KissMeData/207760/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	204700	1920967951	1924	1924	1924	1924	39524
3	20240711	204600	1920967951	1924	1924	1924	1924	0
4	20240711	204500	1920967951	1924	1924	1924	1924	0
5	20240711	204400	1920967951	1924	1924	1924	1924	0
6	20240711	204300	1920967951	1924	1924	1924	1924	0
7	20240711	204200	1920967951	1924	1924	1924	1924	0
8	20240711	204100	1920967951	1924	1924	1924	1924	0
9	20240711	204000	1920967951	1924	1924	1924	1924	0
10	20240711	203900	1920967951	1924	1924	1924	1924	0
11	20240711	203800	1920967951	1924	1924	1924	1924	0
12	20240711	203700	1920967951	1924	1924	1924	1924	0
13	20240711	203600	1920967951	1924	1924	1924	1924	0
14	20240711	203500	1920967951	1924	1924	1924	1924	0
15	20240711	203400	1920967951	1924	1924	1924	1924	0
16	20240711	203300	1920967951	1924	1924	1924	1924	0
17	20240711	203200	1920967951	1924	1924	1924	1924	0
18	20240711	203100	1920967951	1924	1924	1924	1924	0
19	20240711	203000	1920967951	1924	1924	1924	1924	0
20	20240711	202900	1920967951	1924	1924	1924	1924	0
21	20240711	202800	1920967951	1924	1924	1924	1924	0
22	20240711	202700	1920967951	1924	1924	1924	1924	0
23	20240711	202600	1920967951	1924	1924	1924	1924	0
24	20240711	202500	1920967951	1924	1924	1924	1924	0
25	20240711	202400	1920967951	1924	1924	1924	1924	0
26	20240711	202300	1920967951	1924	1924	1924	1924	0
27	20240711	202200	1920967951	1924	1924	1924	1924	0
28	20240711	202100	1920967951	1924	1924	1924	1924	0
29	20240711	202000	1920967951	1924	1924	1924	1924	0
30	20240711	201900	1920967951	1924	1924	1924	1924	0
31	20240711	201800	1920967951	1924	1924	1924	1924	0
32	20240711	201700	1920967951	1924	1924	1924	1924	39524
33	20240711	201600	1920967951	1924	1924	1924	1924	0
34	20240711	201500	1920967951	1924	1924	1924	1924	0
35	20240711	201400	1920967951	1924	1924	1924	1924	0
36	20240711	201300	1920967951	1924	1924	1924	1924	0
37	20240711	201200	1920967951	1924	1924	1924	1924	0
38	20240711	201100	1920967951	1924	1924	1924	1924	0
39	20240711	201000	1920967951	1924	1924	1924	1924	0
40	20240711	200900	1920967951	1924	1924	1924	1924	0
41	20240711	200800	1920967951	1924	1924	1924	1924	0
42	20240711	200700	1920967951	1924	1924	1924	1924	0
43	20240711	200600	1920967951	1924	1924	1924	1924	0
44	20240711	200500	1920967951	1924	1924	1924	1924	0
45	20240711	200400	1920967951	1924	1924	1924	1924	0
46	20240711	200300	1920967951	1924	1924	1924	1924	0
47	20240711	200200	1920967951	1924	1924	1924	1924	0
48	20240711	200100	1920967951	1924	1924	1924	1924	0
49	20240711	200000	1920967951	1924	1924	1924	1924	0
50	20240711	195900	1920967951	1924	1924	1924	1924	0
51	20240711	195800	1920967951	1924	1924	1924	1924	0
52	20240711	195700	1920967951	1924	1924	1924	1924	0
53	20240711	195600	1920967951	1924	1924	1924	1924	0
54	20240711	195500	1920967951	1924	1924	1924	1924	0
55	20240711	195400	1920967951	1924	1924	1924	1924	0
56	20240711	195300	1920967951	1924	1924	1924	1924	0
57	20240711	195200	1920967951	1924	1924	1924	1924	0
58	20240711	195100	1920967951	1924	1924	1924	1924	0
59	20240711	195000	1920967951	1924	1924	1924	1924	0
60	20240711	194900	1920967951	1924	1924	1924	1924	0
61	20240711	194800	1920967951	1924	1924	1924	1924	0
62	20240711	194700	1920967951	1924	1924	1924	1924	39524
63	20240711	194600	1920967951	1924	1924	1924	1924	0
64	20240711	194500	1920967951	1924	1924	1924	1924	0
65	20240711	194400	1920967951	1924	1924	1924	1924	0
66	20240711	194300	1920967951	1924	1924	1924	1924	0
67	20240711	194200	1920967951	1924	1924	1924	1924	0
68	20240711	194100	1920967951	1924	1924	1924	1924	0
69	20240711	194000	1920967951	1924	1924	1924	1924	0
70	20240711	193900	1920967951	1924	1924	1924	1924	0
71	20240711	193800	1920967951	1924	1924	1924	1924	0
72	20240711	193700	1920967951	1924	1924	1924	1924	0
73	20240711	193600	1920967951	1924	1924	1924	1924	0
74	20240711	193500	1920967951	1924	1924	1924	1924	0
75	20240711	193400	1920967951	1924	1924	1924	1924	0
76	20240711	193300	1920967951	1924	1924	1924	1924	0
77	20240711	193200	1920967951	1924	1924	1924	1924	0
78	20240711	193100	1920967951	1924	1924	1924	1924	0
79	20240711	193000	1920967951	1924	1924	1924	1924	0
80	20240711	192900	1920967951	1924	1924	1924	1924	0
81	20240711	192800	1920967951	1924	1924	1924	1924	0
82	20240711	192700	1920967951	1924	1924	1924	1924	0
83	20240711	192600	1920967951	1924	1924	1924	1924	0
84	20240711	192500	1920967951	1924	1924	1924	1924	0
85	20240711	192400	1920967951	1924	1924	1924	1924	0
86	20240711	192300	1920967951	1924	1924	1924	1924	0
87	20240711	192200	1920967951	1924	1924	1924	1924	0
88	20240711	192100	1920967951	1924	1924	1924	1924	0
89	20240711	192000	1920967951	1924	1924	1924	1924	0
90	20240711	191900	1920967951	1924	1924	1924	1924	0
91	20240711	191800	1920967951	1924	1924	1924	1924	0
92	20240711	191700	1920967951	1924	1924	1924	1924	39524
93	20240711	191600	1920967951	1924	1924	1924	1924	0
94	20240711	191500	1920967951	1924	1924	1924	1924	0
95	20240711	191400	1920967951	1924	1924	1924	1924	0
96	20240711	191300	1920967951	1924	1924	1924	1924	0
97	20240711	191200	1920967951	1924	1924	1924	1924	0
98	20240711	191100	1920967951	1924	1924	1924	1924	0
99	20240711	191000	1920967951	1924	1924	1924	1924	0
100	20240711	190900	1920967951	1924	1924	1924	1924	0
101	20240711	190800	1920967951	1924	1924	1924	1924	0
102	20240711	190700	1920967951	1924	1924	1924	1924	0
103	20240711	190600	1920967951	1924	1924	1924	1924	0
104	20240711	190500	1920967951	1924	1924	1924	1924	0
105	20240711	190400	1920967951	1924	1924	1924	1924	0
106	20240711	190300	1920967951	1924	1924	1924	1924	0
107	20240711	190200	1920967951	1924	1924	1924	1924	0
108	20240711	190100	1920967951	1924	1924	1924	1924	0
109	20240711	190000	1920967951	1924	1924	1924	1924	0
110	20240711	185900	1920967951	1924	1924	1924	1924	0
111	20240711	185800	1920967951	1924	1924	1924	1924	0
112	20240711	185700	1920967951	1924	1924	1924	1924	0
113	20240711	185600	1920967951	1924	1924	1924	1924	0
114	20240711	185500	1920967951	1924	1924	1924	1924	0
115	20240711	185400	1920967951	1924	1924	1924	1924	0
116	20240711	185300	1920967951	1924	1924	1924	1924	0
117	20240711	185200	1920967951	1924	1924	1924	1924	0
118	20240711	185100	1920967951	1924	1924	1924	1924	0
119	20240711	185000	1920967951	1924	1924	1924	1924	0
120	20240711	184900	1920967951	1924	1924	1924	1924	0
121	20240711	184800	1920967951	1924	1924	1924	1924	0
122	20240711	184700	1920967951	1924	1924	1924	1924	39524
123	20240711	184600	1920967951	1924	1924	1924	1924	0
124	20240711	184500	1920967951	1924	1924	1924	1924	0
125	20240711	184400	1920967951	1924	1924	1924	1924	0
126	20240711	184300	1920967951	1924	1924	1924	1924	0
127	20240711	184200	1920967951	1924	1924	1924	1924	0
128	20240711	184100	1920967951	1924	1924	1924	1924	0
129	20240711	184000	1920967951	1924	1924	1924	1924	0
130	20240711	183900	1920967951	1924	1924	1924	1924	0
131	20240711	183800	1920967951	1924	1924	1924	1924	0
132	20240711	183700	1920967951	1924	1924	1924	1924	0
133	20240711	183600	1920967951	1924	1924	1924	1924	0
134	20240711	183500	1920967951	1924	1924	1924	1924	0
135	20240711	183400	1920967951	1924	1924	1924	1924	0
136	20240711	183300	1920967951	1924	1924	1924	1924	0
137	20240711	183200	1920967951	1924	1924	1924	1924	0
138	20240711	183100	1920967951	1924	1924	1924	1924	0
139	20240711	183000	1920967951	1924	1924	1924	1924	0
140	20240711	182900	1920967951	1924	1924	1924	1924	0
141	20240711	182800	1920967951	1924	1924	1924	1924	0
142	20240711	182700	1920967951	1924	1924	1924	1924	0
143	20240711	182600	1920967951	1924	1924	1924	1924	0
144	20240711	182500	1920967951	1924	1924	1924	1924	0
145	20240711	182400	1920967951	1924	1924	1924	1924	0
146	20240711	182300	1920967951	1924	1924	1924	1924	0
147	20240711	182200	1920967951	1924	1924	1924	1924	0
148	20240711	182100	1920967951	1924	1924	1924	1924	0
149	20240711	182000	1920967951	1924	1924	1924	1924	0
150	20240711	181900	1920967951	1924	1924	1924	1924	0
151	20240711	181800	1920967951	1924	1924	1924	1924	0
152	20240711	181700	1920967951	1924	1924	1924	1924	39524
153	20240711	181600	1920967951	1924	1924	1924	1924	0
154	20240711	181500	1920967951	1924	1924	1924	1924	0
155	20240711	181400	1920967951	1924	1924	1924	1924	0
156	20240711	181300	1920967951	1924	1924	1924	1924	0
157	20240711	181200	1920967951	1924	1924	1924	1924	0
158	20240711	181100	1920967951	1924	1924	1924	1924	0
159	20240711	181000	1920967951	1924	1924	1924	1924	0
160	20240711	180900	1920967951	1924	1924	1924	1924	0
161	20240711	180800	1920967951	1924	1924	1924	1924	0
162	20240711	180700	1920967951	1924	1924	1924	1924	0
163	20240711	180600	1920967951	1924	1924	1924	1924	0
164	20240711	180500	1920967951	1924	1924	1924	1924	0
165	20240711	180400	1920967951	1924	1924	1924	1924	0
166	20240711	180300	1920967951	1924	1924	1924	1924	0
167	20240711	180200	1920967951	1924	1924	1924	1924	0
168	20240711	180100	1920967951	1924	1924	1924	1924	0
169	20240711	180000	1920967951	1924	1924	1924	1924	0
170	20240711	175900	1920967951	1924	1924	1924	1924	0
171	20240711	175800	1920967951	1924	1924	1924	1924	0
172	20240711	175700	1920967951	1924	1924	1924	1924	0
173	20240711	175600	1920967951	1924	1924	1924	1924	0
174	20240711	175500	1920967951	1924	1924	1924	1924	0
175	20240711	175400	1920967951	1924	1924	1924	1924	0
176	20240711	175300	1920967951	1924	1924	1924	1924	0
177	20240711	175200	1920967951	1924	1924	1924	1924	0
178	20240711	175100	1920967951	1924	1924	1924	1924	0
179	20240711	175000	1920967951	1924	1924	1924	1924	0
180	20240711	174900	1920967951	1924	1924	1924	1924	0
181	20240711	174800	1920967951	1924	1924	1924	1924	0
182	20240711	174700	1920967951	1924	1924	1924	1924	39524
183	20240711	174600	1920967951	1924	1924	1924	1924	0
184	20240711	174500	1920967951	1924	1924	1924	1924	0
185	20240711	174400	1920967951	1924	1924	1924	1924	0
186	20240711	174300	1920967951	1924	1924	1924	1924	0
187	20240711	174200	1920967951	1924	1924	1924	1924	0
188	20240711	174100	1920967951	1924	1924	1924	1924	0
189	20240711	174000	1920967951	1924	1924	1924	1924	0
190	20240711	173900	1920967951	1924	1924	1924	1924	0
191	20240711	173800	1920967951	1924	1924	1924	1924	0
192	20240711	173700	1920967951	1924	1924	1924	1924	0
193	20240711	173600	1920967951	1924	1924	1924	1924	0
194	20240711	173500	1920967951	1924	1924	1924	1924	0
195	20240711	173400	1920967951	1924	1924	1924	1924	0
196	20240711	173300	1920967951	1924	1924	1924	1924	0
197	20240711	173200	1920967951	1924	1924	1924	1924	0
198	20240711	173100	1920967951	1924	1924	1924	1924	0
199	20240711	173000	1920967951	1924	1924	1924	1924	0
200	20240711	172900	1920967951	1924	1924	1924	1924	0
201	20240711	172800	1920967951	1924	1924	1924	1924	0
202	20240711	172700	1920967951	1924	1924	1924	1924	0
203	20240711	172600	1920967951	1924	1924	1924	1924	0
204	20240711	172500	1920967951	1924	1924	1924	1924	0
205	20240711	172400	1920967951	1924	1924	1924	1924	0
206	20240711	172300	1920967951	1924	1924	1924	1924	0
207	20240711	172200	1920967951	1924	1924	1924	1924	0
208	20240711	172100	1920967951	1924	1924	1924	1924	0
209	20240711	172000	1920967951	1924	1924	1924	1924	0
210	20240711	171900	1920967951	1924	1924	1924	1924	0
211	20240711	171800	1920967951	1924	1924	1924	1924	0
212	20240711	171700	1920967951	1924	1924	1924	1924	39524
213	20240711	171600	1920967951	1924	1924	1924	1924	0
214	20240711	171500	1920967951	1924	1924	1924	1924	0
215	20240711	171400	1920967951	1924	1924	1924	1924	0
216	20240711	171300	1920967951	1924	1924	1924	1924	0
217	20240711	171200	1920967951	1924	1924	1924	1924	0
218	20240711	171100	1920967951	1924	1924	1924	1924	0
219	20240711	171000	1920967951	1924	1924	1924	1924	0
220	20240711	170900	1920967951	1924	1924	1924	1924	0
221	20240711	170800	1920967951	1924	1924	1924	1924	0
222	20240711	170700	1920967951	1924	1924	1924	1924	0
223	20240711	170600	1920967951	1924	1924	1924	1924	0
224	20240711	170500	1920967951	1924	1924	1924	1924	0
225	20240711	170400	1920967951	1924	1924	1924	1924	0
226	20240711	170300	1920967951	1924	1924	1924	1924	0
227	20240711	170200	1920967951	1924	1924	1924	1924	0
228	20240711	170100	1920967951	1924	1924	1924	1924	0
229	20240711	170000	1920967951	1924	1924	1924	1924	0
230	20240711	165900	1920967951	1924	1924	1924	1924	0
231	20240711	165800	1920967951	1924	1924	1924	1924	0
232	20240711	165700	1920967951	1924	1924	1924	1924	0
233	20240711	165600	1920967951	1924	1924	1924	1924	0
234	20240711	165500	1920967951	1924	1924	1924	1924	0
235	20240711	165400	1920967951	1924	1924	1924	1924	0
236	20240711	165300	1920967951	1924	1924	1924	1924	0
237	20240711	165200	1920967951	1924	1924	1924	1924	0
238	20240711	165100	1920967951	1924	1924	1924	1924	0
239	20240711	165000	1920967951	1924	1924	1924	1924	0
240	20240711	164900	1920967951	1924	1924	1924	1924	0
241	20240711	164800	1920967951	1924	1924	1924	1924	0
242	20240711	164700	1920967951	1924	1924	1924	1924	39524
243	20240711	164600	1920967951	1924	1924	1924	1924	0
244	20240711	164500	1920967951	1924	1924	1924	1924	0
245	20240711	164400	1920967951	1924	1924	1924	1924	0
246	20240711	164300	1920967951	1924	1924	1924	1924	0
247	20240711	164200	1920967951	1924	1924	1924	1924	0
248	20240711	164100	1920967951	1924	1924	1924	1924	0
249	20240711	164000	1920967951	1924	1924	1924	1924	0
250	20240711	163900	1920967951	1924	1924	1924	1924	0
251	20240711	163800	1920967951	1924	1924	1924	1924	0
252	20240711	163700	1920967951	1924	1924	1924	1924	0
253	20240711	163600	1920967951	1924	1924	1924	1924	0
254	20240711	163500	1920967951	1924	1924	1924	1924	0
255	20240711	163400	1920967951	1924	1924	1924	1924	0
256	20240711	163300	1920967951	1924	1924	1924	1924	0
257	20240711	163200	1920967951	1924	1924	1924	1924	0
258	20240711	163100	1920967951	1924	1924	1924	1924	0
259	20240711	163000	1920967951	1924	1924	1924	1924	0
260	20240711	162900	1920967951	1924	1924	1924	1924	0
261	20240711	162800	1920967951	1924	1924	1924	1924	0
262	20240711	162700	1920967951	1924	1924	1924	1924	0
263	20240711	162600	1920967951	1924	1924	1924	1924	0
264	20240711	162500	1920967951	1924	1924	1924	1924	0
265	20240711	162400	1920967951	1924	1924	1924	1924	0
266	20240711	162300	1920967951	1924	1924	1924	1924	0
267	20240711	162200	1920967951	1924	1924	1924	1924	0
268	20240711	162100	1920967951	1924	1924	1924	1924	0
269	20240711	162000	1920967951	1924	1924	1924	1924	0
270	20240711	161900	1920967951	1924	1924	1924	1924	0
271	20240711	161800	1920967951	1924	1924	1924	1924	0
272	20240711	161700	1920967951	1924	1924	1924	1924	39524
273	20240711	161600	1920967951	1924	1924	1924	1924	0
274	20240711	161500	1920967951	1924	1924	1924	1924	0
275	20240711	161400	1920967951	1924	1924	1924	1924	0
276	20240711	161300	1920967951	1924	1924	1924	1924	0
277	20240711	161200	1920967951	1924	1924	1924	1924	0
278	20240711	161100	1920967951	1924	1924	1924	1924	0
279	20240711	161000	1920967951	1924	1924	1924	1924	0
280	20240711	160900	1920967951	1924	1924	1924	1924	0
281	20240711	160800	1920967951	1924	1924	1924	1924	0
282	20240711	160700	1920967951	1924	1924	1924	1924	0
283	20240711	160600	1920967951	1924	1924	1924	1924	0
284	20240711	160500	1920967951	1924	1924	1924	1924	0
285	20240711	160400	1920967951	1924	1924	1924	1924	0
286	20240711	160300	1920967951	1924	1924	1924	1924	0
287	20240711	160200	1920967951	1924	1924	1924	1924	0
288	20240711	160100	1920967951	1924	1924	1924	1924	0
289	20240711	160000	1920967951	1924	1924	1924	1924	0
290	20240711	155900	1920967951	1924	1924	1924	1924	0
291	20240711	155800	1920967951	1924	1924	1924	1924	0
292	20240711	155700	1920967951	1924	1924	1924	1924	0
293	20240711	155600	1920967951	1924	1924	1924	1924	0
294	20240711	155500	1920967951	1924	1924	1924	1924	0
295	20240711	155400	1920967951	1924	1924	1924	1924	0
296	20240711	155300	1920967951	1924	1924	1924	1924	0
297	20240711	155200	1920967951	1924	1924	1924	1924	0
298	20240711	155100	1920967951	1924	1924	1924	1924	0
299	20240711	155000	1920967951	1924	1924	1924	1924	0
300	20240711	154900	1920967951	1924	1924	1924	1924	0
301	20240711	154800	1920967951	1924	1924	1924	1924	0
302	20240711	154700	1920967951	1924	1924	1924	1924	39524
303	20240711	154600	1920967951	1924	1924	1924	1924	0
304	20240711	154500	1920967951	1924	1924	1924	1924	0
305	20240711	154400	1920967951	1924	1924	1924	1924	0
306	20240711	154300	1920967951	1924	1924	1924	1924	0
307	20240711	154200	1920967951	1924	1924	1924	1924	0
308	20240711	154100	1920967951	1924	1924	1924	1924	0
309	20240711	154000	1920967951	1924	1924	1924	1924	0
310	20240711	153900	1920967951	1924	1924	1924	1924	0
311	20240711	153800	1920967951	1924	1924	1924	1924	0
312	20240711	153700	1920967951	1924	1924	1924	1924	0
313	20240711	153600	1920967951	1924	1924	1924	1924	0
314	20240711	153500	1920967951	1924	1924	1924	1924	0
315	20240711	153400	1920967951	1924	1924	1924	1924	0
316	20240711	153300	1920967951	1924	1924	1924	1924	0
317	20240711	153200	1920967951	1924	1924	1924	1924	0
318	20240711	153100	1920967951	1924	1924	1924	1924	0
319	20240711	153000	1920967951	1924	1924	1924	1924	39524
320	20240711	152900	1844923775	1943	1943	1943	1943	0
321	20240711	152800	1844923775	1943	1943	1943	1943	0
322	20240711	152700	1844923775	1943	1943	1943	1943	0
323	20240711	152600	1844923775	1943	1943	1943	1943	0
324	20240711	152500	1844923775	1943	1943	1943	1943	0
325	20240711	152400	1844923775	1943	1943	1943	1943	0
326	20240711	152300	1844923775	1943	1943	1943	1943	0
327	20240711	152200	1844923775	1943	1943	1943	1943	0
328	20240711	152100	1844923775	1943	1943	1943	1943	0
329	20240711	152000	1844923775	1943	1943	1943	1943	0
330	20240711	151900	1844923775	1943	1944	1944	1940	1100
331	20240711	151800	1842785792	1945	1946	1946	1945	108
332	20240711	151700	1842575726	1946	1946	1947	1946	3531
333	20240711	151600	1835701370	1947	1942	1947	1940	3081
334	20240711	151500	1829715296	1942	1942	1942	1942	1078
335	20240711	151400	1827621820	1945	1942	1946	1940	2310
336	20240711	151300	1823135304	1946	1946	1946	1946	11
337	20240711	151200	1823113898	1941	1941	1941	1941	32
338	20240711	151100	1823051786	1940	1949	1949	1940	6370
339	20240711	151000	1810686369	1949	1949	1949	1948	524
340	20240711	150900	1809665117	1946	1949	1949	1946	439
341	20240711	150800	1808809666	1949	1948	1949	1946	220
342	20240711	150700	1808381183	1946	1946	1946	1946	299
343	20240711	150600	1807799329	1946	1943	1946	1943	635
344	20240711	150500	1806565521	1943	1943	1943	1943	1032
345	20240711	150400	1804560345	1943	1947	1947	1943	3063
346	20240711	150300	1798596724	1947	1947	1950	1947	10836
347	20240711	150200	1777472161	1945	1943	1945	1942	955
348	20240711	150100	1775615242	1934	1938	1938	1934	10016
349	20240711	150000	1756233738	1938	1935	1944	1934	4941
350	20240711	145900	1746638874	1934	1934	1934	1930	25456
351	20240711	145800	1697450227	1934	1934	1934	1934	13
352	20240711	145700	1697425085	1935	1935	1935	1933	1082
353	20240711	145600	1695333515	1935	1933	1935	1931	1862
354	20240711	145500	1691732613	1935	1938	1938	1935	767
355	20240711	145400	1690246490	1937	1937	1937	1930	9441
356	20240711	145300	1672002131	1937	1938	1938	1937	3022
357	20240711	145200	1666146031	1938	1944	1944	1938	15657
358	20240711	145100	1635768817	1944	1944	1944	1944	1222
359	20240711	145000	1633393249	1942	1944	1944	1942	851
360	20240711	144900	1631739453	1943	1943	1943	1943	1928
361	20240711	144800	1627993349	1943	1944	1944	1940	7670
362	20240711	144700	1613099998	1944	1950	1950	1943	19192
363	20240711	144600	1575747762	1950	1950	1950	1950	12
364	20240711	144500	1575724362	1950	1950	1950	1950	1
365	20240711	144400	1575722412	1950	1950	1950	1950	1
366	20240711	144300	1575720462	1950	1946	1950	1946	1476
367	20240711	144200	1572847318	1946	1948	1948	1946	3304
368	20240711	144100	1566414918	1948	1948	1948	1948	100
369	20240711	144000	1566220118	1948	1947	1948	1947	1324
370	20240711	143900	1563642077	1947	1948	1948	1947	2482
371	20240711	143800	1558809610	1948	1949	1949	1948	4
372	20240711	143700	1558801817	1947	1947	1947	1947	307
373	20240711	143600	1558204088	1949	1949	1949	1947	212
374	20240711	143500	1557790902	1949	1949	1949	1949	734
375	20240711	143400	1556360336	1950	1950	1950	1950	90
376	20240711	143300	1556184836	1949	1949	1949	1949	269
377	20240711	143200	1555660555	1949	1949	1949	1949	2331
378	20240711	143100	1551117436	1950	1950	1950	1946	5304
379	20240711	143000	1540786417	1950	1949	1950	1948	5839
380	20240711	142900	1529410904	1950	1950	1951	1950	793
381	20240711	142800	1527864518	1951	1951	1951	1950	376
382	20240711	142700	1527131091	1951	1950	1951	1950	238
383	20240711	142600	1526666934	1950	1951	1951	1950	98
384	20240711	142500	1526475829	1952	1951	1952	1951	884
385	20240711	142400	1524751092	1951	1950	1951	1950	121
386	20240711	142300	1524515042	1948	1951	1952	1948	7270
387	20240711	142200	1510344959	1952	1951	1952	1951	212
388	20240711	142100	1509931346	1952	1950	1952	1950	138
389	20240711	142000	1509662151	1951	1951	1951	1950	96
390	20240711	141900	1509474885	1951	1950	1951	1950	1200
391	20240711	141800	1507134857	1950	1950	1951	1950	453
392	20240711	141700	1506251506	1950	1950	1950	1950	2504
393	20240711	141600	1501368706	1948	1951	1952	1948	15344
394	20240711	141500	1471451068	1951	1951	1952	1951	4796
395	20240711	141400	1462094071	1951	1952	1952	1951	2583
396	20240711	141300	1457054107	1952	1953	1953	1952	1316
397	20240711	141200	1454485117	1954	1954	1954	1953	1402
398	20240711	141100	1451746887	1954	1956	1957	1954	4893
399	20240711	141000	1442179697	1957	1957	1958	1956	994
400	20240711	140900	1440234545	1957	1957	1957	1957	2004
401	20240711	140800	1436312717	1957	1957	1958	1957	740
402	20240711	140700	1434864426	1958	1958	1958	1958	6
403	20240711	140600	1434852678	1957	1958	1958	1957	773
404	20240711	140500	1433339749	1959	1959	1959	1959	228
405	20240711	140400	1432893097	1960	1960	1960	1960	1
406	20240711	140300	1432891137	1956	1957	1957	1956	50
407	20240711	140200	1432793332	1957	1956	1957	1956	21
408	20240711	140100	1432752255	1960	1957	1960	1957	619
409	20240711	140000	1431540854	1956	1956	1957	1956	3407
410	20240711	135900	1424876463	1957	1957	1957	1957	70
411	20240711	135800	1424739473	1957	1956	1957	1956	1003
412	20240711	135700	1422777604	1957	1960	1960	1957	452
413	20240711	135600	1421892863	1960	1957	1960	1957	21
414	20240711	135500	1421851763	1957	1957	1957	1957	182
415	20240711	135400	1421495589	1957	1957	1957	1957	50
416	20240711	135300	1421397739	1957	1958	1958	1957	942
417	20240711	135200	1419554213	1960	1958	1960	1956	1710
418	20240711	135100	1416208387	1958	1958	1958	1958	0
419	20240711	135000	1416208387	1958	1958	1958	1958	208
420	20240711	134900	1415801123	1956	1957	1957	1956	1500
421	20240711	134800	1412865977	1958	1958	1958	1958	11
422	20240711	134700	1412844439	1958	1958	1958	1958	0
423	20240711	134600	1412844439	1958	1957	1958	1957	4526
424	20240711	134500	1403985763	1957	1958	1958	1957	6
425	20240711	134400	1403974017	1957	1957	1957	1957	0
426	20240711	134300	1403974017	1957	1958	1958	1957	677
427	20240711	134200	1402648895	1959	1959	1959	1959	0
428	20240711	134100	1402648895	1959	1959	1959	1959	14
429	20240711	134000	1402621469	1956	1958	1958	1956	1020
430	20240711	133900	1400624722	1958	1959	1959	1958	513
431	20240711	133800	1399620218	1960	1959	1960	1959	829
432	20240711	133700	1397995871	1959	1959	1959	1959	101
433	20240711	133600	1397798012	1959	1959	1959	1959	1
434	20240711	133500	1397796053	1956	1958	1958	1956	817
435	20240711	133400	1396196467	1958	1958	1958	1958	2610
436	20240711	133300	1391086087	1952	1951	1952	1951	2613
437	20240711	133200	1385988024	1951	1951	1951	1951	0
438	20240711	133100	1385988024	1951	1951	1951	1950	12514
439	20240711	133000	1361585139	1958	1951	1958	1951	51
440	20240711	132900	1361485631	1958	1952	1958	1950	9501
441	20240711	132800	1342948821	1952	1952	1952	1952	3370
442	20240711	132700	1336370581	1952	1954	1954	1952	6837
443	20240711	132600	1323016391	1954	1955	1955	1954	2023
444	20240711	132500	1319062436	1956	1956	1956	1956	7
445	20240711	132400	1319048744	1956	1959	1959	1956	3776
446	20240711	132300	1311660591	1959	1959	1959	1959	60
447	20240711	132200	1311543051	1959	1959	1959	1956	3040
448	20240711	132100	1305594959	1959	1959	1959	1959	3
449	20240711	132000	1305589082	1957	1957	1957	1957	138
450	20240711	131900	1305319016	1957	1958	1959	1957	1566
451	20240711	131800	1302253327	1959	1960	1960	1959	1451
452	20240711	131700	1299410570	1957	1957	1957	1957	120
453	20240711	131600	1299175730	1956	1956	1956	1956	684
454	20240711	131500	1297837826	1956	1960	1960	1956	513
455	20240711	131400	1296834378	1960	1960	1960	1960	468
456	20240711	131300	1295917098	1960	1960	1960	1960	55
457	20240711	131200	1295809298	1960	1960	1960	1960	1410
458	20240711	131100	1293045698	1960	1957	1960	1950	17350
459	20240711	131000	1259190934	1960	1961	1961	1958	2475
460	20240711	130900	1254343327	1960	1962	1962	1960	2965
461	20240711	130800	1248529160	1961	1961	1961	1961	0
462	20240711	130700	1248529160	1961	1961	1961	1961	50
463	20240711	130600	1248431110	1961	1961	1961	1961	1
464	20240711	130500	1248429149	1960	1961	1961	1960	9510
465	20240711	130400	1229786260	1961	1961	1961	1961	0
466	20240711	130300	1229786260	1961	1967	1967	1961	1218
467	20240711	130200	1227392680	1968	1967	1968	1967	520
468	20240711	130100	1226369321	1968	1968	1968	1968	0
469	20240711	130000	1226369321	1968	1961	1968	1961	303
470	20240711	125900	1225775124	1960	1967	1967	1960	3512
471	20240711	125800	1218888968	1968	1968	1968	1968	1
472	20240711	125700	1218887000	1967	1968	1968	1967	160
473	20240711	125600	1218572180	1968	1960	1968	1959	1511
474	20240711	125500	1215611726	1969	1969	1969	1960	50002
475	20240711	125400	1117539112	1969	1970	1970	1969	2610
476	20240711	125300	1112399121	1971	1974	1974	1971	591
477	20240711	125200	1111233363	1974	1974	1974	1974	0
478	20240711	125100	1111233363	1974	1974	1974	1974	0
479	20240711	125000	1111233363	1974	1974	1974	1974	449
480	20240711	124900	1110347037	1974	1974	1974	1974	10
481	20240711	124800	1110327297	1974	1974	1974	1974	100
482	20240711	124700	1110129897	1973	1973	1973	1973	0
483	20240711	124600	1110129897	1973	1973	1973	1973	0
484	20240711	124500	1110129897	1973	1973	1973	1973	4
485	20240711	124400	1110122005	1973	1973	1973	1973	0
486	20240711	124300	1110122005	1973	1972	1973	1970	5186
487	20240711	124200	1099903085	1972	1972	1972	1972	0
488	20240711	124100	1099903085	1972	1972	1972	1972	0
489	20240711	124000	1099903085	1972	1974	1974	1972	2702
490	20240711	123900	1094573835	1974	1974	1974	1974	30
491	20240711	123800	1094514615	1974	1974	1974	1974	26
492	20240711	123700	1094463291	1974	1974	1974	1974	2
493	20240711	123600	1094459343	1974	1974	1974	1974	2
494	20240711	123500	1094455395	1973	1973	1973	1973	246
495	20240711	123400	1093970037	1973	1973	1973	1973	1
496	20240711	123300	1093968064	1978	1978	1978	1978	200
497	20240711	123200	1093572464	1978	1978	1978	1978	150
498	20240711	123100	1093275764	1978	1973	1978	1973	733
499	20240711	123000	1091829550	1972	1972	1972	1972	2081
500	20240711	122900	1087725818	1972	1973	1973	1972	197
501	20240711	122800	1087337324	1972	1972	1972	1972	162
502	20240711	122700	1087017860	1972	1971	1972	1971	2708
503	20240711	122600	1081678277	1971	1971	1971	1971	140
504	20240711	122500	1081402337	1971	1972	1972	1971	625
505	20240711	122400	1080170404	1972	1972	1973	1972	2835
506	20240711	122300	1074578970	1972	1973	1973	1972	399
507	20240711	122200	1073791922	1978	1978	1978	1978	6
508	20240711	122100	1073780054	1978	1978	1978	1978	1
509	20240711	122000	1073778076	1972	1972	1972	1972	0
510	20240711	121900	1073778076	1972	1972	1972	1972	0
511	20240711	121800	1073778076	1972	1972	1972	1972	0
512	20240711	121700	1073778076	1972	1976	1976	1972	1953
513	20240711	121600	1069920981	1976	1976	1979	1976	656
514	20240711	121500	1068624722	1976	1976	1976	1976	1845
515	20240711	121400	1064979002	1979	1979	1979	1979	6
516	20240711	121300	1064967128	1980	1980	1980	1980	74
517	20240711	121200	1064820608	1980	1980	1980	1980	515
518	20240711	121100	1063800908	1980	1980	1980	1980	1
519	20240711	121000	1063798928	1979	1979	1979	1979	513
520	20240711	120900	1062783701	1979	1979	1979	1979	134
521	20240711	120800	1062518515	1976	1980	1980	1976	4053
522	20240711	120700	1054502710	1979	1976	1979	1976	481
523	20240711	120600	1053551075	1979	1980	1980	1979	245
524	20240711	120500	1053065983	1980	1972	1980	1972	2238
525	20240711	120400	1048642759	1972	1972	1972	1972	252
526	20240711	120300	1048145815	1971	1971	1971	1971	0
527	20240711	120200	1048145815	1971	1971	1971	1971	0
528	20240711	120100	1048145815	1971	1972	1974	1971	200
529	20240711	120000	1047751439	1972	1973	1973	1972	426
530	20240711	115900	1046911317	1972	1974	1974	1972	710
531	20240711	115800	1045510172	1975	1975	1975	1975	0
532	20240711	115700	1045510172	1975	1980	1981	1975	1067
533	20240711	115600	1043400882	1980	1980	1980	1980	1108
534	20240711	115500	1041207042	1980	1981	1982	1980	23
535	20240711	115400	1041161466	1980	1979	1982	1979	3
536	20240711	115300	1041155525	1981	1979	1983	1979	3502
537	20240711	115200	1034211535	1979	1979	1979	1979	301
538	20240711	115100	1033615856	1980	1983	1983	1979	1482
539	20240711	115000	1030681041	1983	1984	1984	1983	541
540	20240711	114900	1029608138	1985	1964	1985	1960	25441
541	20240711	114800	979252994	1964	1959	1964	1959	24787
542	20240711	114700	930671289	1959	1959	1959	1959	105
543	20240711	114600	930465594	1959	1958	1959	1958	354
544	20240711	114500	929772461	1956	1958	1958	1956	1165
545	20240711	114400	927492176	1958	1958	1959	1958	1218
546	20240711	114300	925107331	1955	1955	1955	1955	0
547	20240711	114200	925107331	1955	1954	1955	1953	1238
548	20240711	114100	922689016	1954	1953	1954	1953	116
549	20240711	114000	922462454	1954	1955	1955	1953	652
550	20240711	113900	921188472	1954	1954	1954	1952	6
551	20240711	113800	921176753	1954	1953	1954	1950	3143
552	20240711	113700	915045765	1954	1950	1954	1949	3991
553	20240711	113600	907262378	1953	1953	1953	1949	1158
554	20240711	113500	905004982	1953	1949	1954	1949	6328
555	20240711	113400	892666025	1950	1953	1956	1950	9925
556	20240711	113300	873306629	1953	1958	1958	1953	3344
557	20240711	113200	866767055	1958	1955	1958	1955	2558
558	20240711	113100	861764514	1955	1964	1964	1950	30937
559	20240711	113000	801281114	1964	1963	1964	1963	50
560	20240711	112900	801182939	1962	1962	1963	1962	1983
561	20240711	112800	797292263	1962	1967	1967	1961	8588
562	20240711	112700	780418641	1967	1966	1967	1966	1109
563	20240711	112600	778238238	1966	1967	1970	1966	3903
564	20240711	112500	770562569	1967	1970	1974	1967	2965
565	20240711	112400	764725619	1970	1970	1970	1966	10686
566	20240711	112300	743685378	1970	1976	1976	1970	6132
567	20240711	112200	731590467	1976	1990	1990	1974	31476
568	20240711	112100	669240771	1986	1986	1986	1986	1
569	20240711	112000	669238785	1985	1995	1995	1985	1600
570	20240711	111900	666052331	1995	1995	1995	1995	5
571	20240711	111800	666042356	1995	1987	1995	1984	7896
572	20240711	111700	650370637	1987	1987	1987	1987	3161
573	20240711	111600	644089730	1987	1987	1987	1987	114
574	20240711	111500	643863212	1987	1995	1995	1987	31
575	20240711	111400	643801597	1985	1990	1990	1983	6293
576	20240711	111300	631307697	1990	1994	1994	1990	6
577	20240711	111200	631295744	1995	1990	1995	1985	2021
578	20240711	111100	627281962	1990	1993	1993	1985	21807
579	20240711	111000	583886726	1993	1994	1994	1992	7633
580	20240711	110900	568674608	1993	1995	1995	1993	6918
581	20240711	110800	554884868	1996	1996	1996	1996	141
582	20240711	110700	554603432	1993	1996	1996	1993	7850
583	20240711	110600	538946421	1997	1997	1997	1996	4442
584	20240711	110500	530075750	1997	1997	1997	1997	0
585	20240711	110400	530075750	1997	2000	2000	1997	2024
586	20240711	110300	526030337	2000	2000	2000	2000	166
587	20240711	110200	525698337	2000	2000	2000	2000	143
588	20240711	110100	525412337	2005	2000	2005	2000	8844
589	20240711	110000	507724332	2005	1998	2005	1998	501
590	20240711	105900	506723327	1998	1999	1999	1998	2142
591	20240711	105800	502443571	1999	1999	1999	1999	50
592	20240711	105700	502343621	2000	2000	2000	1996	406
593	20240711	105600	501533058	2000	1999	2005	1996	328
594	20240711	105500	500878102	2005	1995	2005	1995	2009
595	20240711	105400	496870086	1996	1997	1997	1995	8857
596	20240711	105300	479190163	1997	1997	1999	1997	6157
597	20240711	105200	466894066	1997	1999	1999	1997	1075
598	20240711	105100	464746395	1999	2010	2010	1996	75570
599	20240711	105000	313446590	2005	2005	2005	2005	7
600	20240711	104900	313432555	2005	2005	2005	2005	2
601	20240711	104800	313428545	2010	2005	2010	2005	1042
602	20240711	104700	311339290	2010	2010	2010	2010	19300
603	20240711	104600	272546290	2010	2010	2015	2010	7
604	20240711	104500	272532205	2015	2015	2015	2015	0
605	20240711	104400	272532205	2015	2015	2015	2015	0
606	20240711	104300	272532205	2015	2015	2015	2015	5
607	20240711	104200	272522130	2015	2015	2015	2015	1
608	20240711	104100	272520115	2010	2010	2010	2010	4065
609	20240711	104000	264349465	2010	2010	2010	2010	475
610	20240711	103900	263394715	2015	2015	2015	2015	11
611	20240711	103800	263372550	2015	2015	2015	2015	500
612	20240711	103700	262365050	2015	2010	2015	2010	415
613	20240711	103600	261530895	2015	2015	2015	2015	0
614	20240711	103500	261530895	2015	2010	2015	2010	761
615	20240711	103400	260000730	2015	2015	2015	2015	91
616	20240711	103300	259817365	2010	2010	2010	2010	1
617	20240711	103200	259815355	2010	2015	2015	2010	123
618	20240711	103100	259568120	2015	2015	2015	2015	1
619	20240711	103000	259566105	2015	2015	2015	2015	19
620	20240711	102900	259527820	2015	2015	2015	2015	0
621	20240711	102800	259527820	2015	2015	2015	2015	0
622	20240711	102700	259527820	2015	2010	2015	2010	52
623	20240711	102600	259423295	2010	2010	2010	2010	392
624	20240711	102500	258635375	2010	2010	2010	2010	7
625	20240711	102400	258621305	2015	2015	2015	2015	8
626	20240711	102300	258605185	2015	2015	2015	2015	51
627	20240711	102200	258502420	2010	2010	2010	2010	2000
628	20240711	102100	254482420	2010	2010	2010	2010	1979
629	20240711	102000	250504630	2010	2010	2010	2010	0
630	20240711	101900	250504630	2010	2010	2010	2010	889
631	20240711	101800	248717740	2015	2015	2015	2015	200
632	20240711	101700	248314740	2015	2015	2015	2010	10191
633	20240711	101600	227829875	2015	2010	2015	2010	709
634	20240711	101500	226404740	2015	2010	2015	2010	258
635	20240711	101400	225885160	2015	2015	2015	2015	2029
636	20240711	101300	221796725	2015	2015	2015	2015	858
637	20240711	101200	220067855	2015	2015	2015	2015	0
638	20240711	101100	220067855	2015	2015	2020	2015	7612
639	20240711	101000	204704675	2015	2015	2015	2015	0
640	20240711	100900	204704675	2015	2015	2015	2010	6539
641	20240711	100800	191531730	2015	2015	2015	2015	2000
642	20240711	100700	187501730	2015	2015	2015	2015	750
643	20240711	100600	185990480	2015	2015	2015	2015	1136
644	20240711	100500	183701440	2015	2015	2015	2015	250
645	20240711	100400	183197690	2020	2020	2020	2015	553
646	20240711	100300	182080645	2020	2020	2020	2020	1686
647	20240711	100200	178674925	2020	2020	2020	2015	46
648	20240711	100100	178582055	2020	2020	2020	2020	11
649	20240711	100000	178559835	2020	2020	2020	2020	101
650	20240711	095900	178355815	2015	2020	2020	2015	5000
651	20240711	095800	168280565	2020	2020	2020	2020	601
652	20240711	095700	167066545	2020	2020	2020	2020	15
653	20240711	095600	167036245	2020	2020	2020	2020	502
654	20240711	095500	166022205	2020	2020	2020	2020	6
655	20240711	095400	166010085	2015	2015	2015	2015	252
656	20240711	095300	165502305	2015	2015	2015	2015	2
657	20240711	095200	165498275	2020	2020	2020	2015	321
658	20240711	095100	164850855	2020	2020	2020	2020	101
659	20240711	095000	164646835	2020	2020	2020	2020	2
660	20240711	094900	164642795	2020	2020	2020	2020	24
661	20240711	094800	164594315	2020	2020	2020	2020	174
662	20240711	094700	164242835	2020	2025	2025	2020	1118
663	20240711	094600	161982970	2025	2020	2025	2020	2
664	20240711	094500	161978925	2020	2020	2020	2020	307
665	20240711	094400	161358785	2025	2025	2025	2025	1003
666	20240711	094300	159327710	2025	2025	2025	2025	3
667	20240711	094200	159321635	2025	2015	2025	2015	990
668	20240711	094100	157322330	2020	2015	2020	2015	636
669	20240711	094000	156040220	2025	2025	2025	2025	0
670	20240711	093900	156040220	2025	2025	2025	2025	4
671	20240711	093800	156032120	2025	2020	2025	2020	1024
672	20240711	093700	153963610	2020	2020	2020	2015	767
673	20240711	093600	152416770	2020	2020	2020	2020	216
674	20240711	093500	151980450	2020	2020	2020	2020	203
675	20240711	093400	151570390	2025	2020	2025	2020	2356
676	20240711	093300	146811160	2020	2020	2020	2010	73
677	20240711	093200	146664030	2020	2015	2020	2015	537
678	20240711	093100	145581965	2015	2020	2020	2015	2906
679	20240711	093000	139724170	2020	2020	2020	2015	106
680	20240711	092900	139510060	2015	2015	2015	2015	2780
681	20240711	092800	133908360	2015	2020	2020	2010	792
682	20240711	092700	132311035	2020	2010	2020	2010	4508
683	20240711	092600	123228175	2010	2000	2010	2000	17723
684	20240711	092500	87614965	2005	2005	2005	2005	9583
685	20240711	092400	68401050	2010	2010	2010	2010	490
686	20240711	092300	67416150	2010	2005	2010	2005	733
687	20240711	092200	65946335	2005	2010	2010	2005	300
688	20240711	092100	65344335	2010	2010	2010	2010	0
689	20240711	092000	65344335	2010	2005	2010	2005	492
690	20240711	091900	64357810	2005	2010	2010	2005	205
691	20240711	091800	63946760	2010	2010	2010	2010	3084
692	20240711	091700	57747920	2010	2010	2010	2010	3170
693	20240711	091600	51376220	2010	2010	2010	2010	20
694	20240711	091500	51336020	2010	2010	2010	2010	622
695	20240711	091400	50085800	2010	2005	2010	2005	53
696	20240711	091300	49979395	2010	2010	2010	2010	1026
697	20240711	091200	47917135	2010	2010	2010	2005	329
698	20240711	091100	47256985	2005	2005	2010	2005	1031
699	20240711	091000	45189815	2005	2000	2005	2000	3680
700	20240711	090900	37822415	2000	2000	2005	2000	350
701	20240711	090800	37122410	2005	2005	2005	2000	1470
702	20240711	090700	34176060	2005	2005	2005	2000	2560
703	20240711	090600	29050415	2010	2005	2010	2005	2608
704	20240711	090500	23821360	2005	2005	2005	2005	1798
705	20240711	090400	20216370	2010	2010	2010	2010	12
706	20240711	090300	20192250	2005	2005	2010	2005	189
707	20240711	090200	19812565	2005	2010	2010	2005	3215
708	20240711	090100	13350540	2010	2005	2010	2005	1156
709	20240711	090000	11032710	2010	2020	2020	2010	5483