1970	1970	1970	0
297	20240724	142100	21913480	1970	1970	1970	1970	0
298	20240724	142000	21913480	1970	1970	1970	1970	0
299	20240724	141900	21913480	1970	1970	1970	1970	0
300	20240724	141800	21913480	1970	1970	1970	1970	0
301	20240724	141700	21913480	1970	1970	1970	1970	0
302	20240724	141600	21913480	1970	1970	1970	1970	0
303	20240724	141500	21913480	1970	1970	1970	1970	0
304	20240724	141400	21913480	1970	1970	1970	1970	0
305	20240724	141300	21913480	1970	1970	1970	1970	0
306	20240724	141200	21913480	1970	1970	1970	1970	0
307	20240724	141100	21913480	1970	1970	1970	1970	0
308	20240724	141000	21913480	1970	1970	1970	1970	0
309	20240724	140900	21913480	1970	1970	1970	1970	0
310	20240724	140800	21913480	1970	1970	1970	1970	0
311	20240724	140700	21913480	1970	1970	1970	1970	0
312	20240724	140600	21913480	1970	1970	1970	1970	0
313	20240724	140500	21913480	1970	1970	1970	1970	0
314	20240724	140400	21913480	1970	1970	1970	1970	0
315	20240724	140300	21913480	1970	1970	1970	1970	0
316	20240724	140200	21913480	1970	1970	1970	1970	0
317	20240724	140100	21913480	1970	1970	1970	1970	0
318	20240724	140000	21913480	1970	1970	1970	1970	0
319	20240724	135900	21913480	1970	1970	1970	1970	0
320	20240724	135800	21913480	1970	1970	1970	1970	0
321	20240724	135700	21913480	1970	1970	1970	1970	0
322	20240724	135600	21913480	1970	1970	1970	1970	0
323	20240724	135500	21913480	1970	1970	1970	1970	0
324	20240724	135400	21913480	1970	1970	1970	1970	1
325	20240724	135300	21911510	1970	1970	1970	1970	0
326	20240724	135200	21911510	1970	1970	1970	1970	0
327	20240724	135100	21911510	1970	1970	1970	1970	0
328	20240724	135000	21911510	1970	1970	1970	1970	0
329	20240724	134900	21911510	1970	1970	1970	1970	0
330	20240724	134800	21911510	1970	1970	1970	1970	0
331	20240724	134700	21911510	1970	1970	1970	1970	1
332	20240724	134600	21909540	1967	1967	1967	1967	0
333	20240724	134500	21909540	1967	1967	1967	1967	37
334	20240724	134400	21836761	1967	1969	1969	1967	51
335	20240724	134300	21736438	1970	1970	1970	1970	0
336	20240724	134200	21736438	1970	1970	1970	1970	0
337	20240724	134100	21736438	1970	1970	1970	1970	0
338	20240724	134000	21736438	1970	1970	1970	1970	1
339	20240724	133900	21734468	1967	1967	1967	1967	0
340	20240724	133800	21734468	1967	1967	1967	1967	5
341	20240724	133700	21724633	1969	1969	1969	1969	0
342	20240724	133600	21724633	1969	1969	1969	1969	0
343	20240724	133500	21724633	1969	1969	1969	1969	0
344	20240724	133400	21724633	1969	1969	1969	1969	7
345	20240724	133300	21710850	1970	1970	1970	1970	0
346	20240724	133200	21710850	1970	1970	1970	1970	0
347	20240724	133100	21710850	1970	1970	1970	1970	0
348	20240724	133000	21710850	1970	1970	1970	1970	0
349	20240724	132900	21710850	1970	1970	1970	1970	0
350	20240724	132800	21710850	1970	1970	1970	1970	0
351	20240724	132700	21710850	1970	1970	1970	1970	0
352	20240724	132600	21710850	1970	1970	1970	1970	0
353	20240724	132500	21710850	1970	1970	1970	1970	0
354	20240724	132400	21710850	1970	1970	1970	1970	0
355	20240724	132300	21710850	1970	1970	1970	1970	76
356	20240724	132200	21561130	1970	1970	1970	1970	0
357	20240724	132100	21561130	1970	1970	1970	1970	0
358	20240724	132000	21561130	1970	1970	1970	1970	0
359	20240724	131900	21561130	1970	1970	1970	1970	0
360	20240724	131800	21561130	1970	1970	1970	1970	0
361	20240724	131700	21561130	1970	1970	1970	1970	0
362	20240724	131600	21561130	1970	1970	1970	1970	0
363	20240724	131500	21561130	1970	1970	1970	1970	0
364	20240724	131400	21561130	1970	1970	1970	1970	0
365	20240724	131300	21561130	1970	1970	1970	1970	100
366	20240724	131200	21364130	1970	1970	1970	1970	100
367	20240724	131100	21167130	1970	1970	1970	1970	3
368	20240724	131000	21161220	1969	1969	1969	1969	0
369	20240724	130900	21161220	1969	1969	1969	1969	0
370	20240724	130800	21161220	1969	1969	1969	1969	1
371	20240724	130700	21159251	1970	1970	1970	1970	0
372	20240724	130600	21159251	1970	1970	1970	1970	0
373	20240724	130500	21159251	1970	1970	1970	1970	0
374	20240724	130400	21159251	1970	1970	1970	1970	0
375	20240724	130300	21159251	1970	1970	1970	1970	0
376	20240724	130200	21159251	1970	1970	1970	1970	0
377	20240724	130100	21159251	1970	1970	1970	1970	0
378	20240724	130000	21159251	1970	1970	1970	1970	0
379	20240724	125900	21159251	1970	1970	1970	1970	0
380	20240724	125800	21159251	1970	1970	1970	1970	0
381	20240724	125700	21159251	1970	1970	1970	1970	0
382	20240724	125600	21159251	1970	1979	1979	1970	72
383	20240724	125500	21017402	1979	1979	1979	1979	0
384	20240724	125400	21017402	1979	1979	1979	1979	0
385	20240724	125300	21017402	1979	1979	1979	1979	0
386	20240724	125200	21017402	1979	1979	1979	1979	0
387	20240724	125100	21017402	1979	1979	1979	1979	0
388	20240724	125000	21017402	1979	1979	1979	1979	0
389	20240724	124900	21017402	1979	1979	1979	1979	0
390	20240724	124800	21017402	1979	1979	1979	1979	0
391	20240724	124700	21017402	1979	1979	1979	1979	0
392	20240724	124600	21017402	1979	1979	1979	1979	0
393	20240724	124500	21017402	1979	1979	1979	1979	0
394	20240724	124400	21017402	1979	1979	1979	1979	0
395	20240724	124300	21017402	1979	1979	1979	1979	0
396	20240724	124200	21017402	1979	1979	1979	1979	0
397	20240724	124100	21017402	1979	1979	1979	1979	0
398	20240724	124000	21017402	1979	1979	1979	1979	0
399	20240724	123900	21017402	1979	1979	1979	1979	0
400	20240724	123800	21017402	1979	1979	1979	1979	0
401	20240724	123700	21017402	1979	1979	1979	1979	0
402	20240724	123600	21017402	1979	1979	1979	1979	0
403	20240724	123500	21017402	1979	1979	1979	1979	0
404	20240724	123400	21017402	1979	1979	1979	1979	0
405	20240724	123300	21017402	1979	1979	1979	1979	0
406	20240724	123200	21017402	1979	1979	1979	1979	0
407	20240724	123100	21017402	1979	1979	1979	1979	0
408	20240724	123000	21017402	1979	1979	1979	1979	0
409	20240724	122900	21017402	1979	1979	1979	1979	0
410	20240724	122800	21017402	1979	1979	1979	1979	0
411	20240724	122700	21017402	1979	1979	1979	1979	0
412	20240724	122600	21017402	1979	1979	1979	1979	0
413	20240724	122500	21017402	1979	1979	1979	1979	0
414	20240724	122400	21017402	1979	1979	1979	1979	2
415	20240724	122300	21013444	1969	1969	1969	1969	1
416	20240724	122200	21011475	1979	1979	1979	1979	0
417	20240724	122100	21011475	1979	1979	1979	1979	0
418	20240724	122000	21011475	1979	1979	1979	1979	0
419	20240724	121900	21011475	1979	1979	1979	1979	0
420	20240724	121800	21011475	1979	1979	1979	1979	0
421	20240724	121700	21011475	1979	1979	1979	1979	0
422	20240724	121600	21011475	1979	1979	1979	1979	0
423	20240724	121500	21011475	1979	1979	1979	1979	0
424	20240724	121400	21011475	1979	1979	1979	1979	0
425	20240724	121300	21011475	1979	1979	1979	1979	0
426	20240724	121200	21011475	1979	1979	1979	1979	0
427	20240724	121100	21011475	1979	1979	1979	1979	0
428	20240724	121000	21011475	1979	1979	1979	1979	0
429	20240724	120900	21011475	1979	1979	1979	1979	0
430	20240724	120800	21011475	1979	1979	1979	1979	0
431	20240724	120700	21011475	1979	1979	1979	1979	0
432	20240724	120600	21011475	1979	1979	1979	1979	0
433	20240724	120500	21011475	1979	1979	1979	1979	0
434	20240724	120400	21011475	1979	1979	1979	1979	0
435	20240724	120300	21011475	1979	1979	1979	1979	0
436	20240724	120200	21011475	1979	1979	1979	1979	0
437	20240724	120100	21011475	1979	1979	1979	1979	0
438	20240724	120000	21011475	1979	1979	1979	1979	0
439	20240724	115900	21011475	1979	1979	1979	1979	1
440	20240724	115800	21009496	1960	1960	1960	1960	0
441	20240724	115700	21009496	1960	1960	1960	1960	0
442	20240724	115600	21009496	1960	1960	1960	1960	0
443	20240724	115500	21009496	1960	1960	1960	1960	0
444	20240724	115400	21009496	1960	1960	1960	1960	0
445	20240724	115300	21009496	1960	1960	1960	1960	0
446	20240724	115200	21009496	1960	1960	1960	1960	0
447	20240724	115100	21009496	1960	1960	1960	1960	0
448	20240724	115000	21009496	1960	1960	1960	1960	0
449	20240724	114900	21009496	1960	1960	1960	1960	0
450	20240724	114800	21009496	1960	1960	1960	1960	0
451	20240724	114700	21009496	1960	1960	1960	1960	0
452	20240724	114600	21009496	1960	1971	1971	1960	2100
453	20240724	114500	16889099	1980	1980	1980	1980	0
454	20240724	114400	16889099	1980	1980	1980	1980	0
455	20240724	114300	16889099	1980	1980	1980	1980	0
456	20240724	114200	16889099	1980	1980	1980	1980	0
457	20240724	114100	16889099	1980	1980	1980	1980	0
458	20240724	114000	16889099	1980	1980	1980	1980	0
459	20240724	113900	16889099	1980	1980	1980	1980	0
460	20240724	113800	16889099	1980	1980	1980	1980	0
461	20240724	113700	16889099	1980	1980	1980	1980	0
462	20240724	113600	16889099	1980	1980	1980	1980	0
463	20240724	113500	16889099	1980	1980	1980	1980	0
464	20240724	113400	16889099	1980	1980	1980	1980	0
465	20240724	113300	16889099	1980	1980	1980	1980	0
466	20240724	113200	16889099	1980	1980	1980	1980	0
467	20240724	113100	16889099	1980	1980	1980	1980	0
468	20240724	113000	16889099	1980	1980	1980	1980	0
469	20240724	112900	16889099	1980	1980	1980	1980	0
470	20240724	112800	16889099	1980	1980	1980	1980	1
471	20240724	112700	16887119	1971	1971	1971	1971	500
472	20240724	112600	15901619	1971	1973	1973	1971	1500
473	20240724	112500	12943646	1982	1982	1982	1982	0
474	20240724	112400	12943646	1982	1982	1982	1982	0
475	20240724	112300	12943646	1982	1982	1982	1982	0
476	20240724	112200	12943646	1982	1982	1982	1982	0
477	20240724	112100	12943646	1982	1982	1982	1982	0
478	20240724	112000	12943646	1982	1982	1982	1982	0
479	20240724	111900	12943646	1982	1982	1982	1982	0
480	20240724	111800	12943646	1982	1982	1982	1982	0
481	20240724	111700	12943646	1982	1982	1982	1982	0
482	20240724	111600	12943646	1982	1982	1982	1982	0
483	20240724	111500	12943646	1982	1982	1982	1982	0
484	20240724	111400	12943646	1982	1982	1982	1982	0
485	20240724	111300	12943646	1982	1982	1982	1982	0
486	20240724	111200	12943646	1982	1982	1982	1982	0
487	20240724	111100	12943646	1982	1982	1982	1982	1
488	20240724	111000	12941664	1982	1982	1982	1982	0
489	20240724	110900	12941664	1982	1982	1982	1982	0
490	20240724	110800	12941664	1982	1982	1982	1982	0
491	20240724	110700	12941664	1982	1982	1982	1982	0
492	20240724	110600	12941664	1982	1982	1982	1982	0
493	20240724	110500	12941664	1982	1982	1982	1982	0
494	20240724	110400	12941664	1982	1982	1982	1982	0
495	20240724	110300	12941664	1982	1982	1982	1982	0
496	20240724	110200	12941664	1982	1982	1982	1982	0
497	20240724	110100	12941664	1982	1982	1982	1982	0
498	20240724	110000	12941664	1982	1982	1982	1982	0
499	20240724	105900	12941664	1982	1982	1982	1982	0
500	20240724	105800	12941664	1982	1982	1982	1982	0
501	20240724	105700	12941664	1982	1982	1982	1982	0
502	20240724	105600	12941664	1982	1982	1982	1982	0
503	20240724	105500	12941664	1982	1982	1982	1982	0
504	20240724	105400	12941664	1982	1982	1982	1982	0
505	20240724	105300	12941664	1982	1982	1982	1982	0
506	20240724	105200	12941664	1982	1982	1982	1982	0
507	20240724	105100	12941664	1982	1982	1982	1982	0
508	20240724	105000	12941664	1982	1982	1982	1982	0
509	20240724	104900	12941664	1982	1982	1982	1982	0
510	20240724	104800	12941664	1982	1982	1982	1982	0
511	20240724	104700	12941664	1982	1982	1982	1982	0
512	20240724	104600	12941664	1982	1982	1982	1982	0
513	20240724	104500	12941664	1982	1982	1982	1982	0
514	20240724	104400	12941664	1982	1982	1982	1982	0
515	20240724	104300	12941664	1982	1982	1982	1982	0
516	20240724	104200	12941664	1982	1982	1982	1982	0
517	20240724	104100	12941664	1982	1982	1982	1982	0
518	20240724	104000	12941664	1982	1982	1982	1982	0
519	20240724	103900	12941664	1982	1980	1982	1980	1000
520	20240724	103800	10961651	1972	1972	1972	1972	0
521	20240724	103700	10961651	1972	1972	1972	1972	0
522	20240724	103600	10961651	1972	1972	1972	1972	0
523	20240724	103500	10961651	1972	1972	1972	1972	0
524	20240724	103400	10961651	1972	1972	1972	1972	0
525	20240724	103300	10961651	1972	1972	1972	1972	1
526	20240724	103200	10959679	1980	1980	1980	1980	0
527	20240724	103100	10959679	1980	1980	1980	1980	0
528	20240724	103000	10959679	1980	1980	1980	1980	0
529	20240724	102900	10959679	1980	1980	1980	1980	0
530	20240724	102800	10959679	1980	1980	1980	1980	268
531	20240724	102700	10429039	1980	1980	1980	1980	0
532	20240724	102600	10429039	1980	1980	1980	1980	0
533	20240724	102500	10429039	1980	1980	1980	1980	0
534	20240724	102400	10429039	1980	1980	1980	1980	0
535	20240724	102300	10429039	1980	1980	1980	1980	0
536	20240724	102200	10429039	1980	1980	1980	1980	0
537	20240724	102100	10429039	1980	1980	1980	1980	0
538	20240724	102000	10429039	1980	1980	1980	1980	0
539	20240724	101900	10429039	1980	1980	1980	1980	0
540	20240724	101800	10429039	1980	1980	1980	1980	0
541	20240724	101700	10429039	1980	1980	1980	1980	0
542	20240724	101600	10429039	1980	1980	1980	1980	0
543	20240724	101500	10429039	1980	1980	1980	1980	0
544	20240724	101400	10429039	1980	1980	1980	1980	0
545	20240724	101300	10429039	1980	1980	1980	1980	0
546	20240724	101200	10429039	1980	1980	1980	1980	0
547	20240724	101100	10429039	1980	1980	1980	1980	0
548	20240724	101000	10429039	1980	1970	1980	1970	2914
549	20240724	100900	4662319	1970	1970	1970	1970	325
550	20240724	100800	4022069	1970	1975	1975	1970	500
551	20240724	100700	3037059	1980	1980	1980	1980	0
552	20240724	100600	3037059	1980	1980	1980	1980	0
553	20240724	100500	3037059	1980	1980	1980	1980	0
554	20240724	100400	3037059	1980	1980	1980	1980	0
555	20240724	100300	3037059	1980	1980	1980	1980	0
556	20240724	100200	3037059	1980	1980	1980	1980	0
557	20240724	100100	3037059	1980	1980	1980	1980	0
558	20240724	100000	3037059	1980	1980	1980	1980	3
559	20240724	095900	3031119	1980	1980	1980	1980	3
560	20240724	095800	3025179	1980	1980	1980	1980	1
561	20240724	095700	3023199	1979	1979	1979	1979	1
562	20240724	095600	3021220	1980	1980	1980	1980	0
563	20240724	095500	3021220	1980	1980	1980	1980	0
564	20240724	095400	3021220	1980	1980	1980	1980	0
565	20240724	095300	3021220	1980	1980	1980	1980	0
566	20240724	095200	3021220	1980	1980	1980	1980	0
567	20240724	095100	3021220	1980	1976	1980	1976	200
568	20240724	095000	2625467	1975	1970	1975	1970	293
569	20240724	094900	2048107	1970	1970	1970	1970	0
570	20240724	094800	2048107	1970	1970	1970	1970	0
571	20240724	094700	2048107	1970	1970	1970	1970	488
572	20240724	094600	1086747	1970	1970	1970	1970	0
573	20240724	094500	1086747	1970	1970	1970	1970	0
574	20240724	094400	1086747	1970	1970	1970	1970	0
575	20240724	094300	1086747	1970	1970	1970	1970	0
576	20240724	094200	1086747	1970	1970	1970	1970	0
577	20240724	094100	1086747	1970	1970	1970	1970	0
578	20240724	094000	1086747	1970	1970	1970	1970	0
579	20240724	093900	1086747	1970	1970	1970	1970	0
580	20240724	093800	1086747	1970	1970	1970	1970	0
581	20240724	093700	1086747	1970	1970	1970	1970	0
582	20240724	093600	1086747	1970	1970	1970	1970	0
583	20240724	093500	1086747	1970	1970	1970	1970	10
584	20240724	093400	1067047	1960	1960	1960	1960	0
585	20240724	093300	1067047	1960	1972	1972	1960	17
586	20240724	093200	1033588	1972	1972	1972	1972	0
587	20240724	093100	1033588	1972	1972	1972	1972	3
588	20240724	093000	1027672	1970	1970	1970	1970	12
589	20240724	092900	1004032	1970	1970	1970	1970	294
590	20240724	092800	424852	1970	1970	1970	1970	100
591	20240724	092700	227852	1970	1970	1970	1970	0
592	20240724	092600	227852	1970	1970	1970	1970	0
593	20240724	092500	227852	1970	1970	1970	1970	0
594	20240724	092400	227852	1970	1970	1970	1970	0
595	20240724	092300	227852	1970	1970	1970	1970	0
596	20240724	092200	227852	1970	1970	1970	1970	0
597	20240724	092100	227852	1970	1970	1970	1970	0
598	20240724	092000	227852	1970	1970	1970	1970	0
599	20240724	091900	227852	1970	1970	1970	1970	0
600	20240724	091800	227852	1970	1970	1970	1970	0
601	20240724	091700	227852	1970	1970	1970	1970	0
602	20240724	091600	227852	1970	1970	1970	1970	0
603	20240724	091500	227852	1970	1970	1970	1970	0
604	20240724	091400	227852	1970	1970	1970	1970	5
605	20240724	091300	218002	1970	1970	1970	1970	0
606	20240724	091200	218002	1970	1970	1970	1970	0
607	20240724	091100	218002	1970	1970	1970	1970	0
608	20240724	091000	218002	1970	1970	1970	1970	0
609	20240724	090900	218002	1970	1970	1970	1970	0
610	20240724	090800	218002	1970	1970	1970	1970	1
611	20240724	090700	216032	1980	1980	1980	1980	0
612	20240724	090600	216032	1980	1980	1980	1980	10
613	20240724	090500	196232	1980	1980	1980	1980	0
614	20240724	090400	196232	1980	1980	1980	1980	0
615	20240724	090300	196232	1980	1980	1980	1980	30
616	20240724	090200	136832	1980	1980	1980	1980	2
617	20240724	090100	132872	1954	1954	1954	1954	0
618	20240724	090000	132872	1954	1954	1954	1954	68