KissMeData/080530/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	195900	178179053	1923	1923	1923	1923	1430
3	20240711	195800	178179053	1923	1923	1923	1923	0
4	20240711	195700	178179053	1923	1923	1923	1923	0
5	20240711	195600	178179053	1923	1923	1923	1923	0
6	20240711	195500	178179053	1923	1923	1923	1923	0
7	20240711	195400	178179053	1923	1923	1923	1923	0
8	20240711	195300	178179053	1923	1923	1923	1923	0
9	20240711	195200	178179053	1923	1923	1923	1923	0
10	20240711	195100	178179053	1923	1923	1923	1923	0
11	20240711	195000	178179053	1923	1923	1923	1923	0
12	20240711	194900	178179053	1923	1923	1923	1923	0
13	20240711	194800	178179053	1923	1923	1923	1923	0
14	20240711	194700	178179053	1923	1923	1923	1923	0
15	20240711	194600	178179053	1923	1923	1923	1923	0
16	20240711	194500	178179053	1923	1923	1923	1923	0
17	20240711	194400	178179053	1923	1923	1923	1923	0
18	20240711	194300	178179053	1923	1923	1923	1923	0
19	20240711	194200	178179053	1923	1923	1923	1923	0
20	20240711	194100	178179053	1923	1923	1923	1923	0
21	20240711	194000	178179053	1923	1923	1923	1923	0
22	20240711	193900	178179053	1923	1923	1923	1923	0
23	20240711	193800	178179053	1923	1923	1923	1923	0
24	20240711	193700	178179053	1923	1923	1923	1923	0
25	20240711	193600	178179053	1923	1923	1923	1923	0
26	20240711	193500	178179053	1923	1923	1923	1923	0
27	20240711	193400	178179053	1923	1923	1923	1923	0
28	20240711	193300	178179053	1923	1923	1923	1923	0
29	20240711	193200	178179053	1923	1923	1923	1923	0
30	20240711	193100	178179053	1923	1923	1923	1923	0
31	20240711	193000	178179053	1923	1923	1923	1923	0
32	20240711	192900	178179053	1923	1923	1923	1923	1430
33	20240711	192800	178179053	1923	1923	1923	1923	0
34	20240711	192700	178179053	1923	1923	1923	1923	0
35	20240711	192600	178179053	1923	1923	1923	1923	0
36	20240711	192500	178179053	1923	1923	1923	1923	0
37	20240711	192400	178179053	1923	1923	1923	1923	0
38	20240711	192300	178179053	1923	1923	1923	1923	0
39	20240711	192200	178179053	1923	1923	1923	1923	0
40	20240711	192100	178179053	1923	1923	1923	1923	0
41	20240711	192000	178179053	1923	1923	1923	1923	0
42	20240711	191900	178179053	1923	1923	1923	1923	0
43	20240711	191800	178179053	1923	1923	1923	1923	0
44	20240711	191700	178179053	1923	1923	1923	1923	0
45	20240711	191600	178179053	1923	1923	1923	1923	0
46	20240711	191500	178179053	1923	1923	1923	1923	0
47	20240711	191400	178179053	1923	1923	1923	1923	0
48	20240711	191300	178179053	1923	1923	1923	1923	0
49	20240711	191200	178179053	1923	1923	1923	1923	0
50	20240711	191100	178179053	1923	1923	1923	1923	0
51	20240711	191000	178179053	1923	1923	1923	1923	0
52	20240711	190900	178179053	1923	1923	1923	1923	0
53	20240711	190800	178179053	1923	1923	1923	1923	0
54	20240711	190700	178179053	1923	1923	1923	1923	0
55	20240711	190600	178179053	1923	1923	1923	1923	0
56	20240711	190500	178179053	1923	1923	1923	1923	0
57	20240711	190400	178179053	1923	1923	1923	1923	0
58	20240711	190300	178179053	1923	1923	1923	1923	0
59	20240711	190200	178179053	1923	1923	1923	1923	0
60	20240711	190100	178179053	1923	1923	1923	1923	0
61	20240711	190000	178179053	1923	1923	1923	1923	0
62	20240711	185900	178179053	1923	1923	1923	1923	1430
63	20240711	185800	178179053	1923	1923	1923	1923	0
64	20240711	185700	178179053	1923	1923	1923	1923	0
65	20240711	185600	178179053	1923	1923	1923	1923	0
66	20240711	185500	178179053	1923	1923	1923	1923	0
67	20240711	185400	178179053	1923	1923	1923	1923	0
68	20240711	185300	178179053	1923	1923	1923	1923	0
69	20240711	185200	178179053	1923	1923	1923	1923	0
70	20240711	185100	178179053	1923	1923	1923	1923	0
71	20240711	185000	178179053	1923	1923	1923	1923	0
72	20240711	184900	178179053	1923	1923	1923	1923	0
73	20240711	184800	178179053	1923	1923	1923	1923	0
74	20240711	184700	178179053	1923	1923	1923	1923	0
75	20240711	184600	178179053	1923	1923	1923	1923	0
76	20240711	184500	178179053	1923	1923	1923	1923	0
77	20240711	184400	178179053	1923	1923	1923	1923	0
78	20240711	184300	178179053	1923	1923	1923	1923	0
79	20240711	184200	178179053	1923	1923	1923	1923	0
80	20240711	184100	178179053	1923	1923	1923	1923	0
81	20240711	184000	178179053	1923	1923	1923	1923	0
82	20240711	183900	178179053	1923	1923	1923	1923	0
83	20240711	183800	178179053	1923	1923	1923	1923	0
84	20240711	183700	178179053	1923	1923	1923	1923	0
85	20240711	183600	178179053	1923	1923	1923	1923	0
86	20240711	183500	178179053	1923	1923	1923	1923	0
87	20240711	183400	178179053	1923	1923	1923	1923	0
88	20240711	183300	178179053	1923	1923	1923	1923	0
89	20240711	183200	178179053	1923	1923	1923	1923	0
90	20240711	183100	178179053	1923	1923	1923	1923	0
91	20240711	183000	178179053	1923	1923	1923	1923	0
92	20240711	182900	178179053	1923	1923	1923	1923	1430
93	20240711	182800	178179053	1923	1923	1923	1923	0
94	20240711	182700	178179053	1923	1923	1923	1923	0
95	20240711	182600	178179053	1923	1923	1923	1923	0
96	20240711	182500	178179053	1923	1923	1923	1923	0
97	20240711	182400	178179053	1923	1923	1923	1923	0
98	20240711	182300	178179053	1923	1923	1923	1923	0
99	20240711	182200	178179053	1923	1923	1923	1923	0
100	20240711	182100	178179053	1923	1923	1923	1923	0
101	20240711	182000	178179053	1923	1923	1923	1923	0
102	20240711	181900	178179053	1923	1923	1923	1923	0
103	20240711	181800	178179053	1923	1923	1923	1923	0
104	20240711	181700	178179053	1923	1923	1923	1923	0
105	20240711	181600	178179053	1923	1923	1923	1923	0
106	20240711	181500	178179053	1923	1923	1923	1923	0
107	20240711	181400	178179053	1923	1923	1923	1923	0
108	20240711	181300	178179053	1923	1923	1923	1923	0
109	20240711	181200	178179053	1923	1923	1923	1923	0
110	20240711	181100	178179053	1923	1923	1923	1923	0
111	20240711	181000	178179053	1923	1923	1923	1923	0
112	20240711	180900	178179053	1923	1923	1923	1923	0
113	20240711	180800	178179053	1923	1923	1923	1923	0
114	20240711	180700	178179053	1923	1923	1923	1923	0
115	20240711	180600	178179053	1923	1923	1923	1923	0
116	20240711	180500	178179053	1923	1923	1923	1923	0
117	20240711	180400	178179053	1923	1923	1923	1923	0
118	20240711	180300	178179053	1923	1923	1923	1923	0
119	20240711	180200	178179053	1923	1923	1923	1923	0
120	20240711	180100	178179053	1923	1923	1923	1923	0
121	20240711	180000	178179053	1923	1923	1923	1923	0
122	20240711	175900	178179053	1923	1923	1923	1923	1430
123	20240711	175800	178179053	1923	1923	1923	1923	0
124	20240711	175700	178179053	1923	1923	1923	1923	0
125	20240711	175600	178179053	1923	1923	1923	1923	0
126	20240711	175500	178179053	1923	1923	1923	1923	0
127	20240711	175400	178179053	1923	1923	1923	1923	0
128	20240711	175300	178179053	1923	1923	1923	1923	0
129	20240711	175200	178179053	1923	1923	1923	1923	0
130	20240711	175100	178179053	1923	1923	1923	1923	0
131	20240711	175000	178179053	1923	1923	1923	1923	0
132	20240711	174900	178179053	1923	1923	1923	1923	0
133	20240711	174800	178179053	1923	1923	1923	1923	0
134	20240711	174700	178179053	1923	1923	1923	1923	0
135	20240711	174600	178179053	1923	1923	1923	1923	0
136	20240711	174500	178179053	1923	1923	1923	1923	0
137	20240711	174400	178179053	1923	1923	1923	1923	0
138	20240711	174300	178179053	1923	1923	1923	1923	0
139	20240711	174200	178179053	1923	1923	1923	1923	0
140	20240711	174100	178179053	1923	1923	1923	1923	0
141	20240711	174000	178179053	1923	1923	1923	1923	0
142	20240711	173900	178179053	1923	1923	1923	1923	0
143	20240711	173800	178179053	1923	1923	1923	1923	0
144	20240711	173700	178179053	1923	1923	1923	1923	0
145	20240711	173600	178179053	1923	1923	1923	1923	0
146	20240711	173500	178179053	1923	1923	1923	1923	0
147	20240711	173400	178179053	1923	1923	1923	1923	0
148	20240711	173300	178179053	1923	1923	1923	1923	0
149	20240711	173200	178179053	1923	1923	1923	1923	0
150	20240711	173100	178179053	1923	1923	1923	1923	0
151	20240711	173000	178179053	1923	1923	1923	1923	0
152	20240711	172900	178179053	1923	1923	1923	1923	1430
153	20240711	172800	178179053	1923	1923	1923	1923	0
154	20240711	172700	178179053	1923	1923	1923	1923	0
155	20240711	172600	178179053	1923	1923	1923	1923	0
156	20240711	172500	178179053	1923	1923	1923	1923	0
157	20240711	172400	178179053	1923	1923	1923	1923	0
158	20240711	172300	178179053	1923	1923	1923	1923	0
159	20240711	172200	178179053	1923	1923	1923	1923	0
160	20240711	172100	178179053	1923	1923	1923	1923	0
161	20240711	172000	178179053	1923	1923	1923	1923	0
162	20240711	171900	178179053	1923	1923	1923	1923	0
163	20240711	171800	178179053	1923	1923	1923	1923	0
164	20240711	171700	178179053	1923	1923	1923	1923	0
165	20240711	171600	178179053	1923	1923	1923	1923	0
166	20240711	171500	178179053	1923	1923	1923	1923	0
167	20240711	171400	178179053	1923	1923	1923	1923	0
168	20240711	171300	178179053	1923	1923	1923	1923	0
169	20240711	171200	178179053	1923	1923	1923	1923	0
170	20240711	171100	178179053	1923	1923	1923	1923	0
171	20240711	171000	178179053	1923	1923	1923	1923	0
172	20240711	170900	178179053	1923	1923	1923	1923	0
173	20240711	170800	178179053	1923	1923	1923	1923	0
174	20240711	170700	178179053	1923	1923	1923	1923	0
175	20240711	170600	178179053	1923	1923	1923	1923	0
176	20240711	170500	178179053	1923	1923	1923	1923	0
177	20240711	170400	178179053	1923	1923	1923	1923	0
178	20240711	170300	178179053	1923	1923	1923	1923	0
179	20240711	170200	178179053	1923	1923	1923	1923	0
180	20240711	170100	178179053	1923	1923	1923	1923	0
181	20240711	170000	178179053	1923	1923	1923	1923	0
182	20240711	165900	178179053	1923	1923	1923	1923	1430
183	20240711	165800	178179053	1923	1923	1923	1923	0
184	20240711	165700	178179053	1923	1923	1923	1923	0
185	20240711	165600	178179053	1923	1923	1923	1923	0
186	20240711	165500	178179053	1923	1923	1923	1923	0
187	20240711	165400	178179053	1923	1923	1923	1923	0
188	20240711	165300	178179053	1923	1923	1923	1923	0
189	20240711	165200	178179053	1923	1923	1923	1923	0
190	20240711	165100	178179053	1923	1923	1923	1923	0
191	20240711	165000	178179053	1923	1923	1923	1923	0
192	20240711	164900	178179053	1923	1923	1923	1923	0
193	20240711	164800	178179053	1923	1923	1923	1923	0
194	20240711	164700	178179053	1923	1923	1923	1923	0
195	20240711	164600	178179053	1923	1923	1923	1923	0
196	20240711	164500	178179053	1923	1923	1923	1923	0
197	20240711	164400	178179053	1923	1923	1923	1923	0
198	20240711	164300	178179053	1923	1923	1923	1923	0
199	20240711	164200	178179053	1923	1923	1923	1923	0
200	20240711	164100	178179053	1923	1923	1923	1923	0
201	20240711	164000	178179053	1923	1923	1923	1923	0
202	20240711	163900	178179053	1923	1923	1923	1923	0
203	20240711	163800	178179053	1923	1923	1923	1923	0
204	20240711	163700	178179053	1923	1923	1923	1923	0
205	20240711	163600	178179053	1923	1923	1923	1923	0
206	20240711	163500	178179053	1923	1923	1923	1923	0
207	20240711	163400	178179053	1923	1923	1923	1923	0
208	20240711	163300	178179053	1923	1923	1923	1923	0
209	20240711	163200	178179053	1923	1923	1923	1923	0
210	20240711	163100	178179053	1923	1923	1923	1923	0
211	20240711	163000	178179053	1923	1923	1923	1923	0
212	20240711	162900	178179053	1923	1923	1923	1923	1430
213	20240711	162800	178179053	1923	1923	1923	1923	0
214	20240711	162700	178179053	1923	1923	1923	1923	0
215	20240711	162600	178179053	1923	1923	1923	1923	0
216	20240711	162500	178179053	1923	1923	1923	1923	0
217	20240711	162400	178179053	1923	1923	1923	1923	0
218	20240711	162300	178179053	1923	1923	1923	1923	0
219	20240711	162200	178179053	1923	1923	1923	1923	0
220	20240711	162100	178179053	1923	1923	1923	1923	0
221	20240711	162000	178179053	1923	1923	1923	1923	0
222	20240711	161900	178179053	1923	1923	1923	1923	0
223	20240711	161800	178179053	1923	1923	1923	1923	0
224	20240711	161700	178179053	1923	1923	1923	1923	0
225	20240711	161600	178179053	1923	1923	1923	1923	0
226	20240711	161500	178179053	1923	1923	1923	1923	0
227	20240711	161400	178179053	1923	1923	1923	1923	0
228	20240711	161300	178179053	1923	1923	1923	1923	0
229	20240711	161200	178179053	1923	1923	1923	1923	0
230	20240711	161100	178179053	1923	1923	1923	1923	0
231	20240711	161000	178179053	1923	1923	1923	1923	0
232	20240711	160900	178179053	1923	1923	1923	1923	0
233	20240711	160800	178179053	1923	1923	1923	1923	0
234	20240711	160700	178179053	1923	1923	1923	1923	0
235	20240711	160600	178179053	1923	1923	1923	1923	0
236	20240711	160500	178179053	1923	1923	1923	1923	0
237	20240711	160400	178179053	1923	1923	1923	1923	0
238	20240711	160300	178179053	1923	1923	1923	1923	0
239	20240711	160200	178179053	1923	1923	1923	1923	0
240	20240711	160100	178179053	1923	1923	1923	1923	0
241	20240711	160000	178179053	1923	1923	1923	1923	0
242	20240711	155900	178179053	1923	1923	1923	1923	1430
243	20240711	155800	178179053	1923	1923	1923	1923	0
244	20240711	155700	178179053	1923	1923	1923	1923	0
245	20240711	155600	178179053	1923	1923	1923	1923	0
246	20240711	155500	178179053	1923	1923	1923	1923	0
247	20240711	155400	178179053	1923	1923	1923	1923	0
248	20240711	155300	178179053	1923	1923	1923	1923	0
249	20240711	155200	178179053	1923	1923	1923	1923	0
250	20240711	155100	178179053	1923	1923	1923	1923	0
251	20240711	155000	178179053	1923	1923	1923	1923	0
252	20240711	154900	178179053	1923	1923	1923	1923	0
253	20240711	154800	178179053	1923	1923	1923	1923	0
254	20240711	154700	178179053	1923	1923	1923	1923	0
255	20240711	154600	178179053	1923	1923	1923	1923	0
256	20240711	154500	178179053	1923	1923	1923	1923	0
257	20240711	154400	178179053	1923	1923	1923	1923	0
258	20240711	154300	178179053	1923	1923	1923	1923	0
259	20240711	154200	178179053	1923	1923	1923	1923	0
260	20240711	154100	178179053	1923	1923	1923	1923	0
261	20240711	154000	178179053	1923	1923	1923	1923	0
262	20240711	153900	178179053	1923	1923	1923	1923	0
263	20240711	153800	178179053	1923	1923	1923	1923	0
264	20240711	153700	178179053	1923	1923	1923	1923	0
265	20240711	153600	178179053	1923	1923	1923	1923	0
266	20240711	153500	178179053	1923	1923	1923	1923	0
267	20240711	153400	178179053	1923	1923	1923	1923	0
268	20240711	153300	178179053	1923	1923	1923	1923	0
269	20240711	153200	178179053	1923	1923	1923	1923	0
270	20240711	153100	178179053	1923	1923	1923	1923	0
271	20240711	153000	178179053	1923	1923	1923	1923	1430
272	20240711	152900	175429163	1924	1924	1924	1924	0
273	20240711	152800	175429163	1924	1924	1924	1924	0
274	20240711	152700	175429163	1924	1924	1924	1924	0
275	20240711	152600	175429163	1924	1924	1924	1924	0
276	20240711	152500	175429163	1924	1924	1924	1924	0
277	20240711	152400	175429163	1924	1924	1924	1924	0
278	20240711	152300	175429163	1924	1924	1924	1924	0
279	20240711	152200	175429163	1924	1924	1924	1924	0
280	20240711	152100	175429163	1924	1924	1924	1924	0
281	20240711	152000	175429163	1924	1924	1924	1924	0
282	20240711	151900	175429163	1924	1928	1928	1923	222
283	20240711	151800	175002142	1924	1930	1930	1924	22
284	20240711	151700	174959808	1923	1923	1923	1923	0
285	20240711	151600	174959808	1923	1925	1926	1923	727
286	20240711	151500	173561014	1926	1928	1928	1926	1108
287	20240711	151400	171425997	1927	1927	1927	1927	0
288	20240711	151300	171425997	1927	1940	1941	1927	616
289	20240711	151200	170231049	1941	1941	1941	1941	0
290	20240711	151100	170231049	1941	1937	1941	1937	500
291	20240711	151000	169260981	1937	1937	1937	1937	2
292	20240711	150900	169257107	1930	1930	1930	1930	1
293	20240711	150800	169255177	1927	1927	1927	1927	0
294	20240711	150700	169255177	1927	1927	1927	1927	0
295	20240711	150600	169255177	1927	1927	1927	1927	600
296	20240711	150500	168098977	1941	1941	1941	1941	0
297	20240711	150400	168098977	1941	1941	1941	1941	0
298	20240711	150300	168098977	1941	1941	1941	1941	0
299	20240711	150200	168098977	1941	1941	1941	1941	0
300	20240711	150100	168098977	1941	1941	1941	1941	0
301	20240711	150000	168098977	1941	1941	1941	1941	0
302	20240711	145900	168098977	1941	1941	1941	1941	0
303	20240711	145800	168098977	1941	1924	1941	1924	1156
304	20240711	145700	165861098	1922	1923	1924	1922	532
305	20240711	145600	164838450	1923	1928	1930	1923	1923
306	20240711	145500	161137564	1930	1934	1934	1930	1937
307	20240711	145400	157398961	1934	1934	1934	1934	317
308	20240711	145300	156785883	1934	1934	1934	1934	750
309	20240711	145200	155335383	1934	1934	1934	1934	0
310	20240711	145100	155335383	1934	1934	1934	1934	0
311	20240711	145000	155335383	1934	1934	1934	1934	384
312	20240711	144900	154592727	1942	1942	1942	1942	0
313	20240711	144800	154592727	1942	1942	1942	1942	0
314	20240711	144700	154592727	1942	1942	1942	1942	592
315	20240711	144600	153443063	1942	1942	1942	1942	0
316	20240711	144500	153443063	1942	1942	1942	1942	0
317	20240711	144400	153443063	1942	1942	1942	1942	0
318	20240711	144300	153443063	1942	1942	1942	1942	162
319	20240711	144200	153128459	1942	1942	1942	1942	10
320	20240711	144100	153109039	1934	1934	1934	1934	0
321	20240711	144000	153109039	1934	1934	1934	1934	0
322	20240711	143900	153109039	1934	1934	1934	1934	30
323	20240711	143800	153051019	1934	1934	1934	1934	0
324	20240711	143700	153051019	1934	1934	1934	1934	0
325	20240711	143600	153051019	1934	1934	1934	1934	0
326	20240711	143500	153051019	1934	1934	1934	1934	0
327	20240711	143400	153051019	1934	1934	1934	1934	0
328	20240711	143300	153051019	1934	1934	1934	1934	1
329	20240711	143200	153049085	1945	1945	1945	1945	0
330	20240711	143100	153049085	1945	1945	1945	1945	0
331	20240711	143000	153049085	1945	1945	1945	1945	0
332	20240711	142900	153049085	1945	1945	1945	1945	0
333	20240711	142800	153049085	1945	1945	1945	1945	0
334	20240711	142700	153049085	1945	1945	1945	1945	0
335	20240711	142600	153049085	1945	1945	1945	1945	0
336	20240711	142500	153049085	1945	1945	1945	1945	0
337	20240711	142400	153049085	1945	1945	1945	1945	0
338	20240711	142300	153049085	1945	1945	1945	1945	264
339	20240711	142200	152535605	1945	1945	1945	1945	880
340	20240711	142100	150824005	1945	1945	1945	1945	6
341	20240711	142000	150812335	1945	1945	1945	1945	0
342	20240711	141900	150812335	1945	1945	1945	1945	100
343	20240711	141800	150617835	1934	1934	1934	1934	0
344	20240711	141700	150617835	1934	1934	1934	1934	1
345	20240711	141600	150615901	1934	1934	1934	1934	0
346	20240711	141500	150615901	1934	1940	1940	1930	3473
347	20240711	141400	143903988	1945	1945	1945	1945	0
348	20240711	141300	143903988	1945	1945	1945	1945	0
349	20240711	141200	143903988	1945	1945	1945	1945	27
350	20240711	141100	143851473	1945	1945	1945	1945	0
351	20240711	141000	143851473	1945	1945	1945	1945	0
352	20240711	140900	143851473	1945	1945	1945	1945	0
353	20240711	140800	143851473	1945	1945	1945	1945	0
354	20240711	140700	143851473	1945	1945	1945	1945	50
355	20240711	140600	143754223	1947	1947	1947	1947	0
356	20240711	140500	143754223	1947	1947	1947	1947	0
357	20240711	140400	143754223	1947	1947	1947	1947	0
358	20240711	140300	143754223	1947	1947	1947	1947	0
359	20240711	140200	143754223	1947	1947	1947	1947	0
360	20240711	140100	143754223	1947	1947	1947	1947	0
361	20240711	140000	143754223	1947	1947	1947	1947	0
362	20240711	135900	143754223	1947	1947	1947	1947	0
363	20240711	135800	143754223	1947	1947	1947	1947	0
364	20240711	135700	143754223	1947	1947	1947	1947	0
365	20240711	135600	143754223	1947	1947	1947	1947	0
366	20240711	135500	143754223	1947	1947	1947	1947	10
367	20240711	135400	143734753	1947	1947	1947	1947	0
368	20240711	135300	143734753	1947	1947	1947	1947	0
369	20240711	135200	143734753	1947	1947	1947	1947	39
370	20240711	135100	143658820	1937	1937	1937	1937	360
371	20240711	135000	142961500	1948	1948	1948	1948	0
372	20240711	134900	142961500	1948	1948	1948	1948	30
373	20240711	134800	142903060	1949	1948	1949	1948	88
374	20240711	134700	142731635	1948	1948	1948	1948	51
375	20240711	134600	142632287	1936	1936	1936	1936	304
376	20240711	134500	142043743	1936	1936	1936	1936	0
377	20240711	134400	142043743	1936	1936	1936	1936	0
378	20240711	134300	142043743	1936	1936	1936	1936	0
379	20240711	134200	142043743	1936	1936	1936	1936	0
380	20240711	134100	142043743	1936	1936	1936	1936	105
381	20240711	134000	141840463	1936	1936	1936	1936	0
382	20240711	133900	141840463	1936	1936	1936	1936	0
383	20240711	133800	141840463	1936	1936	1936	1936	0
384	20240711	133700	141840463	1936	1936	1936	1936	14
385	20240711	133600	141813359	1936	1936	1936	1936	0
386	20240711	133500	141813359	1936	1941	1941	1936	2036
387	20240711	133400	137864591	1941	1942	1942	1941	420
388	20240711	133300	137049351	1944	1944	1944	1944	100
389	20240711	133200	136854951	1944	1944	1944	1944	0
390	20240711	133100	136854951	1944	1944	1944	1944	20
391	20240711	133000	136816071	1944	1944	1944	1944	1
392	20240711	132900	136814127	1944	1944	1944	1944	4
393	20240711	132800	136806351	1944	1943	1944	1943	100
394	20240711	132700	136612002	1944	1944	1944	1944	0
395	20240711	132600	136612002	1944	1944	1944	1944	463
396	20240711	132500	135711930	1950	1958	1958	1950	10689
397	20240711	132400	114822494	1958	1960	1960	1958	1153
398	20240711	132300	112563477	1961	1961	1961	1961	0
399	20240711	132200	112563477	1961	1961	1961	1961	0
400	20240711	132100	112563477	1961	1961	1961	1961	0
401	20240711	132000	112563477	1961	1961	1961	1961	0
402	20240711	131900	112563477	1961	1961	1961	1961	0
403	20240711	131800	112563477	1961	1961	1961	1961	4
404	20240711	131700	112555633	1961	1961	1961	1961	1
405	20240711	131600	112553672	1959	1959	1959	1959	0
406	20240711	131500	112553672	1959	1959	1959	1959	0
407	20240711	131400	112553672	1959	1959	1959	1959	0
408	20240711	131300	112553672	1959	1959	1959	1959	0
409	20240711	131200	112553672	1959	1959	1959	1959	0
410	20240711	131100	112553672	1959	1959	1959	1959	0
411	20240711	131000	112553672	1959	1959	1959	1959	4
412	20240711	130900	112545836	1959	1959	1959	1959	84
413	20240711	130800	112381280	1959	1959	1959	1959	800
414	20240711	130700	110814080	1959	1959	1959	1959	0
415	20240711	130600	110814080	1959	1959	1959	1959	0
416	20240711	130500	110814080	1959	1960	1960	1959	1700
417	20240711	130400	107483175	1968	1968	1968	1968	0
418	20240711	130300	107483175	1968	1968	1968	1968	0
419	20240711	130200	107483175	1968	1968	1968	1968	0
420	20240711	130100	107483175	1968	1967	1968	1967	410
421	20240711	130000	106676631	1967	1967	1967	1967	5
422	20240711	125900	106666796	1959	1959	1959	1959	0
423	20240711	125800	106666796	1959	1959	1959	1959	0
424	20240711	125700	106666796	1959	1959	1959	1959	0
425	20240711	125600	106666796	1959	1959	1959	1959	0
426	20240711	125500	106666796	1959	1959	1959	1959	0
427	20240711	125400	106666796	1959	1959	1959	1959	0
428	20240711	125300	106666796	1959	1959	1959	1959	0
429	20240711	125200	106666796	1959	1959	1959	1959	0
430	20240711	125100	106666796	1959	1959	1959	1959	0
431	20240711	125000	106666796	1959	1959	1959	1959	0
432	20240711	124900	106666796	1959	1959	1959	1959	0
433	20240711	124800	106666796	1959	1961	1961	1959	1029
434	20240711	124700	104649720	1967	1967	1967	1967	0
435	20240711	124600	104649720	1967	1967	1967	1967	0
436	20240711	124500	104649720	1967	1967	1967	1967	30
437	20240711	124400	104590710	1967	1967	1967	1967	2
438	20240711	124300	104586776	1967	1966	1967	1966	49
439	20240711	124200	104490394	1967	1967	1967	1967	0
440	20240711	124100	104490394	1967	1967	1967	1967	0
441	20240711	124000	104490394	1967	1967	1967	1967	0
442	20240711	123900	104490394	1967	1967	1967	1967	0
443	20240711	123800	104490394	1967	1967	1967	1967	0
444	20240711	123700	104490394	1967	1967	1967	1967	0
445	20240711	123600	104490394	1967	1967	1967	1967	0
446	20240711	123500	104490394	1967	1967	1967	1967	0
447	20240711	123400	104490394	1967	1966	1967	1966	29
448	20240711	123300	104433358	1967	1967	1967	1967	0
449	20240711	123200	104433358	1967	1966	1967	1966	10
450	20240711	123100	104413689	1967	1967	1967	1967	0
451	20240711	123000	104413689	1967	1967	1967	1967	254
452	20240711	122900	103914071	1968	1968	1968	1968	0
453	20240711	122800	103914071	1968	1968	1968	1968	0
454	20240711	122700	103914071	1968	1968	1968	1968	0
455	20240711	122600	103914071	1968	1968	1968	1968	0
456	20240711	122500	103914071	1968	1968	1968	1968	0
457	20240711	122400	103914071	1968	1968	1968	1968	0
458	20240711	122300	103914071	1968	1968	1968	1968	0
459	20240711	122200	103914071	1968	1968	1968	1968	0
460	20240711	122100	103914071	1968	1968	1968	1968	0
461	20240711	122000	103914071	1968	1968	1968	1968	0
462	20240711	121900	103914071	1968	1968	1968	1968	0
463	20240711	121800	103914071	1968	1968	1968	1968	0
464	20240711	121700	103914071	1968	1968	1968	1968	0
465	20240711	121600	103914071	1968	1968	1968	1968	0
466	20240711	121500	103914071	1968	1968	1968	1968	0
467	20240711	121400	103914071	1968	1967	1968	1967	300
468	20240711	121300	103323799	1968	1968	1968	1968	0
469	20240711	121200	103323799	1968	1968	1968	1968	0
470	20240711	121100	103323799	1968	1968	1968	1968	0
471	20240711	121000	103323799	1968	1968	1968	1968	0
472	20240711	120900	103323799	1968	1968	1968	1968	0
473	20240711	120800	103323799	1968	1968	1968	1968	0
474	20240711	120700	103323799	1968	1968	1968	1968	0
475	20240711	120600	103323799	1968	1968	1968	1968	0
476	20240711	120500	103323799	1968	1968	1968	1968	0
477	20240711	120400	103323799	1968	1968	1968	1968	0
478	20240711	120300	103323799	1968	1968	1968	1968	0
479	20240711	120200	103323799	1968	1968	1968	1968	0
480	20240711	120100	103323799	1968	1968	1968	1968	0
481	20240711	120000	103323799	1968	1968	1968	1968	10
482	20240711	115900	103304119	1968	1968	1968	1968	0
483	20240711	115800	103304119	1968	1968	1968	1968	90
484	20240711	115700	103126999	1961	1961	1961	1961	0
485	20240711	115600	103126999	1961	1961	1961	1961	0
486	20240711	115500	103126999	1961	1968	1968	1961	571
487	20240711	115400	102006764	1968	1968	1968	1968	0
488	20240711	115300	102006764	1968	1968	1968	1968	0
489	20240711	115200	102006764	1968	1968	1968	1968	0
490	20240711	115100	102006764	1968	1968	1968	1968	0
491	20240711	115000	102006764	1968	1968	1968	1968	0
492	20240711	114900	102006764	1968	1968	1968	1968	0
493	20240711	114800	102006764	1968	1968	1968	1968	0
494	20240711	114700	102006764	1968	1968	1968	1968	0
495	20240711	114600	102006764	1968	1968	1968	1968	0
496	20240711	114500	102006764	1968	1968	1968	1968	0
497	20240711	114400	102006764	1968	1968	1968	1968	0
498	20240711	114300	102006764	1968	1968	1968	1968	0
499	20240711	114200	102006764	1968	1968	1968	1968	0
500	20240711	114100	102006764	1968	1968	1968	1968	0
501	20240711	114000	102006764	1968	1968	1968	1968	0
502	20240711	113900	102006764	1968	1968	1968	1968	0
503	20240711	113800	102006764	1968	1968	1968	1968	0
504	20240711	113700	102006764	1968	1968	1968	1968	0
505	20240711	113600	102006764	1968	1968	1968	1968	0
506	20240711	113500	102006764	1968	1968	1968	1968	0
507	20240711	113400	102006764	1968	1968	1968	1968	0
508	20240711	113300	102006764	1968	1968	1968	1968	0
509	20240711	113200	102006764	1968	1968	1968	1968	326
510	20240711	113100	101365196	1968	1968	1968	1968	23
511	20240711	113000	101319932	1968	1968	1968	1968	0
512	20240711	112900	101319932	1968	1968	1968	1968	0
513	20240711	112800	101319932	1968	1968	1968	1968	0
514	20240711	112700	101319932	1968	1968	1968	1968	0
515	20240711	112600	101319932	1968	1968	1968	1968	0
516	20240711	112500	101319932	1968	1968	1968	1968	7
517	20240711	112400	101306156	1968	1968	1968	1968	0
518	20240711	112300	101306156	1968	1968	1968	1968	0
519	20240711	112200	101306156	1968	1968	1968	1968	0
520	20240711	112100	101306156	1968	1963	1968	1963	81
521	20240711	112000	101147098	1961	1961	1961	1961	109
522	20240711	111900	100933349	1961	1961	1961	1961	2
523	20240711	111800	100929427	1961	1962	1962	1960	3112
524	20240711	111700	94826284	1963	1963	1963	1963	5
525	20240711	111600	94816469	1963	1963	1963	1963	100
526	20240711	111500	94620169	1963	1963	1963	1963	0
527	20240711	111400	94620169	1963	1963	1963	1963	107
528	20240711	111300	94410128	1963	1963	1963	1963	100
529	20240711	111200	94213828	1964	1964	1964	1964	50
530	20240711	111100	94115628	1963	1963	1963	1963	0
531	20240711	111000	94115628	1963	1962	1963	1962	1432
532	20240711	110900	91305944	1962	1962	1962	1962	0
533	20240711	110800	91305944	1962	1965	1965	1962	5312
534	20240711	110700	80878199	1965	1965	1965	1965	100
535	20240711	110600	80681699	1965	1965	1965	1965	4
536	20240711	110500	80673839	1965	1967	1967	1965	3414
537	20240711	110400	73962597	1978	1978	1978	1978	0
538	20240711	110300	73962597	1978	1978	1978	1978	0
539	20240711	110200	73962597	1978	1978	1978	1978	1
540	20240711	110100	73960619	1978	1978	1978	1978	0
541	20240711	110000	73960619	1978	1978	1978	1978	0
542	20240711	105900	73960619	1978	1978	1978	1978	0
543	20240711	105800	73960619	1978	1978	1978	1978	0
544	20240711	105700	73960619	1978	1978	1978	1978	0
545	20240711	105600	73960619	1978	1978	1978	1978	7
546	20240711	105500	73946773	1967	1967	1967	1967	0
547	20240711	105400	73946773	1967	1967	1967	1967	400
548	20240711	105300	73159973	1978	1978	1978	1978	0
549	20240711	105200	73159973	1978	1978	1978	1978	3
550	20240711	105100	73154039	1966	1966	1966	1966	0
551	20240711	105000	73154039	1966	1966	1966	1966	1000
552	20240711	104900	71188039	1966	1966	1966	1966	0
553	20240711	104800	71188039	1966	1966	1966	1966	10
554	20240711	104700	71168379	1979	1974	1979	1974	400
555	20240711	104600	70377339	1974	1974	1974	1974	0
556	20240711	104500	70377339	1974	1974	1974	1974	0
557	20240711	104400	70377339	1974	1974	1974	1974	1
558	20240711	104300	70375365	1974	1974	1974	1974	30
559	20240711	104200	70316145	1974	1974	1974	1974	249
560	20240711	104100	69824619	1973	1973	1973	1973	70
561	20240711	104000	69686509	1965	1965	1965	1965	0
562	20240711	103900	69686509	1965	1965	1965	1965	0
563	20240711	103800	69686509	1965	1965	1965	1965	0
564	20240711	103700	69686509	1965	1965	1965	1965	402
565	20240711	103600	68896579	1965	1965	1965	1965	0
566	20240711	103500	68896579	1965	1965	1965	1965	0
567	20240711	103400	68896579	1965	1965	1965	1965	13
568	20240711	103300	68871034	1965	1965	1965	1965	0
569	20240711	103200	68871034	1965	1965	1965	1965	0
570	20240711	103100	68871034	1965	1965	1965	1965	0
571	20240711	103000	68871034	1965	1965	1965	1965	0
572	20240711	102900	68871034	1965	1965	1965	1965	1633
573	20240711	102800	65662189	1967	1969	1969	1967	407
574	20240711	102700	64861422	1978	1978	1978	1978	1000
575	20240711	102600	62883422	1978	1978	1978	1978	0
576	20240711	102500	62883422	1978	1978	1978	1978	0
577	20240711	102400	62883422	1978	1978	1978	1978	22
578	20240711	102300	62839906	1978	1978	1978	1978	2
579	20240711	102200	62835950	1969	1969	1969	1969	1
580	20240711	102100	62833981	1962	1962	1962	1962	0
581	20240711	102000	62833981	1962	1962	1962	1962	0
582	20240711	101900	62833981	1962	1962	1962	1962	0
583	20240711	101800	62833981	1962	1962	1962	1962	0
584	20240711	101700	62833981	1962	1962	1962	1962	0
585	20240711	101600	62833981	1962	1962	1962	1962	64
586	20240711	101500	62708413	1955	1955	1955	1955	0
587	20240711	101400	62708413	1955	1955	1955	1955	0
588	20240711	101300	62708413	1955	1962	1962	1955	15
589	20240711	101200	62679018	1962	1960	1962	1960	400
590	20240711	101100	61894244	1960	1960	1960	1960	0
591	20240711	101000	61894244	1960	1960	1960	1960	0
592	20240711	100900	61894244	1960	1959	1960	1959	143
593	20240711	100800	61614095	1959	1959	1959	1959	23
594	20240711	100700	61569038	1959	1959	1959	1959	10
595	20240711	100600	61549448	1959	1960	1960	1952	2493
596	20240711	100500	56667821	1962	1965	1965	1962	290
597	20240711	100400	56098812	1962	1962	1962	1962	20
598	20240711	100300	56059572	1971	1970	1971	1970	10
599	20240711	100200	56039867	1962	1962	1962	1962	0
600	20240711	100100	56039867	1962	1965	1965	1962	2000
601	20240711	100000	52112258	1964	1964	1964	1964	0
602	20240711	095900	52112258	1964	1966	1966	1964	1053
603	20240711	095800	50043333	1969	1970	1970	1969	958
604	20240711	095700	48156594	1978	1978	1978	1978	0
605	20240711	095600	48156594	1978	1969	1978	1969	114
606	20240711	095500	47932052	1969	1969	1969	1969	285
607	20240711	095400	47370887	1963	1963	1963	1963	0
608	20240711	095300	47370887	1963	1963	1963	1963	0
609	20240711	095200	47370887	1963	1963	1963	1963	100
610	20240711	095100	47174587	1969	1969	1969	1969	5
611	20240711	095000	47164742	1962	1962	1962	1962	0
612	20240711	094900	47164742	1962	1962	1962	1962	0
613	20240711	094800	47164742	1962	1962	1962	1962	0
614	20240711	094700	47164742	1962	1962	1962	1962	0
615	20240711	094600	47164742	1962	1968	1969	1960	5225
616	20240711	094500	36916544	1968	1975	1975	1967	501
617	20240711	094400	35929556	1975	1981	1981	1975	500
618	20240711	094300	34939931	1980	1980	1980	1980	0
619	20240711	094200	34939931	1980	1980	1980	1980	0
620	20240711	094100	34939931	1980	1985	1985	1980	424
621	20240711	094000	34099636	1987	1987	1987	1987	0
622	20240711	093900	34099636	1987	1987	1987	1987	20
623	20240711	093800	34059896	1987	1987	1987	1987	1
624	20240711	093700	34057909	1987	1984	1987	1984	3
625	20240711	093600	34051952	1985	1985	1985	1985	1
626	20240711	093500	34049967	1984	1984	1984	1984	1
627	20240711	093400	34047983	1983	1983	1983	1983	0
628	20240711	093300	34047983	1983	1993	1993	1983	25
629	20240711	093200	33998354	1984	1984	1984	1984	96
630	20240711	093100	33807890	1983	1980	1983	1980	93
631	20240711	093000	33623501	1983	1988	1988	1983	252
632	20240711	092900	33123579	1985	1993	1993	1985	418
633	20240711	092800	32292157	1994	1994	1995	1994	387
634	20240711	092700	31520292	1994	1994	1994	1994	50
635	20240711	092600	31420592	1994	1994	1994	1994	90
636	20240711	092500	31241132	1993	1990	1994	1985	597
637	20240711	092400	30053630	1990	1995	1995	1990	1705
638	20240711	092300	26655755	1995	1995	1995	1995	0
639	20240711	092200	26655755	1995	1995	1995	1995	300
640	20240711	092100	26057255	1995	2005	2005	1995	2984
641	20240711	092000	20092835	2005	2015	2015	2005	1424
642	20240711	091900	17234590	2030	2030	2030	2030	10
643	20240711	091800	17214290	2030	2030	2030	2030	0
644	20240711	091700	17214290	2030	2030	2030	2030	0
645	20240711	091600	17214290	2030	2020	2030	2020	20
646	20240711	091500	17173710	2020	2015	2020	2015	139
647	20240711	091400	16892940	2010	2015	2015	2010	324
648	20240711	091300	16240105	2015	2025	2025	2010	2334
649	20240711	091200	11539620	2025	2025	2025	2025	0
650	20240711	091100	11539620	2025	2040	2040	2020	2560
651	20240711	091000	6348140	2035	2020	2035	2020	65
652	20240711	090900	6216595	2025	2025	2025	2025	0
653	20240711	090800	6216595	2025	2025	2025	2025	0
654	20240711	090700	6216595	2025	2025	2025	2025	0
655	20240711	090600	6216595	2025	2025	2025	2025	500
656	20240711	090500	5204095	2025	2015	2025	2015	223
657	20240711	090400	4754650	2025	2010	2025	2010	1797
658	20240711	090300	1137675	2010	2010	2010	2010	31
659	20240711	090200	1075365	2010	2010	2010	2010	31
660	20240711	090100	1013055	2010	1995	2010	1995	400
661	20240711	090000	215040	1995	2010	2010	1995	107