KissMeData/198440/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	204300	471483054	1959	1959	1959	1959	5442
3	20240711	204200	471483054	1959	1959	1959	1959	0
4	20240711	204100	471483054	1959	1959	1959	1959	0
5	20240711	204000	471483054	1959	1959	1959	1959	0
6	20240711	203900	471483054	1959	1959	1959	1959	0
7	20240711	203800	471483054	1959	1959	1959	1959	0
8	20240711	203700	471483054	1959	1959	1959	1959	0
9	20240711	203600	471483054	1959	1959	1959	1959	0
10	20240711	203500	471483054	1959	1959	1959	1959	0
11	20240711	203400	471483054	1959	1959	1959	1959	0
12	20240711	203300	471483054	1959	1959	1959	1959	0
13	20240711	203200	471483054	1959	1959	1959	1959	0
14	20240711	203100	471483054	1959	1959	1959	1959	0
15	20240711	203000	471483054	1959	1959	1959	1959	0
16	20240711	202900	471483054	1959	1959	1959	1959	0
17	20240711	202800	471483054	1959	1959	1959	1959	0
18	20240711	202700	471483054	1959	1959	1959	1959	0
19	20240711	202600	471483054	1959	1959	1959	1959	0
20	20240711	202500	471483054	1959	1959	1959	1959	0
21	20240711	202400	471483054	1959	1959	1959	1959	0
22	20240711	202300	471483054	1959	1959	1959	1959	0
23	20240711	202200	471483054	1959	1959	1959	1959	0
24	20240711	202100	471483054	1959	1959	1959	1959	0
25	20240711	202000	471483054	1959	1959	1959	1959	0
26	20240711	201900	471483054	1959	1959	1959	1959	0
27	20240711	201800	471483054	1959	1959	1959	1959	0
28	20240711	201700	471483054	1959	1959	1959	1959	0
29	20240711	201600	471483054	1959	1959	1959	1959	0
30	20240711	201500	471483054	1959	1959	1959	1959	0
31	20240711	201400	471483054	1959	1959	1959	1959	0
32	20240711	201300	471483054	1959	1959	1959	1959	5442
33	20240711	201200	471483054	1959	1959	1959	1959	0
34	20240711	201100	471483054	1959	1959	1959	1959	0
35	20240711	201000	471483054	1959	1959	1959	1959	0
36	20240711	200900	471483054	1959	1959	1959	1959	0
37	20240711	200800	471483054	1959	1959	1959	1959	0
38	20240711	200700	471483054	1959	1959	1959	1959	0
39	20240711	200600	471483054	1959	1959	1959	1959	0
40	20240711	200500	471483054	1959	1959	1959	1959	0
41	20240711	200400	471483054	1959	1959	1959	1959	0
42	20240711	200300	471483054	1959	1959	1959	1959	0
43	20240711	200200	471483054	1959	1959	1959	1959	0
44	20240711	200100	471483054	1959	1959	1959	1959	0
45	20240711	200000	471483054	1959	1959	1959	1959	0
46	20240711	195900	471483054	1959	1959	1959	1959	0
47	20240711	195800	471483054	1959	1959	1959	1959	0
48	20240711	195700	471483054	1959	1959	1959	1959	0
49	20240711	195600	471483054	1959	1959	1959	1959	0
50	20240711	195500	471483054	1959	1959	1959	1959	0
51	20240711	195400	471483054	1959	1959	1959	1959	0
52	20240711	195300	471483054	1959	1959	1959	1959	0
53	20240711	195200	471483054	1959	1959	1959	1959	0
54	20240711	195100	471483054	1959	1959	1959	1959	0
55	20240711	195000	471483054	1959	1959	1959	1959	0
56	20240711	194900	471483054	1959	1959	1959	1959	0
57	20240711	194800	471483054	1959	1959	1959	1959	0
58	20240711	194700	471483054	1959	1959	1959	1959	0
59	20240711	194600	471483054	1959	1959	1959	1959	0
60	20240711	194500	471483054	1959	1959	1959	1959	0
61	20240711	194400	471483054	1959	1959	1959	1959	0
62	20240711	194300	471483054	1959	1959	1959	1959	5442
63	20240711	194200	471483054	1959	1959	1959	1959	0
64	20240711	194100	471483054	1959	1959	1959	1959	0
65	20240711	194000	471483054	1959	1959	1959	1959	0
66	20240711	193900	471483054	1959	1959	1959	1959	0
67	20240711	193800	471483054	1959	1959	1959	1959	0
68	20240711	193700	471483054	1959	1959	1959	1959	0
69	20240711	193600	471483054	1959	1959	1959	1959	0
70	20240711	193500	471483054	1959	1959	1959	1959	0
71	20240711	193400	471483054	1959	1959	1959	1959	0
72	20240711	193300	471483054	1959	1959	1959	1959	0
73	20240711	193200	471483054	1959	1959	1959	1959	0
74	20240711	193100	471483054	1959	1959	1959	1959	0
75	20240711	193000	471483054	1959	1959	1959	1959	0
76	20240711	192900	471483054	1959	1959	1959	1959	0
77	20240711	192800	471483054	1959	1959	1959	1959	0
78	20240711	192700	471483054	1959	1959	1959	1959	0
79	20240711	192600	471483054	1959	1959	1959	1959	0
80	20240711	192500	471483054	1959	1959	1959	1959	0
81	20240711	192400	471483054	1959	1959	1959	1959	0
82	20240711	192300	471483054	1959	1959	1959	1959	0
83	20240711	192200	471483054	1959	1959	1959	1959	0
84	20240711	192100	471483054	1959	1959	1959	1959	0
85	20240711	192000	471483054	1959	1959	1959	1959	0
86	20240711	191900	471483054	1959	1959	1959	1959	0
87	20240711	191800	471483054	1959	1959	1959	1959	0
88	20240711	191700	471483054	1959	1959	1959	1959	0
89	20240711	191600	471483054	1959	1959	1959	1959	0
90	20240711	191500	471483054	1959	1959	1959	1959	0
91	20240711	191400	471483054	1959	1959	1959	1959	0
92	20240711	191300	471483054	1959	1959	1959	1959	5442
93	20240711	191200	471483054	1959	1959	1959	1959	0
94	20240711	191100	471483054	1959	1959	1959	1959	0
95	20240711	191000	471483054	1959	1959	1959	1959	0
96	20240711	190900	471483054	1959	1959	1959	1959	0
97	20240711	190800	471483054	1959	1959	1959	1959	0
98	20240711	190700	471483054	1959	1959	1959	1959	0
99	20240711	190600	471483054	1959	1959	1959	1959	0
100	20240711	190500	471483054	1959	1959	1959	1959	0
101	20240711	190400	471483054	1959	1959	1959	1959	0
102	20240711	190300	471483054	1959	1959	1959	1959	0
103	20240711	190200	471483054	1959	1959	1959	1959	0
104	20240711	190100	471483054	1959	1959	1959	1959	0
105	20240711	190000	471483054	1959	1959	1959	1959	0
106	20240711	185900	471483054	1959	1959	1959	1959	0
107	20240711	185800	471483054	1959	1959	1959	1959	0
108	20240711	185700	471483054	1959	1959	1959	1959	0
109	20240711	185600	471483054	1959	1959	1959	1959	0
110	20240711	185500	471483054	1959	1959	1959	1959	0
111	20240711	185400	471483054	1959	1959	1959	1959	0
112	20240711	185300	471483054	1959	1959	1959	1959	0
113	20240711	185200	471483054	1959	1959	1959	1959	0
114	20240711	185100	471483054	1959	1959	1959	1959	0
115	20240711	185000	471483054	1959	1959	1959	1959	0
116	20240711	184900	471483054	1959	1959	1959	1959	0
117	20240711	184800	471483054	1959	1959	1959	1959	0
118	20240711	184700	471483054	1959	1959	1959	1959	0
119	20240711	184600	471483054	1959	1959	1959	1959	0
120	20240711	184500	471483054	1959	1959	1959	1959	0
121	20240711	184400	471483054	1959	1959	1959	1959	0
122	20240711	184300	471483054	1959	1959	1959	1959	5442
123	20240711	184200	471483054	1959	1959	1959	1959	0
124	20240711	184100	471483054	1959	1959	1959	1959	0
125	20240711	184000	471483054	1959	1959	1959	1959	0
126	20240711	183900	471483054	1959	1959	1959	1959	0
127	20240711	183800	471483054	1959	1959	1959	1959	0
128	20240711	183700	471483054	1959	1959	1959	1959	0
129	20240711	183600	471483054	1959	1959	1959	1959	0
130	20240711	183500	471483054	1959	1959	1959	1959	0
131	20240711	183400	471483054	1959	1959	1959	1959	0
132	20240711	183300	471483054	1959	1959	1959	1959	0
133	20240711	183200	471483054	1959	1959	1959	1959	0
134	20240711	183100	471483054	1959	1959	1959	1959	0
135	20240711	183000	471483054	1959	1959	1959	1959	0
136	20240711	182900	471483054	1959	1959	1959	1959	0
137	20240711	182800	471483054	1959	1959	1959	1959	0
138	20240711	182700	471483054	1959	1959	1959	1959	0
139	20240711	182600	471483054	1959	1959	1959	1959	0
140	20240711	182500	471483054	1959	1959	1959	1959	0
141	20240711	182400	471483054	1959	1959	1959	1959	0
142	20240711	182300	471483054	1959	1959	1959	1959	0
143	20240711	182200	471483054	1959	1959	1959	1959	0
144	20240711	182100	471483054	1959	1959	1959	1959	0
145	20240711	182000	471483054	1959	1959	1959	1959	0
146	20240711	181900	471483054	1959	1959	1959	1959	0
147	20240711	181800	471483054	1959	1959	1959	1959	0
148	20240711	181700	471483054	1959	1959	1959	1959	0
149	20240711	181600	471483054	1959	1959	1959	1959	0
150	20240711	181500	471483054	1959	1959	1959	1959	0
151	20240711	181400	471483054	1959	1959	1959	1959	0
152	20240711	181300	471483054	1959	1959	1959	1959	5442
153	20240711	181200	471483054	1959	1959	1959	1959	0
154	20240711	181100	471483054	1959	1959	1959	1959	0
155	20240711	181000	471483054	1959	1959	1959	1959	0
156	20240711	180900	471483054	1959	1959	1959	1959	0
157	20240711	180800	471483054	1959	1959	1959	1959	0
158	20240711	180700	471483054	1959	1959	1959	1959	0
159	20240711	180600	471483054	1959	1959	1959	1959	0
160	20240711	180500	471483054	1959	1959	1959	1959	0
161	20240711	180400	471483054	1959	1959	1959	1959	0
162	20240711	180300	471483054	1959	1959	1959	1959	0
163	20240711	180200	471483054	1959	1959	1959	1959	0
164	20240711	180100	471483054	1959	1959	1959	1959	0
165	20240711	180000	471483054	1959	1959	1959	1959	0
166	20240711	175900	471483054	1959	1959	1959	1959	0
167	20240711	175800	471483054	1959	1959	1959	1959	0
168	20240711	175700	471483054	1959	1959	1959	1959	0
169	20240711	175600	471483054	1959	1959	1959	1959	0
170	20240711	175500	471483054	1959	1959	1959	1959	0
171	20240711	175400	471483054	1959	1959	1959	1959	0
172	20240711	175300	471483054	1959	1959	1959	1959	0
173	20240711	175200	471483054	1959	1959	1959	1959	0
174	20240711	175100	471483054	1959	1959	1959	1959	0
175	20240711	175000	471483054	1959	1959	1959	1959	0
176	20240711	174900	471483054	1959	1959	1959	1959	0
177	20240711	174800	471483054	1959	1959	1959	1959	0
178	20240711	174700	471483054	1959	1959	1959	1959	0
179	20240711	174600	471483054	1959	1959	1959	1959	0
180	20240711	174500	471483054	1959	1959	1959	1959	0
181	20240711	174400	471483054	1959	1959	1959	1959	0
182	20240711	174300	471483054	1959	1959	1959	1959	5442
183	20240711	174200	471483054	1959	1959	1959	1959	0
184	20240711	174100	471483054	1959	1959	1959	1959	0
185	20240711	174000	471483054	1959	1959	1959	1959	0
186	20240711	173900	471483054	1959	1959	1959	1959	0
187	20240711	173800	471483054	1959	1959	1959	1959	0
188	20240711	173700	471483054	1959	1959	1959	1959	0
189	20240711	173600	471483054	1959	1959	1959	1959	0
190	20240711	173500	471483054	1959	1959	1959	1959	0
191	20240711	173400	471483054	1959	1959	1959	1959	0
192	20240711	173300	471483054	1959	1959	1959	1959	0
193	20240711	173200	471483054	1959	1959	1959	1959	0
194	20240711	173100	471483054	1959	1959	1959	1959	0
195	20240711	173000	471483054	1959	1959	1959	1959	0
196	20240711	172900	471483054	1959	1959	1959	1959	0
197	20240711	172800	471483054	1959	1959	1959	1959	0
198	20240711	172700	471483054	1959	1959	1959	1959	0
199	20240711	172600	471483054	1959	1959	1959	1959	0
200	20240711	172500	471483054	1959	1959	1959	1959	0
201	20240711	172400	471483054	1959	1959	1959	1959	0
202	20240711	172300	471483054	1959	1959	1959	1959	0
203	20240711	172200	471483054	1959	1959	1959	1959	0
204	20240711	172100	471483054	1959	1959	1959	1959	0
205	20240711	172000	471483054	1959	1959	1959	1959	0
206	20240711	171900	471483054	1959	1959	1959	1959	0
207	20240711	171800	471483054	1959	1959	1959	1959	0
208	20240711	171700	471483054	1959	1959	1959	1959	0
209	20240711	171600	471483054	1959	1959	1959	1959	0
210	20240711	171500	471483054	1959	1959	1959	1959	0
211	20240711	171400	471483054	1959	1959	1959	1959	0
212	20240711	171300	471483054	1959	1959	1959	1959	5442
213	20240711	171200	471483054	1959	1959	1959	1959	0
214	20240711	171100	471483054	1959	1959	1959	1959	0
215	20240711	171000	471483054	1959	1959	1959	1959	0
216	20240711	170900	471483054	1959	1959	1959	1959	0
217	20240711	170800	471483054	1959	1959	1959	1959	0
218	20240711	170700	471483054	1959	1959	1959	1959	0
219	20240711	170600	471483054	1959	1959	1959	1959	0
220	20240711	170500	471483054	1959	1959	1959	1959	0
221	20240711	170400	471483054	1959	1959	1959	1959	0
222	20240711	170300	471483054	1959	1959	1959	1959	0
223	20240711	170200	471483054	1959	1959	1959	1959	0
224	20240711	170100	471483054	1959	1959	1959	1959	0
225	20240711	170000	471483054	1959	1959	1959	1959	0
226	20240711	165900	471483054	1959	1959	1959	1959	0
227	20240711	165800	471483054	1959	1959	1959	1959	0
228	20240711	165700	471483054	1959	1959	1959	1959	0
229	20240711	165600	471483054	1959	1959	1959	1959	0
230	20240711	165500	471483054	1959	1959	1959	1959	0
231	20240711	165400	471483054	1959	1959	1959	1959	0
232	20240711	165300	471483054	1959	1959	1959	1959	0
233	20240711	165200	471483054	1959	1959	1959	1959	0
234	20240711	165100	471483054	1959	1959	1959	1959	0
235	20240711	165000	471483054	1959	1959	1959	1959	0
236	20240711	164900	471483054	1959	1959	1959	1959	0
237	20240711	164800	471483054	1959	1959	1959	1959	0
238	20240711	164700	471483054	1959	1959	1959	1959	0
239	20240711	164600	471483054	1959	1959	1959	1959	0
240	20240711	164500	471483054	1959	1959	1959	1959	0
241	20240711	164400	471483054	1959	1959	1959	1959	0
242	20240711	164300	471483054	1959	1959	1959	1959	5442
243	20240711	164200	471483054	1959	1959	1959	1959	0
244	20240711	164100	471483054	1959	1959	1959	1959	0
245	20240711	164000	471483054	1959	1959	1959	1959	0
246	20240711	163900	471483054	1959	1959	1959	1959	0
247	20240711	163800	471483054	1959	1959	1959	1959	0
248	20240711	163700	471483054	1959	1959	1959	1959	0
249	20240711	163600	471483054	1959	1959	1959	1959	0
250	20240711	163500	471483054	1959	1959	1959	1959	0
251	20240711	163400	471483054	1959	1959	1959	1959	0
252	20240711	163300	471483054	1959	1959	1959	1959	0
253	20240711	163200	471483054	1959	1959	1959	1959	0
254	20240711	163100	471483054	1959	1959	1959	1959	0
255	20240711	163000	471483054	1959	1959	1959	1959	0
256	20240711	162900	471483054	1959	1959	1959	1959	0
257	20240711	162800	471483054	1959	1959	1959	1959	0
258	20240711	162700	471483054	1959	1959	1959	1959	0
259	20240711	162600	471483054	1959	1959	1959	1959	0
260	20240711	162500	471483054	1959	1959	1959	1959	0
261	20240711	162400	471483054	1959	1959	1959	1959	0
262	20240711	162300	471483054	1959	1959	1959	1959	0
263	20240711	162200	471483054	1959	1959	1959	1959	0
264	20240711	162100	471483054	1959	1959	1959	1959	0
265	20240711	162000	471483054	1959	1959	1959	1959	0
266	20240711	161900	471483054	1959	1959	1959	1959	0
267	20240711	161800	471483054	1959	1959	1959	1959	0
268	20240711	161700	471483054	1959	1959	1959	1959	0
269	20240711	161600	471483054	1959	1959	1959	1959	0
270	20240711	161500	471483054	1959	1959	1959	1959	0
271	20240711	161400	471483054	1959	1959	1959	1959	0
272	20240711	161300	471483054	1959	1959	1959	1959	5442
273	20240711	161200	471483054	1959	1959	1959	1959	0
274	20240711	161100	471483054	1959	1959	1959	1959	0
275	20240711	161000	471483054	1959	1959	1959	1959	0
276	20240711	160900	471483054	1959	1959	1959	1959	0
277	20240711	160800	471483054	1959	1959	1959	1959	0
278	20240711	160700	471483054	1959	1959	1959	1959	0
279	20240711	160600	471483054	1959	1959	1959	1959	0
280	20240711	160500	471483054	1959	1959	1959	1959	0
281	20240711	160400	471483054	1959	1959	1959	1959	0
282	20240711	160300	471483054	1959	1959	1959	1959	0
283	20240711	160200	471483054	1959	1959	1959	1959	0
284	20240711	160100	471483054	1959	1959	1959	1959	0
285	20240711	160000	471483054	1959	1959	1959	1959	0
286	20240711	155900	471483054	1959	1959	1959	1959	0
287	20240711	155800	471483054	1959	1959	1959	1959	0
288	20240711	155700	471483054	1959	1959	1959	1959	0
289	20240711	155600	471483054	1959	1959	1959	1959	0
290	20240711	155500	471483054	1959	1959	1959	1959	0
291	20240711	155400	471483054	1959	1959	1959	1959	0
292	20240711	155300	471483054	1959	1959	1959	1959	0
293	20240711	155200	471483054	1959	1959	1959	1959	0
294	20240711	155100	471483054	1959	1959	1959	1959	0
295	20240711	155000	471483054	1959	1959	1959	1959	0
296	20240711	154900	471483054	1959	1959	1959	1959	0
297	20240711	154800	471483054	1959	1959	1959	1959	0
298	20240711	154700	471483054	1959	1959	1959	1959	0
299	20240711	154600	471483054	1959	1959	1959	1959	0
300	20240711	154500	471483054	1959	1959	1959	1959	0
301	20240711	154400	471483054	1959	1959	1959	1959	0
302	20240711	154300	471483054	1959	1959	1959	1959	5442
303	20240711	154200	471483054	1959	1959	1959	1959	0
304	20240711	154100	471483054	1959	1959	1959	1959	0
305	20240711	154000	471483054	1959	1959	1959	1959	0
306	20240711	153900	471483054	1959	1959	1959	1959	0
307	20240711	153800	471483054	1959	1959	1959	1959	0
308	20240711	153700	471483054	1959	1959	1959	1959	0
309	20240711	153600	471483054	1959	1959	1959	1959	0
310	20240711	153500	471483054	1959	1959	1959	1959	0
311	20240711	153400	471483054	1959	1959	1959	1959	0
312	20240711	153300	471483054	1959	1959	1959	1959	0
313	20240711	153200	471483054	1959	1959	1959	1959	0
314	20240711	153100	471483054	1959	1959	1959	1959	0
315	20240711	153000	471483054	1959	1959	1959	1959	5442
316	20240711	152900	460822176	1961	1961	1961	1961	0
317	20240711	152800	460822176	1961	1961	1961	1961	0
318	20240711	152700	460822176	1961	1961	1961	1961	0
319	20240711	152600	460822176	1961	1961	1961	1961	0
320	20240711	152500	460822176	1961	1961	1961	1961	0
321	20240711	152400	460822176	1961	1961	1961	1961	0
322	20240711	152300	460822176	1961	1961	1961	1961	0
323	20240711	152200	460822176	1961	1961	1961	1961	0
324	20240711	152100	460822176	1961	1961	1961	1961	0
325	20240711	152000	460822176	1961	1961	1961	1961	0
326	20240711	151900	460822176	1961	1962	1962	1961	5614
327	20240711	151800	449810041	1963	1963	1963	1963	500
328	20240711	151700	448828541	1964	1962	1964	1962	3283
329	20240711	151600	442387089	1962	1962	1962	1962	617
330	20240711	151500	441176535	1964	1967	1967	1964	336
331	20240711	151400	440516488	1964	1964	1964	1964	1926
332	20240711	151300	436733824	1963	1963	1963	1963	425
333	20240711	151200	435899549	1963	1963	1963	1963	50
334	20240711	151100	435801399	1963	1970	1970	1963	2480
335	20240711	151000	430925382	1970	1970	1970	1969	14
336	20240711	150900	430897810	1968	1968	1968	1968	0
337	20240711	150800	430897810	1968	1970	1970	1968	26
338	20240711	150700	430846620	1973	1972	1973	1972	110
339	20240711	150600	430629600	1973	1970	1973	1970	1606
340	20240711	150500	427465768	1970	1970	1970	1970	1515
341	20240711	150400	424481218	1970	1970	1970	1970	0
342	20240711	150300	424481218	1970	1968	1970	1968	2000
343	20240711	150200	420542152	1960	1960	1960	1960	6014
344	20240711	150100	408754712	1959	1968	1968	1959	1801
345	20240711	150000	405223604	1962	1962	1962	1962	5727
346	20240711	145900	393987230	1960	1963	1963	1960	792
347	20240711	145800	392433600	1962	1966	1966	1962	1493
348	20240711	145700	389501429	1966	1966	1966	1966	30
349	20240711	145600	389442449	1966	1966	1966	1966	137
350	20240711	145500	389173107	1966	1965	1969	1964	632
351	20240711	145400	387931281	1965	1966	1966	1965	81
352	20240711	145300	387772043	1966	1969	1969	1966	322
353	20240711	145200	387138701	1967	1967	1967	1967	0
354	20240711	145100	387138701	1967	1969	1969	1967	2050
355	20240711	145000	383103232	1969	1969	1969	1969	276
356	20240711	144900	382559788	1969	1969	1969	1969	1
357	20240711	144800	382557819	1968	1968	1968	1968	34
358	20240711	144700	382490907	1969	1969	1969	1969	0
359	20240711	144600	382490907	1969	1969	1969	1969	0
360	20240711	144500	382490907	1969	1969	1969	1969	1
361	20240711	144400	382488938	1969	1969	1969	1969	7
362	20240711	144300	382475155	1969	1969	1969	1969	1
363	20240711	144200	382473186	1969	1969	1969	1969	1
364	20240711	144100	382471217	1968	1968	1968	1968	0
365	20240711	144000	382471217	1968	1968	1968	1968	300
366	20240711	143900	381880817	1968	1968	1968	1968	0
367	20240711	143800	381880817	1968	1968	1968	1968	0
368	20240711	143700	381880817	1968	1969	1969	1968	44
369	20240711	143600	381794222	1969	1969	1969	1969	1
370	20240711	143500	381792253	1968	1968	1968	1968	0
371	20240711	143400	381792253	1968	1968	1968	1968	0
372	20240711	143300	381792253	1968	1968	1968	1968	0
373	20240711	143200	381792253	1968	1968	1968	1968	0
374	20240711	143100	381792253	1968	1970	1970	1968	4
375	20240711	143000	381784377	1968	1969	1969	1968	3
376	20240711	142900	381778471	1968	1971	1971	1968	350
377	20240711	142800	381089055	1973	1973	1973	1973	9
378	20240711	142700	381071298	1973	1973	1973	1973	0
379	20240711	142600	381071298	1973	1973	1973	1973	0
380	20240711	142500	381071298	1973	1973	1973	1973	0
381	20240711	142400	381071298	1973	1973	1973	1973	106
382	20240711	142300	380862160	1973	1973	1973	1973	14
383	20240711	142200	380834538	1974	1974	1974	1974	0
384	20240711	142100	380834538	1974	1974	1974	1974	0
385	20240711	142000	380834538	1974	1974	1974	1974	1
386	20240711	141900	380832564	1967	1967	1967	1967	25
387	20240711	141800	380783389	1967	1967	1967	1967	5
388	20240711	141700	380773554	1967	1967	1967	1967	0
389	20240711	141600	380773554	1967	1967	1967	1967	3
390	20240711	141500	380767653	1967	1968	1968	1967	8
391	20240711	141400	380751916	1967	1967	1967	1967	0
392	20240711	141300	380751916	1967	1967	1967	1967	0
393	20240711	141200	380751916	1967	1967	1967	1967	317
394	20240711	141100	380128377	1967	1969	1969	1967	1874
395	20240711	141000	376441336	1970	1970	1970	1970	440
396	20240711	140900	375574536	1970	1970	1970	1970	2596
397	20240711	140800	370460416	1973	1972	1973	1972	4107
398	20240711	140700	362357604	1972	1972	1972	1972	71
399	20240711	140600	362217592	1972	1972	1972	1972	0
400	20240711	140500	362217592	1972	1972	1972	1972	0
401	20240711	140400	362217592	1972	1971	1972	1970	1005
402	20240711	140300	360237731	1972	1972	1972	1972	0
403	20240711	140200	360237731	1972	1972	1972	1972	1
404	20240711	140100	360235759	1972	1972	1972	1972	0
405	20240711	140000	360235759	1972	1970	1972	1970	224
406	20240711	135900	359794477	1970	1970	1970	1970	400
407	20240711	135800	359006477	1970	1971	1971	1970	64
408	20240711	135700	358880394	1972	1972	1972	1970	1727
409	20240711	135600	355477068	1973	1973	1973	1973	1
410	20240711	135500	355475095	1973	1973	1973	1973	1010
411	20240711	135400	353482365	1973	1974	1974	1973	505
412	20240711	135300	352485800	1974	1975	1975	1974	97
413	20240711	135200	352294297	1975	1975	1975	1975	0
414	20240711	135100	352294297	1975	1975	1975	1975	0
415	20240711	135000	352294297	1975	1974	1975	1974	83
416	20240711	134900	352130400	1974	1974	1974	1973	847
417	20240711	134800	350459202	1975	1974	1975	1974	10
418	20240711	134700	350439453	1975	1975	1975	1975	30
419	20240711	134600	350380203	1973	1973	1973	1973	0
420	20240711	134500	350380203	1973	1973	1973	1973	0
421	20240711	134400	350380203	1973	1973	1973	1973	1
422	20240711	134300	350378230	1977	1977	1977	1977	50
423	20240711	134200	350279380	1979	1979	1979	1979	36
424	20240711	134100	350208136	1979	1979	1979	1979	100
425	20240711	134000	350010236	1973	1973	1973	1973	0
426	20240711	133900	350010236	1973	1973	1973	1973	60
427	20240711	133800	349891856	1979	1979	1979	1979	502
428	20240711	133700	348898398	1979	1979	1979	1979	1
429	20240711	133600	348896419	1972	1972	1972	1972	0
430	20240711	133500	348896419	1972	1972	1972	1972	0
431	20240711	133400	348896419	1972	1972	1972	1972	0
432	20240711	133300	348896419	1972	1972	1972	1972	0
433	20240711	133200	348896419	1972	1972	1972	1972	0
434	20240711	133100	348896419	1972	1972	1972	1972	0
435	20240711	133000	348896419	1972	1972	1972	1972	0
436	20240711	132900	348896419	1972	1972	1972	1972	0
437	20240711	132800	348896419	1972	1972	1972	1972	0
438	20240711	132700	348896419	1972	1972	1972	1972	0
439	20240711	132600	348896419	1972	1972	1972	1972	477
440	20240711	132500	347955775	1970	1970	1970	1970	0
441	20240711	132400	347955775	1970	1970	1970	1970	26
442	20240711	132300	347904555	1970	1970	1970	1970	14
443	20240711	132200	347876975	1970	1970	1970	1970	0
444	20240711	132100	347876975	1970	1970	1970	1970	0
445	20240711	132000	347876975	1970	1970	1970	1970	0
446	20240711	131900	347876975	1970	1970	1970	1970	0
447	20240711	131800	347876975	1970	1970	1970	1970	13
448	20240711	131700	347851365	1972	1972	1972	1972	0
449	20240711	131600	347851365	1972	1972	1972	1972	0
450	20240711	131500	347851365	1972	1972	1972	1972	0
451	20240711	131400	347851365	1972	1972	1972	1972	0
452	20240711	131300	347851365	1972	1972	1972	1972	0
453	20240711	131200	347851365	1972	1972	1972	1972	43
454	20240711	131100	347766569	1972	1972	1972	1972	0
455	20240711	131000	347766569	1972	1972	1972	1972	0
456	20240711	130900	347766569	1972	1972	1972	1972	0
457	20240711	130800	347766569	1972	1972	1972	1972	0
458	20240711	130700	347766569	1972	1974	1974	1972	15
459	20240711	130600	347736963	1974	1974	1974	1974	0
460	20240711	130500	347736963	1974	1974	1974	1974	0
461	20240711	130400	347736963	1974	1974	1974	1974	1
462	20240711	130300	347734989	1974	1974	1974	1974	0
463	20240711	130200	347734989	1974	1974	1974	1974	98
464	20240711	130100	347541537	1972	1972	1972	1972	0
465	20240711	130000	347541537	1972	1972	1972	1972	23
466	20240711	125900	347496181	1968	1968	1968	1968	0
467	20240711	125800	347496181	1968	1968	1968	1968	0
468	20240711	125700	347496181	1968	1968	1968	1968	0
469	20240711	125600	347496181	1968	1968	1968	1967	805
470	20240711	125500	345911952	1968	1968	1968	1968	27
471	20240711	125400	345858816	1968	1968	1968	1968	406
472	20240711	125300	345059808	1968	1968	1968	1968	43
473	20240711	125200	344975184	1968	1968	1968	1968	2
474	20240711	125100	344971248	1967	1967	1967	1967	2
475	20240711	125000	344967314	1967	1967	1967	1967	0
476	20240711	124900	344967314	1967	1967	1967	1967	456
477	20240711	124800	344070362	1967	1967	1967	1967	28
478	20240711	124700	344015286	1967	1967	1967	1967	0
479	20240711	124600	344015286	1967	1967	1967	1967	0
480	20240711	124500	344015286	1967	1967	1967	1967	0
481	20240711	124400	344015286	1967	1967	1967	1967	0
482	20240711	124300	344015286	1967	1967	1967	1967	30
483	20240711	124200	343956276	1967	1967	1967	1967	21
484	20240711	124100	343914969	1967	1967	1967	1967	1
485	20240711	124000	343913002	1966	1966	1966	1966	0
486	20240711	123900	343913002	1966	1966	1966	1966	79
487	20240711	123800	343757688	1966	1966	1966	1966	4
488	20240711	123700	343749824	1966	1966	1966	1966	0
489	20240711	123600	343749824	1966	1966	1966	1966	0
490	20240711	123500	343749824	1966	1966	1966	1966	117
491	20240711	123400	343519802	1964	1964	1964	1964	3
492	20240711	123300	343513910	1964	1964	1964	1964	0
493	20240711	123200	343513910	1964	1964	1964	1964	0
494	20240711	123100	343513910	1964	1964	1964	1964	7
495	20240711	123000	343500162	1963	1967	1967	1963	131
496	20240711	122900	343242892	1967	1967	1967	1967	482
497	20240711	122800	342294798	1967	1967	1967	1967	33
498	20240711	122700	342229887	1967	1967	1967	1967	1
499	20240711	122600	342227920	1959	1967	1967	1959	4319
500	20240711	122500	333760321	1967	1968	1968	1967	2299
501	20240711	122400	329236960	1974	1974	1974	1974	1016
502	20240711	122300	327231376	1967	1972	1972	1966	5600
503	20240711	122200	316210579	1973	1979	1979	1973	1954
504	20240711	122100	312355040	1974	1986	1986	1974	5843
505	20240711	122000	300797389	1986	1980	1986	1980	8294
506	20240711	121900	284329867	1980	1980	1980	1980	212
507	20240711	121800	283910107	1980	1980	1980	1980	3026
508	20240711	121700	277918627	1980	1980	1980	1980	0
509	20240711	121600	277918627	1980	1974	1980	1974	11
510	20240711	121500	277896907	1974	1974	1974	1974	33
511	20240711	121400	277831765	1971	1972	1972	1971	85
512	20240711	121300	277664146	1974	1975	1975	1972	165
513	20240711	121200	277338452	1974	1974	1974	1974	0
514	20240711	121100	277338452	1974	1980	1980	1973	292
515	20240711	121000	276761549	1980	1976	1980	1974	3519
516	20240711	120900	269813141	1976	1976	1976	1976	20
517	20240711	120800	269773621	1976	1976	1976	1976	2
518	20240711	120700	269769669	1980	1980	1980	1980	0
519	20240711	120600	269769669	1980	1980	1980	1980	0
520	20240711	120500	269769669	1980	1980	1980	1980	0
521	20240711	120400	269769669	1980	1980	1980	1980	0
522	20240711	120300	269769669	1980	1977	1980	1976	1250
523	20240711	120200	267299122	1978	1979	1979	1978	771
524	20240711	120100	265774033	1980	1980	1980	1980	2
525	20240711	120000	265770073	1979	1979	1979	1979	0
526	20240711	115900	265770073	1979	1979	1979	1979	1
527	20240711	115800	265768094	1978	1978	1978	1978	0
528	20240711	115700	265768094	1978	1978	1978	1978	0
529	20240711	115600	265768094	1978	1979	1979	1978	231
530	20240711	115500	265311146	1978	1978	1978	1978	90
531	20240711	115400	265133126	1978	1978	1980	1978	680
532	20240711	115300	263787926	1979	1979	1979	1979	50
533	20240711	115200	263688976	1978	1978	1978	1978	888
534	20240711	115100	261932512	1978	1978	1978	1978	543
535	20240711	115000	260858458	1979	1979	1979	1979	144
536	20240711	114900	260573482	1979	1980	1980	1979	782
537	20240711	114800	259025902	1980	1980	1980	1980	133
538	20240711	114700	258762562	1981	1981	1981	1981	610
539	20240711	114600	257554152	1986	1986	1986	1986	1
540	20240711	114500	257552166	1983	1985	1985	1983	1301
541	20240711	114400	254971892	1986	1986	1986	1986	0
542	20240711	114300	254971892	1986	1986	1986	1986	0
543	20240711	114200	254971892	1986	1986	1986	1986	80
544	20240711	114100	254813012	1986	1986	1986	1985	1347
545	20240711	114000	252138897	1986	1986	1986	1986	2
546	20240711	113900	252134925	1986	1986	1986	1986	0
547	20240711	113800	252134925	1986	1986	1986	1986	901
548	20240711	113700	250345539	1986	1986	1986	1986	53
549	20240711	113600	250240281	1985	1985	1985	1985	0
550	20240711	113500	250240281	1985	1985	1985	1985	0
551	20240711	113400	250240281	1985	1985	1985	1985	0
552	20240711	113300	250240281	1985	1985	1985	1985	0
553	20240711	113200	250240281	1985	1985	1985	1985	0
554	20240711	113100	250240281	1985	1985	1985	1985	10
555	20240711	113000	250220431	1984	1984	1984	1984	0
556	20240711	112900	250220431	1984	1984	1984	1984	0
557	20240711	112800	250220431	1984	1984	1984	1984	0
558	20240711	112700	250220431	1984	1984	1984	1984	811
559	20240711	112600	248611407	1993	1993	1993	1993	0
560	20240711	112500	248611407	1993	1993	1993	1993	125
561	20240711	112400	248362282	1995	1995	1995	1995	0
562	20240711	112300	248362282	1995	1995	1995	1995	0
563	20240711	112200	248362282	1995	1995	1995	1995	100
564	20240711	112100	248162782	1995	1980	1995	1980	2266
565	20240711	112000	243644705	1980	1981	1981	1980	2831
566	20240711	111900	238038305	1981	1981	1981	1981	0
567	20240711	111800	238038305	1981	1981	1981	1981	100
568	20240711	111700	237840205	1994	1983	1994	1982	2519
569	20240711	111600	232847293	1985	1986	1986	1985	607
570	20240711	111500	231642337	1985	1990	1990	1985	801
571	20240711	111400	230051142	1990	1993	1993	1990	1806
572	20240711	111300	226457163	1993	1993	1998	1993	1846
573	20240711	111200	222778035	1993	1991	2000	1991	3782
574	20240711	111100	215234261	1990	1989	1991	1989	5830
575	20240711	111000	203630119	1989	1987	1989	1987	2554
576	20240711	110900	198550345	1985	1984	1985	1984	2520
577	20240711	110800	193548244	1984	1977	1984	1977	231
578	20240711	110700	193091550	1977	1977	1977	1977	118
579	20240711	110600	192858264	1985	1983	1985	1983	1239
580	20240711	110500	190400051	1984	1981	1984	1981	170
581	20240711	110400	190062981	1984	1984	1984	1984	0
582	20240711	110300	190062981	1984	1984	1984	1984	0
583	20240711	110200	190062981	1984	1983	1984	1983	1503
584	20240711	110100	187081229	1984	1984	1984	1984	0
585	20240711	110000	187081229	1984	1984	1984	1984	300
586	20240711	105900	186486029	1975	1976	1976	1975	20
587	20240711	105800	186446524	1975	1983	1983	1975	1415
588	20240711	105700	183644931	1983	1983	1983	1983	240
589	20240711	105600	183169011	1983	1983	1983	1983	0
590	20240711	105500	183169011	1983	1983	1983	1983	1
591	20240711	105400	183167028	1979	1979	1979	1979	0
592	20240711	105300	183167028	1979	1979	1979	1979	0
593	20240711	105200	183167028	1979	1983	1983	1979	389
594	20240711	105100	182397161	1983	1983	1983	1983	0
595	20240711	105000	182397161	1983	1982	1983	1982	502
596	20240711	104900	181401696	1983	1983	1983	1983	0
597	20240711	104800	181401696	1983	1983	1983	1983	0
598	20240711	104700	181401696	1983	1983	1983	1983	0
599	20240711	104600	181401696	1983	1983	1983	1983	1
600	20240711	104500	181399713	1979	1979	1979	1979	1000
601	20240711	104400	179420713	1979	1979	1979	1979	0
602	20240711	104300	179420713	1979	1979	1979	1979	0
603	20240711	104200	179420713	1979	1979	1979	1979	0
604	20240711	104100	179420713	1979	1979	1979	1979	0
605	20240711	104000	179420713	1979	1979	1979	1979	0
606	20240711	103900	179420713	1979	1979	1979	1979	201
607	20240711	103800	179022934	1979	1979	1979	1979	299
608	20240711	103700	178431213	1979	1979	1979	1979	0
609	20240711	103600	178431213	1979	1979	1979	1979	0
610	20240711	103500	178431213	1979	1977	1979	1977	1973
611	20240711	103400	174530568	1977	1978	1978	1977	37
612	20240711	103300	174457383	1978	1978	1978	1978	0
613	20240711	103200	174457383	1978	1979	1979	1978	31
614	20240711	103100	174396064	1978	1978	1978	1978	4
615	20240711	103000	174388152	1978	1978	1978	1978	1
616	20240711	102900	174386174	1982	1982	1982	1982	1
617	20240711	102800	174384192	1983	1983	1983	1983	1
618	20240711	102700	174382209	1984	1984	1984	1984	0
619	20240711	102600	174382209	1984	1983	1984	1983	780
620	20240711	102500	172835413	1981	1981	1981	1981	530
621	20240711	102400	171785483	1981	1981	1981	1981	100
622	20240711	102300	171587383	1977	1977	1977	1977	193
623	20240711	102200	171205822	1977	1977	1977	1977	1
624	20240711	102100	171203845	1980	1980	1980	1980	0
625	20240711	102000	171203845	1980	1970	1980	1970	1408
626	20240711	101900	168416085	1980	1980	1980	1980	5
627	20240711	101800	168406185	1980	1980	1980	1980	300
628	20240711	101700	167812185	1980	1980	1980	1980	0
629	20240711	101600	167812185	1980	1979	1980	1979	1600
630	20240711	101500	164644765	1979	1979	1979	1979	0
631	20240711	101400	164644765	1979	1978	1979	1978	1250
632	20240711	101300	162171017	1970	1970	1970	1970	0
633	20240711	101200	162171017	1970	1971	1971	1970	2421
634	20240711	101100	157399467	1971	1971	1971	1971	10
635	20240711	101000	157379757	1971	1971	1971	1971	0
636	20240711	100900	157379757	1971	1971	1971	1971	2
637	20240711	100800	157375815	1970	1980	1980	1970	186
638	20240711	100700	157009115	1980	1980	1980	1980	12
639	20240711	100600	156985355	1980	1977	1980	1977	2000
640	20240711	100500	153027086	1977	1970	1977	1970	703
641	20240711	100400	151642113	1977	1975	1977	1975	125
642	20240711	100300	151395188	1977	1977	1977	1977	13
643	20240711	100200	151369487	1977	1977	1977	1977	150
644	20240711	100100	151072937	1980	1980	1980	1980	82
645	20240711	100000	150910577	1980	1977	1980	1977	607
646	20240711	095900	149709522	1979	1979	1979	1979	1
647	20240711	095800	149707543	1979	1977	1979	1977	731
648	20240711	095700	148261956	1977	1977	1977	1977	620
649	20240711	095600	147036216	1968	1968	1968	1968	1
650	20240711	095500	147034248	1967	1977	1977	1967	4
651	20240711	095400	147026360	1967	1972	1977	1967	916
652	20240711	095300	145219057	1972	1972	1972	1972	90
653	20240711	095200	145041577	1975	1975	1975	1975	0
654	20240711	095100	145041577	1975	1975	1975	1975	210
655	20240711	095000	144626827	1975	1975	1975	1975	100
656	20240711	094900	144429327	1975	1974	1975	1974	742
657	20240711	094800	142964222	1974	1974	1974	1974	20
658	20240711	094700	142924742	1974	1974	1974	1974	0
659	20240711	094600	142924742	1974	1974	1974	1965	53
660	20240711	094500	142820579	1968	1965	1968	1965	2002
661	20240711	094400	138886376	1964	1964	1968	1964	2270
662	20240711	094300	134423256	1966	1966	1966	1966	188
663	20240711	094200	134053648	1964	1963	1964	1963	932
664	20240711	094100	132223327	1963	1963	1963	1963	1
665	20240711	094000	132221364	1963	1963	1963	1963	377
666	20240711	093900	131481313	1963	1963	1963	1963	13
667	20240711	093800	131455794	1963	1963	1963	1963	558
668	20240711	093700	130360440	1963	1954	1963	1954	7
669	20240711	093600	130346753	1954	1950	1954	1950	233
670	20240711	093500	129891491	1950	1948	1950	1948	1632
671	20240711	093400	126712353	1948	1948	1948	1948	194
672	20240711	093300	126334441	1948	1948	1948	1948	2
673	20240711	093200	126330545	1945	1966	1966	1943	3216
674	20240711	093100	120070820	1957	1951	1966	1951	1212
675	20240711	093000	117703690	1951	1947	1952	1947	844
676	20240711	092900	116059680	1947	1951	1951	1947	1831
677	20240711	092800	112492263	1952	1952	1952	1951	1798
678	20240711	092700	108982705	1952	1960	1962	1948	9854
679	20240711	092600	89748021	1960	1964	1970	1959	8353
680	20240711	092500	73354740	1964	1970	1970	1964	1244
681	20240711	092400	70905567	1970	1971	1971	1970	296
682	20240711	092300	70322262	1971	1975	1975	1971	796
683	20240711	092200	68753140	1975	1977	1978	1975	3310
684	20240711	092100	62209369	1971	1977	1977	1971	8948
685	20240711	092000	44543720	1977	1977	1977	1977	14
686	20240711	091900	44516042	1977	1977	1977	1977	122
687	20240711	091800	44274848	1977	1977	1977	1976	257
688	20240711	091700	43766761	1977	1979	1979	1977	1705
689	20240711	091600	40394758	1979	1979	1979	1979	160
690	20240711	091500	40078118	1980	1983	1983	1980	412
691	20240711	091400	39262310	1983	1983	1983	1983	0
692	20240711	091300	39262310	1983	1980	1983	1980	947
693	20240711	091200	37387112	1978	1982	1982	1978	1000
694	20240711	091100	35407654	1980	1980	1980	1980	1
695	20240711	091000	35405674	1978	1982	1982	1978	2650
696	20240711	090900	30162307	1994	1982	1994	1982	521
697	20240711	090800	29129433	1982	1982	1982	1982	35
698	20240711	090700	29060063	1982	1982	1985	1982	401
699	20240711	090600	28264381	1985	1981	1985	1981	202
700	20240711	090500	27863494	1985	1985	1985	1985	5
701	20240711	090400	27853569	1985	1987	1987	1983	9737
702	20240711	090300	8514999	1987	1987	1987	1987	903
703	20240711	090200	6720738	1987	1987	1987	1987	11
704	20240711	090100	6698881	1987	1986	1987	1986	194
705	20240711	090000	6313486	1986	1986	1986	1986	3171