KissMeData/198440/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	204400	528253791	1985	1985	1985	1985	5056
3	20240710	204300	528253791	1985	1985	1985	1985	0
4	20240710	204200	528253791	1985	1985	1985	1985	0
5	20240710	204100	528253791	1985	1985	1985	1985	0
6	20240710	204000	528253791	1985	1985	1985	1985	0
7	20240710	203900	528253791	1985	1985	1985	1985	0
8	20240710	203800	528253791	1985	1985	1985	1985	0
9	20240710	203700	528253791	1985	1985	1985	1985	0
10	20240710	203600	528253791	1985	1985	1985	1985	0
11	20240710	203500	528253791	1985	1985	1985	1985	0
12	20240710	203400	528253791	1985	1985	1985	1985	0
13	20240710	203300	528253791	1985	1985	1985	1985	0
14	20240710	203200	528253791	1985	1985	1985	1985	0
15	20240710	203100	528253791	1985	1985	1985	1985	0
16	20240710	203000	528253791	1985	1985	1985	1985	0
17	20240710	202900	528253791	1985	1985	1985	1985	0
18	20240710	202800	528253791	1985	1985	1985	1985	0
19	20240710	202700	528253791	1985	1985	1985	1985	0
20	20240710	202600	528253791	1985	1985	1985	1985	0
21	20240710	202500	528253791	1985	1985	1985	1985	0
22	20240710	202400	528253791	1985	1985	1985	1985	0
23	20240710	202300	528253791	1985	1985	1985	1985	0
24	20240710	202200	528253791	1985	1985	1985	1985	0
25	20240710	202100	528253791	1985	1985	1985	1985	0
26	20240710	202000	528253791	1985	1985	1985	1985	0
27	20240710	201900	528253791	1985	1985	1985	1985	0
28	20240710	201800	528253791	1985	1985	1985	1985	0
29	20240710	201700	528253791	1985	1985	1985	1985	0
30	20240710	201600	528253791	1985	1985	1985	1985	0
31	20240710	201500	528253791	1985	1985	1985	1985	0
32	20240710	201400	528253791	1985	1985	1985	1985	5056
33	20240710	201300	528253791	1985	1985	1985	1985	0
34	20240710	201200	528253791	1985	1985	1985	1985	0
35	20240710	201100	528253791	1985	1985	1985	1985	0
36	20240710	201000	528253791	1985	1985	1985	1985	0
37	20240710	200900	528253791	1985	1985	1985	1985	0
38	20240710	200800	528253791	1985	1985	1985	1985	0
39	20240710	200700	528253791	1985	1985	1985	1985	0
40	20240710	200600	528253791	1985	1985	1985	1985	0
41	20240710	200500	528253791	1985	1985	1985	1985	0
42	20240710	200400	528253791	1985	1985	1985	1985	0
43	20240710	200300	528253791	1985	1985	1985	1985	0
44	20240710	200200	528253791	1985	1985	1985	1985	0
45	20240710	200100	528253791	1985	1985	1985	1985	0
46	20240710	200000	528253791	1985	1985	1985	1985	0
47	20240710	195900	528253791	1985	1985	1985	1985	0
48	20240710	195800	528253791	1985	1985	1985	1985	0
49	20240710	195700	528253791	1985	1985	1985	1985	0
50	20240710	195600	528253791	1985	1985	1985	1985	0
51	20240710	195500	528253791	1985	1985	1985	1985	0
52	20240710	195400	528253791	1985	1985	1985	1985	0
53	20240710	195300	528253791	1985	1985	1985	1985	0
54	20240710	195200	528253791	1985	1985	1985	1985	0
55	20240710	195100	528253791	1985	1985	1985	1985	0
56	20240710	195000	528253791	1985	1985	1985	1985	0
57	20240710	194900	528253791	1985	1985	1985	1985	0
58	20240710	194800	528253791	1985	1985	1985	1985	0
59	20240710	194700	528253791	1985	1985	1985	1985	0
60	20240710	194600	528253791	1985	1985	1985	1985	0
61	20240710	194500	528253791	1985	1985	1985	1985	0
62	20240710	194400	528253791	1985	1985	1985	1985	5056
63	20240710	194300	528253791	1985	1985	1985	1985	0
64	20240710	194200	528253791	1985	1985	1985	1985	0
65	20240710	194100	528253791	1985	1985	1985	1985	0
66	20240710	194000	528253791	1985	1985	1985	1985	0
67	20240710	193900	528253791	1985	1985	1985	1985	0
68	20240710	193800	528253791	1985	1985	1985	1985	0
69	20240710	193700	528253791	1985	1985	1985	1985	0
70	20240710	193600	528253791	1985	1985	1985	1985	0
71	20240710	193500	528253791	1985	1985	1985	1985	0
72	20240710	193400	528253791	1985	1985	1985	1985	0
73	20240710	193300	528253791	1985	1985	1985	1985	0
74	20240710	193200	528253791	1985	1985	1985	1985	0
75	20240710	193100	528253791	1985	1985	1985	1985	0
76	20240710	193000	528253791	1985	1985	1985	1985	0
77	20240710	192900	528253791	1985	1985	1985	1985	0
78	20240710	192800	528253791	1985	1985	1985	1985	0
79	20240710	192700	528253791	1985	1985	1985	1985	0
80	20240710	192600	528253791	1985	1985	1985	1985	0
81	20240710	192500	528253791	1985	1985	1985	1985	0
82	20240710	192400	528253791	1985	1985	1985	1985	0
83	20240710	192300	528253791	1985	1985	1985	1985	0
84	20240710	192200	528253791	1985	1985	1985	1985	0
85	20240710	192100	528253791	1985	1985	1985	1985	0
86	20240710	192000	528253791	1985	1985	1985	1985	0
87	20240710	191900	528253791	1985	1985	1985	1985	0
88	20240710	191800	528253791	1985	1985	1985	1985	0
89	20240710	191700	528253791	1985	1985	1985	1985	0
90	20240710	191600	528253791	1985	1985	1985	1985	0
91	20240710	191500	528253791	1985	1985	1985	1985	0
92	20240710	191400	528253791	1985	1985	1985	1985	5056
93	20240710	191300	528253791	1985	1985	1985	1985	0
94	20240710	191200	528253791	1985	1985	1985	1985	0
95	20240710	191100	528253791	1985	1985	1985	1985	0
96	20240710	191000	528253791	1985	1985	1985	1985	0
97	20240710	190900	528253791	1985	1985	1985	1985	0
98	20240710	190800	528253791	1985	1985	1985	1985	0
99	20240710	190700	528253791	1985	1985	1985	1985	0
100	20240710	190600	528253791	1985	1985	1985	1985	0
101	20240710	190500	528253791	1985	1985	1985	1985	0
102	20240710	190400	528253791	1985	1985	1985	1985	0
103	20240710	190300	528253791	1985	1985	1985	1985	0
104	20240710	190200	528253791	1985	1985	1985	1985	0
105	20240710	190100	528253791	1985	1985	1985	1985	0
106	20240710	190000	528253791	1985	1985	1985	1985	0
107	20240710	185900	528253791	1985	1985	1985	1985	0
108	20240710	185800	528253791	1985	1985	1985	1985	0
109	20240710	185700	528253791	1985	1985	1985	1985	0
110	20240710	185600	528253791	1985	1985	1985	1985	0
111	20240710	185500	528253791	1985	1985	1985	1985	0
112	20240710	185400	528253791	1985	1985	1985	1985	0
113	20240710	185300	528253791	1985	1985	1985	1985	0
114	20240710	185200	528253791	1985	1985	1985	1985	0
115	20240710	185100	528253791	1985	1985	1985	1985	0
116	20240710	185000	528253791	1985	1985	1985	1985	0
117	20240710	184900	528253791	1985	1985	1985	1985	0
118	20240710	184800	528253791	1985	1985	1985	1985	0
119	20240710	184700	528253791	1985	1985	1985	1985	0
120	20240710	184600	528253791	1985	1985	1985	1985	0
121	20240710	184500	528253791	1985	1985	1985	1985	0
122	20240710	184400	528253791	1985	1985	1985	1985	5056
123	20240710	184300	528253791	1985	1985	1985	1985	0
124	20240710	184200	528253791	1985	1985	1985	1985	0
125	20240710	184100	528253791	1985	1985	1985	1985	0
126	20240710	184000	528253791	1985	1985	1985	1985	0
127	20240710	183900	528253791	1985	1985	1985	1985	0
128	20240710	183800	528253791	1985	1985	1985	1985	0
129	20240710	183700	528253791	1985	1985	1985	1985	0
130	20240710	183600	528253791	1985	1985	1985	1985	0
131	20240710	183500	528253791	1985	1985	1985	1985	0
132	20240710	183400	528253791	1985	1985	1985	1985	0
133	20240710	183300	528253791	1985	1985	1985	1985	0
134	20240710	183200	528253791	1985	1985	1985	1985	0
135	20240710	183100	528253791	1985	1985	1985	1985	0
136	20240710	183000	528253791	1985	1985	1985	1985	0
137	20240710	182900	528253791	1985	1985	1985	1985	0
138	20240710	182800	528253791	1985	1985	1985	1985	0
139	20240710	182700	528253791	1985	1985	1985	1985	0
140	20240710	182600	528253791	1985	1985	1985	1985	0
141	20240710	182500	528253791	1985	1985	1985	1985	0
142	20240710	182400	528253791	1985	1985	1985	1985	0
143	20240710	182300	528253791	1985	1985	1985	1985	0
144	20240710	182200	528253791	1985	1985	1985	1985	0
145	20240710	182100	528253791	1985	1985	1985	1985	0
146	20240710	182000	528253791	1985	1985	1985	1985	0
147	20240710	181900	528253791	1985	1985	1985	1985	0
148	20240710	181800	528253791	1985	1985	1985	1985	0
149	20240710	181700	528253791	1985	1985	1985	1985	0
150	20240710	181600	528253791	1985	1985	1985	1985	0
151	20240710	181500	528253791	1985	1985	1985	1985	0
152	20240710	181400	528253791	1985	1985	1985	1985	5056
153	20240710	181300	528253791	1985	1985	1985	1985	0
154	20240710	181200	528253791	1985	1985	1985	1985	0
155	20240710	181100	528253791	1985	1985	1985	1985	0
156	20240710	181000	528253791	1985	1985	1985	1985	0
157	20240710	180900	528253791	1985	1985	1985	1985	0
158	20240710	180800	528253791	1985	1985	1985	1985	0
159	20240710	180700	528253791	1985	1985	1985	1985	0
160	20240710	180600	528253791	1985	1985	1985	1985	0
161	20240710	180500	528253791	1985	1985	1985	1985	0
162	20240710	180400	528253791	1985	1985	1985	1985	0
163	20240710	180300	528253791	1985	1985	1985	1985	0
164	20240710	180200	528253791	1985	1985	1985	1985	0
165	20240710	180100	528253791	1985	1985	1985	1985	0
166	20240710	180000	528253791	1985	1985	1985	1985	0
167	20240710	175900	528253791	1985	1985	1985	1985	0
168	20240710	175800	528253791	1985	1985	1985	1985	0
169	20240710	175700	528253791	1985	1985	1985	1985	0
170	20240710	175600	528253791	1985	1985	1985	1985	0
171	20240710	175500	528253791	1985	1985	1985	1985	0
172	20240710	175400	528253791	1985	1985	1985	1985	0
173	20240710	175300	528253791	1985	1985	1985	1985	0
174	20240710	175200	528253791	1985	1985	1985	1985	0
175	20240710	175100	528253791	1985	1985	1985	1985	0
176	20240710	175000	528253791	1985	1985	1985	1985	0
177	20240710	174900	528253791	1985	1985	1985	1985	0
178	20240710	174800	528253791	1985	1985	1985	1985	0
179	20240710	174700	528253791	1985	1985	1985	1985	0
180	20240710	174600	528253791	1985	1985	1985	1985	0
181	20240710	174500	528253791	1985	1985	1985	1985	0
182	20240710	174400	528253791	1985	1985	1985	1985	5056
183	20240710	174300	528253791	1985	1985	1985	1985	0
184	20240710	174200	528253791	1985	1985	1985	1985	0
185	20240710	174100	528253791	1985	1985	1985	1985	0
186	20240710	174000	528253791	1985	1985	1985	1985	0
187	20240710	173900	528253791	1985	1985	1985	1985	0
188	20240710	173800	528253791	1985	1985	1985	1985	0
189	20240710	173700	528253791	1985	1985	1985	1985	0
190	20240710	173600	528253791	1985	1985	1985	1985	0
191	20240710	173500	528253791	1985	1985	1985	1985	0
192	20240710	173400	528253791	1985	1985	1985	1985	0
193	20240710	173300	528253791	1985	1985	1985	1985	0
194	20240710	173200	528253791	1985	1985	1985	1985	0
195	20240710	173100	528253791	1985	1985	1985	1985	0
196	20240710	173000	528253791	1985	1985	1985	1985	0
197	20240710	172900	528253791	1985	1985	1985	1985	0
198	20240710	172800	528253791	1985	1985	1985	1985	0
199	20240710	172700	528253791	1985	1985	1985	1985	0
200	20240710	172600	528253791	1985	1985	1985	1985	0
201	20240710	172500	528253791	1985	1985	1985	1985	0
202	20240710	172400	528253791	1985	1985	1985	1985	0
203	20240710	172300	528253791	1985	1985	1985	1985	0
204	20240710	172200	528253791	1985	1985	1985	1985	0
205	20240710	172100	528253791	1985	1985	1985	1985	0
206	20240710	172000	528253791	1985	1985	1985	1985	0
207	20240710	171900	528253791	1985	1985	1985	1985	0
208	20240710	171800	528253791	1985	1985	1985	1985	0
209	20240710	171700	528253791	1985	1985	1985	1985	0
210	20240710	171600	528253791	1985	1985	1985	1985	0
211	20240710	171500	528253791	1985	1985	1985	1985	0
212	20240710	171400	528253791	1985	1985	1985	1985	5056
213	20240710	171300	528253791	1985	1985	1985	1985	0
214	20240710	171200	528253791	1985	1985	1985	1985	0
215	20240710	171100	528253791	1985	1985	1985	1985	0
216	20240710	171000	528253791	1985	1985	1985	1985	0
217	20240710	170900	528253791	1985	1985	1985	1985	0
218	20240710	170800	528253791	1985	1985	1985	1985	0
219	20240710	170700	528253791	1985	1985	1985	1985	0
220	20240710	170600	528253791	1985	1985	1985	1985	0
221	20240710	170500	528253791	1985	1985	1985	1985	0
222	20240710	170400	528253791	1985	1985	1985	1985	0
223	20240710	170300	528253791	1985	1985	1985	1985	0
224	20240710	170200	528253791	1985	1985	1985	1985	0
225	20240710	170100	528253791	1985	1985	1985	1985	0
226	20240710	170000	528253791	1985	1985	1985	1985	0
227	20240710	165900	528253791	1985	1985	1985	1985	0
228	20240710	165800	528253791	1985	1985	1985	1985	0
229	20240710	165700	528253791	1985	1985	1985	1985	0
230	20240710	165600	528253791	1985	1985	1985	1985	0
231	20240710	165500	528253791	1985	1985	1985	1985	0
232	20240710	165400	528253791	1985	1985	1985	1985	0
233	20240710	165300	528253791	1985	1985	1985	1985	0
234	20240710	165200	528253791	1985	1985	1985	1985	0
235	20240710	165100	528253791	1985	1985	1985	1985	0
236	20240710	165000	528253791	1985	1985	1985	1985	0
237	20240710	164900	528253791	1985	1985	1985	1985	0
238	20240710	164800	528253791	1985	1985	1985	1985	0
239	20240710	164700	528253791	1985	1985	1985	1985	0
240	20240710	164600	528253791	1985	1985	1985	1985	0
241	20240710	164500	528253791	1985	1985	1985	1985	0
242	20240710	164400	528253791	1985	1985	1985	1985	5056
243	20240710	164300	528253791	1985	1985	1985	1985	0
244	20240710	164200	528253791	1985	1985	1985	1985	0
245	20240710	164100	528253791	1985	1985	1985	1985	0
246	20240710	164000	528253791	1985	1985	1985	1985	0
247	20240710	163900	528253791	1985	1985	1985	1985	0
248	20240710	163800	528253791	1985	1985	1985	1985	0
249	20240710	163700	528253791	1985	1985	1985	1985	0
250	20240710	163600	528253791	1985	1985	1985	1985	0
251	20240710	163500	528253791	1985	1985	1985	1985	0
252	20240710	163400	528253791	1985	1985	1985	1985	0
253	20240710	163300	528253791	1985	1985	1985	1985	0
254	20240710	163200	528253791	1985	1985	1985	1985	0
255	20240710	163100	528253791	1985	1985	1985	1985	0
256	20240710	163000	528253791	1985	1985	1985	1985	0
257	20240710	162900	528253791	1985	1985	1985	1985	0
258	20240710	162800	528253791	1985	1985	1985	1985	0
259	20240710	162700	528253791	1985	1985	1985	1985	0
260	20240710	162600	528253791	1985	1985	1985	1985	0
261	20240710	162500	528253791	1985	1985	1985	1985	0
262	20240710	162400	528253791	1985	1985	1985	1985	0
263	20240710	162300	528253791	1985	1985	1985	1985	0
264	20240710	162200	528253791	1985	1985	1985	1985	0
265	20240710	162100	528253791	1985	1985	1985	1985	0
266	20240710	162000	528253791	1985	1985	1985	1985	0
267	20240710	161900	528253791	1985	1985	1985	1985	0
268	20240710	161800	528253791	1985	1985	1985	1985	0
269	20240710	161700	528253791	1985	1985	1985	1985	0
270	20240710	161600	528253791	1985	1985	1985	1985	0
271	20240710	161500	528253791	1985	1985	1985	1985	0
272	20240710	161400	528253791	1985	1985	1985	1985	5056
273	20240710	161300	528253791	1985	1985	1985	1985	0
274	20240710	161200	528253791	1985	1985	1985	1985	0
275	20240710	161100	528253791	1985	1985	1985	1985	0
276	20240710	161000	528253791	1985	1985	1985	1985	0
277	20240710	160900	528253791	1985	1985	1985	1985	0
278	20240710	160800	528253791	1985	1985	1985	1985	0
279	20240710	160700	528253791	1985	1985	1985	1985	0
280	20240710	160600	528253791	1985	1985	1985	1985	0
281	20240710	160500	528253791	1985	1985	1985	1985	0
282	20240710	160400	528253791	1985	1985	1985	1985	0
283	20240710	160300	528253791	1985	1985	1985	1985	0
284	20240710	160200	528253791	1985	1985	1985	1985	0
285	20240710	160100	528253791	1985	1985	1985	1985	0
286	20240710	160000	528253791	1985	1985	1985	1985	0
287	20240710	155900	528253791	1985	1985	1985	1985	0
288	20240710	155800	528253791	1985	1985	1985	1985	0
289	20240710	155700	528253791	1985	1985	1985	1985	0
290	20240710	155600	528253791	1985	1985	1985	1985	0
291	20240710	155500	528253791	1985	1985	1985	1985	0
292	20240710	155400	528253791	1985	1985	1985	1985	0
293	20240710	155300	528253791	1985	1985	1985	1985	0
294	20240710	155200	528253791	1985	1985	1985	1985	0
295	20240710	155100	528253791	1985	1985	1985	1985	0
296	20240710	155000	528253791	1985	1985	1985	1985	0
297	20240710	154900	528253791	1985	1985	1985	1985	0
298	20240710	154800	528253791	1985	1985	1985	1985	0
299	20240710	154700	528253791	1985	1985	1985	1985	0
300	20240710	154600	528253791	1985	1985	1985	1985	0
301	20240710	154500	528253791	1985	1985	1985	1985	0
302	20240710	154400	528253791	1985	1985	1985	1985	5056
303	20240710	154300	528253791	1985	1985	1985	1985	0
304	20240710	154200	528253791	1985	1985	1985	1985	0
305	20240710	154100	528253791	1985	1985	1985	1985	0
306	20240710	154000	528253791	1985	1985	1985	1985	0
307	20240710	153900	528253791	1985	1985	1985	1985	0
308	20240710	153800	528253791	1985	1985	1985	1985	0
309	20240710	153700	528253791	1985	1985	1985	1985	0
310	20240710	153600	528253791	1985	1985	1985	1985	0
311	20240710	153500	528253791	1985	1985	1985	1985	0
312	20240710	153400	528253791	1985	1985	1985	1985	0
313	20240710	153300	528253791	1985	1985	1985	1985	0
314	20240710	153200	528253791	1985	1985	1985	1985	0
315	20240710	153100	528253791	1985	1985	1985	1985	0
316	20240710	153000	528253791	1985	1985	1985	1985	5056
317	20240710	152900	518217631	1988	1988	1988	1988	0
318	20240710	152800	518217631	1988	1988	1988	1988	0
319	20240710	152700	518217631	1988	1988	1988	1988	0
320	20240710	152600	518217631	1988	1988	1988	1988	0
321	20240710	152500	518217631	1988	1988	1988	1988	0
322	20240710	152400	518217631	1988	1988	1988	1988	0
323	20240710	152300	518217631	1988	1988	1988	1988	0
324	20240710	152200	518217631	1988	1988	1988	1988	0
325	20240710	152100	518217631	1988	1988	1988	1988	0
326	20240710	152000	518217631	1988	1988	1988	1988	0
327	20240710	151900	518217631	1988	1989	1989	1987	61
328	20240710	151800	518096309	1994	1994	1994	1994	1
329	20240710	151700	518094315	1990	1988	1990	1988	695
330	20240710	151600	516711616	1988	1988	1988	1988	1
331	20240710	151500	516709628	1989	1989	1989	1989	21
332	20240710	151400	516667859	1989	1990	1990	1989	243
333	20240710	151300	516184481	1990	1990	1990	1990	65
334	20240710	151200	516055131	1990	1990	1990	1990	100
335	20240710	151100	515856131	1990	1990	1990	1989	53
336	20240710	151000	515750711	1989	1989	1989	1989	7
337	20240710	150900	515736788	1990	1991	1991	1990	152
338	20240710	150800	515434253	1990	1990	1990	1990	7
339	20240710	150700	515420323	1990	1990	1990	1990	0
340	20240710	150600	515420323	1990	1989	1994	1989	173
341	20240710	150500	515076209	1986	1986	1986	1986	0
342	20240710	150400	515076209	1986	1986	1986	1986	254
343	20240710	150300	514571765	1986	1986	1986	1986	784
344	20240710	150200	513014741	1986	1987	1987	1986	318
345	20240710	150100	512383082	1988	1988	1988	1988	182
346	20240710	150000	512021266	1988	1988	1988	1988	0
347	20240710	145900	512021266	1988	1988	1988	1988	0
348	20240710	145800	512021266	1988	1988	1988	1988	16
349	20240710	145700	511989458	1994	1994	1994	1994	0
350	20240710	145600	511989458	1994	1988	1994	1988	18
351	20240710	145500	511953668	1990	1990	1990	1990	0
352	20240710	145400	511953668	1990	1990	1990	1990	50
353	20240710	145300	511854168	1990	1990	1990	1990	54
354	20240710	145200	511746708	1985	1990	1990	1985	2070
355	20240710	145100	507637334	1990	1990	1990	1990	0
356	20240710	145000	507637334	1990	1990	1990	1990	1
357	20240710	144900	507635344	1985	1985	1985	1985	30
358	20240710	144800	507575794	1990	1986	1990	1985	2027
359	20240710	144700	503552135	1990	1986	1990	1986	10
360	20240710	144600	503532271	1986	1989	1990	1986	70
361	20240710	144500	503393039	1989	1989	1989	1987	13
362	20240710	144400	503367186	1989	1995	1995	1989	27
363	20240710	144300	503313441	1995	1991	1999	1991	28
364	20240710	144200	503257579	1995	1988	1995	1985	1946
365	20240710	144100	499386368	1989	1989	1989	1989	3
366	20240710	144000	499380401	1989	1989	1989	1989	306
367	20240710	143900	498771767	1989	1988	1989	1987	1889
368	20240710	143800	495015208	1988	1988	1988	1988	17
369	20240710	143700	494981412	1988	1989	1989	1988	42
370	20240710	143600	494897907	1989	1989	1989	1989	541
371	20240710	143500	493821858	1989	1990	1990	1989	472
372	20240710	143400	492882790	1989	1989	1989	1989	0
373	20240710	143300	492882790	1989	1990	1990	1989	2158
374	20240710	143200	488590238	1990	1990	1990	1990	0
375	20240710	143100	488590238	1990	1992	1992	1990	1237
376	20240710	143000	486127934	1992	1990	1992	1990	522
377	20240710	142900	485089146	1992	1992	1992	1992	437
378	20240710	142800	484218642	1993	1993	1993	1992	109
379	20240710	142700	484001410	1993	1993	1993	1993	201
380	20240710	142600	483600817	1993	1993	1993	1993	1410
381	20240710	142500	480790687	1993	1993	1993	1993	0
382	20240710	142400	480790687	1993	1993	1993	1993	1
383	20240710	142300	480788694	1993	1993	1993	1993	42
384	20240710	142200	480704988	1992	1993	1993	1992	850
385	20240710	142100	479011538	1992	1992	1992	1992	0
386	20240710	142000	479011538	1992	1992	1992	1992	0
387	20240710	141900	479011538	1992	1992	1992	1992	102
388	20240710	141800	478808354	1993	1992	1993	1992	464
389	20240710	141700	477883620	1993	1994	1994	1993	11
390	20240710	141600	477861696	1989	1998	1998	1989	9350
391	20240710	141500	459244535	1998	1998	1998	1998	0
392	20240710	141400	459244535	1998	1999	1999	1998	2100
393	20240710	141300	455048147	1999	1999	1999	1999	100
394	20240710	141200	454848247	2000	2000	2000	2000	1
395	20240710	141100	454846247	1999	2000	2000	1999	3322
396	20240710	141000	448205053	2000	2000	2000	2000	2040
397	20240710	140900	444125053	2000	2000	2000	2000	0
398	20240710	140800	444125053	2000	2000	2000	2000	0
399	20240710	140700	444125053	2000	2005	2005	2000	363
400	20240710	140600	443397303	2005	2005	2005	2005	0
401	20240710	140500	443397303	2005	2005	2005	2005	0
402	20240710	140400	443397303	2005	2005	2005	2005	0
403	20240710	140300	443397303	2005	2005	2005	2005	1
404	20240710	140200	443395298	2000	2000	2000	2000	0
405	20240710	140100	443395298	2000	2000	2000	2000	0
406	20240710	140000	443395298	2000	2000	2000	2000	4
407	20240710	135900	443387298	1999	1999	1999	1999	1
408	20240710	135800	443385299	1999	2005	2005	1999	54
409	20240710	135700	443277047	2005	2005	2005	2005	3827
410	20240710	135600	435603912	2000	2000	2000	2000	0
411	20240710	135500	435603912	2000	1999	2000	1999	1964
412	20240710	135400	431675913	1999	1999	1999	1999	3
413	20240710	135300	431669916	1999	1999	1999	1999	53
414	20240710	135200	431563969	1998	1998	1998	1998	159
415	20240710	135100	431246287	1998	1998	1998	1998	102
416	20240710	135000	431042491	1998	1998	1998	1998	705
417	20240710	134900	429633901	1998	1998	1998	1998	0
418	20240710	134800	429633901	1998	1998	1998	1998	7
419	20240710	134700	429619915	1999	1999	1999	1999	33
420	20240710	134600	429553948	1999	1999	1999	1999	53
421	20240710	134500	429448001	1994	2000	2000	1994	21
422	20240710	134400	429406007	1995	1995	1995	1995	710
423	20240710	134300	427989557	1995	1999	1999	1995	1763
424	20240710	134200	424470004	1999	1999	1999	1999	504
425	20240710	134100	423462508	1999	1997	1999	1997	721
426	20240710	134000	422022663	1998	1998	1998	1998	3
427	20240710	133900	422016669	1998	1998	1998	1998	1
428	20240710	133800	422014671	1998	1998	1998	1998	0
429	20240710	133700	422014671	1998	1998	1998	1998	799
430	20240710	133600	420418269	1998	1998	1998	1998	241
431	20240710	133500	419936751	1995	1995	1995	1995	0
432	20240710	133400	419936751	1995	1995	1995	1995	0
433	20240710	133300	419936751	1995	1995	1995	1995	0
434	20240710	133200	419936751	1995	1995	1995	1995	80
435	20240710	133100	419777151	1995	1995	1995	1995	507
436	20240710	133000	418765686	2000	2000	2000	1995	907
437	20240710	132900	416953581	2000	2000	2000	2000	53
438	20240710	132800	416847581	2000	2000	2000	2000	102
439	20240710	132700	416643581	2000	2000	2000	2000	0
440	20240710	132600	416643581	2000	1995	2000	1995	10
441	20240710	132500	416623586	2000	2000	2000	2000	7
442	20240710	132400	416609586	2000	2000	2000	2000	0
443	20240710	132300	416609586	2000	1995	2000	1995	1347
444	20240710	132200	413915596	2000	1995	2000	1995	7
445	20240710	132100	413901611	1997	1993	1997	1993	65
446	20240710	132000	413772046	1993	1995	1995	1993	1764
447	20240710	131900	410256051	1995	1998	1998	1995	3062
448	20240710	131800	404141584	1998	1998	1998	1998	80
449	20240710	131700	403981744	1998	1998	1998	1998	555
450	20240710	131600	402872854	2000	2000	2000	2000	0
451	20240710	131500	402872854	2000	2000	2000	2000	0
452	20240710	131400	402872854	2000	2000	2000	2000	6
453	20240710	131300	402860854	2000	1999	2000	1999	691
454	20240710	131200	401479544	1999	2005	2005	1999	2310
455	20240710	131100	396861519	2005	2005	2005	2005	5
456	20240710	131000	396851494	2005	2000	2005	2000	4953
457	20240710	130900	386945469	2005	2005	2005	2005	4
458	20240710	130800	386937449	2005	2005	2005	2005	170
459	20240710	130700	386596599	2005	2000	2005	2000	480
460	20240710	130600	385636514	2005	2000	2005	2000	182
461	20240710	130500	385272509	2005	2005	2005	2005	4183
462	20240710	130400	376885594	2010	2010	2010	2010	0
463	20240710	130300	376885594	2010	2010	2010	2010	0
464	20240710	130200	376885594	2010	2010	2010	2010	432
465	20240710	130100	376017274	2010	2010	2010	2010	15
466	20240710	130000	375987124	2010	2010	2010	2010	0
467	20240710	125900	375987124	2010	2015	2015	2010	2235
468	20240710	125800	371494764	2015	2015	2015	2015	181
469	20240710	125700	371130049	2015	2015	2015	2010	699
470	20240710	125600	369724049	2015	2015	2015	2015	0
471	20240710	125500	369724049	2015	2015	2015	2015	0
472	20240710	125400	369724049	2015	2015	2015	2015	0
473	20240710	125300	369724049	2015	2015	2015	2015	0
474	20240710	125200	369724049	2015	2015	2015	2015	0
475	20240710	125100	369724049	2015	2015	2015	2015	0
476	20240710	125000	369724049	2015	2015	2015	2015	0
477	20240710	124900	369724049	2015	2015	2015	2015	30
478	20240710	124800	369663599	2015	2015	2015	2015	0
479	20240710	124700	369663599	2015	2015	2015	2015	0
480	20240710	124600	369663599	2015	2015	2015	2015	0
481	20240710	124500	369663599	2015	2015	2015	2015	437
482	20240710	124400	368783044	2020	2020	2020	2020	50
483	20240710	124300	368682044	2020	2020	2020	2020	350
484	20240710	124200	367975044	2020	2020	2020	2020	250
485	20240710	124100	367470044	2020	2020	2020	2020	40
486	20240710	124000	367389244	2020	2020	2020	2020	4
487	20240710	123900	367381164	2020	2020	2020	2020	1
488	20240710	123800	367379144	2015	2015	2015	2015	200
489	20240710	123700	366976144	2015	2020	2020	2015	405
490	20240710	123600	366159569	2020	2020	2020	2020	400
491	20240710	123500	365351569	2020	2020	2020	2020	303
492	20240710	123400	364739509	2015	2015	2015	2015	0
493	20240710	123300	364739509	2015	2015	2015	2015	123
494	20240710	123200	364491664	2015	2015	2015	2015	44
495	20240710	123100	364403004	2015	2020	2020	2015	333
496	20240710	123000	363732004	2020	2020	2020	2020	774
497	20240710	122900	362168524	2015	2015	2020	2015	101
498	20240710	122800	361964999	2015	2015	2015	2015	0
499	20240710	122700	361964999	2015	2015	2015	2015	0
500	20240710	122600	361964999	2015	2015	2015	2015	0
501	20240710	122500	361964999	2015	2015	2015	2015	0
502	20240710	122400	361964999	2015	2015	2015	2015	11
503	20240710	122300	361942834	2015	2015	2015	2015	0
504	20240710	122200	361942834	2015	2020	2020	2015	6
505	20240710	122100	361930719	2020	2020	2020	2020	95
506	20240710	122000	361738819	2020	2020	2020	2020	0
507	20240710	121900	361738819	2020	2020	2020	2020	0
508	20240710	121800	361738819	2020	2020	2020	2020	497
509	20240710	121700	360734879	2020	2020	2020	2020	124
510	20240710	121600	360484399	2015	2015	2015	2015	0
511	20240710	121500	360484399	2015	2015	2015	2015	0
512	20240710	121400	360484399	2015	2015	2015	2015	0
513	20240710	121300	360484399	2015	2015	2015	2015	2
514	20240710	121200	360480369	2015	2015	2015	2015	195
515	20240710	121100	360087444	2015	2015	2015	2015	111
516	20240710	121000	359863779	2020	2020	2020	2020	50
517	20240710	120900	359762779	2020	2020	2020	2020	50
518	20240710	120800	359661779	2015	2015	2015	2015	0
519	20240710	120700	359661779	2015	2015	2015	2015	0
520	20240710	120600	359661779	2015	2015	2015	2015	1
521	20240710	120500	359659764	2015	2015	2015	2015	200
522	20240710	120400	359256764	2015	2015	2015	2015	1
523	20240710	120300	359254749	2020	2020	2020	2020	0
524	20240710	120200	359254749	2020	2020	2020	2020	0
525	20240710	120100	359254749	2020	2015	2020	2015	73
526	20240710	120000	359107639	2015	2015	2015	2015	128
527	20240710	115900	358849719	2015	2015	2015	2015	401
528	20240710	115800	358041704	2015	2015	2015	2015	0
529	20240710	115700	358041704	2015	2015	2015	2015	1
530	20240710	115600	358039689	2015	2015	2015	2015	231
531	20240710	115500	357574224	2015	2010	2015	2010	2
532	20240710	115400	357570199	2015	2010	2015	2010	2745
533	20240710	115300	352040249	2010	2010	2010	2010	0
534	20240710	115200	352040249	2010	2010	2010	2010	60
535	20240710	115100	351919649	2010	2010	2010	2010	0
536	20240710	115000	351919649	2010	2010	2010	2010	0
537	20240710	114900	351919649	2010	2005	2010	2005	21959
538	20240710	114800	307887299	2005	2005	2005	2005	94
539	20240710	114700	307698829	2005	2005	2005	2005	13
540	20240710	114600	307672764	2005	2005	2005	2005	9
541	20240710	114500	307654719	2005	2005	2005	2005	30
542	20240710	114400	307594569	2010	2010	2010	2010	1
543	20240710	114300	307592559	2000	2000	2000	2000	5
544	20240710	114200	307582559	2000	2005	2005	2000	55
545	20240710	114100	307472424	2000	2000	2000	2000	0
546	20240710	114000	307472424	2000	2000	2000	2000	0
547	20240710	113900	307472424	2000	2000	2000	2000	0
548	20240710	113800	307472424	2000	2000	2000	2000	46
549	20240710	113700	307380424	2000	2005	2005	2000	570
550	20240710	113600	306240259	2005	2005	2005	2005	27
551	20240710	113500	306186124	2005	2005	2005	2005	20
552	20240710	113400	306146024	2005	2005	2005	2005	2000
553	20240710	113300	302136024	2005	2005	2005	2005	0
554	20240710	113200	302136024	2005	2005	2005	2005	98
555	20240710	113100	301939534	2015	2015	2015	2015	1
556	20240710	113000	301937519	2015	2015	2015	2015	104
557	20240710	112900	301727959	2020	2010	2020	2005	2240
558	20240710	112800	297233109	2015	2015	2020	2010	2148
559	20240710	112700	292909459	2015	2015	2015	2015	2
560	20240710	112600	292905429	2020	2020	2020	2020	0
561	20240710	112500	292905429	2020	2025	2025	2020	249
562	20240710	112400	292402399	2025	2025	2025	2025	2
563	20240710	112300	292398349	2025	2025	2025	2025	0
564	20240710	112200	292398349	2025	2025	2025	2025	60
565	20240710	112100	292276849	2025	2020	2025	2020	136
566	20240710	112000	292001599	2020	2025	2025	2020	5135
567	20240710	111900	281627569	2030	2025	2030	2025	336
568	20240710	111800	280947134	2030	2030	2030	2030	24
569	20240710	111700	280898414	2025	2025	2025	2025	5
570	20240710	111600	280888289	2025	2025	2025	2025	0
571	20240710	111500	280888289	2025	2030	2030	2025	3
572	20240710	111400	280882204	2030	2025	2030	2025	1002
573	20240710	111300	278848154	2025	2025	2025	2025	1
574	20240710	111200	278846129	2025	2025	2025	2025	0
575	20240710	111100	278846129	2025	2025	2025	2025	0
576	20240710	111000	278846129	2025	2025	2025	2020	310
577	20240710	110900	278219029	2025	2025	2025	2025	110
578	20240710	110800	277996279	2025	2030	2030	2025	83
579	20240710	110700	277828199	2025	2025	2025	2025	1
580	20240710	110600	277826174	2025	2030	2030	2025	72
581	20240710	110500	277680129	2030	2030	2030	2030	33
582	20240710	110400	277613139	2025	2030	2030	2025	8
583	20240710	110300	277596909	2030	2030	2030	2030	283
584	20240710	110200	277022419	2030	2030	2030	2025	667
585	20240710	110100	275669009	2025	2025	2025	2025	0
586	20240710	110000	275669009	2025	2025	2025	2025	683
587	20240710	105900	274285934	2025	2025	2025	2025	334
588	20240710	105800	273609584	2030	2030	2030	2030	0
589	20240710	105700	273609584	2030	2030	2030	2030	608
590	20240710	105600	272375344	2035	2025	2035	2025	1500
591	20240710	105500	269322869	2030	2030	2030	2030	593
592	20240710	105400	268119079	2025	2025	2025	2025	0
593	20240710	105300	268119079	2025	2025	2025	2025	180
594	20240710	105200	267754579	2030	2030	2030	2030	5
595	20240710	105100	267744429	2030	2025	2030	2025	2693
596	20240710	105000	262277664	2025	2030	2030	2025	1743
597	20240710	104900	258747974	2030	2030	2030	2030	301
598	20240710	104800	258136944	2030	2025	2030	2025	65
599	20240710	104700	258005269	2030	2025	2030	2025	3091
600	20240710	104600	251745559	2020	2020	2020	2015	257
601	20240710	104500	251227419	2020	2025	2025	2020	1057
602	20240710	104400	249092004	2025	2025	2025	2025	1
603	20240710	104300	249089979	2025	2025	2025	2025	327
604	20240710	104200	248427804	2025	2025	2025	2025	30
605	20240710	104100	248367054	2020	2020	2020	2020	1800
606	20240710	104000	244731054	2025	2025	2025	2025	10
607	20240710	103900	244710804	2025	2025	2025	2025	39
608	20240710	103800	244631829	2025	2025	2025	2025	101
609	20240710	103700	244427304	2025	2025	2025	2025	783
610	20240710	103600	242841729	2020	2020	2020	2020	104
611	20240710	103500	242631649	2020	2020	2020	2020	543
612	20240710	103400	241534789	2025	2030	2030	2025	1307
613	20240710	103300	238886614	2030	2030	2035	2025	8137
614	20240710	103200	222369024	2025	2020	2030	2020	3521
615	20240710	103100	215238304	2020	2005	2025	2005	3216
616	20240710	103000	208738154	2005	2005	2005	2005	0
617	20240710	102900	208738154	2005	2005	2005	2005	0
618	20240710	102800	208738154	2005	1999	2005	1999	1054
619	20240710	102700	206629990	1999	2005	2005	1999	1510
620	20240710	102600	203608310	2010	2000	2010	2000	585
621	20240710	102500	202437870	2005	2005	2005	2005	437
622	20240710	102400	201561685	2005	2005	2005	2005	0
623	20240710	102300	201561685	2005	2005	2005	2005	3500
624	20240710	102200	194544185	2010	2010	2010	2010	6758
625	20240710	102100	180960605	2015	2015	2015	2015	12
626	20240710	102000	180936425	2015	2015	2015	2015	823
627	20240710	101900	179278080	2020	2010	2020	2010	349
628	20240710	101800	178574490	2010	2015	2015	2010	1345
629	20240710	101700	175869185	2015	2015	2015	2015	100
630	20240710	101600	175667685	2015	2015	2015	2010	2510
631	20240710	101500	170622565	2010	2010	2010	2010	1
632	20240710	101400	170620555	2010	2010	2010	2010	101
633	20240710	101300	170417545	2010	2015	2015	2010	1307
634	20240710	101200	167788940	2015	2015	2015	2015	1248
635	20240710	101100	165274220	2015	2015	2015	2015	157
636	20240710	101000	164957865	2020	2020	2020	2015	401
637	20240710	100900	164148345	2020	2010	2020	2010	878
638	20240710	100800	162379390	2015	2015	2015	2015	1650
639	20240710	100700	159054640	2010	2010	2015	2010	3377
640	20240710	100600	152255900	2010	2005	2010	2005	421
641	20240710	100500	151410425	2005	2005	2005	2005	111
642	20240710	100400	151187870	2005	2005	2005	2005	200
643	20240710	100300	150786870	2005	2005	2005	2005	36
644	20240710	100200	150714690	2005	2005	2005	2005	3
645	20240710	100100	150708675	2005	1999	2005	1999	5
646	20240710	100000	150698656	2000	1998	2000	1998	1216
647	20240710	095900	148267162	1999	1999	1999	1999	24
648	20240710	095800	148219186	1998	1998	1998	1998	12
649	20240710	095700	148195210	1995	1995	1995	1995	0
650	20240710	095600	148195210	1995	1995	1995	1995	0
651	20240710	095500	148195210	1995	1996	1996	1995	301
652	20240710	095400	147594615	1995	1995	1995	1995	254
653	20240710	095300	147087885	1995	1995	1995	1995	0
654	20240710	095200	147087885	1995	1995	1995	1995	35
655	20240710	095100	147018060	1993	1993	1993	1993	9
656	20240710	095000	147000123	1993	1995	1995	1993	348
657	20240710	094900	146306501	1995	1996	1996	1995	348
658	20240710	094800	145612171	1996	1996	1996	1996	243
659	20240710	094700	145127143	1996	1997	1997	1996	127
660	20240710	094600	144873540	1997	1997	1997	1997	399
661	20240710	094500	144076737	1997	1999	1999	1997	2015
662	20240710	094400	140052242	1999	2000	2000	1999	444
663	20240710	094300	139164683	2000	2000	2000	2000	64
664	20240710	094200	139036683	2000	1998	2000	1998	938
665	20240710	094100	137161683	2000	2005	2005	2000	568
666	20240710	094000	136023308	2000	2000	2005	2000	684
667	20240710	093900	134654923	2000	1994	2000	1994	72
668	20240710	093800	134510955	1994	2000	2000	1994	1495
669	20240710	093700	131521448	2000	2000	2000	1995	4
670	20240710	093600	131513458	1995	1995	1995	1995	3
671	20240710	093500	131507473	2000	2000	2000	2000	500
672	20240710	093400	130507473	2000	1994	2000	1994	1748
673	20240710	093300	127014768	1992	1985	1992	1985	9883
674	20240710	093200	107358887	1985	1989	1989	1985	1078
675	20240710	093100	105217261	1990	1990	1990	1990	1
676	20240710	093000	105215271	1987	1990	1990	1987	398
677	20240710	092900	104423350	1990	1990	1990	1990	30
678	20240710	092800	104363650	1990	1990	1990	1990	996
679	20240710	092700	102381610	1991	1991	1991	1991	102
680	20240710	092600	102178528	1991	1989	1991	1986	1215
681	20240710	092500	99760538	1985	1985	1985	1985	37
682	20240710	092400	99687093	1984	1981	1984	1981	464
683	20240710	092300	98766604	1980	1980	1980	1980	1232
684	20240710	092200	96327244	1980	1980	1980	1980	1182
685	20240710	092100	93986884	1979	1984	1984	1979	2566
686	20240710	092000	88902333	1981	1981	1981	1981	0
687	20240710	091900	88902333	1981	1981	1981	1981	1472
688	20240710	091800	85986301	1981	1979	1981	1979	1506
689	20240710	091700	83002917	1981	1981	1981	1979	1039
690	20240710	091600	80946524	1981	1983	1984	1979	607
691	20240710	091500	79742684	1983	1983	1983	1979	1481
692	20240710	091400	76810518	1983	1984	1984	1980	4452
693	20240710	091300	67988527	1990	1989	1990	1983	80
694	20240710	091200	67829825	1983	1984	1990	1983	3322
695	20240710	091100	61239248	1984	1990	1990	1983	3952
696	20240710	091000	53399299	1985	1990	1990	1985	60
697	20240710	090900	53280194	1982	1981	1991	1981	4345
698	20240710	090800	44672029	1981	1985	1985	1981	947
699	20240710	090700	42795371	1987	1988	1988	1982	371
700	20240710	090600	42058882	1988	1984	1988	1984	201
701	20240710	090500	41659865	1982	1989	1989	1981	2121
702	20240710	090400	37448752	1989	1994	1994	1989	1343
703	20240710	090300	34776168	1989	1999	1999	1989	4252
704	20240710	090200	26313524	1999	2000	2000	1994	1924
705	20240710	090100	22471891	1998	2000	2010	1998	740
706	20240710	090000	20990997	2010	2045	2045	1990	9831