KissMeData/065570/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194800	1569937670	1949	1949	1949	1949	10169
3	20240712	194700	1569937670	1949	1949	1949	1949	0
4	20240712	194600	1569937670	1949	1949	1949	1949	0
5	20240712	194500	1569937670	1949	1949	1949	1949	0
6	20240712	194400	1569937670	1949	1949	1949	1949	0
7	20240712	194300	1569937670	1949	1949	1949	1949	0
8	20240712	194200	1569937670	1949	1949	1949	1949	0
9	20240712	194100	1569937670	1949	1949	1949	1949	0
10	20240712	194000	1569937670	1949	1949	1949	1949	0
11	20240712	193900	1569937670	1949	1949	1949	1949	0
12	20240712	193800	1569937670	1949	1949	1949	1949	0
13	20240712	193700	1569937670	1949	1949	1949	1949	0
14	20240712	193600	1569937670	1949	1949	1949	1949	0
15	20240712	193500	1569937670	1949	1949	1949	1949	0
16	20240712	193400	1569937670	1949	1949	1949	1949	0
17	20240712	193300	1569937670	1949	1949	1949	1949	0
18	20240712	193200	1569937670	1949	1949	1949	1949	0
19	20240712	193100	1569937670	1949	1949	1949	1949	0
20	20240712	193000	1569937670	1949	1949	1949	1949	0
21	20240712	192900	1569937670	1949	1949	1949	1949	0
22	20240712	192800	1569937670	1949	1949	1949	1949	0
23	20240712	192700	1569937670	1949	1949	1949	1949	0
24	20240712	192600	1569937670	1949	1949	1949	1949	0
25	20240712	192500	1569937670	1949	1949	1949	1949	0
26	20240712	192400	1569937670	1949	1949	1949	1949	0
27	20240712	192300	1569937670	1949	1949	1949	1949	0
28	20240712	192200	1569937670	1949	1949	1949	1949	0
29	20240712	192100	1569937670	1949	1949	1949	1949	0
30	20240712	192000	1569937670	1949	1949	1949	1949	0
31	20240712	191900	1569937670	1949	1949	1949	1949	0
32	20240712	191800	1569937670	1949	1949	1949	1949	10169
33	20240712	191700	1569937670	1949	1949	1949	1949	0
34	20240712	191600	1569937670	1949	1949	1949	1949	0
35	20240712	191500	1569937670	1949	1949	1949	1949	0
36	20240712	191400	1569937670	1949	1949	1949	1949	0
37	20240712	191300	1569937670	1949	1949	1949	1949	0
38	20240712	191200	1569937670	1949	1949	1949	1949	0
39	20240712	191100	1569937670	1949	1949	1949	1949	0
40	20240712	191000	1569937670	1949	1949	1949	1949	0
41	20240712	190900	1569937670	1949	1949	1949	1949	0
42	20240712	190800	1569937670	1949	1949	1949	1949	0
43	20240712	190700	1569937670	1949	1949	1949	1949	0
44	20240712	190600	1569937670	1949	1949	1949	1949	0
45	20240712	190500	1569937670	1949	1949	1949	1949	0
46	20240712	190400	1569937670	1949	1949	1949	1949	0
47	20240712	190300	1569937670	1949	1949	1949	1949	0
48	20240712	190200	1569937670	1949	1949	1949	1949	0
49	20240712	190100	1569937670	1949	1949	1949	1949	0
50	20240712	190000	1569937670	1949	1949	1949	1949	0
51	20240712	185900	1569937670	1949	1949	1949	1949	0
52	20240712	185800	1569937670	1949	1949	1949	1949	0
53	20240712	185700	1569937670	1949	1949	1949	1949	0
54	20240712	185600	1569937670	1949	1949	1949	1949	0
55	20240712	185500	1569937670	1949	1949	1949	1949	0
56	20240712	185400	1569937670	1949	1949	1949	1949	0
57	20240712	185300	1569937670	1949	1949	1949	1949	0
58	20240712	185200	1569937670	1949	1949	1949	1949	0
59	20240712	185100	1569937670	1949	1949	1949	1949	0
60	20240712	185000	1569937670	1949	1949	1949	1949	0
61	20240712	184900	1569937670	1949	1949	1949	1949	0
62	20240712	184800	1569937670	1949	1949	1949	1949	10169
63	20240712	184700	1569937670	1949	1949	1949	1949	0
64	20240712	184600	1569937670	1949	1949	1949	1949	0
65	20240712	184500	1569937670	1949	1949	1949	1949	0
66	20240712	184400	1569937670	1949	1949	1949	1949	0
67	20240712	184300	1569937670	1949	1949	1949	1949	0
68	20240712	184200	1569937670	1949	1949	1949	1949	0
69	20240712	184100	1569937670	1949	1949	1949	1949	0
70	20240712	184000	1569937670	1949	1949	1949	1949	0
71	20240712	183900	1569937670	1949	1949	1949	1949	0
72	20240712	183800	1569937670	1949	1949	1949	1949	0
73	20240712	183700	1569937670	1949	1949	1949	1949	0
74	20240712	183600	1569937670	1949	1949	1949	1949	0
75	20240712	183500	1569937670	1949	1949	1949	1949	0
76	20240712	183400	1569937670	1949	1949	1949	1949	0
77	20240712	183300	1569937670	1949	1949	1949	1949	0
78	20240712	183200	1569937670	1949	1949	1949	1949	0
79	20240712	183100	1569937670	1949	1949	1949	1949	0
80	20240712	183000	1569937670	1949	1949	1949	1949	0
81	20240712	182900	1569937670	1949	1949	1949	1949	0
82	20240712	182800	1569937670	1949	1949	1949	1949	0
83	20240712	182700	1569937670	1949	1949	1949	1949	0
84	20240712	182600	1569937670	1949	1949	1949	1949	0
85	20240712	182500	1569937670	1949	1949	1949	1949	0
86	20240712	182400	1569937670	1949	1949	1949	1949	0
87	20240712	182300	1569937670	1949	1949	1949	1949	0
88	20240712	182200	1569937670	1949	1949	1949	1949	0
89	20240712	182100	1569937670	1949	1949	1949	1949	0
90	20240712	182000	1569937670	1949	1949	1949	1949	0
91	20240712	181900	1569937670	1949	1949	1949	1949	0
92	20240712	181800	1569937670	1949	1949	1949	1949	10169
93	20240712	181700	1569937670	1949	1949	1949	1949	0
94	20240712	181600	1569937670	1949	1949	1949	1949	0
95	20240712	181500	1569937670	1949	1949	1949	1949	0
96	20240712	181400	1569937670	1949	1949	1949	1949	0
97	20240712	181300	1569937670	1949	1949	1949	1949	0
98	20240712	181200	1569937670	1949	1949	1949	1949	0
99	20240712	181100	1569937670	1949	1949	1949	1949	0
100	20240712	181000	1569937670	1949	1949	1949	1949	0
101	20240712	180900	1569937670	1949	1949	1949	1949	0
102	20240712	180800	1569937670	1949	1949	1949	1949	0
103	20240712	180700	1569937670	1949	1949	1949	1949	0
104	20240712	180600	1569937670	1949	1949	1949	1949	0
105	20240712	180500	1569937670	1949	1949	1949	1949	0
106	20240712	180400	1569937670	1949	1949	1949	1949	0
107	20240712	180300	1569937670	1949	1949	1949	1949	0
108	20240712	180200	1569937670	1949	1949	1949	1949	0
109	20240712	180100	1569937670	1949	1949	1949	1949	0
110	20240712	180000	1569937670	1949	1949	1949	1949	0
111	20240712	175900	1569937670	1949	1949	1949	1949	0
112	20240712	175800	1569937670	1949	1949	1949	1949	0
113	20240712	175700	1569937670	1949	1949	1949	1949	0
114	20240712	175600	1569937670	1949	1949	1949	1949	0
115	20240712	175500	1569937670	1949	1949	1949	1949	0
116	20240712	175400	1569937670	1949	1949	1949	1949	0
117	20240712	175300	1569937670	1949	1949	1949	1949	0
118	20240712	175200	1569937670	1949	1949	1949	1949	0
119	20240712	175100	1569937670	1949	1949	1949	1949	0
120	20240712	175000	1569937670	1949	1949	1949	1949	0
121	20240712	174900	1569937670	1949	1949	1949	1949	0
122	20240712	174800	1569937670	1949	1949	1949	1949	10169
123	20240712	174700	1569937670	1949	1949	1949	1949	0
124	20240712	174600	1569937670	1949	1949	1949	1949	0
125	20240712	174500	1569937670	1949	1949	1949	1949	0
126	20240712	174400	1569937670	1949	1949	1949	1949	0
127	20240712	174300	1569937670	1949	1949	1949	1949	0
128	20240712	174200	1569937670	1949	1949	1949	1949	0
129	20240712	174100	1569937670	1949	1949	1949	1949	0
130	20240712	174000	1569937670	1949	1949	1949	1949	0
131	20240712	173900	1569937670	1949	1949	1949	1949	0
132	20240712	173800	1569937670	1949	1949	1949	1949	0
133	20240712	173700	1569937670	1949	1949	1949	1949	0
134	20240712	173600	1569937670	1949	1949	1949	1949	0
135	20240712	173500	1569937670	1949	1949	1949	1949	0
136	20240712	173400	1569937670	1949	1949	1949	1949	0
137	20240712	173300	1569937670	1949	1949	1949	1949	0
138	20240712	173200	1569937670	1949	1949	1949	1949	0
139	20240712	173100	1569937670	1949	1949	1949	1949	0
140	20240712	173000	1569937670	1949	1949	1949	1949	0
141	20240712	172900	1569937670	1949	1949	1949	1949	0
142	20240712	172800	1569937670	1949	1949	1949	1949	0
143	20240712	172700	1569937670	1949	1949	1949	1949	0
144	20240712	172600	1569937670	1949	1949	1949	1949	0
145	20240712	172500	1569937670	1949	1949	1949	1949	0
146	20240712	172400	1569937670	1949	1949	1949	1949	0
147	20240712	172300	1569937670	1949	1949	1949	1949	0
148	20240712	172200	1569937670	1949	1949	1949	1949	0
149	20240712	172100	1569937670	1949	1949	1949	1949	0
150	20240712	172000	1569937670	1949	1949	1949	1949	0
151	20240712	171900	1569937670	1949	1949	1949	1949	0
152	20240712	171800	1569937670	1949	1949	1949	1949	10169
153	20240712	171700	1569937670	1949	1949	1949	1949	0
154	20240712	171600	1569937670	1949	1949	1949	1949	0
155	20240712	171500	1569937670	1949	1949	1949	1949	0
156	20240712	171400	1569937670	1949	1949	1949	1949	0
157	20240712	171300	1569937670	1949	1949	1949	1949	0
158	20240712	171200	1569937670	1949	1949	1949	1949	0
159	20240712	171100	1569937670	1949	1949	1949	1949	0
160	20240712	171000	1569937670	1949	1949	1949	1949	0
161	20240712	170900	1569937670	1949	1949	1949	1949	0
162	20240712	170800	1569937670	1949	1949	1949	1949	0
163	20240712	170700	1569937670	1949	1949	1949	1949	0
164	20240712	170600	1569937670	1949	1949	1949	1949	0
165	20240712	170500	1569937670	1949	1949	1949	1949	0
166	20240712	170400	1569937670	1949	1949	1949	1949	0
167	20240712	170300	1569937670	1949	1949	1949	1949	0
168	20240712	170200	1569937670	1949	1949	1949	1949	0
169	20240712	170100	1569937670	1949	1949	1949	1949	0
170	20240712	170000	1569937670	1949	1949	1949	1949	0
171	20240712	165900	1569937670	1949	1949	1949	1949	0
172	20240712	165800	1569937670	1949	1949	1949	1949	0
173	20240712	165700	1569937670	1949	1949	1949	1949	0
174	20240712	165600	1569937670	1949	1949	1949	1949	0
175	20240712	165500	1569937670	1949	1949	1949	1949	0
176	20240712	165400	1569937670	1949	1949	1949	1949	0
177	20240712	165300	1569937670	1949	1949	1949	1949	0
178	20240712	165200	1569937670	1949	1949	1949	1949	0
179	20240712	165100	1569937670	1949	1949	1949	1949	0
180	20240712	165000	1569937670	1949	1949	1949	1949	0
181	20240712	164900	1569937670	1949	1949	1949	1949	0
182	20240712	164800	1569937670	1949	1949	1949	1949	10169
183	20240712	164700	1569937670	1949	1949	1949	1949	0
184	20240712	164600	1569937670	1949	1949	1949	1949	0
185	20240712	164500	1569937670	1949	1949	1949	1949	0
186	20240712	164400	1569937670	1949	1949	1949	1949	0
187	20240712	164300	1569937670	1949	1949	1949	1949	0
188	20240712	164200	1569937670	1949	1949	1949	1949	0
189	20240712	164100	1569937670	1949	1949	1949	1949	0
190	20240712	164000	1569937670	1949	1949	1949	1949	0
191	20240712	163900	1569937670	1949	1949	1949	1949	0
192	20240712	163800	1569937670	1949	1949	1949	1949	0
193	20240712	163700	1569937670	1949	1949	1949	1949	0
194	20240712	163600	1569937670	1949	1949	1949	1949	0
195	20240712	163500	1569937670	1949	1949	1949	1949	0
196	20240712	163400	1569937670	1949	1949	1949	1949	0
197	20240712	163300	1569937670	1949	1949	1949	1949	0
198	20240712	163200	1569937670	1949	1949	1949	1949	0
199	20240712	163100	1569937670	1949	1949	1949	1949	0
200	20240712	163000	1569937670	1949	1949	1949	1949	0
201	20240712	162900	1569937670	1949	1949	1949	1949	0
202	20240712	162800	1569937670	1949	1949	1949	1949	0
203	20240712	162700	1569937670	1949	1949	1949	1949	0
204	20240712	162600	1569937670	1949	1949	1949	1949	0
205	20240712	162500	1569937670	1949	1949	1949	1949	0
206	20240712	162400	1569937670	1949	1949	1949	1949	0
207	20240712	162300	1569937670	1949	1949	1949	1949	0
208	20240712	162200	1569937670	1949	1949	1949	1949	0
209	20240712	162100	1569937670	1949	1949	1949	1949	0
210	20240712	162000	1569937670	1949	1949	1949	1949	0
211	20240712	161900	1569937670	1949	1949	1949	1949	0
212	20240712	161800	1569937670	1949	1949	1949	1949	10169
213	20240712	161700	1569937670	1949	1949	1949	1949	0
214	20240712	161600	1569937670	1949	1949	1949	1949	0
215	20240712	161500	1569937670	1949	1949	1949	1949	0
216	20240712	161400	1569937670	1949	1949	1949	1949	0
217	20240712	161300	1569937670	1949	1949	1949	1949	0
218	20240712	161200	1569937670	1949	1949	1949	1949	0
219	20240712	161100	1569937670	1949	1949	1949	1949	0
220	20240712	161000	1569937670	1949	1949	1949	1949	0
221	20240712	160900	1569937670	1949	1949	1949	1949	0
222	20240712	160800	1569937670	1949	1949	1949	1949	0
223	20240712	160700	1569937670	1949	1949	1949	1949	0
224	20240712	160600	1569937670	1949	1949	1949	1949	0
225	20240712	160500	1569937670	1949	1949	1949	1949	0
226	20240712	160400	1569937670	1949	1949	1949	1949	0
227	20240712	160300	1569937670	1949	1949	1949	1949	0
228	20240712	160200	1569937670	1949	1949	1949	1949	0
229	20240712	160100	1569937670	1949	1949	1949	1949	0
230	20240712	160000	1569937670	1949	1949	1949	1949	0
231	20240712	155900	1569937670	1949	1949	1949	1949	0
232	20240712	155800	1569937670	1949	1949	1949	1949	0
233	20240712	155700	1569937670	1949	1949	1949	1949	0
234	20240712	155600	1569937670	1949	1949	1949	1949	0
235	20240712	155500	1569937670	1949	1949	1949	1949	0
236	20240712	155400	1569937670	1949	1949	1949	1949	0
237	20240712	155300	1569937670	1949	1949	1949	1949	0
238	20240712	155200	1569937670	1949	1949	1949	1949	0
239	20240712	155100	1569937670	1949	1949	1949	1949	0
240	20240712	155000	1569937670	1949	1949	1949	1949	0
241	20240712	154900	1569937670	1949	1949	1949	1949	0
242	20240712	154800	1569937670	1949	1949	1949	1949	10169
243	20240712	154700	1569937670	1949	1949	1949	1949	0
244	20240712	154600	1569937670	1949	1949	1949	1949	0
245	20240712	154500	1569937670	1949	1949	1949	1949	0
246	20240712	154400	1569937670	1949	1949	1949	1949	0
247	20240712	154300	1569937670	1949	1949	1949	1949	0
248	20240712	154200	1569937670	1949	1949	1949	1949	0
249	20240712	154100	1569937670	1949	1949	1949	1949	0
250	20240712	154000	1569937670	1949	1949	1949	1949	0
251	20240712	153900	1569937670	1949	1949	1949	1949	0
252	20240712	153800	1569937670	1949	1949	1949	1949	0
253	20240712	153700	1569937670	1949	1949	1949	1949	0
254	20240712	153600	1569937670	1949	1949	1949	1949	0
255	20240712	153500	1569937670	1949	1949	1949	1949	0
256	20240712	153400	1569937670	1949	1949	1949	1949	0
257	20240712	153300	1569937670	1949	1949	1949	1949	0
258	20240712	153200	1569937670	1949	1949	1949	1949	0
259	20240712	153100	1569937670	1949	1949	1949	1949	0
260	20240712	153000	1569937670	1949	1949	1949	1949	10169
261	20240712	152900	1550118289	1949	1949	1949	1949	0
262	20240712	152800	1550118289	1949	1949	1949	1949	0
263	20240712	152700	1550118289	1949	1949	1949	1949	0
264	20240712	152600	1550118289	1949	1949	1949	1949	0
265	20240712	152500	1550118289	1949	1949	1949	1949	0
266	20240712	152400	1550118289	1949	1949	1949	1949	0
267	20240712	152300	1550118289	1949	1949	1949	1949	0
268	20240712	152200	1550118289	1949	1949	1949	1949	0
269	20240712	152100	1550118289	1949	1949	1949	1949	0
270	20240712	152000	1550118289	1949	1949	1949	1949	0
271	20240712	151900	1550118289	1949	1949	1950	1949	302
272	20240712	151800	1549529688	1950	1947	1950	1945	1243
273	20240712	151700	1547109913	1949	1949	1949	1949	4
274	20240712	151600	1547102117	1946	1946	1946	1945	1743
275	20240712	151500	1543711407	1945	1947	1950	1944	2194
276	20240712	151400	1539434009	1950	1953	1953	1949	4705
277	20240712	151300	1530258321	1953	1952	1953	1952	1199
278	20240712	151200	1527917805	1952	1950	1952	1949	1850
279	20240712	151100	1524310287	1950	1950	1950	1949	1667
280	20240712	151000	1521059687	1950	1949	1950	1949	399
281	20240712	150900	1520281902	1949	1944	1949	1944	650
282	20240712	150800	1519016249	1945	1945	1950	1945	351
283	20240712	150700	1518333549	1945	1949	1949	1945	2433
284	20240712	150600	1513600514	1946	1943	1946	1943	5894
285	20240712	150500	1502148416	1955	1949	1955	1943	8013
286	20240712	150400	1486549992	1949	1943	1949	1943	730
287	20240712	150300	1485127342	1943	1946	1946	1943	1048
288	20240712	150200	1483090879	1944	1941	1945	1941	2550
289	20240712	150100	1478136969	1941	1932	1941	1932	3996
290	20240712	150000	1470405749	1933	1933	1933	1931	159
291	20240712	145900	1470098618	1939	1931	1939	1931	116
292	20240712	145800	1469874599	1930	1930	1930	1930	0
293	20240712	145700	1469874599	1930	1931	1931	1930	2000
294	20240712	145600	1466013985	1938	1938	1938	1938	170
295	20240712	145500	1465684525	1938	1938	1938	1938	69
296	20240712	145400	1465550803	1938	1938	1938	1938	1
297	20240712	145300	1465548865	1931	1935	1940	1931	1241
298	20240712	145200	1463148467	1939	1938	1940	1936	305
299	20240712	145100	1462557460	1936	1936	1936	1936	405
300	20240712	145000	1461773380	1936	1935	1936	1935	4
301	20240712	144900	1461765638	1940	1941	1941	1940	22
302	20240712	144800	1461722952	1927	1944	1944	1927	3843
303	20240712	144700	1454307880	1943	1943	1943	1943	1978
304	20240712	144600	1450464626	1943	1939	1944	1939	4977
305	20240712	144500	1440814178	1939	1938	1939	1938	559
306	20240712	144400	1439730676	1935	1932	1935	1932	1415
307	20240712	144300	1436996096	1927	1928	1928	1927	560
308	20240712	144200	1435916716	1928	1927	1933	1915	7497
309	20240712	144100	1421525082	1915	1936	1936	1915	13030
310	20240712	144000	1396471685	1936	1935	1940	1931	2099
311	20240712	143900	1392412933	1935	1932	1935	1920	2369
312	20240712	143800	1387852629	1921	1930	1938	1918	6912
313	20240712	143700	1374558137	1917	1938	1938	1917	11783
314	20240712	143600	1351906452	1938	1944	1944	1925	10025
315	20240712	143500	1332502330	1944	1941	1944	1941	701
316	20240712	143400	1331141086	1940	1945	1945	1940	3000
317	20240712	143300	1325317508	1945	1949	1949	1944	1050
318	20240712	143200	1323272819	1955	1950	1955	1944	2070
319	20240712	143100	1319241639	1950	1950	1950	1950	300
320	20240712	143000	1318656639	1950	1950	1951	1948	13720
321	20240712	142900	1291914974	1950	1960	1960	1950	2475
322	20240712	142800	1287073084	1960	1960	1960	1960	0
323	20240712	142700	1287073084	1960	1955	1960	1955	1115
324	20240712	142600	1284887909	1948	1948	1948	1948	0
325	20240712	142500	1284887909	1948	1955	1955	1948	1455
326	20240712	142400	1282052693	1949	1956	1956	1949	625
327	20240712	142300	1280833833	1936	1956	1956	1936	4349
328	20240712	142200	1272387892	1956	1946	1956	1946	4646
329	20240712	142100	1263330121	1941	1940	1941	1940	2789
330	20240712	142000	1257919287	1940	1945	1945	1939	3936
331	20240712	141900	1250279900	1948	1945	1949	1944	3292
332	20240712	141800	1243872420	1949	1945	1950	1945	3279
333	20240712	141700	1237489012	1945	1931	1959	1931	405
334	20240712	141600	1236701272	1913	1953	1967	1910	20008
335	20240712	141500	1198024576	1968	1953	1968	1952	2047
336	20240712	141400	1194013678	1980	1984	1984	1947	9110
337	20240712	141300	1176121934	1970	1988	1988	1970	8190
338	20240712	141200	1159938929	1988	1990	1990	1988	2020
339	20240712	141100	1155919308	1990	1995	1995	1990	110
340	20240712	141000	1155700158	1995	1993	1995	1991	1034
341	20240712	140900	1153637505	1998	1998	1998	1998	0
342	20240712	140800	1153637505	1998	1983	1998	1983	2700
343	20240712	140700	1148261445	1983	1983	1983	1983	1125
344	20240712	140600	1146030570	1984	1984	1984	1984	494
345	20240712	140500	1145050474	1985	1985	1985	1985	1190
346	20240712	140400	1142688324	1985	1986	1986	1985	1989
347	20240712	140300	1138738576	1987	1987	1987	1987	0
348	20240712	140200	1138738576	1987	1987	1987	1987	0
349	20240712	140100	1138738576	1987	1989	1989	1987	808
350	20240712	140000	1137132074	1989	1988	1989	1988	40
351	20240712	135900	1137052534	1988	1989	1989	1988	1386
352	20240712	135800	1134297066	1989	1989	1989	1988	4142
353	20240712	135700	1126061683	1989	1988	1989	1988	3763
354	20240712	135600	1118578603	1988	1984	1988	1984	1020
355	20240712	135500	1116551171	1985	1988	1988	1985	712
356	20240712	135400	1115135925	1988	1988	1989	1988	18
357	20240712	135300	1115100134	1984	1984	1989	1983	149
358	20240712	135200	1114804307	1989	1988	1989	1984	234
359	20240712	135100	1114339343	1983	1990	1990	1983	244
360	20240712	135000	1113854595	1990	1990	1990	1990	1
361	20240712	134900	1113852605	1990	1990	1990	1990	40
362	20240712	134800	1113773005	1978	1977	1978	1977	5124
363	20240712	134700	1103642792	1973	1977	1977	1973	2243
364	20240712	134600	1099211236	1977	1985	1985	1977	1340
365	20240712	134500	1096551656	1976	1986	1986	1976	520
366	20240712	134400	1095519046	1979	1993	1993	1979	6373
367	20240712	134300	1082861585	1992	1990	1995	1990	2688
368	20240712	134200	1077504094	1981	1984	1992	1981	5290
369	20240712	134100	1067010360	1983	1977	1983	1977	645
370	20240712	134000	1065734969	1976	1969	1976	1968	12622
371	20240712	133900	1040881783	1969	1971	1972	1969	3713
372	20240712	133800	1033565082	1971	1960	1971	1959	1225
373	20240712	133700	1031164991	1959	1940	1964	1940	70757
374	20240712	133600	892890176	1940	1941	1941	1940	1285
375	20240712	133500	890397011	1941	1931	1943	1931	328
376	20240712	133400	889760279	1943	1948	1948	1930	5189
377	20240712	133300	879715602	1948	1951	1952	1948	9778
378	20240712	133200	860645478	1952	1955	1955	1952	10502
379	20240712	133100	840130679	1958	1956	1958	1956	4224
380	20240712	133000	831865812	1956	1957	1958	1955	6629
381	20240712	132900	818901198	1957	1958	1958	1956	2003
382	20240712	132800	814980702	1958	1964	1973	1958	10661
383	20240712	132700	794061186	1964	1965	1974	1962	10638
384	20240712	132600	773171906	1963	1975	1975	1961	13844
385	20240712	132500	745865831	1975	1975	1979	1975	2488
386	20240712	132400	740951343	1975	1974	1979	1974	19378
387	20240712	132300	702643095	1974	1974	1978	1974	2151
388	20240712	132200	698396211	1974	1981	1981	1974	5911
389	20240712	132100	686699979	1980	1993	1997	1980	17745
390	20240712	132000	651487899	1993	1988	1996	1987	561
391	20240712	131900	650370957	1987	1997	1998	1987	11071
392	20240712	131800	628269771	1988	1999	1999	1988	6297
393	20240712	131700	615740606	1993	2010	2010	1993	1512
394	20240712	131600	612723104	2010	1999	2010	1991	5032
395	20240712	131500	602666984	1991	1999	2000	1991	1076
396	20240712	131400	600520252	2005	2010	2020	1990	23498
397	20240712	131300	553515840	2015	2020	2020	2015	5316
398	20240712	131200	542802090	2020	2025	2025	2020	8694
399	20240712	131100	525222185	2020	2030	2030	2020	8371
400	20240712	131000	508281835	2030	2055	2055	2030	27451
401	20240712	130900	452350345	2055	2070	2070	2055	10072
402	20240712	130800	431555555	2080	2080	2080	2080	0
403	20240712	130700	431555555	2080	2080	2080	2080	642
404	20240712	130600	430220195	2085	2080	2085	2080	5000
405	20240712	130500	419803430	2080	2080	2080	2080	170
406	20240712	130400	419449830	2085	2080	2085	2075	13077
407	20240712	130300	392315035	2085	2085	2085	2085	2614
408	20240712	130200	386864845	2090	2100	2100	2090	2807
409	20240712	130100	380975945	2100	2100	2100	2100	0
410	20240712	130000	380975945	2100	2100	2100	2100	2
411	20240712	125900	380971745	2100	2105	2105	2100	300
412	20240712	125800	380340745	2105	2105	2105	2105	0
413	20240712	125700	380340745	2105	2105	2105	2105	36
414	20240712	125600	380264965	2110	2110	2110	2110	0
415	20240712	125500	380264965	2110	2110	2110	2110	3
416	20240712	125400	380258635	2115	2115	2115	2115	0
417	20240712	125300	380258635	2115	2115	2115	2115	1
418	20240712	125200	380256520	2105	2105	2105	2105	0
419	20240712	125100	380256520	2105	2105	2105	2105	75
420	20240712	125000	380098645	2105	2105	2105	2105	197
421	20240712	124900	379683960	2105	2110	2110	2105	500
422	20240712	124800	378629425	2110	2110	2110	2110	22
423	20240712	124700	378583005	2110	2110	2110	2110	0
424	20240712	124600	378583005	2110	2110	2110	2110	136
425	20240712	124500	378296045	2110	2110	2110	2110	0
426	20240712	124400	378296045	2110	2110	2110	2110	102
427	20240712	124300	378080825	2115	2115	2115	2115	0
428	20240712	124200	378080825	2115	2115	2115	2115	30
429	20240712	124100	378017375	2120	2120	2120	2120	0
430	20240712	124000	378017375	2120	2120	2120	2120	50
431	20240712	123900	377911375	2120	2120	2120	2120	2
432	20240712	123800	377907135	2115	2120	2120	2115	1050
433	20240712	123700	375681385	2115	2115	2115	2115	3
434	20240712	123600	375675040	2120	2120	2120	2120	0
435	20240712	123500	375675040	2120	2120	2120	2120	1
436	20240712	123400	375672920	2115	2115	2115	2115	24
437	20240712	123300	375622160	2115	2115	2115	2115	0
438	20240712	123200	375622160	2115	2115	2115	2115	500
439	20240712	123100	374564660	2115	2115	2115	2115	202
440	20240712	123000	374137430	2115	2115	2115	2115	0
441	20240712	122900	374137430	2115	2115	2115	2115	742
442	20240712	122800	372568100	2115	2115	2115	2115	0
443	20240712	122700	372568100	2115	2115	2115	2115	0
444	20240712	122600	372568100	2115	2115	2115	2115	500
445	20240712	122500	371510600	2115	2115	2115	2115	0
446	20240712	122400	371510600	2115	2115	2115	2115	0
447	20240712	122300	371510600	2115	2115	2115	2115	0
448	20240712	122200	371510600	2115	2115	2115	2115	0
449	20240712	122100	371510600	2115	2115	2115	2115	0
450	20240712	122000	371510600	2115	2115	2115	2115	96
451	20240712	121900	371307560	2115	2115	2115	2115	48
452	20240712	121800	371206040	2115	2115	2115	2115	0
453	20240712	121700	371206040	2115	2110	2115	2110	140
454	20240712	121600	370910140	2105	2105	2105	2105	98
455	20240712	121500	370703850	2105	2105	2105	2105	2
456	20240712	121400	370699640	2100	2100	2100	2100	0
457	20240712	121300	370699640	2100	2100	2100	2100	0
458	20240712	121200	370699640	2100	2100	2100	2100	0
459	20240712	121100	370699640	2100	2100	2100	2100	0
460	20240712	121000	370699640	2100	2100	2100	2100	0
461	20240712	120900	370699640	2100	2100	2100	2100	28
462	20240712	120800	370640840	2100	2100	2100	2100	122
463	20240712	120700	370384640	2100	2100	2100	2100	78
464	20240712	120600	370220840	2100	2100	2100	2100	0
465	20240712	120500	370220840	2100	2100	2100	2100	100
466	20240712	120400	370010840	2090	2090	2090	2090	0
467	20240712	120300	370010840	2090	2090	2090	2090	0
468	20240712	120200	370010840	2090	2090	2090	2090	0
469	20240712	120100	370010840	2090	2090	2090	2090	9
470	20240712	120000	369992030	2090	2095	2095	2090	34
471	20240712	115900	369920905	2100	2100	2100	2100	0
472	20240712	115800	369920905	2100	2100	2100	2100	0
473	20240712	115700	369920905	2100	2100	2100	2100	2
474	20240712	115600	369916705	2105	2105	2105	2105	0
475	20240712	115500	369916705	2105	2110	2110	2105	24
476	20240712	115400	369866175	2105	2105	2105	2105	157
477	20240712	115300	369535690	2105	2105	2105	2105	64
478	20240712	115200	369400970	2105	2105	2105	2105	0
479	20240712	115100	369400970	2105	2095	2105	2095	302
480	20240712	115000	368765350	2095	2095	2095	2095	98
481	20240712	114900	368560040	2100	2100	2100	2100	0
482	20240712	114800	368560040	2100	2100	2100	2100	100
483	20240712	114700	368350040	2095	2095	2095	2095	0
484	20240712	114600	368350040	2095	2095	2095	2095	0
485	20240712	114500	368350040	2095	2095	2095	2095	270
486	20240712	114400	367784390	2095	2090	2095	2090	10
487	20240712	114300	367763485	2090	2090	2090	2090	498
488	20240712	114200	366722665	2090	2085	2090	2085	601
489	20240712	114100	365467075	2090	2085	2090	2085	91
490	20240712	114000	365277335	2080	2080	2080	2080	0
491	20240712	113900	365277335	2080	2080	2080	2080	100
492	20240712	113800	365069335	2085	2075	2085	2075	200
493	20240712	113700	364653785	2075	2075	2075	2075	200
494	20240712	113600	364238785	2075	2075	2075	2075	200
495	20240712	113500	363823785	2080	2080	2080	2080	10
496	20240712	113400	363802985	2085	2085	2085	2085	0
497	20240712	113300	363802985	2085	2085	2085	2085	0
498	20240712	113200	363802985	2085	2085	2085	2085	0
499	20240712	113100	363802985	2085	2090	2090	2085	633
500	20240712	113000	362483175	2095	2095	2095	2095	0
501	20240712	112900	362483175	2095	2095	2095	2095	2958
502	20240712	112800	356286165	2095	2095	2095	2095	230
503	20240712	112700	355804315	2095	2095	2095	2095	1635
504	20240712	112600	352378990	2095	2095	2095	2095	1000
505	20240712	112500	350283990	2100	2100	2100	2100	0
506	20240712	112400	350283990	2100	2100	2100	2100	0
507	20240712	112300	350283990	2100	2100	2100	2100	100
508	20240712	112200	350073990	2095	2100	2100	2095	51
509	20240712	112100	349966895	2100	2100	2100	2100	1
510	20240712	112000	349964795	2100	2100	2100	2100	89
511	20240712	111900	349777895	2100	2100	2100	2100	1077
512	20240712	111800	347516195	2100	2090	2100	2090	12449
513	20240712	111700	321417645	2090	2090	2090	2090	400
514	20240712	111600	320581645	2090	2090	2090	2090	1114
515	20240712	111500	318253385	2090	2090	2090	2090	30
516	20240712	111400	318190685	2090	2090	2090	2090	0
517	20240712	111300	318190685	2090	2090	2090	2090	5
518	20240712	111200	318180235	2090	2090	2090	2090	19
519	20240712	111100	318140525	2090	2090	2090	2090	2
520	20240712	111000	318136345	2090	2090	2090	2090	13
521	20240712	110900	318109175	2095	2095	2095	2095	10
522	20240712	110800	318088225	2095	2090	2095	2090	5005
523	20240712	110700	307602775	2095	2075	2095	2075	3095
524	20240712	110600	301132370	2075	2075	2075	2075	5
525	20240712	110500	301121995	2075	2075	2075	2075	0
526	20240712	110400	301121995	2075	2075	2075	2075	44
527	20240712	110300	301030695	2075	2080	2080	2075	265
528	20240712	110200	300480760	2085	2090	2090	2085	35
529	20240712	110100	300407640	2090	2090	2090	2090	1
530	20240712	110000	300405550	2075	2085	2085	2075	84
531	20240712	105900	300231010	2085	2085	2085	2085	193
532	20240712	105800	299828605	2085	2085	2085	2085	3
533	20240712	105700	299822350	2070	2070	2090	2070	551
534	20240712	105600	298681395	2070	2070	2070	2070	100
535	20240712	105500	298474395	2085	2070	2085	2070	4137
536	20240712	105400	289893770	2070	2070	2070	2055	2775
537	20240712	105300	284174585	2070	2075	2075	2070	301
538	20240712	105200	283551510	2075	2075	2075	2075	0
539	20240712	105100	283551510	2075	2070	2075	2070	171
540	20240712	105000	283197535	2075	2075	2075	2075	57
541	20240712	104900	283079260	2070	2070	2070	2070	0
542	20240712	104800	283079260	2070	2075	2075	2070	206
543	20240712	104700	282652835	2055	2060	2060	2055	468
544	20240712	104600	281689995	2060	2060	2060	2060	0
545	20240712	104500	281689995	2060	2060	2060	2060	1
546	20240712	104400	281687935	2060	2060	2060	2060	100
547	20240712	104300	281481935	2055	2055	2055	2055	8
548	20240712	104200	281465495	2055	2070	2070	2055	1000
549	20240712	104100	279401215	2075	2070	2075	2070	100
550	20240712	104000	279194165	2070	2065	2070	2065	217
551	20240712	103900	278745060	2065	2065	2065	2065	0
552	20240712	103800	278745060	2065	2065	2065	2065	0
553	20240712	103700	278745060	2065	2065	2065	2065	0
554	20240712	103600	278745060	2065	2065	2065	2065	0
555	20240712	103500	278745060	2065	2065	2065	2065	54
556	20240712	103400	278633550	2070	2065	2070	2060	214
557	20240712	103300	278191475	2060	2060	2060	2060	200
558	20240712	103200	277779475	2065	2060	2065	2060	28
559	20240712	103100	277721790	2050	2050	2055	2050	1488
560	20240712	103000	274670950	2050	2050	2050	2050	50
561	20240712	102900	274568450	2050	2050	2050	2050	49
562	20240712	102800	274468000	2050	2050	2050	2050	100
563	20240712	102700	274263000	2055	2055	2055	2050	44
564	20240712	102600	274172590	2055	2055	2055	2055	200
565	20240712	102500	273761590	2060	2060	2060	2060	0
566	20240712	102400	273761590	2060	2060	2060	2060	0
567	20240712	102300	273761590	2060	2055	2060	2055	323
568	20240712	102200	273096325	2055	2055	2055	2055	359
569	20240712	102100	272358580	2055	2050	2055	2050	100
570	20240712	102000	272153575	2050	2040	2050	2040	449
571	20240712	101900	271236850	2040	2040	2040	2040	7
572	20240712	101800	271222570	2035	2035	2035	2035	200
573	20240712	101700	270815570	2040	2035	2040	2035	2414
574	20240712	101600	265900580	2040	2035	2040	2035	581
575	20240712	101500	264718240	2035	2035	2035	2035	767
576	20240712	101400	263157395	2035	2035	2040	2035	1402
577	20240712	101300	260304315	2035	2040	2040	2035	317
578	20240712	101200	259659215	2035	2040	2040	2035	250
579	20240712	101100	259150215	2040	2040	2040	2040	11
580	20240712	101000	259127775	2040	2035	2040	2035	202
581	20240712	100900	258716695	2040	2040	2040	2040	1
582	20240712	100800	258714655	2040	2040	2040	2040	106
583	20240712	100700	258498415	2040	2040	2040	2040	9
584	20240712	100600	258480055	2040	2040	2040	2040	53
585	20240712	100500	258371935	2045	2045	2045	2045	1
586	20240712	100400	258369890	2035	2035	2035	2035	0
587	20240712	100300	258369890	2035	2035	2035	2035	400
588	20240712	100200	257555890	2035	2045	2045	2035	1248
589	20240712	100100	255016200	2035	2040	2040	2035	106
590	20240712	100000	254800460	2040	2040	2040	2040	278
591	20240712	095900	254233340	2040	2045	2045	2040	101
592	20240712	095800	254027295	2040	2035	2040	2035	1621
593	20240712	095700	250727575	2035	2035	2035	2035	52
594	20240712	095600	250621755	2035	2035	2035	2035	113
595	20240712	095500	250391800	2035	2035	2035	2035	1086
596	20240712	095400	248181790	2040	2040	2040	2035	203
597	20240712	095300	247768670	2035	2040	2040	2035	2188
598	20240712	095200	243311555	2040	2040	2040	2040	34
599	20240712	095100	243242195	2040	2040	2040	2040	1300
600	20240712	095000	240590195	2040	2045	2045	2040	301
601	20240712	094900	239975150	2045	2040	2045	2040	251
602	20240712	094800	239462855	2045	2040	2045	2040	1118
603	20240712	094700	237177045	2045	2045	2045	2045	110
604	20240712	094600	236952095	2045	2045	2045	2045	12
605	20240712	094500	236927555	2045	2055	2055	2045	950
606	20240712	094400	234983805	2040	2040	2040	2040	10
607	20240712	094300	234963405	2040	2050	2050	2040	2337
608	20240712	094200	230189855	2050	2050	2050	2050	200
609	20240712	094100	229779855	2050	2050	2050	2050	0
610	20240712	094000	229779855	2050	2050	2050	2050	401
611	20240712	093900	228957805	2055	2055	2055	2055	23
612	20240712	093800	228910540	2055	2050	2055	2050	332
613	20240712	093700	228229280	2055	2050	2055	2050	78
614	20240712	093600	228068995	2055	2055	2055	2050	210
615	20240712	093500	227637495	2055	2055	2055	2055	697
616	20240712	093400	226205160	2055	2055	2055	2055	203
617	20240712	093300	225787995	2055	2055	2055	2055	500
618	20240712	093200	224760495	2055	2055	2055	2055	0
619	20240712	093100	224760495	2055	2055	2055	2055	1429
620	20240712	093000	221823900	2055	2050	2055	2050	161
621	20240712	092900	221493750	2055	2055	2055	2055	1
622	20240712	092800	221491695	2055	2050	2055	2050	3028
623	20240712	092700	215284155	2055	2060	2060	2055	56
624	20240712	092600	215169050	2055	2060	2060	2055	138
625	20240712	092500	214885170	2065	2070	2070	2065	112
626	20240712	092400	214653855	2070	2070	2070	2070	860
627	20240712	092300	212873655	2070	2070	2075	2070	1824
628	20240712	092200	209097970	2070	2060	2070	2060	5744
629	20240712	092100	197239560	2050	2055	2055	2050	1576
630	20240712	092000	194005905	2050	2055	2055	2050	1003
631	20240712	091900	191949740	2055	2055	2055	2055	586
632	20240712	091800	190745510	2050	2050	2050	2050	1000
633	20240712	091700	188695510	2055	2055	2055	2055	40
634	20240712	091600	188613310	2055	2055	2055	2055	3213
635	20240712	091500	182010595	2050	2050	2055	2050	769
636	20240712	091400	180432895	2050	2055	2055	2050	1081
637	20240712	091300	178212800	2060	2050	2060	2050	1334
638	20240712	091200	175474415	2050	2035	2050	2035	4909
639	20240712	091100	165413980	2035	2030	2035	2030	5428
640	20240712	091000	154368245	2030	2020	2030	2020	6739
641	20240712	090900	140703010	2020	2020	2020	2015	435
642	20240712	090800	139824325	2015	2025	2025	2015	3109
643	20240712	090700	133553375	2020	2020	2020	2020	575
644	20240712	090600	132391875	2020	2035	2035	2020	6656
645	20240712	090500	118935870	2020	2025	2035	2020	9342
646	20240712	090400	100038450	2020	2020	2025	2020	15283
647	20240712	090300	69164655	2025	2025	2025	2015	3604
648	20240712	090200	61880485	2035	2040	2045	2025	10936
649	20240712	090100	39639210	2050	2055	2070	2040	6412
650	20240712	090000	26502235	2055	2065	2095	2055	12834