KissMeData/286750/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	205600	131788860	1989	1989	1989	1989	1537
3	20240729	205500	131788860	1989	1989	1989	1989	0
4	20240729	205400	131788860	1989	1989	1989	1989	0
5	20240729	205300	131788860	1989	1989	1989	1989	0
6	20240729	205200	131788860	1989	1989	1989	1989	0
7	20240729	205100	131788860	1989	1989	1989	1989	0
8	20240729	205000	131788860	1989	1989	1989	1989	0
9	20240729	204900	131788860	1989	1989	1989	1989	0
10	20240729	204800	131788860	1989	1989	1989	1989	0
11	20240729	204700	131788860	1989	1989	1989	1989	0
12	20240729	204600	131788860	1989	1989	1989	1989	0
13	20240729	204500	131788860	1989	1989	1989	1989	0
14	20240729	204400	131788860	1989	1989	1989	1989	0
15	20240729	204300	131788860	1989	1989	1989	1989	0
16	20240729	204200	131788860	1989	1989	1989	1989	0
17	20240729	204100	131788860	1989	1989	1989	1989	0
18	20240729	204000	131788860	1989	1989	1989	1989	0
19	20240729	203900	131788860	1989	1989	1989	1989	0
20	20240729	203800	131788860	1989	1989	1989	1989	0
21	20240729	203700	131788860	1989	1989	1989	1989	0
22	20240729	203600	131788860	1989	1989	1989	1989	0
23	20240729	203500	131788860	1989	1989	1989	1989	0
24	20240729	203400	131788860	1989	1989	1989	1989	0
25	20240729	203300	131788860	1989	1989	1989	1989	0
26	20240729	203200	131788860	1989	1989	1989	1989	0
27	20240729	203100	131788860	1989	1989	1989	1989	0
28	20240729	203000	131788860	1989	1989	1989	1989	0
29	20240729	202900	131788860	1989	1989	1989	1989	0
30	20240729	202800	131788860	1989	1989	1989	1989	0
31	20240729	202700	131788860	1989	1989	1989	1989	0
32	20240729	202600	131788860	1989	1989	1989	1989	1537
33	20240729	202500	131788860	1989	1989	1989	1989	0
34	20240729	202400	131788860	1989	1989	1989	1989	0
35	20240729	202300	131788860	1989	1989	1989	1989	0
36	20240729	202200	131788860	1989	1989	1989	1989	0
37	20240729	202100	131788860	1989	1989	1989	1989	0
38	20240729	202000	131788860	1989	1989	1989	1989	0
39	20240729	201900	131788860	1989	1989	1989	1989	0
40	20240729	201800	131788860	1989	1989	1989	1989	0
41	20240729	201700	131788860	1989	1989	1989	1989	0
42	20240729	201600	131788860	1989	1989	1989	1989	0
43	20240729	201500	131788860	1989	1989	1989	1989	0
44	20240729	201400	131788860	1989	1989	1989	1989	0
45	20240729	201300	131788860	1989	1989	1989	1989	0
46	20240729	201200	131788860	1989	1989	1989	1989	0
47	20240729	201100	131788860	1989	1989	1989	1989	0
48	20240729	201000	131788860	1989	1989	1989	1989	0
49	20240729	200900	131788860	1989	1989	1989	1989	0
50	20240729	200800	131788860	1989	1989	1989	1989	0
51	20240729	200700	131788860	1989	1989	1989	1989	0
52	20240729	200600	131788860	1989	1989	1989	1989	0
53	20240729	200500	131788860	1989	1989	1989	1989	0
54	20240729	200400	131788860	1989	1989	1989	1989	0
55	20240729	200300	131788860	1989	1989	1989	1989	0
56	20240729	200200	131788860	1989	1989	1989	1989	0
57	20240729	200100	131788860	1989	1989	1989	1989	0
58	20240729	200000	131788860	1989	1989	1989	1989	0
59	20240729	195900	131788860	1989	1989	1989	1989	0
60	20240729	195800	131788860	1989	1989	1989	1989	0
61	20240729	195700	131788860	1989	1989	1989	1989	0
62	20240729	195600	131788860	1989	1989	1989	1989	1537
63	20240729	195500	131788860	1989	1989	1989	1989	0
64	20240729	195400	131788860	1989	1989	1989	1989	0
65	20240729	195300	131788860	1989	1989	1989	1989	0
66	20240729	195200	131788860	1989	1989	1989	1989	0
67	20240729	195100	131788860	1989	1989	1989	1989	0
68	20240729	195000	131788860	1989	1989	1989	1989	0
69	20240729	194900	131788860	1989	1989	1989	1989	0
70	20240729	194800	131788860	1989	1989	1989	1989	0
71	20240729	194700	131788860	1989	1989	1989	1989	0
72	20240729	194600	131788860	1989	1989	1989	1989	0
73	20240729	194500	131788860	1989	1989	1989	1989	0
74	20240729	194400	131788860	1989	1989	1989	1989	0
75	20240729	194300	131788860	1989	1989	1989	1989	0
76	20240729	194200	131788860	1989	1989	1989	1989	0
77	20240729	194100	131788860	1989	1989	1989	1989	0
78	20240729	194000	131788860	1989	1989	1989	1989	0
79	20240729	193900	131788860	1989	1989	1989	1989	0
80	20240729	193800	131788860	1989	1989	1989	1989	0
81	20240729	193700	131788860	1989	1989	1989	1989	0
82	20240729	193600	131788860	1989	1989	1989	1989	0
83	20240729	193500	131788860	1989	1989	1989	1989	0
84	20240729	193400	131788860	1989	1989	1989	1989	0
85	20240729	193300	131788860	1989	1989	1989	1989	0
86	20240729	193200	131788860	1989	1989	1989	1989	0
87	20240729	193100	131788860	1989	1989	1989	1989	0
88	20240729	193000	131788860	1989	1989	1989	1989	0
89	20240729	192900	131788860	1989	1989	1989	1989	0
90	20240729	192800	131788860	1989	1989	1989	1989	0
91	20240729	192700	131788860	1989	1989	1989	1989	0
92	20240729	192600	131788860	1989	1989	1989	1989	1537
93	20240729	192500	131788860	1989	1989	1989	1989	0
94	20240729	192400	131788860	1989	1989	1989	1989	0
95	20240729	192300	131788860	1989	1989	1989	1989	0
96	20240729	192200	131788860	1989	1989	1989	1989	0
97	20240729	192100	131788860	1989	1989	1989	1989	0
98	20240729	192000	131788860	1989	1989	1989	1989	0
99	20240729	191900	131788860	1989	1989	1989	1989	0
100	20240729	191800	131788860	1989	1989	1989	1989	0
101	20240729	191700	131788860	1989	1989	1989	1989	0
102	20240729	191600	131788860	1989	1989	1989	1989	0
103	20240729	191500	131788860	1989	1989	1989	1989	0
104	20240729	191400	131788860	1989	1989	1989	1989	0
105	20240729	191300	131788860	1989	1989	1989	1989	0
106	20240729	191200	131788860	1989	1989	1989	1989	0
107	20240729	191100	131788860	1989	1989	1989	1989	0
108	20240729	191000	131788860	1989	1989	1989	1989	0
109	20240729	190900	131788860	1989	1989	1989	1989	0
110	20240729	190800	131788860	1989	1989	1989	1989	0
111	20240729	190700	131788860	1989	1989	1989	1989	0
112	20240729	190600	131788860	1989	1989	1989	1989	0
113	20240729	190500	131788860	1989	1989	1989	1989	0
114	20240729	190400	131788860	1989	1989	1989	1989	0
115	20240729	190300	131788860	1989	1989	1989	1989	0
116	20240729	190200	131788860	1989	1989	1989	1989	0
117	20240729	190100	131788860	1989	1989	1989	1989	0
118	20240729	190000	131788860	1989	1989	1989	1989	0
119	20240729	185900	131788860	1989	1989	1989	1989	0
120	20240729	185800	131788860	1989	1989	1989	1989	0
121	20240729	185700	131788860	1989	1989	1989	1989	0
122	20240729	185600	131788860	1989	1989	1989	1989	1537
123	20240729	185500	131788860	1989	1989	1989	1989	0
124	20240729	185400	131788860	1989	1989	1989	1989	0
125	20240729	185300	131788860	1989	1989	1989	1989	0
126	20240729	185200	131788860	1989	1989	1989	1989	0
127	20240729	185100	131788860	1989	1989	1989	1989	0
128	20240729	185000	131788860	1989	1989	1989	1989	0
129	20240729	184900	131788860	1989	1989	1989	1989	0
130	20240729	184800	131788860	1989	1989	1989	1989	0
131	20240729	184700	131788860	1989	1989	1989	1989	0
132	20240729	184600	131788860	1989	1989	1989	1989	0
133	20240729	184500	131788860	1989	1989	1989	1989	0
134	20240729	184400	131788860	1989	1989	1989	1989	0
135	20240729	184300	131788860	1989	1989	1989	1989	0
136	20240729	184200	131788860	1989	1989	1989	1989	0
137	20240729	184100	131788860	1989	1989	1989	1989	0
138	20240729	184000	131788860	1989	1989	1989	1989	0
139	20240729	183900	131788860	1989	1989	1989	1989	0
140	20240729	183800	131788860	1989	1989	1989	1989	0
141	20240729	183700	131788860	1989	1989	1989	1989	0
142	20240729	183600	131788860	1989	1989	1989	1989	0
143	20240729	183500	131788860	1989	1989	1989	1989	0
144	20240729	183400	131788860	1989	1989	1989	1989	0
145	20240729	183300	131788860	1989	1989	1989	1989	0
146	20240729	183200	131788860	1989	1989	1989	1989	0
147	20240729	183100	131788860	1989	1989	1989	1989	0
148	20240729	183000	131788860	1989	1989	1989	1989	0
149	20240729	182900	131788860	1989	1989	1989	1989	0
150	20240729	182800	131788860	1989	1989	1989	1989	0
151	20240729	182700	131788860	1989	1989	1989	1989	0
152	20240729	182600	131788860	1989	1989	1989	1989	1537
153	20240729	182500	131788860	1989	1989	1989	1989	0
154	20240729	182400	131788860	1989	1989	1989	1989	0
155	20240729	182300	131788860	1989	1989	1989	1989	0
156	20240729	182200	131788860	1989	1989	1989	1989	0
157	20240729	182100	131788860	1989	1989	1989	1989	0
158	20240729	182000	131788860	1989	1989	1989	1989	0
159	20240729	181900	131788860	1989	1989	1989	1989	0
160	20240729	181800	131788860	1989	1989	1989	1989	0
161	20240729	181700	131788860	1989	1989	1989	1989	0
162	20240729	181600	131788860	1989	1989	1989	1989	0
163	20240729	181500	131788860	1989	1989	1989	1989	0
164	20240729	181400	131788860	1989	1989	1989	1989	0
165	20240729	181300	131788860	1989	1989	1989	1989	0
166	20240729	181200	131788860	1989	1989	1989	1989	0
167	20240729	181100	131788860	1989	1989	1989	1989	0
168	20240729	181000	131788860	1989	1989	1989	1989	0
169	20240729	180900	131788860	1989	1989	1989	1989	0
170	20240729	180800	131788860	1989	1989	1989	1989	0
171	20240729	180700	131788860	1989	1989	1989	1989	0
172	20240729	180600	131788860	1989	1989	1989	1989	0
173	20240729	180500	131788860	1989	1989	1989	1989	0
174	20240729	180400	131788860	1989	1989	1989	1989	0
175	20240729	180300	131788860	1989	1989	1989	1989	0
176	20240729	180200	131788860	1989	1989	1989	1989	0
177	20240729	180100	131788860	1989	1989	1989	1989	0
178	20240729	180000	131788860	1989	1989	1989	1989	0
179	20240729	175900	131788860	1989	1989	1989	1989	0
180	20240729	175800	131788860	1989	1989	1989	1989	0
181	20240729	175700	131788860	1989	1989	1989	1989	0
182	20240729	175600	131788860	1989	1989	1989	1989	1537
183	20240729	175500	131788860	1989	1989	1989	1989	0
184	20240729	175400	131788860	1989	1989	1989	1989	0
185	20240729	175300	131788860	1989	1989	1989	1989	0
186	20240729	175200	131788860	1989	1989	1989	1989	0
187	20240729	175100	131788860	1989	1989	1989	1989	0
188	20240729	175000	131788860	1989	1989	1989	1989	0
189	20240729	174900	131788860	1989	1989	1989	1989	0
190	20240729	174800	131788860	1989	1989	1989	1989	0
191	20240729	174700	131788860	1989	1989	1989	1989	0
192	20240729	174600	131788860	1989	1989	1989	1989	0
193	20240729	174500	131788860	1989	1989	1989	1989	0
194	20240729	174400	131788860	1989	1989	1989	1989	0
195	20240729	174300	131788860	1989	1989	1989	1989	0
196	20240729	174200	131788860	1989	1989	1989	1989	0
197	20240729	174100	131788860	1989	1989	1989	1989	0
198	20240729	174000	131788860	1989	1989	1989	1989	0
199	20240729	173900	131788860	1989	1989	1989	1989	0
200	20240729	173800	131788860	1989	1989	1989	1989	0
201	20240729	173700	131788860	1989	1989	1989	1989	0
202	20240729	173600	131788860	1989	1989	1989	1989	0
203	20240729	173500	131788860	1989	1989	1989	1989	0
204	20240729	173400	131788860	1989	1989	1989	1989	0
205	20240729	173300	131788860	1989	1989	1989	1989	0
206	20240729	173200	131788860	1989	1989	1989	1989	0
207	20240729	173100	131788860	1989	1989	1989	1989	0
208	20240729	173000	131788860	1989	1989	1989	1989	0
209	20240729	172900	131788860	1989	1989	1989	1989	0
210	20240729	172800	131788860	1989	1989	1989	1989	0
211	20240729	172700	131788860	1989	1989	1989	1989	0
212	20240729	172600	131788860	1989	1989	1989	1989	1537
213	20240729	172500	131788860	1989	1989	1989	1989	0
214	20240729	172400	131788860	1989	1989	1989	1989	0
215	20240729	172300	131788860	1989	1989	1989	1989	0
216	20240729	172200	131788860	1989	1989	1989	1989	0
217	20240729	172100	131788860	1989	1989	1989	1989	0
218	20240729	172000	131788860	1989	1989	1989	1989	0
219	20240729	171900	131788860	1989	1989	1989	1989	0
220	20240729	171800	131788860	1989	1989	1989	1989	0
221	20240729	171700	131788860	1989	1989	1989	1989	0
222	20240729	171600	131788860	1989	1989	1989	1989	0
223	20240729	171500	131788860	1989	1989	1989	1989	0
224	20240729	171400	131788860	1989	1989	1989	1989	0
225	20240729	171300	131788860	1989	1989	1989	1989	0
226	20240729	171200	131788860	1989	1989	1989	1989	0
227	20240729	171100	131788860	1989	1989	1989	1989	0
228	20240729	171000	131788860	1989	1989	1989	1989	0
229	20240729	170900	131788860	1989	1989	1989	1989	0
230	20240729	170800	131788860	1989	1989	1989	1989	0
231	20240729	170700	131788860	1989	1989	1989	1989	0
232	20240729	170600	131788860	1989	1989	1989	1989	0
233	20240729	170500	131788860	1989	1989	1989	1989	0
234	20240729	170400	131788860	1989	1989	1989	1989	0
235	20240729	170300	131788860	1989	1989	1989	1989	0
236	20240729	170200	131788860	1989	1989	1989	1989	0
237	20240729	170100	131788860	1989	1989	1989	1989	0
238	20240729	170000	131788860	1989	1989	1989	1989	0
239	20240729	165900	131788860	1989	1989	1989	1989	0
240	20240729	165800	131788860	1989	1989	1989	1989	0
241	20240729	165700	131788860	1989	1989	1989	1989	0
242	20240729	165600	131788860	1989	1989	1989	1989	1537
243	20240729	165500	131788860	1989	1989	1989	1989	0
244	20240729	165400	131788860	1989	1989	1989	1989	0
245	20240729	165300	131788860	1989	1989	1989	1989	0
246	20240729	165200	131788860	1989	1989	1989	1989	0
247	20240729	165100	131788860	1989	1989	1989	1989	0
248	20240729	165000	131788860	1989	1989	1989	1989	0
249	20240729	164900	131788860	1989	1989	1989	1989	0
250	20240729	164800	131788860	1989	1989	1989	1989	0
251	20240729	164700	131788860	1989	1989	1989	1989	0
252	20240729	164600	131788860	1989	1989	1989	1989	0
253	20240729	164500	131788860	1989	1989	1989	1989	0
254	20240729	164400	131788860	1989	1989	1989	1989	0
255	20240729	164300	131788860	1989	1989	1989	1989	0
256	20240729	164200	131788860	1989	1989	1989	1989	0
257	20240729	164100	131788860	1989	1989	1989	1989	0
258	20240729	164000	131788860	1989	1989	1989	1989	0
259	20240729	163900	131788860	1989	1989	1989	1989	0
260	20240729	163800	131788860	1989	1989	1989	1989	0
261	20240729	163700	131788860	1989	1989	1989	1989	0
262	20240729	163600	131788860	1989	1989	1989	1989	0
263	20240729	163500	131788860	1989	1989	1989	1989	0
264	20240729	163400	131788860	1989	1989	1989	1989	0
265	20240729	163300	131788860	1989	1989	1989	1989	0
266	20240729	163200	131788860	1989	1989	1989	1989	0
267	20240729	163100	131788860	1989	1989	1989	1989	0
268	20240729	163000	131788860	1989	1989	1989	1989	0
269	20240729	162900	131788860	1989	1989	1989	1989	0
270	20240729	162800	131788860	1989	1989	1989	1989	0
271	20240729	162700	131788860	1989	1989	1989	1989	0
272	20240729	162600	131788860	1989	1989	1989	1989	1537
273	20240729	162500	131788860	1989	1989	1989	1989	0
274	20240729	162400	131788860	1989	1989	1989	1989	0
275	20240729	162300	131788860	1989	1989	1989	1989	0
276	20240729	162200	131788860	1989	1989	1989	1989	0
277	20240729	162100	131788860	1989	1989	1989	1989	0
278	20240729	162000	131788860	1989	1989	1989	1989	0
279	20240729	161900	131788860	1989	1989	1989	1989	0
280	20240729	161800	131788860	1989	1989	1989	1989	0
281	20240729	161700	131788860	1989	1989	1989	1989	0
282	20240729	161600	131788860	1989	1989	1989	1989	0
283	20240729	161500	131788860	1989	1989	1989	1989	0
284	20240729	161400	131788860	1989	1989	1989	1989	0
285	20240729	161300	131788860	1989	1989	1989	1989	0
286	20240729	161200	131788860	1989	1989	1989	1989	0
287	20240729	161100	131788860	1989	1989	1989	1989	0
288	20240729	161000	131788860	1989	1989	1989	1989	0
289	20240729	160900	131788860	1989	1989	1989	1989	0
290	20240729	160800	131788860	1989	1989	1989	1989	0
291	20240729	160700	131788860	1989	1989	1989	1989	0
292	20240729	160600	131788860	1989	1989	1989	1989	0
293	20240729	160500	131788860	1989	1989	1989	1989	0
294	20240729	160400	131788860	1989	1989	1989	1989	0
295	20240729	160300	131788860	1989	1989	1989	1989	0
296	20240729	160200	131788860	1989	1989	1989	1989	0
297	20240729	160100	131788860	1989	1989	1989	1989	0
298	20240729	160000	131788860	1989	1989	1989	1989	0
299	20240729	155900	131788860	1989	1989	1989	1989	0
300	20240729	155800	131788860	1989	1989	1989	1989	0
301	20240729	155700	131788860	1989	1989	1989	1989	0
302	20240729	155600	131788860	1989	1989	1989	1989	1537
303	20240729	155500	131788860	1989	1989	1989	1989	0
304	20240729	155400	131788860	1989	1989	1989	1989	0
305	20240729	155300	131788860	1989	1989	1989	1989	0
306	20240729	155200	131788860	1989	1989	1989	1989	0
307	20240729	155100	131788860	1989	1989	1989	1989	0
308	20240729	155000	131788860	1989	1989	1989	1989	0
309	20240729	154900	131788860	1989	1989	1989	1989	0
310	20240729	154800	131788860	1989	1989	1989	1989	0
311	20240729	154700	131788860	1989	1989	1989	1989	0
312	20240729	154600	131788860	1989	1989	1989	1989	0
313	20240729	154500	131788860	1989	1989	1989	1989	0
314	20240729	154400	131788860	1989	1989	1989	1989	0
315	20240729	154300	131788860	1989	1989	1989	1989	0
316	20240729	154200	131788860	1989	1989	1989	1989	0
317	20240729	154100	131788860	1989	1989	1989	1989	0
318	20240729	154000	131788860	1989	1989	1989	1989	0
319	20240729	153900	131788860	1989	1989	1989	1989	0
320	20240729	153800	131788860	1989	1989	1989	1989	0
321	20240729	153700	131788860	1989	1989	1989	1989	0
322	20240729	153600	131788860	1989	1989	1989	1989	0
323	20240729	153500	131788860	1989	1989	1989	1989	0
324	20240729	153400	131788860	1989	1989	1989	1989	0
325	20240729	153300	131788860	1989	1989	1989	1989	0
326	20240729	153200	131788860	1989	1989	1989	1989	0
327	20240729	153100	131788860	1989	1989	1989	1989	0
328	20240729	153000	131788860	1989	1989	1989	1989	1537
329	20240729	152900	128731767	1990	1990	1990	1990	0
330	20240729	152800	128731767	1990	1990	1990	1990	0
331	20240729	152700	128731767	1990	1990	1990	1990	0
332	20240729	152600	128731767	1990	1990	1990	1990	0
333	20240729	152500	128731767	1990	1990	1990	1990	0
334	20240729	152400	128731767	1990	1990	1990	1990	0
335	20240729	152300	128731767	1990	1990	1990	1990	0
336	20240729	152200	128731767	1990	1990	1990	1990	0
337	20240729	152100	128731767	1990	1990	1990	1990	0
338	20240729	152000	128731767	1990	1990	1990	1990	0
339	20240729	151900	128731767	1990	1977	1990	1977	3557
340	20240729	151800	121670945	1971	1972	1977	1971	2164
341	20240729	151700	117405195	1977	1977	1977	1977	0
342	20240729	151600	117405195	1977	1977	1977	1977	0
343	20240729	151500	117405195	1977	1977	1977	1977	0
344	20240729	151400	117405195	1977	1973	1977	1973	101
345	20240729	151300	117205917	1971	1971	1971	1971	112
346	20240729	151200	116985165	1973	1973	1973	1973	1
347	20240729	151100	116983192	1972	1972	1972	1972	99
348	20240729	151000	116787964	1972	1969	1972	1969	1214
349	20240729	150900	114396128	1970	1970	1970	1970	1
350	20240729	150800	114394158	1962	1962	1962	1962	0
351	20240729	150700	114394158	1962	1962	1962	1962	1076
352	20240729	150600	112283046	1961	1961	1961	1961	133
353	20240729	150500	112022233	1961	1961	1961	1961	0
354	20240729	150400	112022233	1961	1961	1961	1961	0
355	20240729	150300	112022233	1961	1961	1961	1961	1
356	20240729	150200	112020272	1962	1962	1962	1962	0
357	20240729	150100	112020272	1962	1962	1962	1962	0
358	20240729	150000	112020272	1962	1962	1962	1962	0
359	20240729	145900	112020272	1962	1962	1962	1962	0
360	20240729	145800	112020272	1962	1962	1962	1962	0
361	20240729	145700	112020272	1962	1962	1962	1962	0
362	20240729	145600	112020272	1962	1962	1962	1962	0
363	20240729	145500	112020272	1962	1962	1962	1962	0
364	20240729	145400	112020272	1962	1962	1962	1962	0
365	20240729	145300	112020272	1962	1962	1962	1962	5
366	20240729	145200	112010462	1962	1962	1962	1962	0
367	20240729	145100	112010462	1962	1962	1962	1962	0
368	20240729	145000	112010462	1962	1962	1962	1962	10
369	20240729	144900	111990842	1962	1962	1962	1962	0
370	20240729	144800	111990842	1962	1962	1962	1962	0
371	20240729	144700	111990842	1962	1962	1962	1962	0
372	20240729	144600	111990842	1962	1962	1962	1962	0
373	20240729	144500	111990842	1962	1962	1962	1962	0
374	20240729	144400	111990842	1962	1962	1962	1962	0
375	20240729	144300	111990842	1962	1962	1962	1962	0
376	20240729	144200	111990842	1962	1962	1962	1962	0
377	20240729	144100	111990842	1962	1962	1962	1962	1
378	20240729	144000	111988880	1953	1953	1953	1953	0
379	20240729	143900	111988880	1953	1953	1953	1953	0
380	20240729	143800	111988880	1953	1953	1953	1953	500
381	20240729	143700	111012380	1953	1953	1953	1953	0
382	20240729	143600	111012380	1953	1960	1960	1953	1222
383	20240729	143500	108624783	1960	1960	1960	1960	0
384	20240729	143400	108624783	1960	1960	1960	1960	0
385	20240729	143300	108624783	1960	1960	1960	1960	0
386	20240729	143200	108624783	1960	1960	1960	1960	1
387	20240729	143100	108622823	1962	1962	1962	1962	0
388	20240729	143000	108622823	1962	1962	1962	1962	0
389	20240729	142900	108622823	1962	1962	1962	1962	0
390	20240729	142800	108622823	1962	1962	1962	1962	0
391	20240729	142700	108622823	1962	1962	1962	1962	0
392	20240729	142600	108622823	1962	1962	1962	1962	0
393	20240729	142500	108622823	1962	1962	1962	1962	0
394	20240729	142400	108622823	1962	1962	1962	1962	0
395	20240729	142300	108622823	1962	1962	1962	1962	0
396	20240729	142200	108622823	1962	1962	1962	1962	0
397	20240729	142100	108622823	1962	1962	1962	1962	120
398	20240729	142000	108387383	1962	1962	1962	1962	24
399	20240729	141900	108340295	1962	1962	1962	1962	170
400	20240729	141800	108006755	1962	1962	1962	1962	143
401	20240729	141700	107726189	1962	1962	1962	1962	0
402	20240729	141600	107726189	1962	1962	1962	1962	12
403	20240729	141500	107702645	1962	1962	1962	1962	0
404	20240729	141400	107702645	1962	1962	1962	1962	0
405	20240729	141300	107702645	1962	1962	1962	1962	0
406	20240729	141200	107702645	1962	1962	1962	1962	0
407	20240729	141100	107702645	1962	1962	1962	1962	0
408	20240729	141000	107702645	1962	1962	1962	1962	0
409	20240729	140900	107702645	1962	1962	1962	1962	0
410	20240729	140800	107702645	1962	1962	1962	1962	0
411	20240729	140700	107702645	1962	1962	1962	1962	0
412	20240729	140600	107702645	1962	1962	1962	1962	1
413	20240729	140500	107700683	1961	1962	1962	1961	391
414	20240729	140400	106933656	1962	1962	1962	1962	40
415	20240729	140300	106855176	1963	1963	1963	1963	0
416	20240729	140200	106855176	1963	1963	1963	1963	23
417	20240729	140100	106810027	1963	1963	1963	1963	0
418	20240729	140000	106810027	1963	1963	1963	1963	0
419	20240729	135900	106810027	1963	1962	1963	1962	743
420	20240729	135800	105352211	1963	1963	1963	1963	0
421	20240729	135700	105352211	1963	1966	1966	1963	155
422	20240729	135600	105047924	1971	1971	1971	1971	0
423	20240729	135500	105047924	1971	1971	1971	1971	0
424	20240729	135400	105047924	1971	1971	1971	1971	0
425	20240729	135300	105047924	1971	1971	1971	1971	0
426	20240729	135200	105047924	1971	1971	1971	1971	0
427	20240729	135100	105047924	1971	1971	1971	1971	0
428	20240729	135000	105047924	1971	1971	1971	1971	0
429	20240729	134900	105047924	1971	1971	1971	1971	0
430	20240729	134800	105047924	1971	1971	1971	1971	0
431	20240729	134700	105047924	1971	1971	1971	1971	200
432	20240729	134600	104653724	1971	1971	1971	1971	0
433	20240729	134500	104653724	1971	1971	1971	1971	0
434	20240729	134400	104653724	1971	1971	1971	1971	0
435	20240729	134300	104653724	1971	1971	1971	1971	50
436	20240729	134200	104555174	1972	1972	1972	1972	0
437	20240729	134100	104555174	1972	1972	1972	1972	0
438	20240729	134000	104555174	1972	1972	1972	1972	0
439	20240729	133900	104555174	1972	1972	1972	1972	0
440	20240729	133800	104555174	1972	1972	1972	1972	0
441	20240729	133700	104555174	1972	1972	1972	1972	0
442	20240729	133600	104555174	1972	1972	1972	1972	0
443	20240729	133500	104555174	1972	1972	1972	1972	0
444	20240729	133400	104555174	1972	1972	1972	1972	0
445	20240729	133300	104555174	1972	1972	1972	1972	0
446	20240729	133200	104555174	1972	1972	1972	1972	0
447	20240729	133100	104555174	1972	1972	1972	1972	0
448	20240729	133000	104555174	1972	1972	1972	1972	0
449	20240729	132900	104555174	1972	1972	1972	1972	0
450	20240729	132800	104555174	1972	1972	1972	1972	0
451	20240729	132700	104555174	1972	1972	1972	1972	0
452	20240729	132600	104555174	1972	1972	1972	1972	0
453	20240729	132500	104555174	1972	1972	1972	1972	0
454	20240729	132400	104555174	1972	1972	1972	1972	0
455	20240729	132300	104555174	1972	1972	1972	1972	0
456	20240729	132200	104555174	1972	1972	1972	1972	0
457	20240729	132100	104555174	1972	1972	1972	1972	0
458	20240729	132000	104555174	1972	1972	1972	1972	0
459	20240729	131900	104555174	1972	1972	1972	1972	0
460	20240729	131800	104555174	1972	1972	1972	1972	0
461	20240729	131700	104555174	1972	1972	1972	1972	0
462	20240729	131600	104555174	1972	1972	1972	1972	0
463	20240729	131500	104555174	1972	1972	1972	1972	0
464	20240729	131400	104555174	1972	1972	1972	1972	0
465	20240729	131300	104555174	1972	1972	1972	1972	1
466	20240729	131200	104553202	1963	1963	1963	1963	0
467	20240729	131100	104553202	1963	1963	1963	1963	0
468	20240729	131000	104553202	1963	1963	1963	1963	0
469	20240729	130900	104553202	1963	1965	1965	1963	475
470	20240729	130800	103620578	1965	1965	1965	1965	0
471	20240729	130700	103620578	1965	1965	1965	1965	0
472	20240729	130600	103620578	1965	1965	1965	1965	121
473	20240729	130500	103382813	1965	1965	1965	1965	10
474	20240729	130400	103363163	1965	1965	1965	1965	4
475	20240729	130300	103355303	1972	1972	1972	1972	0
476	20240729	130200	103355303	1972	1972	1972	1972	1
477	20240729	130100	103353331	1965	1969	1969	1965	3000
478	20240729	130000	97457854	1972	1972	1972	1972	0
479	20240729	125900	97457854	1972	1972	1972	1972	0
480	20240729	125800	97457854	1972	1972	1972	1972	0
481	20240729	125700	97457854	1972	1972	1972	1972	0
482	20240729	125600	97457854	1972	1972	1972	1972	0
483	20240729	125500	97457854	1972	1972	1972	1972	0
484	20240729	125400	97457854	1972	1972	1972	1972	0
485	20240729	125300	97457854	1972	1972	1972	1972	0
486	20240729	125200	97457854	1972	1972	1972	1972	0
487	20240729	125100	97457854	1972	1972	1972	1972	0
488	20240729	125000	97457854	1972	1972	1972	1972	0
489	20240729	124900	97457854	1972	1972	1972	1972	50
490	20240729	124800	97359254	1965	1965	1965	1965	0
491	20240729	124700	97359254	1965	1965	1965	1965	0
492	20240729	124600	97359254	1965	1965	1965	1965	0
493	20240729	124500	97359254	1965	1965	1965	1965	28
494	20240729	124400	97304234	1965	1965	1965	1965	0
495	20240729	124300	97304234	1965	1965	1965	1965	0
496	20240729	124200	97304234	1965	1965	1965	1965	1037
497	20240729	124100	95266529	1965	1965	1965	1965	0
498	20240729	124000	95266529	1965	1965	1965	1965	127
499	20240729	123900	95016974	1965	1968	1968	1965	5000
500	20240729	123800	85186833	1969	1969	1969	1969	1000
501	20240729	123700	83217833	1977	1977	1977	1977	0
502	20240729	123600	83217833	1977	1977	1977	1977	0
503	20240729	123500	83217833	1977	1977	1977	1977	0
504	20240729	123400	83217833	1977	1977	1977	1977	5
505	20240729	123300	83207948	1980	1980	1980	1980	0
506	20240729	123200	83207948	1980	1977	1980	1977	3
507	20240729	123100	83202014	1970	1971	1971	1970	511
508	20240729	123000	82195343	1973	1973	1973	1973	173
509	20240729	122900	81854014	1973	1973	1973	1973	0
510	20240729	122800	81854014	1973	1973	1973	1973	0
511	20240729	122700	81854014	1973	1973	1973	1973	125
512	20240729	122600	81607389	1975	1975	1975	1974	104
513	20240729	122500	81401999	1975	1975	1975	1975	0
514	20240729	122400	81401999	1975	1975	1975	1975	0
515	20240729	122300	81401999	1975	1975	1975	1975	0
516	20240729	122200	81401999	1975	1975	1975	1975	0
517	20240729	122100	81401999	1975	1975	1975	1975	0
518	20240729	122000	81401999	1975	1975	1975	1975	0
519	20240729	121900	81401999	1975	1975	1975	1975	0
520	20240729	121800	81401999	1975	1975	1975	1975	0
521	20240729	121700	81401999	1975	1975	1975	1975	0
522	20240729	121600	81401999	1975	1975	1975	1975	0
523	20240729	121500	81401999	1975	1975	1975	1975	1
524	20240729	121400	81400024	1977	1977	1977	1977	0
525	20240729	121300	81400024	1977	1977	1977	1977	2
526	20240729	121200	81396070	1977	1977	1977	1977	0
527	20240729	121100	81396070	1977	1977	1977	1977	200
528	20240729	121000	81000670	1977	1977	1977	1977	0
529	20240729	120900	81000670	1977	1977	1977	1977	0
530	20240729	120800	81000670	1977	1977	1977	1977	0
531	20240729	120700	81000670	1977	1977	1977	1977	118
532	20240729	120600	80767384	1977	1977	1977	1977	0
533	20240729	120500	80767384	1977	1978	1978	1977	1514
534	20240729	120400	77773706	1980	1980	1980	1980	0
535	20240729	120300	77773706	1980	1980	1980	1980	0
536	20240729	120200	77773706	1980	1980	1980	1980	0
537	20240729	120100	77773706	1980	1980	1980	1980	0
538	20240729	120000	77773706	1980	1980	1980	1980	0
539	20240729	115900	77773706	1980	1980	1980	1980	0
540	20240729	115800	77773706	1980	1980	1980	1980	0
541	20240729	115700	77773706	1980	1980	1980	1980	0
542	20240729	115600	77773706	1980	1980	1980	1980	3
543	20240729	115500	77767766	1980	1980	1980	1980	0
544	20240729	115400	77767766	1980	1980	1980	1980	0
545	20240729	115300	77767766	1980	1980	1980	1980	0
546	20240729	115200	77767766	1980	1980	1980	1980	0
547	20240729	115100	77767766	1980	1980	1980	1980	0
548	20240729	115000	77767766	1980	1980	1980	1980	0
549	20240729	114900	77767766	1980	1980	1980	1980	0
550	20240729	114800	77767766	1980	1980	1980	1980	0
551	20240729	114700	77767766	1980	1980	1980	1980	0
552	20240729	114600	77767766	1980	1980	1980	1980	0
553	20240729	114500	77767766	1980	1980	1980	1980	0
554	20240729	114400	77767766	1980	1980	1980	1980	0
555	20240729	114300	77767766	1980	1980	1980	1980	0
556	20240729	114200	77767766	1980	1980	1980	1980	0
557	20240729	114100	77767766	1980	1980	1980	1980	0
558	20240729	114000	77767766	1980	1980	1980	1980	0
559	20240729	113900	77767766	1980	1980	1980	1980	0
560	20240729	113800	77767766	1980	1980	1980	1980	0
561	20240729	113700	77767766	1980	1980	1980	1980	0
562	20240729	113600	77767766	1980	1980	1980	1980	0
563	20240729	113500	77767766	1980	1980	1980	1980	0
564	20240729	113400	77767766	1980	1980	1980	1980	0
565	20240729	113300	77767766	1980	1980	1980	1980	0
566	20240729	113200	77767766	1980	1980	1980	1980	0
567	20240729	113100	77767766	1980	1980	1980	1980	0
568	20240729	113000	77767766	1980	1980	1980	1980	0
569	20240729	112900	77767766	1980	1980	1980	1980	0
570	20240729	112800	77767766	1980	1980	1980	1980	500
571	20240729	112700	76777766	1980	1984	1984	1980	8801
572	20240729	112600	59349390	1985	1986	1986	1985	983
573	20240729	112500	57398134	1990	1990	1990	1990	0
574	20240729	112400	57398134	1990	1990	1990	1990	0
575	20240729	112300	57398134	1990	1990	1990	1990	0
576	20240729	112200	57398134	1990	1990	1990	1990	0
577	20240729	112100	57398134	1990	1990	1990	1990	1
578	20240729	112000	57396144	1991	1991	1991	1991	0
579	20240729	111900	57396144	1991	1991	1991	1991	0
580	20240729	111800	57396144	1991	1991	1991	1991	0
581	20240729	111700	57396144	1991	1991	1991	1991	0
582	20240729	111600	57396144	1991	1991	1991	1991	0
583	20240729	111500	57396144	1991	1991	1991	1991	0
584	20240729	111400	57396144	1991	1991	1991	1991	0
585	20240729	111300	57396144	1991	1991	1991	1991	0
586	20240729	111200	57396144	1991	1991	1991	1991	0
587	20240729	111100	57396144	1991	1991	1991	1991	0
588	20240729	111000	57396144	1991	1991	1991	1991	0
589	20240729	110900	57396144	1991	1991	1991	1991	0
590	20240729	110800	57396144	1991	1991	1991	1991	0
591	20240729	110700	57396144	1991	1991	1991	1991	0
592	20240729	110600	57396144	1991	1991	1991	1991	0
593	20240729	110500	57396144	1991	1991	1991	1991	0
594	20240729	110400	57396144	1991	1991	1991	1991	0
595	20240729	110300	57396144	1991	1991	1991	1991	0
596	20240729	110200	57396144	1991	1991	1991	1991	0
597	20240729	110100	57396144	1991	1991	1991	1991	0
598	20240729	110000	57396144	1991	1991	1991	1991	0
599	20240729	105900	57396144	1991	1991	1991	1991	500
600	20240729	105800	56400644	1991	1991	1991	1991	0
601	20240729	105700	56400644	1991	1991	1991	1991	0
602	20240729	105600	56400644	1991	1991	1991	1991	0
603	20240729	105500	56400644	1991	1991	1991	1991	0
604	20240729	105400	56400644	1991	1991	1991	1991	0
605	20240729	105300	56400644	1991	1991	1991	1991	0
606	20240729	105200	56400644	1991	1991	1991	1991	0
607	20240729	105100	56400644	1991	1991	1991	1991	46
608	20240729	105000	56309058	1991	1991	1991	1991	0
609	20240729	104900	56309058	1991	1991	1991	1991	0
610	20240729	104800	56309058	1991	1991	1991	1991	0
611	20240729	104700	56309058	1991	1980	1991	1980	49
612	20240729	104600	56212016	1980	1980	1980	1980	1151
613	20240729	104500	53933036	1980	1980	1980	1980	2
614	20240729	104400	53929076	1980	1980	1980	1980	0
615	20240729	104300	53929076	1980	1980	1980	1980	0
616	20240729	104200	53929076	1980	1980	1980	1980	250
617	20240729	104100	53434076	1980	1980	1980	1980	117
618	20240729	104000	53202416	1980	1980	1980	1980	0
619	20240729	103900	53202416	1980	1979	1980	1979	500
620	20240729	103800	52212436	1977	1977	1977	1977	0
621	20240729	103700	52212436	1977	1977	1977	1977	0
622	20240729	103600	52212436	1977	1977	1977	1977	0
623	20240729	103500	52212436	1977	1977	1977	1977	0
624	20240729	103400	52212436	1977	1977	1977	1977	0
625	20240729	103300	52212436	1977	1977	1977	1977	0
626	20240729	103200	52212436	1977	1977	1977	1977	0
627	20240729	103100	52212436	1977	1977	1977	1977	5
628	20240729	103000	52202551	1978	1979	1979	1978	7
629	20240729	102900	52188702	1979	1979	1979	1979	0
630	20240729	102800	52188702	1979	1979	1979	1979	0
631	20240729	102700	52188702	1979	1979	1979	1979	0
632	20240729	102600	52188702	1979	1979	1979	1979	0
633	20240729	102500	52188702	1979	1979	1979	1979	0
634	20240729	102400	52188702	1979	1979	1979	1979	0
635	20240729	102300	52188702	1979	1979	1979	1979	1
636	20240729	102200	52186723	1995	1995	1995	1995	0
637	20240729	102100	52186723	1995	1995	1995	1995	0
638	20240729	102000	52186723	1995	1995	1995	1995	10
639	20240729	101900	52166773	1995	1995	1995	1995	0
640	20240729	101800	52166773	1995	1981	1995	1981	500
641	20240729	101700	51172223	1982	1982	1982	1982	0
642	20240729	101600	51172223	1982	1982	1982	1982	0
643	20240729	101500	51172223	1982	1982	1982	1982	0
644	20240729	101400	51172223	1982	1982	1982	1982	0
645	20240729	101300	51172223	1982	1982	1982	1982	0
646	20240729	101200	51172223	1982	1982	1982	1982	0
647	20240729	101100	51172223	1982	1982	1982	1982	100
648	20240729	101000	50974023	1982	1977	1982	1977	71
649	20240729	100900	50833651	1977	1977	1977	1977	3
650	20240729	100800	50827720	1977	1977	1977	1977	0
651	20240729	100700	50827720	1977	1977	1977	1977	0
652	20240729	100600	50827720	1977	1977	1977	1977	0
653	20240729	100500	50827720	1977	1977	1977	1977	0
654	20240729	100400	50827720	1977	1977	1977	1977	1
655	20240729	100300	50825743	1967	1976	1976	1967	1815
656	20240729	100200	47246638	1966	1966	1966	1966	0
657	20240729	100100	47246638	1966	1966	1966	1966	0
658	20240729	100000	47246638	1966	1966	1966	1966	114
659	20240729	095900	47022514	1977	1977	1977	1977	0
660	20240729	095800	47022514	1977	1977	1977	1977	2000
661	20240729	095700	43068514	1977	1977	1977	1977	0
662	20240729	095600	43068514	1977	1977	1977	1977	0
663	20240729	095500	43068514	1977	1977	1977	1977	0
664	20240729	095400	43068514	1977	1977	1977	1977	225
665	20240729	095300	42623689	1977	1977	1977	1977	2
666	20240729	095200	42619735	1977	1978	1978	1977	691
667	20240729	095100	41253206	1978	1979	1979	1978	264
668	20240729	095000	40730751	1979	1982	1982	1979	124
669	20240729	094900	40485352	1979	1979	1979	1979	0
670	20240729	094800	40485352	1979	1979	1979	1979	0
671	20240729	094700	40485352	1979	1979	1979	1979	500
672	20240729	094600	39495852	1982	1982	1982	1982	0
673	20240729	094500	39495852	1982	1982	1982	1982	0
674	20240729	094400	39495852	1982	1982	1982	1982	0
675	20240729	094300	39495852	1982	1982	1982	1982	0
676	20240729	094200	39495852	1982	1982	1982	1982	0
677	20240729	094100	39495852	1982	1977	1982	1977	1006
678	20240729	094000	37506985	1978	1977	1978	1977	604
679	20240729	093900	36312373	1978	1978	1978	1978	0
680	20240729	093800	36312373	1978	1978	1978	1978	0
681	20240729	093700	36312373	1978	1978	1978	1978	0
682	20240729	093600	36312373	1978	1978	1978	1978	0
683	20240729	093500	36312373	1978	1978	1978	1978	1
684	20240729	093400	36310395	1965	1965	1965	1965	144
685	20240729	093300	36027435	1963	1960	1963	1960	550
686	20240729	093200	34949059	1960	1953	1960	1953	26
687	20240729	093100	34898274	1953	1953	1953	1953	75
688	20240729	093000	34751799	1953	1954	1954	1953	3586
689	20240729	092900	27747553	1965	1965	1965	1965	500
690	20240729	092800	26765053	1965	1965	1965	1965	2419
691	20240729	092700	22011718	1965	1965	1965	1965	0
692	20240729	092600	22011718	1965	1965	1965	1965	656
693	20240729	092500	20722678	1965	1965	1965	1965	0
694	20240729	092400	20722678	1965	1965	1965	1965	342
695	20240729	092300	20050648	1965	1965	1965	1965	264
696	20240729	092200	19531888	1978	1978	1978	1978	0
697	20240729	092100	19531888	1978	1978	1978	1978	1700
698	20240729	092000	16169288	1978	1965	1978	1965	550
699	20240729	091900	15082273	1977	1975	1977	1975	500
700	20240729	091800	14094304	1965	1965	1965	1965	100
701	20240729	091700	13897804	1965	1965	1965	1965	1
702	20240729	091600	13895839	1965	1965	1965	1965	55
703	20240729	091500	13787764	1965	1965	1965	1965	570
704	20240729	091400	12667714	1965	1965	1965	1965	90
705	20240729	091300	12490864	1965	1965	1965	1965	0
706	20240729	091200	12490864	1965	1965	1965	1965	0
707	20240729	091100	12490864	1965	1970	1970	1965	20
708	20240729	091000	12451549	1970	1970	1970	1970	1000
709	20240729	090900	10481549	1965	1965	1965	1965	0
710	20240729	090800	10481549	1965	1965	1965	1965	0
711	20240729	090700	10481549	1965	1965	1965	1965	0
712	20240729	090600	10481549	1965	1987	1987	1965	981
713	20240729	090500	8553862	1965	1965	1965	1965	134
714	20240729	090400	8290552	1987	1987	1987	1987	57
715	20240729	090300	8177293	1965	1965	1965	1965	2436
716	20240729	090200	3390553	1965	1992	1993	1965	1202
717	20240729	090100	1014742	1993	1965	1993	1965	4
718	20240729	090000	1006854	1965	1994	1994	1965	505