KissMeData/312610/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210100	148330658	1987	1987	1987	1987	2111
3	20240719	210000	148330658	1987	1987	1987	1987	0
4	20240719	205900	148330658	1987	1987	1987	1987	0
5	20240719	205800	148330658	1987	1987	1987	1987	0
6	20240719	205700	148330658	1987	1987	1987	1987	0
7	20240719	205600	148330658	1987	1987	1987	1987	0
8	20240719	205500	148330658	1987	1987	1987	1987	0
9	20240719	205400	148330658	1987	1987	1987	1987	0
10	20240719	205300	148330658	1987	1987	1987	1987	0
11	20240719	205200	148330658	1987	1987	1987	1987	0
12	20240719	205100	148330658	1987	1987	1987	1987	0
13	20240719	205000	148330658	1987	1987	1987	1987	0
14	20240719	204900	148330658	1987	1987	1987	1987	0
15	20240719	204800	148330658	1987	1987	1987	1987	0
16	20240719	204700	148330658	1987	1987	1987	1987	0
17	20240719	204600	148330658	1987	1987	1987	1987	0
18	20240719	204500	148330658	1987	1987	1987	1987	0
19	20240719	204400	148330658	1987	1987	1987	1987	0
20	20240719	204300	148330658	1987	1987	1987	1987	0
21	20240719	204200	148330658	1987	1987	1987	1987	0
22	20240719	204100	148330658	1987	1987	1987	1987	0
23	20240719	204000	148330658	1987	1987	1987	1987	0
24	20240719	203900	148330658	1987	1987	1987	1987	0
25	20240719	203800	148330658	1987	1987	1987	1987	0
26	20240719	203700	148330658	1987	1987	1987	1987	0
27	20240719	203600	148330658	1987	1987	1987	1987	0
28	20240719	203500	148330658	1987	1987	1987	1987	0
29	20240719	203400	148330658	1987	1987	1987	1987	0
30	20240719	203300	148330658	1987	1987	1987	1987	0
31	20240719	203200	148330658	1987	1987	1987	1987	0
32	20240719	203100	148330658	1987	1987	1987	1987	2111
33	20240719	203000	148330658	1987	1987	1987	1987	0
34	20240719	202900	148330658	1987	1987	1987	1987	0
35	20240719	202800	148330658	1987	1987	1987	1987	0
36	20240719	202700	148330658	1987	1987	1987	1987	0
37	20240719	202600	148330658	1987	1987	1987	1987	0
38	20240719	202500	148330658	1987	1987	1987	1987	0
39	20240719	202400	148330658	1987	1987	1987	1987	0
40	20240719	202300	148330658	1987	1987	1987	1987	0
41	20240719	202200	148330658	1987	1987	1987	1987	0
42	20240719	202100	148330658	1987	1987	1987	1987	0
43	20240719	202000	148330658	1987	1987	1987	1987	0
44	20240719	201900	148330658	1987	1987	1987	1987	0
45	20240719	201800	148330658	1987	1987	1987	1987	0
46	20240719	201700	148330658	1987	1987	1987	1987	0
47	20240719	201600	148330658	1987	1987	1987	1987	0
48	20240719	201500	148330658	1987	1987	1987	1987	0
49	20240719	201400	148330658	1987	1987	1987	1987	0
50	20240719	201300	148330658	1987	1987	1987	1987	0
51	20240719	201200	148330658	1987	1987	1987	1987	0
52	20240719	201100	148330658	1987	1987	1987	1987	0
53	20240719	201000	148330658	1987	1987	1987	1987	0
54	20240719	200900	148330658	1987	1987	1987	1987	0
55	20240719	200800	148330658	1987	1987	1987	1987	0
56	20240719	200700	148330658	1987	1987	1987	1987	0
57	20240719	200600	148330658	1987	1987	1987	1987	0
58	20240719	200500	148330658	1987	1987	1987	1987	0
59	20240719	200400	148330658	1987	1987	1987	1987	0
60	20240719	200300	148330658	1987	1987	1987	1987	0
61	20240719	200200	148330658	1987	1987	1987	1987	0
62	20240719	200100	148330658	1987	1987	1987	1987	2111
63	20240719	200000	148330658	1987	1987	1987	1987	0
64	20240719	195900	148330658	1987	1987	1987	1987	0
65	20240719	195800	148330658	1987	1987	1987	1987	0
66	20240719	195700	148330658	1987	1987	1987	1987	0
67	20240719	195600	148330658	1987	1987	1987	1987	0
68	20240719	195500	148330658	1987	1987	1987	1987	0
69	20240719	195400	148330658	1987	1987	1987	1987	0
70	20240719	195300	148330658	1987	1987	1987	1987	0
71	20240719	195200	148330658	1987	1987	1987	1987	0
72	20240719	195100	148330658	1987	1987	1987	1987	0
73	20240719	195000	148330658	1987	1987	1987	1987	0
74	20240719	194900	148330658	1987	1987	1987	1987	0
75	20240719	194800	148330658	1987	1987	1987	1987	0
76	20240719	194700	148330658	1987	1987	1987	1987	0
77	20240719	194600	148330658	1987	1987	1987	1987	0
78	20240719	194500	148330658	1987	1987	1987	1987	0
79	20240719	194400	148330658	1987	1987	1987	1987	0
80	20240719	194300	148330658	1987	1987	1987	1987	0
81	20240719	194200	148330658	1987	1987	1987	1987	0
82	20240719	194100	148330658	1987	1987	1987	1987	0
83	20240719	194000	148330658	1987	1987	1987	1987	0
84	20240719	193900	148330658	1987	1987	1987	1987	0
85	20240719	193800	148330658	1987	1987	1987	1987	0
86	20240719	193700	148330658	1987	1987	1987	1987	0
87	20240719	193600	148330658	1987	1987	1987	1987	0
88	20240719	193500	148330658	1987	1987	1987	1987	0
89	20240719	193400	148330658	1987	1987	1987	1987	0
90	20240719	193300	148330658	1987	1987	1987	1987	0
91	20240719	193200	148330658	1987	1987	1987	1987	0
92	20240719	193100	148330658	1987	1987	1987	1987	2111
93	20240719	193000	148330658	1987	1987	1987	1987	0
94	20240719	192900	148330658	1987	1987	1987	1987	0
95	20240719	192800	148330658	1987	1987	1987	1987	0
96	20240719	192700	148330658	1987	1987	1987	1987	0
97	20240719	192600	148330658	1987	1987	1987	1987	0
98	20240719	192500	148330658	1987	1987	1987	1987	0
99	20240719	192400	148330658	1987	1987	1987	1987	0
100	20240719	192300	148330658	1987	1987	1987	1987	0
101	20240719	192200	148330658	1987	1987	1987	1987	0
102	20240719	192100	148330658	1987	1987	1987	1987	0
103	20240719	192000	148330658	1987	1987	1987	1987	0
104	20240719	191900	148330658	1987	1987	1987	1987	0
105	20240719	191800	148330658	1987	1987	1987	1987	0
106	20240719	191700	148330658	1987	1987	1987	1987	0
107	20240719	191600	148330658	1987	1987	1987	1987	0
108	20240719	191500	148330658	1987	1987	1987	1987	0
109	20240719	191400	148330658	1987	1987	1987	1987	0
110	20240719	191300	148330658	1987	1987	1987	1987	0
111	20240719	191200	148330658	1987	1987	1987	1987	0
112	20240719	191100	148330658	1987	1987	1987	1987	0
113	20240719	191000	148330658	1987	1987	1987	1987	0
114	20240719	190900	148330658	1987	1987	1987	1987	0
115	20240719	190800	148330658	1987	1987	1987	1987	0
116	20240719	190700	148330658	1987	1987	1987	1987	0
117	20240719	190600	148330658	1987	1987	1987	1987	0
118	20240719	190500	148330658	1987	1987	1987	1987	0
119	20240719	190400	148330658	1987	1987	1987	1987	0
120	20240719	190300	148330658	1987	1987	1987	1987	0
121	20240719	190200	148330658	1987	1987	1987	1987	0
122	20240719	190100	148330658	1987	1987	1987	1987	2111
123	20240719	190000	148330658	1987	1987	1987	1987	0
124	20240719	185900	148330658	1987	1987	1987	1987	0
125	20240719	185800	148330658	1987	1987	1987	1987	0
126	20240719	185700	148330658	1987	1987	1987	1987	0
127	20240719	185600	148330658	1987	1987	1987	1987	0
128	20240719	185500	148330658	1987	1987	1987	1987	0
129	20240719	185400	148330658	1987	1987	1987	1987	0
130	20240719	185300	148330658	1987	1987	1987	1987	0
131	20240719	185200	148330658	1987	1987	1987	1987	0
132	20240719	185100	148330658	1987	1987	1987	1987	0
133	20240719	185000	148330658	1987	1987	1987	1987	0
134	20240719	184900	148330658	1987	1987	1987	1987	0
135	20240719	184800	148330658	1987	1987	1987	1987	0
136	20240719	184700	148330658	1987	1987	1987	1987	0
137	20240719	184600	148330658	1987	1987	1987	1987	0
138	20240719	184500	148330658	1987	1987	1987	1987	0
139	20240719	184400	148330658	1987	1987	1987	1987	0
140	20240719	184300	148330658	1987	1987	1987	1987	0
141	20240719	184200	148330658	1987	1987	1987	1987	0
142	20240719	184100	148330658	1987	1987	1987	1987	0
143	20240719	184000	148330658	1987	1987	1987	1987	0
144	20240719	183900	148330658	1987	1987	1987	1987	0
145	20240719	183800	148330658	1987	1987	1987	1987	0
146	20240719	183700	148330658	1987	1987	1987	1987	0
147	20240719	183600	148330658	1987	1987	1987	1987	0
148	20240719	183500	148330658	1987	1987	1987	1987	0
149	20240719	183400	148330658	1987	1987	1987	1987	0
150	20240719	183300	148330658	1987	1987	1987	1987	0
151	20240719	183200	148330658	1987	1987	1987	1987	0
152	20240719	183100	148330658	1987	1987	1987	1987	2111
153	20240719	183000	148330658	1987	1987	1987	1987	0
154	20240719	182900	148330658	1987	1987	1987	1987	0
155	20240719	182800	148330658	1987	1987	1987	1987	0
156	20240719	182700	148330658	1987	1987	1987	1987	0
157	20240719	182600	148330658	1987	1987	1987	1987	0
158	20240719	182500	148330658	1987	1987	1987	1987	0
159	20240719	182400	148330658	1987	1987	1987	1987	0
160	20240719	182300	148330658	1987	1987	1987	1987	0
161	20240719	182200	148330658	1987	1987	1987	1987	0
162	20240719	182100	148330658	1987	1987	1987	1987	0
163	20240719	182000	148330658	1987	1987	1987	1987	0
164	20240719	181900	148330658	1987	1987	1987	1987	0
165	20240719	181800	148330658	1987	1987	1987	1987	0
166	20240719	181700	148330658	1987	1987	1987	1987	0
167	20240719	181600	148330658	1987	1987	1987	1987	0
168	20240719	181500	148330658	1987	1987	1987	1987	0
169	20240719	181400	148330658	1987	1987	1987	1987	0
170	20240719	181300	148330658	1987	1987	1987	1987	0
171	20240719	181200	148330658	1987	1987	1987	1987	0
172	20240719	181100	148330658	1987	1987	1987	1987	0
173	20240719	181000	148330658	1987	1987	1987	1987	0
174	20240719	180900	148330658	1987	1987	1987	1987	0
175	20240719	180800	148330658	1987	1987	1987	1987	0
176	20240719	180700	148330658	1987	1987	1987	1987	0
177	20240719	180600	148330658	1987	1987	1987	1987	0
178	20240719	180500	148330658	1987	1987	1987	1987	0
179	20240719	180400	148330658	1987	1987	1987	1987	0
180	20240719	180300	148330658	1987	1987	1987	1987	0
181	20240719	180200	148330658	1987	1987	1987	1987	0
182	20240719	180100	148330658	1987	1987	1987	1987	2111
183	20240719	180000	148330658	1987	1987	1987	1987	0
184	20240719	175900	148330658	1987	1987	1987	1987	0
185	20240719	175800	148330658	1987	1987	1987	1987	0
186	20240719	175700	148330658	1987	1987	1987	1987	0
187	20240719	175600	148330658	1987	1987	1987	1987	0
188	20240719	175500	148330658	1987	1987	1987	1987	0
189	20240719	175400	148330658	1987	1987	1987	1987	0
190	20240719	175300	148330658	1987	1987	1987	1987	0
191	20240719	175200	148330658	1987	1987	1987	1987	0
192	20240719	175100	148330658	1987	1987	1987	1987	0
193	20240719	175000	148330658	1987	1987	1987	1987	0
194	20240719	174900	148330658	1987	1987	1987	1987	0
195	20240719	174800	148330658	1987	1987	1987	1987	0
196	20240719	174700	148330658	1987	1987	1987	1987	0
197	20240719	174600	148330658	1987	1987	1987	1987	0
198	20240719	174500	148330658	1987	1987	1987	1987	0
199	20240719	174400	148330658	1987	1987	1987	1987	0
200	20240719	174300	148330658	1987	1987	1987	1987	0
201	20240719	174200	148330658	1987	1987	1987	1987	0
202	20240719	174100	148330658	1987	1987	1987	1987	0
203	20240719	174000	148330658	1987	1987	1987	1987	0
204	20240719	173900	148330658	1987	1987	1987	1987	0
205	20240719	173800	148330658	1987	1987	1987	1987	0
206	20240719	173700	148330658	1987	1987	1987	1987	0
207	20240719	173600	148330658	1987	1987	1987	1987	0
208	20240719	173500	148330658	1987	1987	1987	1987	0
209	20240719	173400	148330658	1987	1987	1987	1987	0
210	20240719	173300	148330658	1987	1987	1987	1987	0
211	20240719	173200	148330658	1987	1987	1987	1987	0
212	20240719	173100	148330658	1987	1987	1987	1987	2111
213	20240719	173000	148330658	1987	1987	1987	1987	0
214	20240719	172900	148330658	1987	1987	1987	1987	0
215	20240719	172800	148330658	1987	1987	1987	1987	0
216	20240719	172700	148330658	1987	1987	1987	1987	0
217	20240719	172600	148330658	1987	1987	1987	1987	0
218	20240719	172500	148330658	1987	1987	1987	1987	0
219	20240719	172400	148330658	1987	1987	1987	1987	0
220	20240719	172300	148330658	1987	1987	1987	1987	0
221	20240719	172200	148330658	1987	1987	1987	1987	0
222	20240719	172100	148330658	1987	1987	1987	1987	0
223	20240719	172000	148330658	1987	1987	1987	1987	0
224	20240719	171900	148330658	1987	1987	1987	1987	0
225	20240719	171800	148330658	1987	1987	1987	1987	0
226	20240719	171700	148330658	1987	1987	1987	1987	0
227	20240719	171600	148330658	1987	1987	1987	1987	0
228	20240719	171500	148330658	1987	1987	1987	1987	0
229	20240719	171400	148330658	1987	1987	1987	1987	0
230	20240719	171300	148330658	1987	1987	1987	1987	0
231	20240719	171200	148330658	1987	1987	1987	1987	0
232	20240719	171100	148330658	1987	1987	1987	1987	0
233	20240719	171000	148330658	1987	1987	1987	1987	0
234	20240719	170900	148330658	1987	1987	1987	1987	0
235	20240719	170800	148330658	1987	1987	1987	1987	0
236	20240719	170700	148330658	1987	1987	1987	1987	0
237	20240719	170600	148330658	1987	1987	1987	1987	0
238	20240719	170500	148330658	1987	1987	1987	1987	0
239	20240719	170400	148330658	1987	1987	1987	1987	0
240	20240719	170300	148330658	1987	1987	1987	1987	0
241	20240719	170200	148330658	1987	1987	1987	1987	0
242	20240719	170100	148330658	1987	1987	1987	1987	2111
243	20240719	170000	148330658	1987	1987	1987	1987	0
244	20240719	165900	148330658	1987	1987	1987	1987	0
245	20240719	165800	148330658	1987	1987	1987	1987	0
246	20240719	165700	148330658	1987	1987	1987	1987	0
247	20240719	165600	148330658	1987	1987	1987	1987	0
248	20240719	165500	148330658	1987	1987	1987	1987	0
249	20240719	165400	148330658	1987	1987	1987	1987	0
250	20240719	165300	148330658	1987	1987	1987	1987	0
251	20240719	165200	148330658	1987	1987	1987	1987	0
252	20240719	165100	148330658	1987	1987	1987	1987	0
253	20240719	165000	148330658	1987	1987	1987	1987	0
254	20240719	164900	148330658	1987	1987	1987	1987	0
255	20240719	164800	148330658	1987	1987	1987	1987	0
256	20240719	164700	148330658	1987	1987	1987	1987	0
257	20240719	164600	148330658	1987	1987	1987	1987	0
258	20240719	164500	148330658	1987	1987	1987	1987	0
259	20240719	164400	148330658	1987	1987	1987	1987	0
260	20240719	164300	148330658	1987	1987	1987	1987	0
261	20240719	164200	148330658	1987	1987	1987	1987	0
262	20240719	164100	148330658	1987	1987	1987	1987	0
263	20240719	164000	148330658	1987	1987	1987	1987	0
264	20240719	163900	148330658	1987	1987	1987	1987	0
265	20240719	163800	148330658	1987	1987	1987	1987	0
266	20240719	163700	148330658	1987	1987	1987	1987	0
267	20240719	163600	148330658	1987	1987	1987	1987	0
268	20240719	163500	148330658	1987	1987	1987	1987	0
269	20240719	163400	148330658	1987	1987	1987	1987	0
270	20240719	163300	148330658	1987	1987	1987	1987	0
271	20240719	163200	148330658	1987	1987	1987	1987	0
272	20240719	163100	148330658	1987	1987	1987	1987	2111
273	20240719	163000	148330658	1987	1987	1987	1987	0
274	20240719	162900	148330658	1987	1987	1987	1987	0
275	20240719	162800	148330658	1987	1987	1987	1987	0
276	20240719	162700	148330658	1987	1987	1987	1987	0
277	20240719	162600	148330658	1987	1987	1987	1987	0
278	20240719	162500	148330658	1987	1987	1987	1987	0
279	20240719	162400	148330658	1987	1987	1987	1987	0
280	20240719	162300	148330658	1987	1987	1987	1987	0
281	20240719	162200	148330658	1987	1987	1987	1987	0
282	20240719	162100	148330658	1987	1987	1987	1987	0
283	20240719	162000	148330658	1987	1987	1987	1987	0
284	20240719	161900	148330658	1987	1987	1987	1987	0
285	20240719	161800	148330658	1987	1987	1987	1987	0
286	20240719	161700	148330658	1987	1987	1987	1987	0
287	20240719	161600	148330658	1987	1987	1987	1987	0
288	20240719	161500	148330658	1987	1987	1987	1987	0
289	20240719	161400	148330658	1987	1987	1987	1987	0
290	20240719	161300	148330658	1987	1987	1987	1987	0
291	20240719	161200	148330658	1987	1987	1987	1987	0
292	20240719	161100	148330658	1987	1987	1987	1987	0
293	20240719	161000	148330658	1987	1987	1987	1987	0
294	20240719	160900	148330658	1987	1987	1987	1987	0
295	20240719	160800	148330658	1987	1987	1987	1987	0
296	20240719	160700	148330658	1987	1987	1987	1987	0
297	20240719	160600	148330658	1987	1987	1987	1987	0
298	20240719	160500	148330658	1987	1987	1987	1987	0
299	20240719	160400	148330658	1987	1987	1987	1987	0
300	20240719	160300	148330658	1987	1987	1987	1987	0
301	20240719	160200	148330658	1987	1987	1987	1987	0
302	20240719	160100	148330658	1987	1987	1987	1987	2111
303	20240719	160000	148330658	1987	1987	1987	1987	0
304	20240719	155900	148330658	1987	1987	1987	1987	0
305	20240719	155800	148330658	1987	1987	1987	1987	0
306	20240719	155700	148330658	1987	1987	1987	1987	0
307	20240719	155600	148330658	1987	1987	1987	1987	0
308	20240719	155500	148330658	1987	1987	1987	1987	0
309	20240719	155400	148330658	1987	1987	1987	1987	0
310	20240719	155300	148330658	1987	1987	1987	1987	0
311	20240719	155200	148330658	1987	1987	1987	1987	0
312	20240719	155100	148330658	1987	1987	1987	1987	0
313	20240719	155000	148330658	1987	1987	1987	1987	0
314	20240719	154900	148330658	1987	1987	1987	1987	0
315	20240719	154800	148330658	1987	1987	1987	1987	0
316	20240719	154700	148330658	1987	1987	1987	1987	0
317	20240719	154600	148330658	1987	1987	1987	1987	0
318	20240719	154500	148330658	1987	1987	1987	1987	0
319	20240719	154400	148330658	1987	1987	1987	1987	0
320	20240719	154300	148330658	1987	1987	1987	1987	0
321	20240719	154200	148330658	1987	1987	1987	1987	0
322	20240719	154100	148330658	1987	1987	1987	1987	0
323	20240719	154000	148330658	1987	1987	1987	1987	0
324	20240719	153900	148330658	1987	1987	1987	1987	0
325	20240719	153800	148330658	1987	1987	1987	1987	0
326	20240719	153700	148330658	1987	1987	1987	1987	0
327	20240719	153600	148330658	1987	1987	1987	1987	0
328	20240719	153500	148330658	1987	1987	1987	1987	0
329	20240719	153400	148330658	1987	1987	1987	1987	0
330	20240719	153300	148330658	1987	1987	1987	1987	0
331	20240719	153200	148330658	1987	1987	1987	1987	0
332	20240719	153100	148330658	1987	1987	1987	1987	2111
333	20240719	153000	148330658	1987	1987	1987	1987	2111
334	20240719	152900	144136101	1988	1988	1988	1988	0
335	20240719	152800	144136101	1988	1988	1988	1988	0
336	20240719	152700	144136101	1988	1988	1988	1988	0
337	20240719	152600	144136101	1988	1988	1988	1988	0
338	20240719	152500	144136101	1988	1988	1988	1988	0
339	20240719	152400	144136101	1988	1988	1988	1988	0
340	20240719	152300	144136101	1988	1988	1988	1988	0
341	20240719	152200	144136101	1988	1988	1988	1988	0
342	20240719	152100	144136101	1988	1988	1988	1988	0
343	20240719	152000	144136101	1988	1988	1988	1988	0
344	20240719	151900	144136101	1988	1995	1995	1988	826
345	20240719	151800	142493520	1995	1995	1995	1995	1
346	20240719	151700	142491525	1989	1995	1995	1989	148
347	20240719	151600	142196541	1995	1989	1995	1989	299
348	20240719	151500	141601824	1993	1995	1995	1993	176
349	20240719	151400	141251024	1999	2000	2000	1999	749
350	20240719	151300	139753074	2005	2005	2005	2000	913
351	20240719	151200	137922764	2005	2005	2005	2005	0
352	20240719	151100	137922764	2005	2005	2005	2005	0
353	20240719	151000	137922764	2005	2005	2005	2005	2
354	20240719	150900	137918754	2005	2005	2005	2005	160
355	20240719	150800	137597954	2005	2005	2005	2005	169
356	20240719	150700	137259109	2005	2005	2005	2005	0
357	20240719	150600	137259109	2005	2005	2005	2005	120
358	20240719	150500	137018509	2005	2005	2005	2005	0
359	20240719	150400	137018509	2005	2005	2005	2005	50
360	20240719	150300	136918259	2005	2005	2005	2005	0
361	20240719	150200	136918259	2005	2005	2005	2005	251
362	20240719	150100	136415004	2005	2005	2005	2005	5
363	20240719	150000	136404979	2005	2005	2005	2005	0
364	20240719	145900	136404979	2005	2005	2005	2005	0
365	20240719	145800	136404979	2005	2005	2005	2005	0
366	20240719	145700	136404979	2005	2005	2005	2005	1
367	20240719	145600	136402974	1995	1995	1995	1995	0
368	20240719	145500	136402974	1995	1995	1995	1995	0
369	20240719	145400	136402974	1995	1995	1995	1995	0
370	20240719	145300	136402974	1995	1995	1995	1995	4
371	20240719	145200	136394994	1994	1994	1994	1994	0
372	20240719	145100	136394994	1994	1994	1994	1994	0
373	20240719	145000	136394994	1994	1994	1994	1994	0
374	20240719	144900	136394994	1994	1994	1994	1994	0
375	20240719	144800	136394994	1994	1994	1994	1994	33
376	20240719	144700	136329192	1994	1993	1994	1993	157
377	20240719	144600	136016274	1993	1993	1993	1993	10
378	20240719	144500	135996344	1988	1988	1988	1988	0
379	20240719	144400	135996344	1988	1988	1988	1988	0
380	20240719	144300	135996344	1988	1988	1988	1988	0
381	20240719	144200	135996344	1988	1988	1988	1988	0
382	20240719	144100	135996344	1988	1988	1988	1988	0
383	20240719	144000	135996344	1988	1992	1992	1988	10
384	20240719	143900	135976447	1990	1990	1990	1990	0
385	20240719	143800	135976447	1990	1990	1990	1990	0
386	20240719	143700	135976447	1990	1990	1990	1990	0
387	20240719	143600	135976447	1990	1989	1990	1989	395
388	20240719	143500	135190403	1989	1989	1989	1989	251
389	20240719	143400	134691164	1986	1986	1986	1986	0
390	20240719	143300	134691164	1986	1986	1986	1986	0
391	20240719	143200	134691164	1986	1986	1986	1986	0
392	20240719	143100	134691164	1986	1986	1986	1986	0
393	20240719	143000	134691164	1986	1986	1986	1986	0
394	20240719	142900	134691164	1986	1986	1986	1986	6
395	20240719	142800	134679248	1986	1986	1986	1986	90
396	20240719	142700	134500508	1986	1986	1986	1986	0
397	20240719	142600	134500508	1986	1986	1986	1986	336
398	20240719	142500	133833212	1986	1986	1986	1986	0
399	20240719	142400	133833212	1986	1986	1986	1986	367
400	20240719	142300	133104350	1986	1986	1986	1986	0
401	20240719	142200	133104350	1986	1986	1986	1986	0
402	20240719	142100	133104350	1986	1986	1986	1986	0
403	20240719	142000	133104350	1986	1986	1986	1986	0
404	20240719	141900	133104350	1986	1986	1986	1986	10
405	20240719	141800	133084490	1986	1986	1986	1986	3
406	20240719	141700	133078532	1986	1986	1986	1986	290
407	20240719	141600	132502592	1990	1990	1990	1990	55
408	20240719	141500	132393142	1986	1986	1986	1986	0
409	20240719	141400	132393142	1986	1986	1986	1986	0
410	20240719	141300	132393142	1986	1986	1986	1986	30
411	20240719	141200	132333562	1986	1985	1986	1985	54
412	20240719	141100	132226330	1986	1986	1986	1986	0
413	20240719	141000	132226330	1986	1986	1986	1986	0
414	20240719	140900	132226330	1986	1985	1986	1985	17
415	20240719	140800	132192570	1986	1980	1986	1980	1000
416	20240719	140700	130208712	1979	1979	1979	1979	0
417	20240719	140600	130208712	1979	1979	1979	1979	1
418	20240719	140500	130206733	1978	1983	1983	1978	9
419	20240719	140400	130188916	1984	1984	1984	1984	4
420	20240719	140300	130180980	1984	1984	1984	1984	1
421	20240719	140200	130178996	1984	1984	1984	1984	5
422	20240719	140100	130169076	1977	1977	1977	1977	20
423	20240719	140000	130129536	1977	1977	1977	1977	2
424	20240719	135900	130125582	1977	1977	1977	1977	0
425	20240719	135800	130125582	1977	1977	1977	1977	0
426	20240719	135700	130125582	1977	1977	1977	1977	0
427	20240719	135600	130125582	1977	1979	1979	1977	60
428	20240719	135500	130006955	1979	1979	1979	1979	0
429	20240719	135400	130006955	1979	1979	1979	1979	1
430	20240719	135300	130004976	1979	1979	1979	1979	0
431	20240719	135200	130004976	1979	1978	1979	1977	103
432	20240719	135100	129801342	1978	1987	1988	1978	26
433	20240719	135000	129749785	1983	1978	1983	1978	3
434	20240719	134900	129743844	1975	1975	1975	1975	619
435	20240719	134800	128521319	1975	1980	1980	1975	301
436	20240719	134700	127925641	1980	1993	2000	1980	2702
437	20240719	134600	122558438	1993	1997	1997	1993	1579
438	20240719	134500	119409890	1997	2005	2005	1997	316
439	20240719	134400	118778823	1999	2005	2005	1997	112
440	20240719	134300	118554819	2005	2005	2005	2005	30
441	20240719	134200	118494669	2005	2005	2005	2005	0
442	20240719	134100	118494669	2005	2005	2005	2005	0
443	20240719	134000	118494669	2005	2005	2005	2005	1
444	20240719	133900	118492664	1997	1997	1997	1997	0
445	20240719	133800	118492664	1997	1997	1997	1997	0
446	20240719	133700	118492664	1997	1997	1997	1997	0
447	20240719	133600	118492664	1997	1997	1997	1997	0
448	20240719	133500	118492664	1997	1997	1997	1997	0
449	20240719	133400	118492664	1997	1997	1997	1997	0
450	20240719	133300	118492664	1997	1997	1997	1997	71
451	20240719	133200	118350877	1996	1996	1996	1996	0
452	20240719	133100	118350877	1996	1996	1996	1996	0
453	20240719	133000	118350877	1996	1996	1996	1996	0
454	20240719	132900	118350877	1996	1996	1996	1996	112
455	20240719	132800	118127325	1996	1996	1996	1996	0
456	20240719	132700	118127325	1996	1996	1996	1996	0
457	20240719	132600	118127325	1996	1996	1996	1996	0
458	20240719	132500	118127325	1996	1996	1996	1996	0
459	20240719	132400	118127325	1996	1996	1996	1996	0
460	20240719	132300	118127325	1996	1996	1996	1996	0
461	20240719	132200	118127325	1996	1996	1996	1996	0
462	20240719	132100	118127325	1996	1996	1996	1996	15
463	20240719	132000	118097385	1996	1996	1996	1996	30
464	20240719	131900	118037505	1994	1995	1995	1994	346
465	20240719	131800	117347370	1995	1995	1995	1995	0
466	20240719	131700	117347370	1995	1995	1995	1995	0
467	20240719	131600	117347370	1995	1995	1995	1995	0
468	20240719	131500	117347370	1995	1996	1996	1995	1328
469	20240719	131400	114697966	1996	1997	1997	1996	106
470	20240719	131300	114486341	1997	1997	1997	1997	1
471	20240719	131200	114484344	1996	2000	2000	1996	140
472	20240719	131100	114204859	2000	2000	2000	2000	0
473	20240719	131000	114204859	2000	2000	2000	2000	0
474	20240719	130900	114204859	2000	2000	2000	2000	0
475	20240719	130800	114204859	2000	2000	2000	2000	0
476	20240719	130700	114204859	2000	2000	2000	2000	0
477	20240719	130600	114204859	2000	2000	2000	2000	0
478	20240719	130500	114204859	2000	2000	2000	2000	0
479	20240719	130400	114204859	2000	2000	2000	2000	0
480	20240719	130300	114204859	2000	2000	2000	2000	0
481	20240719	130200	114204859	2000	2000	2000	2000	0
482	20240719	130100	114204859	2000	2000	2000	2000	0
483	20240719	130000	114204859	2000	2000	2000	2000	0
484	20240719	125900	114204859	2000	2000	2000	2000	0
485	20240719	125800	114204859	2000	2000	2000	2000	0
486	20240719	125700	114204859	2000	2000	2000	2000	0
487	20240719	125600	114204859	2000	2000	2000	2000	1
488	20240719	125500	114202859	1997	1997	1997	1997	0
489	20240719	125400	114202859	1997	1997	1997	1997	0
490	20240719	125300	114202859	1997	1997	1997	1997	0
491	20240719	125200	114202859	1997	1997	1997	1997	15
492	20240719	125100	114172904	1997	1997	1997	1997	0
493	20240719	125000	114172904	1997	1997	1997	1997	0
494	20240719	124900	114172904	1997	1997	1997	1997	0
495	20240719	124800	114172904	1997	2005	2010	1997	10
496	20240719	124700	114152900	2010	2010	2010	2010	0
497	20240719	124600	114152900	2010	2010	2010	2010	0
498	20240719	124500	114152900	2010	2010	2010	2010	0
499	20240719	124400	114152900	2010	2010	2010	2010	0
500	20240719	124300	114152900	2010	2010	2010	2010	0
501	20240719	124200	114152900	2010	2010	2010	2010	2
502	20240719	124100	114148880	2010	2010	2010	2010	0
503	20240719	124000	114148880	2010	2015	2015	2010	17
504	20240719	123900	114114705	1997	1997	1997	1997	0
505	20240719	123800	114114705	1997	1998	1998	1997	201
506	20240719	123700	113713283	1998	2005	2005	1998	80
507	20240719	123600	113553123	2015	2015	2015	2015	0
508	20240719	123500	113553123	2015	2015	2015	2015	0
509	20240719	123400	113553123	2015	2015	2015	2015	0
510	20240719	123300	113553123	2015	2010	2015	2010	83
511	20240719	123200	113386238	2010	2010	2010	2010	0
512	20240719	123100	113386238	2010	2010	2010	2010	11
513	20240719	123000	113364128	2005	2005	2005	2005	60
514	20240719	122900	113243828	2010	2010	2010	2010	0
515	20240719	122800	113243828	2010	2010	2010	2010	0
516	20240719	122700	113243828	2010	2010	2010	2010	0
517	20240719	122600	113243828	2010	2010	2010	2010	0
518	20240719	122500	113243828	2010	2010	2010	2010	0
519	20240719	122400	113243828	2010	2010	2010	2010	17
520	20240719	122300	113209658	2015	2015	2015	2015	0
521	20240719	122200	113209658	2015	2015	2015	2015	0
522	20240719	122100	113209658	2015	2015	2015	2015	0
523	20240719	122000	113209658	2015	2015	2015	2015	0
524	20240719	121900	113209658	2015	2015	2015	2015	0
525	20240719	121800	113209658	2015	2015	2015	2015	20
526	20240719	121700	113169358	2015	2015	2015	2015	0
527	20240719	121600	113169358	2015	2015	2015	2015	0
528	20240719	121500	113169358	2015	2015	2015	2015	0
529	20240719	121400	113169358	2015	2015	2015	2015	7
530	20240719	121300	113155253	2015	2015	2015	2015	1
531	20240719	121200	113153238	2010	2010	2010	2010	0
532	20240719	121100	113153238	2010	2010	2010	2010	0
533	20240719	121000	113153238	2010	2010	2010	2010	0
534	20240719	120900	113153238	2010	2010	2010	2010	0
535	20240719	120800	113153238	2010	2010	2010	2010	0
536	20240719	120700	113153238	2010	2010	2010	2010	0
537	20240719	120600	113153238	2010	2010	2010	2010	0
538	20240719	120500	113153238	2010	2010	2010	2010	0
539	20240719	120400	113153238	2010	2010	2010	2010	0
540	20240719	120300	113153238	2010	2010	2010	2010	0
541	20240719	120200	113153238	2010	2010	2010	2010	102
542	20240719	120100	112948218	2015	2015	2015	2015	0
543	20240719	120000	112948218	2015	2015	2015	2015	0
544	20240719	115900	112948218	2015	2015	2015	2015	0
545	20240719	115800	112948218	2015	2015	2015	2015	2
546	20240719	115700	112944188	2015	2015	2015	2015	0
547	20240719	115600	112944188	2015	2015	2015	2015	0
548	20240719	115500	112944188	2015	2015	2015	2010	3
549	20240719	115400	112938148	2000	2000	2000	2000	0
550	20240719	115300	112938148	2000	2000	2000	2000	0
551	20240719	115200	112938148	2000	2000	2000	2000	0
552	20240719	115100	112938148	2000	2000	2000	2000	0
553	20240719	115000	112938148	2000	2000	2000	2000	4
554	20240719	114900	112930148	2000	2000	2000	2000	500
555	20240719	114800	111930148	2015	2015	2015	2015	0
556	20240719	114700	111930148	2015	2015	2015	2015	4
557	20240719	114600	111922088	2015	2015	2015	2015	0
558	20240719	114500	111922088	2015	2015	2015	2015	0
559	20240719	114400	111922088	2015	2015	2015	2015	0
560	20240719	114300	111922088	2015	2015	2015	2015	100
561	20240719	114200	111720588	1997	1997	1997	1997	0
562	20240719	114100	111720588	1997	1997	1997	1997	0
563	20240719	114000	111720588	1997	1997	1997	1997	1
564	20240719	113900	111718591	1998	1998	1998	1998	0
565	20240719	113800	111718591	1998	1998	1998	1998	1
566	20240719	113700	111716593	2015	2015	2015	2015	2
567	20240719	113600	111712563	2015	2015	2015	2015	9
568	20240719	113500	111694428	1995	1999	1999	1995	1620
569	20240719	113400	108460655	2000	2010	2010	2000	638
570	20240719	113300	107184640	2015	2015	2015	2015	1
571	20240719	113200	107182625	2000	2000	2000	2000	151
572	20240719	113100	106880625	2000	2000	2000	2000	0
573	20240719	113000	106880625	2000	2000	2000	2000	0
574	20240719	112900	106880625	2000	2000	2000	2000	0
575	20240719	112800	106880625	2000	2000	2000	2000	0
576	20240719	112700	106880625	2000	2010	2010	2000	3000
577	20240719	112600	100874450	2030	2030	2030	2030	0
578	20240719	112500	100874450	2030	2030	2030	2030	4
579	20240719	112400	100866330	2030	2030	2030	2030	0
580	20240719	112300	100866330	2030	2030	2030	2030	0
581	20240719	112200	100866330	2030	2030	2030	2030	0
582	20240719	112100	100866330	2030	2030	2030	2030	0
583	20240719	112000	100866330	2030	2030	2030	2030	0
584	20240719	111900	100866330	2030	2030	2030	2030	0
585	20240719	111800	100866330	2030	2030	2030	2030	3
586	20240719	111700	100860240	2030	2030	2030	2030	0
587	20240719	111600	100860240	2030	2030	2030	2030	0
588	20240719	111500	100860240	2030	2020	2030	2020	2
589	20240719	111400	100856190	2015	2015	2015	2015	0
590	20240719	111300	100856190	2015	2015	2015	2015	0
591	20240719	111200	100856190	2015	2015	2015	2015	1
592	20240719	111100	100854175	2010	2005	2010	2005	2
593	20240719	111000	100850160	2025	2020	2025	2020	9
594	20240719	110900	100831940	2010	2020	2020	2005	2198
595	20240719	110800	96414985	2020	2030	2030	2020	13
596	20240719	110700	96388660	2035	2035	2035	2035	0
597	20240719	110600	96388660	2035	2035	2035	2035	8
598	20240719	110500	96372380	2035	2035	2035	2035	0
599	20240719	110400	96372380	2035	2035	2035	2035	0
600	20240719	110300	96372380	2035	2035	2035	2035	0
601	20240719	110200	96372380	2035	2035	2035	2035	0
602	20240719	110100	96372380	2035	2035	2035	2035	8
603	20240719	110000	96356100	2035	2035	2035	2035	1
604	20240719	105900	96354065	2020	2020	2020	2020	0
605	20240719	105800	96354065	2020	2020	2020	2020	0
606	20240719	105700	96354065	2020	2020	2020	2020	0
607	20240719	105600	96354065	2020	2020	2020	2020	1
608	20240719	105500	96352045	2010	2010	2010	2010	0
609	20240719	105400	96352045	2010	2010	2010	2010	180
610	20240719	105300	95990245	2030	2030	2030	2030	1
611	20240719	105200	95988215	2010	2015	2015	2010	269
612	20240719	105100	95447380	2010	2010	2010	2010	0
613	20240719	105000	95447380	2010	2010	2010	2010	0
614	20240719	104900	95447380	2010	2010	2010	2010	0
615	20240719	104800	95447380	2010	2010	2010	2010	0
616	20240719	104700	95447380	2010	2020	2020	2010	10
617	20240719	104600	95427250	2025	2025	2025	2025	206
618	20240719	104500	95010100	2025	2025	2025	2025	1
619	20240719	104400	95008075	2005	2005	2005	2005	0
620	20240719	104300	95008075	2005	2005	2005	2005	0
621	20240719	104200	95008075	2005	2005	2005	2005	702
622	20240719	104100	93600565	2005	2005	2005	2005	302
623	20240719	104000	92995055	2005	2010	2010	2005	1050
624	20240719	103900	90886665	2010	2010	2010	2010	0
625	20240719	103800	90886665	2010	2010	2010	2010	0
626	20240719	103700	90886665	2010	2010	2010	2010	754
627	20240719	103600	89371125	2010	2010	2010	2010	0
628	20240719	103500	89371125	2010	2010	2010	2010	0
629	20240719	103400	89371125	2010	2015	2015	2010	197
630	20240719	103300	88974900	2015	2030	2030	2015	1286
631	20240719	103200	86374615	2030	2030	2030	2030	0
632	20240719	103100	86374615	2030	2030	2030	2030	0
633	20240719	103000	86374615	2030	2030	2030	2030	0
634	20240719	102900	86374615	2030	2030	2030	2030	0
635	20240719	102800	86374615	2030	2030	2030	2030	0
636	20240719	102700	86374615	2030	2030	2030	2030	0
637	20240719	102600	86374615	2030	2030	2030	2030	0
638	20240719	102500	86374615	2030	2030	2030	2030	116
639	20240719	102400	86139135	2045	2045	2045	2045	10
640	20240719	102300	86118685	2050	2050	2050	2050	0
641	20240719	102200	86118685	2050	2045	2050	2045	500
642	20240719	102100	85094425	2045	2045	2045	2045	0
643	20240719	102000	85094425	2045	2040	2045	2030	42
644	20240719	101900	85008970	2045	2045	2045	2045	0
645	20240719	101800	85008970	2045	2040	2045	2040	7
646	20240719	101700	84994660	2030	2030	2030	2030	100
647	20240719	101600	84791660	2030	2030	2030	2030	450
648	20240719	101500	83878160	2040	2040	2040	2040	0
649	20240719	101400	83878160	2040	2040	2040	2040	1
650	20240719	101300	83876120	2040	2040	2040	2040	50
651	20240719	101200	83774120	2040	2040	2040	2040	19
652	20240719	101100	83735360	2040	2040	2040	2040	1
653	20240719	101000	83733320	2040	2015	2040	2015	36
654	20240719	100900	83660330	2045	2025	2045	2025	100
655	20240719	100800	83456070	2010	2020	2020	2010	3092
656	20240719	100700	77236060	2025	2025	2025	2025	72
657	20240719	100600	77090260	2025	2035	2035	2025	2259
658	20240719	100500	72513345	2040	2050	2050	2040	15
659	20240719	100400	72482670	2045	2045	2045	2045	0
660	20240719	100300	72482670	2045	2050	2050	2045	105
661	20240719	100200	72267445	2035	2040	2045	2035	316
662	20240719	100100	71621280	2040	2030	2040	2030	309
663	20240719	100000	70992020	2035	2035	2035	2035	107
664	20240719	095900	70774275	2040	2030	2050	2030	859
665	20240719	095800	69024175	2020	2030	2030	2020	25
666	20240719	095700	68973555	2035	2005	2035	1995	10248
667	20240719	095600	48454455	2005	2015	2015	2005	1048
668	20240719	095500	46346770	2015	2010	2015	2010	136
669	20240719	095400	46072990	2005	2035	2035	2005	1520
670	20240719	095300	43000510	2050	2055	2055	2010	6844
671	20240719	095200	29163260	2050	2050	2050	2050	0
672	20240719	095100	29163260	2050	2090	2090	2050	2322
673	20240719	095000	24388710	2090	2090	2090	2090	54
674	20240719	094900	24275850	2070	2060	2070	2060	431
675	20240719	094800	23387730	2065	2065	2065	2065	0
676	20240719	094700	23387730	2065	2065	2065	2065	0
677	20240719	094600	23387730	2065	2065	2065	2065	100
678	20240719	094500	23181230	2060	2060	2060	2060	146
679	20240719	094400	22880470	2065	2070	2070	2065	733
680	20240719	094300	21365760	2075	2075	2075	2075	446
681	20240719	094200	20440310	2075	2075	2075	2075	0
682	20240719	094100	20440310	2075	2080	2080	2075	830
683	20240719	094000	18715585	2080	2080	2080	2080	500
684	20240719	093900	17675585	2100	2100	2100	2100	16
685	20240719	093800	17641985	2100	2090	2100	2090	31
686	20240719	093700	17577110	2080	2080	2080	2080	0
687	20240719	093600	17577110	2080	2085	2085	2080	400
688	20240719	093500	16744840	2085	2085	2085	2085	200
689	20240719	093400	16327840	2090	2090	2090	2090	1
690	20240719	093300	16325750	2090	2090	2090	2090	0
691	20240719	093200	16325750	2090	2090	2090	2090	0
692	20240719	093100	16325750	2090	2090	2090	2090	0
693	20240719	093000	16325750	2090	2090	2090	2090	164
694	20240719	092900	15982990	2090	2090	2090	2090	3
695	20240719	092800	15976720	2090	2095	2095	2090	67
696	20240719	092700	15836660	2090	2090	2090	2090	3
697	20240719	092600	15830390	2105	2105	2105	2105	0
698	20240719	092500	15830390	2105	2105	2105	2105	0
699	20240719	092400	15830390	2105	2100	2105	2100	478
700	20240719	092300	14825555	2090	2090	2090	2090	0
701	20240719	092200	14825555	2090	2090	2090	2090	0
702	20240719	092100	14825555	2090	2090	2090	2090	0
703	20240719	092000	14825555	2090	2090	2090	2090	0
704	20240719	091900	14825555	2090	2095	2095	2090	2385
705	20240719	091800	9839375	2095	2095	2095	2095	0
706	20240719	091700	9839375	2095	2095	2095	2095	466
707	20240719	091600	8863105	2095	2095	2095	2090	905
708	20240719	091500	6967735	2105	2110	2110	2105	30
709	20240719	091400	6904440	2110	2095	2110	2090	35
710	20240719	091300	6830770	2110	2115	2115	2090	1612
711	20240719	091200	3440015	2115	2115	2115	2115	199
712	20240719	091100	3019130	2120	2120	2120	2120	69
713	20240719	091000	2872850	2135	2135	2135	2135	0
714	20240719	090900	2872850	2135	2135	2135	2135	1
715	20240719	090800	2870715	2120	2120	2120	2120	0
716	20240719	090700	2870715	2120	2120	2120	2120	390
717	20240719	090600	2043915	2125	2125	2125	2125	32
718	20240719	090500	1975915	2125	2130	2130	2125	180
719	20240719	090400	1593280	2120	2140	2140	2110	312
720	20240719	090300	930940	2160	2160	2160	2160	0
721	20240719	090200	930940	2160	2160	2160	2160	4
722	20240719	090100	922300	2160	2155	2160	2155	376
723	20240719	090000	110160	2160	2160	2160	2160	51