KissMeData/027830/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	191400	8170835934	1898	1898	1898	1898	42579
3	20240711	191300	8170835934	1898	1898	1898	1898	0
4	20240711	191200	8170835934	1898	1898	1898	1898	0
5	20240711	191100	8170835934	1898	1898	1898	1898	0
6	20240711	191000	8170835934	1898	1898	1898	1898	0
7	20240711	190900	8170835934	1898	1898	1898	1898	0
8	20240711	190800	8170835934	1898	1898	1898	1898	0
9	20240711	190700	8170835934	1898	1898	1898	1898	0
10	20240711	190600	8170835934	1898	1898	1898	1898	0
11	20240711	190500	8170835934	1898	1898	1898	1898	0
12	20240711	190400	8170835934	1898	1898	1898	1898	0
13	20240711	190300	8170835934	1898	1898	1898	1898	0
14	20240711	190200	8170835934	1898	1898	1898	1898	0
15	20240711	190100	8170835934	1898	1898	1898	1898	0
16	20240711	190000	8170835934	1898	1898	1898	1898	0
17	20240711	185900	8170835934	1898	1898	1898	1898	0
18	20240711	185800	8170835934	1898	1898	1898	1898	0
19	20240711	185700	8170835934	1898	1898	1898	1898	0
20	20240711	185600	8170835934	1898	1898	1898	1898	0
21	20240711	185500	8170835934	1898	1898	1898	1898	0
22	20240711	185400	8170835934	1898	1898	1898	1898	0
23	20240711	185300	8170835934	1898	1898	1898	1898	0
24	20240711	185200	8170835934	1898	1898	1898	1898	0
25	20240711	185100	8170835934	1898	1898	1898	1898	0
26	20240711	185000	8170835934	1898	1898	1898	1898	0
27	20240711	184900	8170835934	1898	1898	1898	1898	0
28	20240711	184800	8170835934	1898	1898	1898	1898	0
29	20240711	184700	8170835934	1898	1898	1898	1898	0
30	20240711	184600	8170835934	1898	1898	1898	1898	0
31	20240711	184500	8170835934	1898	1898	1898	1898	0
32	20240711	184400	8170835934	1898	1898	1898	1898	42579
33	20240711	184300	8170835934	1898	1898	1898	1898	0
34	20240711	184200	8170835934	1898	1898	1898	1898	0
35	20240711	184100	8170835934	1898	1898	1898	1898	0
36	20240711	184000	8170835934	1898	1898	1898	1898	0
37	20240711	183900	8170835934	1898	1898	1898	1898	0
38	20240711	183800	8170835934	1898	1898	1898	1898	0
39	20240711	183700	8170835934	1898	1898	1898	1898	0
40	20240711	183600	8170835934	1898	1898	1898	1898	0
41	20240711	183500	8170835934	1898	1898	1898	1898	0
42	20240711	183400	8170835934	1898	1898	1898	1898	0
43	20240711	183300	8170835934	1898	1898	1898	1898	0
44	20240711	183200	8170835934	1898	1898	1898	1898	0
45	20240711	183100	8170835934	1898	1898	1898	1898	0
46	20240711	183000	8170835934	1898	1898	1898	1898	0
47	20240711	182900	8170835934	1898	1898	1898	1898	0
48	20240711	182800	8170835934	1898	1898	1898	1898	0
49	20240711	182700	8170835934	1898	1898	1898	1898	0
50	20240711	182600	8170835934	1898	1898	1898	1898	0
51	20240711	182500	8170835934	1898	1898	1898	1898	0
52	20240711	182400	8170835934	1898	1898	1898	1898	0
53	20240711	182300	8170835934	1898	1898	1898	1898	0
54	20240711	182200	8170835934	1898	1898	1898	1898	0
55	20240711	182100	8170835934	1898	1898	1898	1898	0
56	20240711	182000	8170835934	1898	1898	1898	1898	0
57	20240711	181900	8170835934	1898	1898	1898	1898	0
58	20240711	181800	8170835934	1898	1898	1898	1898	0
59	20240711	181700	8170835934	1898	1898	1898	1898	0
60	20240711	181600	8170835934	1898	1898	1898	1898	0
61	20240711	181500	8170835934	1898	1898	1898	1898	0
62	20240711	181400	8170835934	1898	1898	1898	1898	42579
63	20240711	181300	8170835934	1898	1898	1898	1898	0
64	20240711	181200	8170835934	1898	1898	1898	1898	0
65	20240711	181100	8170835934	1898	1898	1898	1898	0
66	20240711	181000	8170835934	1898	1898	1898	1898	0
67	20240711	180900	8170835934	1898	1898	1898	1898	0
68	20240711	180800	8170835934	1898	1898	1898	1898	0
69	20240711	180700	8170835934	1898	1898	1898	1898	0
70	20240711	180600	8170835934	1898	1898	1898	1898	0
71	20240711	180500	8170835934	1898	1898	1898	1898	0
72	20240711	180400	8170835934	1898	1898	1898	1898	0
73	20240711	180300	8170835934	1898	1898	1898	1898	0
74	20240711	180200	8170835934	1898	1898	1898	1898	0
75	20240711	180100	8170835934	1898	1898	1898	1898	0
76	20240711	180000	8170835934	1898	1898	1898	1898	0
77	20240711	175900	8170835934	1898	1898	1898	1898	0
78	20240711	175800	8170835934	1898	1898	1898	1898	0
79	20240711	175700	8170835934	1898	1898	1898	1898	0
80	20240711	175600	8170835934	1898	1898	1898	1898	0
81	20240711	175500	8170835934	1898	1898	1898	1898	0
82	20240711	175400	8170835934	1898	1898	1898	1898	0
83	20240711	175300	8170835934	1898	1898	1898	1898	0
84	20240711	175200	8170835934	1898	1898	1898	1898	0
85	20240711	175100	8170835934	1898	1898	1898	1898	0
86	20240711	175000	8170835934	1898	1898	1898	1898	0
87	20240711	174900	8170835934	1898	1898	1898	1898	0
88	20240711	174800	8170835934	1898	1898	1898	1898	0
89	20240711	174700	8170835934	1898	1898	1898	1898	0
90	20240711	174600	8170835934	1898	1898	1898	1898	0
91	20240711	174500	8170835934	1898	1898	1898	1898	0
92	20240711	174400	8170835934	1898	1898	1898	1898	42579
93	20240711	174300	8170835934	1898	1898	1898	1898	0
94	20240711	174200	8170835934	1898	1898	1898	1898	0
95	20240711	174100	8170835934	1898	1898	1898	1898	0
96	20240711	174000	8170835934	1898	1898	1898	1898	0
97	20240711	173900	8170835934	1898	1898	1898	1898	0
98	20240711	173800	8170835934	1898	1898	1898	1898	0
99	20240711	173700	8170835934	1898	1898	1898	1898	0
100	20240711	173600	8170835934	1898	1898	1898	1898	0
101	20240711	173500	8170835934	1898	1898	1898	1898	0
102	20240711	173400	8170835934	1898	1898	1898	1898	0
103	20240711	173300	8170835934	1898	1898	1898	1898	0
104	20240711	173200	8170835934	1898	1898	1898	1898	0
105	20240711	173100	8170835934	1898	1898	1898	1898	0
106	20240711	173000	8170835934	1898	1898	1898	1898	0
107	20240711	172900	8170835934	1898	1898	1898	1898	0
108	20240711	172800	8170835934	1898	1898	1898	1898	0
109	20240711	172700	8170835934	1898	1898	1898	1898	0
110	20240711	172600	8170835934	1898	1898	1898	1898	0
111	20240711	172500	8170835934	1898	1898	1898	1898	0
112	20240711	172400	8170835934	1898	1898	1898	1898	0
113	20240711	172300	8170835934	1898	1898	1898	1898	0
114	20240711	172200	8170835934	1898	1898	1898	1898	0
115	20240711	172100	8170835934	1898	1898	1898	1898	0
116	20240711	172000	8170835934	1898	1898	1898	1898	0
117	20240711	171900	8170835934	1898	1898	1898	1898	0
118	20240711	171800	8170835934	1898	1898	1898	1898	0
119	20240711	171700	8170835934	1898	1898	1898	1898	0
120	20240711	171600	8170835934	1898	1898	1898	1898	0
121	20240711	171500	8170835934	1898	1898	1898	1898	0
122	20240711	171400	8170835934	1898	1898	1898	1898	42579
123	20240711	171300	8170835934	1898	1898	1898	1898	0
124	20240711	171200	8170835934	1898	1898	1898	1898	0
125	20240711	171100	8170835934	1898	1898	1898	1898	0
126	20240711	171000	8170835934	1898	1898	1898	1898	0
127	20240711	170900	8170835934	1898	1898	1898	1898	0
128	20240711	170800	8170835934	1898	1898	1898	1898	0
129	20240711	170700	8170835934	1898	1898	1898	1898	0
130	20240711	170600	8170835934	1898	1898	1898	1898	0
131	20240711	170500	8170835934	1898	1898	1898	1898	0
132	20240711	170400	8170835934	1898	1898	1898	1898	0
133	20240711	170300	8170835934	1898	1898	1898	1898	0
134	20240711	170200	8170835934	1898	1898	1898	1898	0
135	20240711	170100	8170835934	1898	1898	1898	1898	0
136	20240711	170000	8170835934	1898	1898	1898	1898	0
137	20240711	165900	8170835934	1898	1898	1898	1898	0
138	20240711	165800	8170835934	1898	1898	1898	1898	0
139	20240711	165700	8170835934	1898	1898	1898	1898	0
140	20240711	165600	8170835934	1898	1898	1898	1898	0
141	20240711	165500	8170835934	1898	1898	1898	1898	0
142	20240711	165400	8170835934	1898	1898	1898	1898	0
143	20240711	165300	8170835934	1898	1898	1898	1898	0
144	20240711	165200	8170835934	1898	1898	1898	1898	0
145	20240711	165100	8170835934	1898	1898	1898	1898	0
146	20240711	165000	8170835934	1898	1898	1898	1898	0
147	20240711	164900	8170835934	1898	1898	1898	1898	0
148	20240711	164800	8170835934	1898	1898	1898	1898	0
149	20240711	164700	8170835934	1898	1898	1898	1898	0
150	20240711	164600	8170835934	1898	1898	1898	1898	0
151	20240711	164500	8170835934	1898	1898	1898	1898	0
152	20240711	164400	8170835934	1898	1898	1898	1898	42579
153	20240711	164300	8170835934	1898	1898	1898	1898	0
154	20240711	164200	8170835934	1898	1898	1898	1898	0
155	20240711	164100	8170835934	1898	1898	1898	1898	0
156	20240711	164000	8170835934	1898	1898	1898	1898	0
157	20240711	163900	8170835934	1898	1898	1898	1898	0
158	20240711	163800	8170835934	1898	1898	1898	1898	0
159	20240711	163700	8170835934	1898	1898	1898	1898	0
160	20240711	163600	8170835934	1898	1898	1898	1898	0
161	20240711	163500	8170835934	1898	1898	1898	1898	0
162	20240711	163400	8170835934	1898	1898	1898	1898	0
163	20240711	163300	8170835934	1898	1898	1898	1898	0
164	20240711	163200	8170835934	1898	1898	1898	1898	0
165	20240711	163100	8170835934	1898	1898	1898	1898	0
166	20240711	163000	8170835934	1898	1898	1898	1898	0
167	20240711	162900	8170835934	1898	1898	1898	1898	0
168	20240711	162800	8170835934	1898	1898	1898	1898	0
169	20240711	162700	8170835934	1898	1898	1898	1898	0
170	20240711	162600	8170835934	1898	1898	1898	1898	0
171	20240711	162500	8170835934	1898	1898	1898	1898	0
172	20240711	162400	8170835934	1898	1898	1898	1898	0
173	20240711	162300	8170835934	1898	1898	1898	1898	0
174	20240711	162200	8170835934	1898	1898	1898	1898	0
175	20240711	162100	8170835934	1898	1898	1898	1898	0
176	20240711	162000	8170835934	1898	1898	1898	1898	0
177	20240711	161900	8170835934	1898	1898	1898	1898	0
178	20240711	161800	8170835934	1898	1898	1898	1898	0
179	20240711	161700	8170835934	1898	1898	1898	1898	0
180	20240711	161600	8170835934	1898	1898	1898	1898	0
181	20240711	161500	8170835934	1898	1898	1898	1898	0
182	20240711	161400	8170835934	1898	1898	1898	1898	42579
183	20240711	161300	8170835934	1898	1898	1898	1898	0
184	20240711	161200	8170835934	1898	1898	1898	1898	0
185	20240711	161100	8170835934	1898	1898	1898	1898	0
186	20240711	161000	8170835934	1898	1898	1898	1898	0
187	20240711	160900	8170835934	1898	1898	1898	1898	0
188	20240711	160800	8170835934	1898	1898	1898	1898	0
189	20240711	160700	8170835934	1898	1898	1898	1898	0
190	20240711	160600	8170835934	1898	1898	1898	1898	0
191	20240711	160500	8170835934	1898	1898	1898	1898	0
192	20240711	160400	8170835934	1898	1898	1898	1898	0
193	20240711	160300	8170835934	1898	1898	1898	1898	0
194	20240711	160200	8170835934	1898	1898	1898	1898	0
195	20240711	160100	8170835934	1898	1898	1898	1898	0
196	20240711	160000	8170835934	1898	1898	1898	1898	0
197	20240711	155900	8170835934	1898	1898	1898	1898	0
198	20240711	155800	8170835934	1898	1898	1898	1898	0
199	20240711	155700	8170835934	1898	1898	1898	1898	0
200	20240711	155600	8170835934	1898	1898	1898	1898	0
201	20240711	155500	8170835934	1898	1898	1898	1898	0
202	20240711	155400	8170835934	1898	1898	1898	1898	0
203	20240711	155300	8170835934	1898	1898	1898	1898	0
204	20240711	155200	8170835934	1898	1898	1898	1898	0
205	20240711	155100	8170835934	1898	1898	1898	1898	0
206	20240711	155000	8170835934	1898	1898	1898	1898	0
207	20240711	154900	8170835934	1898	1898	1898	1898	0
208	20240711	154800	8170835934	1898	1898	1898	1898	0
209	20240711	154700	8170835934	1898	1898	1898	1898	0
210	20240711	154600	8170835934	1898	1898	1898	1898	0
211	20240711	154500	8170835934	1898	1898	1898	1898	0
212	20240711	154400	8170835934	1898	1898	1898	1898	42579
213	20240711	154300	8170835934	1898	1898	1898	1898	0
214	20240711	154200	8170835934	1898	1898	1898	1898	0
215	20240711	154100	8170835934	1898	1898	1898	1898	0
216	20240711	154000	8170835934	1898	1898	1898	1898	0
217	20240711	153900	8170835934	1898	1898	1898	1898	0
218	20240711	153800	8170835934	1898	1898	1898	1898	0
219	20240711	153700	8170835934	1898	1898	1898	1898	0
220	20240711	153600	8170835934	1898	1898	1898	1898	0
221	20240711	153500	8170835934	1898	1898	1898	1898	0
222	20240711	153400	8170835934	1898	1898	1898	1898	0
223	20240711	153300	8170835934	1898	1898	1898	1898	0
224	20240711	153200	8170835934	1898	1898	1898	1898	0
225	20240711	153100	8170835934	1898	1898	1898	1898	0
226	20240711	153000	8170835934	1898	1898	1898	1898	42579
227	20240711	152900	8090020992	1906	1906	1906	1906	0
228	20240711	152800	8090020992	1906	1906	1906	1906	0
229	20240711	152700	8090020992	1906	1906	1906	1906	0
230	20240711	152600	8090020992	1906	1906	1906	1906	0
231	20240711	152500	8090020992	1906	1906	1906	1906	0
232	20240711	152400	8090020992	1906	1906	1906	1906	0
233	20240711	152300	8090020992	1906	1906	1906	1906	0
234	20240711	152200	8090020992	1906	1906	1906	1906	0
235	20240711	152100	8090020992	1906	1906	1906	1906	0
236	20240711	152000	8090020992	1906	1906	1906	1906	0
237	20240711	151900	8090020992	1906	1907	1909	1906	8738
238	20240711	151800	8073358523	1908	1908	1908	1906	2438
239	20240711	151700	8068707670	1908	1910	1910	1907	2519
240	20240711	151600	8063899900	1910	1908	1910	1906	3400
241	20240711	151500	8057409397	1908	1904	1908	1901	6639
242	20240711	151400	8044760488	1904	1900	1904	1900	6325
243	20240711	151300	8032738611	1900	1899	1901	1898	9053
244	20240711	151200	8015543191	1900	1901	1901	1899	15959
245	20240711	151100	7985222555	1902	1902	1902	1899	9668
246	20240711	151000	7966853218	1902	1902	1903	1902	3832
247	20240711	150900	7959562584	1902	1899	1902	1898	16603
248	20240711	150800	7928024613	1900	1898	1900	1897	7440
249	20240711	150700	7913903391	1898	1901	1902	1898	10309
250	20240711	150600	7894323404	1901	1901	1902	1900	13897
251	20240711	150500	7867913098	1902	1902	1902	1900	20621
252	20240711	150400	7828720100	1902	1902	1903	1901	9926
253	20240711	150300	7809843465	1903	1903	1903	1902	5534
254	20240711	150200	7799316557	1904	1903	1904	1902	7603
255	20240711	150100	7784852333	1903	1905	1905	1901	9814
256	20240711	150000	7766181038	1905	1906	1906	1905	5623
257	20240711	145900	7755469160	1906	1908	1908	1906	2731
258	20240711	145800	7750262212	1909	1909	1910	1909	1333
259	20240711	145700	7747717461	1909	1909	1910	1909	1764
260	20240711	145600	7744349736	1910	1908	1910	1908	2880
261	20240711	145500	7738852486	1907	1908	1909	1906	920
262	20240711	145400	7737097958	1909	1908	1909	1908	458
263	20240711	145300	7736224003	1908	1908	1909	1908	4085
264	20240711	145200	7728429481	1908	1907	1908	1907	255
265	20240711	145100	7727942942	1908	1903	1908	1903	4446
266	20240711	145000	7719478849	1904	1908	1908	1903	5558
267	20240711	144900	7708887001	1908	1909	1909	1907	773
268	20240711	144800	7707412189	1909	1912	1912	1909	10437
269	20240711	144700	7687478066	1911	1915	1915	1911	4392
270	20240711	144600	7679075689	1915	1911	1915	1911	7574
271	20240711	144500	7664596201	1911	1917	1917	1911	5303
272	20240711	144400	7654456268	1912	1913	1917	1912	3969
273	20240711	144300	7646865029	1913	1913	1913	1912	3271
274	20240711	144200	7640607607	1913	1917	1917	1913	8313
275	20240711	144100	7624692181	1915	1915	1916	1915	984
276	20240711	144000	7622807370	1915	1915	1915	1914	8801
277	20240711	143900	7605955355	1914	1915	1915	1914	2774
278	20240711	143800	7600645557	1916	1916	1916	1915	8697
279	20240711	143700	7583985031	1918	1917	1918	1916	3001
280	20240711	143600	7578233105	1918	1918	1918	1917	750
281	20240711	143500	7576795350	1917	1917	1918	1917	1070
282	20240711	143400	7574744091	1918	1917	1918	1917	1180
283	20240711	143300	7572481720	1917	1917	1918	1916	10020
284	20240711	143200	7553268169	1918	1917	1918	1916	6675
285	20240711	143100	7540475333	1918	1918	1920	1917	1867
286	20240711	143000	7536894392	1919	1917	1919	1917	1686
287	20240711	142900	7533660328	1917	1919	1919	1917	8780
288	20240711	142800	7516827124	1920	1918	1920	1918	3284
289	20240711	142700	7510526381	1919	1919	1920	1919	1135
290	20240711	142600	7508348306	1919	1920	1920	1918	4260
291	20240711	142500	7500176127	1920	1919	1920	1919	1456
292	20240711	142400	7497381314	1921	1919	1922	1919	2932
293	20240711	142300	7491751827	1919	1919	1919	1919	1090
294	20240711	142200	7489660117	1922	1919	1922	1919	2214
295	20240711	142100	7485408603	1919	1919	1919	1919	551
296	20240711	142000	7484351234	1918	1919	1919	1918	1931
297	20240711	141900	7480646245	1919	1918	1919	1918	2491
298	20240711	141800	7475867926	1918	1918	1920	1918	2595
299	20240711	141700	7470890714	1920	1918	1920	1918	2612
300	20240711	141600	7465879053	1918	1919	1919	1918	4005
301	20240711	141500	7458196193	1919	1917	1919	1916	2543
302	20240711	141400	7453318324	1918	1918	1919	1918	494
303	20240711	141300	7452370821	1918	1918	1919	1916	520
304	20240711	141200	7451373576	1918	1915	1918	1913	5898
305	20240711	141100	7440077853	1915	1914	1915	1913	71
306	20240711	141000	7439941986	1915	1913	1915	1913	800
307	20240711	140900	7438411527	1913	1912	1913	1912	10793
308	20240711	140800	7417775285	1912	1912	1912	1911	3667
309	20240711	140700	7410767481	1913	1915	1915	1913	2050
310	20240711	140600	7406845103	1913	1914	1916	1913	5028
311	20240711	140500	7397221025	1915	1912	1916	1912	7645
312	20240711	140400	7382582490	1915	1915	1917	1911	18925
313	20240711	140300	7346373866	1916	1917	1917	1916	200
314	20240711	140200	7345990662	1917	1916	1917	1916	1671
315	20240711	140100	7342788986	1916	1919	1919	1915	1349
316	20240711	140000	7340203668	1919	1918	1919	1916	8019
317	20240711	135900	7324834732	1919	1920	1920	1917	169
318	20240711	135800	7324510663	1920	1920	1922	1916	5208
319	20240711	135700	7314531096	1915	1920	1922	1915	8016
320	20240711	135600	7299164220	1920	1923	1923	1920	5413
321	20240711	135500	7288769560	1925	1925	1925	1920	12875
322	20240711	135400	7263990381	1925	1927	1928	1920	3287
323	20240711	135300	7257659319	1928	1924	1930	1923	8116
324	20240711	135200	7242033892	1924	1915	1924	1915	11007
325	20240711	135100	7220891746	1914	1914	1914	1913	785
326	20240711	135000	7219389257	1914	1915	1916	1914	1918
327	20240711	134900	7215717533	1915	1914	1915	1914	2778
328	20240711	134800	7210398205	1914	1915	1915	1914	1163
329	20240711	134700	7208172192	1914	1914	1915	1913	1661
330	20240711	134600	7204992606	1915	1913	1915	1913	1327
331	20240711	134500	7202452930	1916	1916	1916	1911	6046
332	20240711	134400	7190882985	1916	1915	1916	1915	2368
333	20240711	134300	7186348261	1915	1911	1915	1910	21781
334	20240711	134200	7144721511	1911	1910	1911	1909	7876
335	20240711	134100	7129678343	1910	1909	1910	1909	1230
336	20240711	134000	7127330236	1909	1909	1912	1903	7481
337	20240711	133900	7113054315	1909	1903	1910	1901	6606
338	20240711	133800	7100469069	1904	1903	1904	1903	516
339	20240711	133700	7099487005	1904	1907	1908	1904	5088
340	20240711	133600	7089798781	1907	1906	1908	1905	6123
341	20240711	133500	7078124706	1906	1904	1906	1903	6245
342	20240711	133400	7066230708	1904	1902	1904	1902	3101
343	20240711	133300	7060329795	1900	1898	1901	1897	5585
344	20240711	133200	7049726404	1899	1900	1902	1898	6924
345	20240711	133100	7036575668	1902	1901	1903	1897	4213
346	20240711	133000	7028576196	1905	1902	1906	1902	2609
347	20240711	132900	7023608916	1903	1904	1904	1900	4989
348	20240711	132800	7014126778	1905	1897	1906	1895	9595
349	20240711	132700	6995905804	1896	1900	1901	1890	41661
350	20240711	132600	6916958015	1900	1903	1905	1900	46139
351	20240711	132500	6829253101	1903	1903	1906	1901	15101
352	20240711	132400	6800528349	1903	1909	1909	1903	22633
353	20240711	132300	6757417198	1910	1906	1910	1905	16060
354	20240711	132200	6726804550	1905	1906	1908	1904	19216
355	20240711	132100	6690192760	1907	1906	1908	1903	13633
356	20240711	132000	6664231942	1906	1905	1911	1903	13532
357	20240711	131900	6638452491	1905	1913	1917	1902	39340
358	20240711	131800	6563351219	1913	1918	1918	1913	36404
359	20240711	131700	6493555557	1918	1918	1918	1918	0
360	20240711	131600	6493555557	1918	1918	1918	1918	0
361	20240711	131500	6493555557	1918	1925	1925	1918	38715
362	20240711	131400	6419210563	1926	1926	1926	1924	2137
363	20240711	131300	6415097212	1924	1927	1927	1924	8278
364	20240711	131200	6399160292	1925	1926	1927	1925	3617
365	20240711	131100	6392192382	1926	1924	1927	1924	2504
366	20240711	131000	6387369104	1924	1924	1924	1922	11023
367	20240711	130900	6366165404	1923	1923	1924	1921	8787
368	20240711	130800	6349280316	1923	1926	1927	1920	31762
369	20240711	130700	6288242165	1927	1937	1937	1927	20290
370	20240711	130600	6249039015	1937	1942	1942	1935	27067
371	20240711	130500	6196581110	1942	1946	1946	1942	19853
372	20240711	130400	6158000152	1945	1944	1945	1944	1820
373	20240711	130300	6154461569	1943	1944	1944	1943	2271
374	20240711	130200	6150047601	1944	1944	1944	1943	5543
375	20240711	130100	6139273109	1944	1944	1945	1944	1064
376	20240711	130000	6137204193	1944	1944	1946	1944	1824
377	20240711	125900	6133658178	1944	1944	1944	1943	2932
378	20240711	125800	6127960457	1944	1944	1944	1944	3858
379	20240711	125700	6120460505	1944	1945	1946	1944	3256
380	20240711	125600	6114128643	1944	1945	1946	1944	813
381	20240711	125500	6112546866	1945	1944	1945	1943	847
382	20240711	125400	6110899693	1944	1945	1946	1942	2143
383	20240711	125300	6106733591	1946	1946	1946	1945	1866
384	20240711	125200	6103102582	1941	1941	1945	1940	10851
385	20240711	125100	6082040031	1941	1942	1945	1940	26566
386	20240711	125000	6030476485	1942	1948	1948	1941	6279
387	20240711	124900	6018281077	1947	1942	1948	1940	29970
388	20240711	124800	5960105251	1943	1946	1947	1942	21769
389	20240711	124700	5917771691	1946	1949	1949	1946	5168
390	20240711	124600	5907712697	1946	1950	1950	1946	42543
391	20240711	124500	5824836671	1950	1954	1954	1950	35307
392	20240711	124400	5755919700	1954	1956	1956	1953	24172
393	20240711	124300	5708687396	1960	1957	1960	1956	401
394	20240711	124200	5707902936	1956	1956	1956	1956	5977
395	20240711	124100	5696211924	1961	1959	1961	1959	400
396	20240711	124000	5695427894	1959	1958	1960	1955	27242
397	20240711	123900	5642148646	1959	1959	1959	1958	970
398	20240711	123800	5640248936	1959	1960	1960	1957	12461
399	20240711	123700	5615847351	1960	1963	1963	1960	1837
400	20240711	123600	5612246495	1963	1961	1963	1961	533
401	20240711	123500	5611201216	1961	1963	1963	1959	13980
402	20240711	123400	5583803607	1963	1960	1963	1960	2851
403	20240711	123300	5578215644	1960	1962	1964	1960	5628
404	20240711	123200	5567179127	1962	1964	1965	1962	3516
405	20240711	123100	5560279944	1964	1964	1964	1964	347
406	20240711	123000	5559598436	1964	1964	1964	1964	33
407	20240711	122900	5559533624	1963	1963	1963	1963	363
408	20240711	122800	5558821055	1962	1960	1962	1960	695
409	20240711	122700	5557457881	1960	1960	1962	1960	587
410	20240711	122600	5556307342	1960	1960	1960	1960	353
411	20240711	122500	5555615462	1960	1960	1960	1960	3
412	20240711	122400	5555609582	1958	1959	1959	1958	2900
413	20240711	122300	5549930645	1958	1960	1960	1958	1213
414	20240711	122200	5547554864	1963	1958	1963	1957	13930
415	20240711	122100	5520290597	1958	1964	1965	1958	22781
416	20240711	122000	5475622565	1966	1962	1966	1962	533
417	20240711	121900	5474574819	1961	1961	1963	1960	4719
418	20240711	121800	5465324090	1960	1970	1970	1960	49792
419	20240711	121700	5367662653	1970	1965	1970	1964	1501
420	20240711	121600	5364713938	1964	1973	1973	1964	15376
421	20240711	121500	5334478668	1968	1969	1973	1968	2227
422	20240711	121400	5330094546	1974	1970	1974	1969	552
423	20240711	121300	5329007459	1970	1974	1974	1970	13985
424	20240711	121200	5301440558	1975	1974	1975	1974	1003
425	20240711	121100	5299459836	1974	1974	1974	1974	201
426	20240711	121000	5299063062	1974	1974	1974	1974	521
427	20240711	120900	5298034608	1974	1974	1974	1973	1597
428	20240711	120800	5294883342	1974	1974	1974	1974	3
429	20240711	120700	5294877420	1973	1973	1973	1973	399
430	20240711	120600	5294090193	1974	1974	1974	1974	776
431	20240711	120500	5292558369	1976	1976	1976	1974	12
432	20240711	120400	5292534659	1976	1977	1977	1976	1324
433	20240711	120300	5289917418	1977	1973	1978	1973	7910
434	20240711	120200	5274292598	1973	1974	1974	1971	1698
435	20240711	120100	5270943502	1974	1975	1975	1974	886
436	20240711	120000	5269194468	1975	1974	1975	1972	1026
437	20240711	115900	5267169095	1974	1973	1974	1972	8417
438	20240711	115800	5250568026	1973	1972	1973	1971	2045
439	20240711	115700	5246535421	1972	1973	1974	1972	4249
440	20240711	115600	5238155513	1973	1973	1974	1973	998
441	20240711	115500	5236186206	1973	1972	1973	1972	1117
442	20240711	115400	5233983289	1972	1970	1972	1970	866
443	20240711	115300	5232276356	1970	1972	1972	1970	1829
444	20240711	115200	5228673013	1972	1970	1972	1970	2815
445	20240711	115100	5223125192	1970	1970	1971	1969	2677
446	20240711	115000	5217852250	1970	1970	1971	1969	1773
447	20240711	114900	5214360213	1970	1971	1971	1970	1123
448	20240711	114800	5212147693	1971	1970	1971	1967	3694
449	20240711	114700	5204874326	1970	1970	1970	1969	129
450	20240711	114600	5204620199	1970	1970	1971	1970	4044
451	20240711	114500	5196653206	1970	1969	1970	1967	5412
452	20240711	114400	5186003434	1969	1968	1969	1967	1182
453	20240711	114300	5183677054	1968	1967	1968	1967	1196
454	20240711	114200	5181323667	1968	1967	1968	1967	2286
455	20240711	114100	5176827104	1967	1967	1967	1966	713
456	20240711	114000	5175424634	1967	1967	1967	1966	3438
457	20240711	113900	5168664266	1967	1966	1967	1966	4055
458	20240711	113800	5160692092	1966	1965	1966	1965	633
459	20240711	113700	5159447714	1966	1966	1966	1965	344
460	20240711	113600	5158771687	1965	1966	1966	1965	610
461	20240711	113500	5157572527	1966	1964	1966	1964	1607
462	20240711	113400	5154413958	1964	1963	1965	1963	1088
463	20240711	113300	5152277106	1964	1964	1964	1963	1783
464	20240711	113200	5148776294	1964	1964	1964	1963	3186
465	20240711	113100	5142518991	1965	1965	1965	1964	1667
466	20240711	113000	5139244902	1965	1965	1965	1965	1299
467	20240711	112900	5136692367	1965	1965	1965	1964	896
468	20240711	112800	5134931969	1965	1965	1966	1965	4761
469	20240711	112700	5125576568	1965	1965	1965	1964	5585
470	20240711	112600	5114603407	1966	1966	1966	1965	184
471	20240711	112500	5114241677	1965	1964	1965	1964	3529
472	20240711	112400	5107307392	1965	1965	1965	1964	3371
473	20240711	112300	5100684162	1965	1964	1965	1963	731
474	20240711	112200	5099248677	1963	1962	1964	1961	5032
475	20240711	112100	5089375913	1962	1962	1962	1961	4877
476	20240711	112000	5079807958	1962	1962	1964	1961	4505
477	20240711	111900	5070971641	1961	1962	1962	1961	12090
478	20240711	111800	5047256266	1962	1963	1963	1962	5505
479	20240711	111700	5036455446	1962	1962	1962	1962	671
480	20240711	111600	5035138944	1961	1962	1963	1961	7020
481	20240711	111500	5021365707	1963	1963	1968	1962	2450
482	20240711	111400	5016558605	1963	1963	1964	1963	4025
483	20240711	111300	5008657450	1964	1965	1965	1964	1952
484	20240711	111200	5004822923	1964	1967	1967	1964	590
485	20240711	111100	5003663443	1967	1967	1967	1963	1004
486	20240711	111000	5001688579	1963	1961	1963	1961	2399
487	20240711	110900	4996982596	1962	1965	1965	1962	9932
488	20240711	110800	4977492160	1965	1968	1968	1965	5370
489	20240711	110700	4966934836	1970	1967	1970	1967	3218
490	20240711	110600	4960603420	1966	1964	1967	1963	2708
491	20240711	110500	4955285661	1963	1963	1965	1963	3061
492	20240711	110400	4949274896	1963	1965	1965	1963	14913
493	20240711	110300	4919992961	1965	1963	1965	1963	9485
494	20240711	110200	4901364790	1963	1967	1967	1963	8830
495	20240711	110100	4884006466	1967	1970	1970	1967	3097
496	20240711	110000	4877910577	1970	1967	1970	1967	2711
497	20240711	105900	4872574518	1967	1965	1967	1964	3882
498	20240711	105800	4864948343	1964	1963	1964	1963	7779
499	20240711	105700	4849674295	1964	1965	1965	1963	16218
500	20240711	105600	4817830105	1965	1966	1966	1964	11402
501	20240711	105500	4795433645	1966	1966	1966	1964	14491
502	20240711	105400	4766961774	1966	1967	1967	1965	18755
503	20240711	105300	4730096466	1966	1968	1968	1966	18453
504	20240711	105200	4693802901	1968	1969	1969	1968	6544
505	20240711	105100	4680922340	1969	1968	1969	1967	12101
506	20240711	105000	4657105228	1969	1971	1972	1969	11311
507	20240711	104900	4634825867	1972	1972	1973	1972	947
508	20240711	104800	4632958321	1972	1973	1973	1972	2328
509	20240711	104700	4628366334	1973	1974	1974	1973	137
510	20240711	104600	4628096029	1974	1971	1974	1971	596
511	20240711	104500	4626921133	1971	1974	1974	1970	15948
512	20240711	104400	4595480588	1975	1976	1976	1975	1761
513	20240711	104300	4592002410	1977	1975	1977	1975	325
514	20240711	104200	4591359941	1977	1974	1977	1974	2957
515	20240711	104100	4585522820	1974	1976	1977	1974	4310
516	20240711	104000	4577012100	1976	1976	1976	1975	3707
517	20240711	103900	4569689829	1976	1975	1976	1975	794
518	20240711	103800	4568121562	1975	1975	1976	1974	1572
519	20240711	103700	4565017047	1975	1976	1977	1974	2883
520	20240711	103600	4559319861	1976	1976	1977	1976	2030
521	20240711	103500	4555307285	1976	1971	1977	1971	1090
522	20240711	103400	4553154973	1973	1970	1974	1970	4101
523	20240711	103300	4545075996	1970	1975	1975	1970	750
524	20240711	103200	4543597587	1970	1974	1977	1969	10340
525	20240711	103100	4523220871	1973	1978	1978	1973	47052
526	20240711	103000	4430347397	1978	1978	1980	1978	13007
527	20240711	102900	4404619089	1978	1980	1980	1978	226
528	20240711	102800	4404171653	1981	1981	1982	1978	2263
529	20240711	102700	4399688734	1981	1979	1981	1978	3338
530	20240711	102600	4393078253	1978	1981	1981	1978	1600
531	20240711	102500	4389911903	1981	1981	1981	1980	2914
532	20240711	102400	4384140635	1980	1980	1981	1980	4866
533	20240711	102300	4374504305	1980	1980	1980	1979	262
534	20240711	102200	4373985596	1980	1973	1980	1973	11458
535	20240711	102100	4351312613	1974	1974	1974	1973	746
536	20240711	102000	4349840259	1974	1973	1975	1973	121
537	20240711	101900	4349601457	1972	1973	1973	1972	4501
538	20240711	101800	4340724610	1972	1974	1974	1972	15875
539	20240711	101700	4309413924	1975	1974	1976	1974	4906
540	20240711	101600	4299725152	1974	1975	1975	1974	1075
541	20240711	101500	4297602134	1975	1976	1978	1975	1692
542	20240711	101400	4294257867	1975	1973	1975	1971	9069
543	20240711	101300	4276359082	1974	1972	1974	1971	6678
544	20240711	101200	4263187056	1972	1970	1973	1970	8067
545	20240711	101100	4247287973	1970	1971	1973	1968	26022
546	20240711	101000	4196039906	1971	1973	1974	1970	22715
547	20240711	100900	4151259476	1974	1975	1975	1972	3280
548	20240711	100800	4144786541	1975	1974	1975	1971	1160
549	20240711	100700	4142498183	1975	1973	1975	1968	74653
550	20240711	100600	3995382583	1972	1974	1975	1971	27242
551	20240711	100500	3941652096	1975	1976	1976	1973	2925
552	20240711	100400	3935876066	1976	1980	1981	1973	50654
553	20240711	100300	3835720028	1980	1982	1984	1980	20233
554	20240711	100200	3795638623	1981	1983	1984	1981	24949
555	20240711	100100	3746198085	1981	1984	1984	1981	5935
556	20240711	100000	3734434427	1984	1984	1984	1981	17997
557	20240711	095900	3698756300	1984	1985	1985	1984	2582
558	20240711	095800	3693631076	1985	1987	1987	1985	2897
559	20240711	095700	3687878789	1987	1987	1987	1984	25
560	20240711	095600	3687829117	1984	1985	1989	1983	6619
561	20240711	095500	3674676479	1983	1984	1984	1983	3830
562	20240711	095400	3667081469	1983	1985	1985	1983	3054
563	20240711	095300	3661020374	1985	1986	1986	1985	13695
564	20240711	095200	3633833199	1986	1987	1988	1986	1663
565	20240711	095100	3630528234	1987	1985	1988	1984	5030
566	20240711	095000	3620538717	1984	1986	1986	1983	6814
567	20240711	094900	3607017413	1987	1987	1987	1985	1678
568	20240711	094800	3603684012	1986	1985	1987	1985	4694
569	20240711	094700	3594364257	1985	1983	1985	1981	3517
570	20240711	094600	3587389495	1985	1985	1985	1983	5228
571	20240711	094500	3577016075	1985	1987	1988	1985	3130
572	20240711	094400	3570799150	1987	1986	1987	1984	1167
573	20240711	094300	3568480763	1982	1984	1987	1982	3800
574	20240711	094200	3560947060	1984	1985	1986	1981	9141
575	20240711	094100	3542810786	1980	1979	1988	1979	5587
576	20240711	094000	3531726688	1977	1978	1980	1976	9073
577	20240711	093900	3513788851	1977	1989	1989	1977	35611
578	20240711	093800	3443211901	1988	1986	1990	1984	11073
579	20240711	093700	3421208666	1986	1984	1987	1984	5830
580	20240711	093600	3409633858	1984	1983	1984	1983	3378
581	20240711	093500	3402934406	1983	1983	1987	1980	3725
582	20240711	093400	3395540215	1983	1977	1983	1974	6814
583	20240711	093300	3382058287	1974	1978	1978	1974	6391
584	20240711	093200	3369431416	1979	1975	1980	1972	15982
585	20240711	093100	3337896584	1975	1977	1977	1972	34247
586	20240711	093000	3270305832	1979	1973	1980	1973	10239
587	20240711	092900	3250092654	1973	1973	1975	1971	21775
588	20240711	092800	3207154567	1972	1978	1978	1971	37461
589	20240711	092700	3133206511	1977	1988	1990	1976	53665
590	20240711	092600	3026992374	1986	1985	1990	1984	9772
591	20240711	092500	3007567434	1985	1994	1994	1982	14722
592	20240711	092400	2978248579	1995	1986	1995	1981	21332
593	20240711	092300	2935781830	1986	1984	1989	1977	26030
594	20240711	092200	2884138786	1983	1975	1984	1973	17048
595	20240711	092100	2850450832	1975	1977	1984	1971	17870
596	20240711	092000	2815187276	1972	1975	1987	1970	45402
597	20240711	091900	2725474490	1975	1971	1977	1964	29704
598	20240711	091800	2667010040	1969	1983	1989	1969	66040
599	20240711	091700	2536393330	1978	1983	1986	1976	29437
600	20240711	091600	2478136296	1978	1964	1981	1962	55876
601	20240711	091500	2368212736	1964	1976	1976	1954	90896
602	20240711	091400	2189759728	1972	1986	1989	1972	73578
603	20240711	091300	2043985749	1985	1952	1989	1952	82586
604	20240711	091200	1881002415	1952	2005	2010	1952	123235
605	20240711	091100	1636598020	2000	2025	2035	1998	119939
606	20240711	091000	1395308260	2035	2080	2080	2025	106938
607	20240711	090900	1176815965	2070	2090	2095	2065	34699
608	20240711	090800	1104835440	2085	2085	2105	2080	27093
609	20240711	090700	1048201035	2085	2075	2085	2065	51384
610	20240711	090600	941558380	2065	2080	2080	2060	24183
611	20240711	090500	891513955	2080	2070	2090	2070	29174
612	20240711	090400	830898110	2075	2055	2075	2040	78849
613	20240711	090300	668908720	2050	2090	2100	2045	98172
614	20240711	090200	466259255	2095	2125	2125	2075	82230
615	20240711	090100	293681565	2110	2135	2135	2110	37810
616	20240711	090000	213480355	2135	2130	2170	2130	94747