KissMeData/232830/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	204200	111085239	1993	1993	1993	1993	380
3	20240729	204100	111085239	1993	1993	1993	1993	0
4	20240729	204000	111085239	1993	1993	1993	1993	0
5	20240729	203900	111085239	1993	1993	1993	1993	0
6	20240729	203800	111085239	1993	1993	1993	1993	0
7	20240729	203700	111085239	1993	1993	1993	1993	0
8	20240729	203600	111085239	1993	1993	1993	1993	0
9	20240729	203500	111085239	1993	1993	1993	1993	0
10	20240729	203400	111085239	1993	1993	1993	1993	0
11	20240729	203300	111085239	1993	1993	1993	1993	0
12	20240729	203200	111085239	1993	1993	1993	1993	0
13	20240729	203100	111085239	1993	1993	1993	1993	0
14	20240729	203000	111085239	1993	1993	1993	1993	0
15	20240729	202900	111085239	1993	1993	1993	1993	0
16	20240729	202800	111085239	1993	1993	1993	1993	0
17	20240729	202700	111085239	1993	1993	1993	1993	0
18	20240729	202600	111085239	1993	1993	1993	1993	0
19	20240729	202500	111085239	1993	1993	1993	1993	0
20	20240729	202400	111085239	1993	1993	1993	1993	0
21	20240729	202300	111085239	1993	1993	1993	1993	0
22	20240729	202200	111085239	1993	1993	1993	1993	0
23	20240729	202100	111085239	1993	1993	1993	1993	0
24	20240729	202000	111085239	1993	1993	1993	1993	0
25	20240729	201900	111085239	1993	1993	1993	1993	0
26	20240729	201800	111085239	1993	1993	1993	1993	0
27	20240729	201700	111085239	1993	1993	1993	1993	0
28	20240729	201600	111085239	1993	1993	1993	1993	0
29	20240729	201500	111085239	1993	1993	1993	1993	0
30	20240729	201400	111085239	1993	1993	1993	1993	0
31	20240729	201300	111085239	1993	1993	1993	1993	0
32	20240729	201200	111085239	1993	1993	1993	1993	380
33	20240729	201100	111085239	1993	1993	1993	1993	0
34	20240729	201000	111085239	1993	1993	1993	1993	0
35	20240729	200900	111085239	1993	1993	1993	1993	0
36	20240729	200800	111085239	1993	1993	1993	1993	0
37	20240729	200700	111085239	1993	1993	1993	1993	0
38	20240729	200600	111085239	1993	1993	1993	1993	0
39	20240729	200500	111085239	1993	1993	1993	1993	0
40	20240729	200400	111085239	1993	1993	1993	1993	0
41	20240729	200300	111085239	1993	1993	1993	1993	0
42	20240729	200200	111085239	1993	1993	1993	1993	0
43	20240729	200100	111085239	1993	1993	1993	1993	0
44	20240729	200000	111085239	1993	1993	1993	1993	0
45	20240729	195900	111085239	1993	1993	1993	1993	0
46	20240729	195800	111085239	1993	1993	1993	1993	0
47	20240729	195700	111085239	1993	1993	1993	1993	0
48	20240729	195600	111085239	1993	1993	1993	1993	0
49	20240729	195500	111085239	1993	1993	1993	1993	0
50	20240729	195400	111085239	1993	1993	1993	1993	0
51	20240729	195300	111085239	1993	1993	1993	1993	0
52	20240729	195200	111085239	1993	1993	1993	1993	0
53	20240729	195100	111085239	1993	1993	1993	1993	0
54	20240729	195000	111085239	1993	1993	1993	1993	0
55	20240729	194900	111085239	1993	1993	1993	1993	0
56	20240729	194800	111085239	1993	1993	1993	1993	0
57	20240729	194700	111085239	1993	1993	1993	1993	0
58	20240729	194600	111085239	1993	1993	1993	1993	0
59	20240729	194500	111085239	1993	1993	1993	1993	0
60	20240729	194400	111085239	1993	1993	1993	1993	0
61	20240729	194300	111085239	1993	1993	1993	1993	0
62	20240729	194200	111085239	1993	1993	1993	1993	380
63	20240729	194100	111085239	1993	1993	1993	1993	0
64	20240729	194000	111085239	1993	1993	1993	1993	0
65	20240729	193900	111085239	1993	1993	1993	1993	0
66	20240729	193800	111085239	1993	1993	1993	1993	0
67	20240729	193700	111085239	1993	1993	1993	1993	0
68	20240729	193600	111085239	1993	1993	1993	1993	0
69	20240729	193500	111085239	1993	1993	1993	1993	0
70	20240729	193400	111085239	1993	1993	1993	1993	0
71	20240729	193300	111085239	1993	1993	1993	1993	0
72	20240729	193200	111085239	1993	1993	1993	1993	0
73	20240729	193100	111085239	1993	1993	1993	1993	0
74	20240729	193000	111085239	1993	1993	1993	1993	0
75	20240729	192900	111085239	1993	1993	1993	1993	0
76	20240729	192800	111085239	1993	1993	1993	1993	0
77	20240729	192700	111085239	1993	1993	1993	1993	0
78	20240729	192600	111085239	1993	1993	1993	1993	0
79	20240729	192500	111085239	1993	1993	1993	1993	0
80	20240729	192400	111085239	1993	1993	1993	1993	0
81	20240729	192300	111085239	1993	1993	1993	1993	0
82	20240729	192200	111085239	1993	1993	1993	1993	0
83	20240729	192100	111085239	1993	1993	1993	1993	0
84	20240729	192000	111085239	1993	1993	1993	1993	0
85	20240729	191900	111085239	1993	1993	1993	1993	0
86	20240729	191800	111085239	1993	1993	1993	1993	0
87	20240729	191700	111085239	1993	1993	1993	1993	0
88	20240729	191600	111085239	1993	1993	1993	1993	0
89	20240729	191500	111085239	1993	1993	1993	1993	0
90	20240729	191400	111085239	1993	1993	1993	1993	0
91	20240729	191300	111085239	1993	1993	1993	1993	0
92	20240729	191200	111085239	1993	1993	1993	1993	380
93	20240729	191100	111085239	1993	1993	1993	1993	0
94	20240729	191000	111085239	1993	1993	1993	1993	0
95	20240729	190900	111085239	1993	1993	1993	1993	0
96	20240729	190800	111085239	1993	1993	1993	1993	0
97	20240729	190700	111085239	1993	1993	1993	1993	0
98	20240729	190600	111085239	1993	1993	1993	1993	0
99	20240729	190500	111085239	1993	1993	1993	1993	0
100	20240729	190400	111085239	1993	1993	1993	1993	0
101	20240729	190300	111085239	1993	1993	1993	1993	0
102	20240729	190200	111085239	1993	1993	1993	1993	0
103	20240729	190100	111085239	1993	1993	1993	1993	0
104	20240729	190000	111085239	1993	1993	1993	1993	0
105	20240729	185900	111085239	1993	1993	1993	1993	0
106	20240729	185800	111085239	1993	1993	1993	1993	0
107	20240729	185700	111085239	1993	1993	1993	1993	0
108	20240729	185600	111085239	1993	1993	1993	1993	0
109	20240729	185500	111085239	1993	1993	1993	1993	0
110	20240729	185400	111085239	1993	1993	1993	1993	0
111	20240729	185300	111085239	1993	1993	1993	1993	0
112	20240729	185200	111085239	1993	1993	1993	1993	0
113	20240729	185100	111085239	1993	1993	1993	1993	0
114	20240729	185000	111085239	1993	1993	1993	1993	0
115	20240729	184900	111085239	1993	1993	1993	1993	0
116	20240729	184800	111085239	1993	1993	1993	1993	0
117	20240729	184700	111085239	1993	1993	1993	1993	0
118	20240729	184600	111085239	1993	1993	1993	1993	0
119	20240729	184500	111085239	1993	1993	1993	1993	0
120	20240729	184400	111085239	1993	1993	1993	1993	0
121	20240729	184300	111085239	1993	1993	1993	1993	0
122	20240729	184200	111085239	1993	1993	1993	1993	380
123	20240729	184100	111085239	1993	1993	1993	1993	0
124	20240729	184000	111085239	1993	1993	1993	1993	0
125	20240729	183900	111085239	1993	1993	1993	1993	0
126	20240729	183800	111085239	1993	1993	1993	1993	0
127	20240729	183700	111085239	1993	1993	1993	1993	0
128	20240729	183600	111085239	1993	1993	1993	1993	0
129	20240729	183500	111085239	1993	1993	1993	1993	0
130	20240729	183400	111085239	1993	1993	1993	1993	0
131	20240729	183300	111085239	1993	1993	1993	1993	0
132	20240729	183200	111085239	1993	1993	1993	1993	0
133	20240729	183100	111085239	1993	1993	1993	1993	0
134	20240729	183000	111085239	1993	1993	1993	1993	0
135	20240729	182900	111085239	1993	1993	1993	1993	0
136	20240729	182800	111085239	1993	1993	1993	1993	0
137	20240729	182700	111085239	1993	1993	1993	1993	0
138	20240729	182600	111085239	1993	1993	1993	1993	0
139	20240729	182500	111085239	1993	1993	1993	1993	0
140	20240729	182400	111085239	1993	1993	1993	1993	0
141	20240729	182300	111085239	1993	1993	1993	1993	0
142	20240729	182200	111085239	1993	1993	1993	1993	0
143	20240729	182100	111085239	1993	1993	1993	1993	0
144	20240729	182000	111085239	1993	1993	1993	1993	0
145	20240729	181900	111085239	1993	1993	1993	1993	0
146	20240729	181800	111085239	1993	1993	1993	1993	0
147	20240729	181700	111085239	1993	1993	1993	1993	0
148	20240729	181600	111085239	1993	1993	1993	1993	0
149	20240729	181500	111085239	1993	1993	1993	1993	0
150	20240729	181400	111085239	1993	1993	1993	1993	0
151	20240729	181300	111085239	1993	1993	1993	1993	0
152	20240729	181200	111085239	1993	1993	1993	1993	380
153	20240729	181100	111085239	1993	1993	1993	1993	0
154	20240729	181000	111085239	1993	1993	1993	1993	0
155	20240729	180900	111085239	1993	1993	1993	1993	0
156	20240729	180800	111085239	1993	1993	1993	1993	0
157	20240729	180700	111085239	1993	1993	1993	1993	0
158	20240729	180600	111085239	1993	1993	1993	1993	0
159	20240729	180500	111085239	1993	1993	1993	1993	0
160	20240729	180400	111085239	1993	1993	1993	1993	0
161	20240729	180300	111085239	1993	1993	1993	1993	0
162	20240729	180200	111085239	1993	1993	1993	1993	0
163	20240729	180100	111085239	1993	1993	1993	1993	0
164	20240729	180000	111085239	1993	1993	1993	1993	0
165	20240729	175900	111085239	1993	1993	1993	1993	0
166	20240729	175800	111085239	1993	1993	1993	1993	0
167	20240729	175700	111085239	1993	1993	1993	1993	0
168	20240729	175600	111085239	1993	1993	1993	1993	0
169	20240729	175500	111085239	1993	1993	1993	1993	0
170	20240729	175400	111085239	1993	1993	1993	1993	0
171	20240729	175300	111085239	1993	1993	1993	1993	0
172	20240729	175200	111085239	1993	1993	1993	1993	0
173	20240729	175100	111085239	1993	1993	1993	1993	0
174	20240729	175000	111085239	1993	1993	1993	1993	0
175	20240729	174900	111085239	1993	1993	1993	1993	0
176	20240729	174800	111085239	1993	1993	1993	1993	0
177	20240729	174700	111085239	1993	1993	1993	1993	0
178	20240729	174600	111085239	1993	1993	1993	1993	0
179	20240729	174500	111085239	1993	1993	1993	1993	0
180	20240729	174400	111085239	1993	1993	1993	1993	0
181	20240729	174300	111085239	1993	1993	1993	1993	0
182	20240729	174200	111085239	1993	1993	1993	1993	380
183	20240729	174100	111085239	1993	1993	1993	1993	0
184	20240729	174000	111085239	1993	1993	1993	1993	0
185	20240729	173900	111085239	1993	1993	1993	1993	0
186	20240729	173800	111085239	1993	1993	1993	1993	0
187	20240729	173700	111085239	1993	1993	1993	1993	0
188	20240729	173600	111085239	1993	1993	1993	1993	0
189	20240729	173500	111085239	1993	1993	1993	1993	0
190	20240729	173400	111085239	1993	1993	1993	1993	0
191	20240729	173300	111085239	1993	1993	1993	1993	0
192	20240729	173200	111085239	1993	1993	1993	1993	0
193	20240729	173100	111085239	1993	1993	1993	1993	0
194	20240729	173000	111085239	1993	1993	1993	1993	0
195	20240729	172900	111085239	1993	1993	1993	1993	0
196	20240729	172800	111085239	1993	1993	1993	1993	0
197	20240729	172700	111085239	1993	1993	1993	1993	0
198	20240729	172600	111085239	1993	1993	1993	1993	0
199	20240729	172500	111085239	1993	1993	1993	1993	0
200	20240729	172400	111085239	1993	1993	1993	1993	0
201	20240729	172300	111085239	1993	1993	1993	1993	0
202	20240729	172200	111085239	1993	1993	1993	1993	0
203	20240729	172100	111085239	1993	1993	1993	1993	0
204	20240729	172000	111085239	1993	1993	1993	1993	0
205	20240729	171900	111085239	1993	1993	1993	1993	0
206	20240729	171800	111085239	1993	1993	1993	1993	0
207	20240729	171700	111085239	1993	1993	1993	1993	0
208	20240729	171600	111085239	1993	1993	1993	1993	0
209	20240729	171500	111085239	1993	1993	1993	1993	0
210	20240729	171400	111085239	1993	1993	1993	1993	0
211	20240729	171300	111085239	1993	1993	1993	1993	0
212	20240729	171200	111085239	1993	1993	1993	1993	380
213	20240729	171100	111085239	1993	1993	1993	1993	0
214	20240729	171000	111085239	1993	1993	1993	1993	0
215	20240729	170900	111085239	1993	1993	1993	1993	0
216	20240729	170800	111085239	1993	1993	1993	1993	0
217	20240729	170700	111085239	1993	1993	1993	1993	0
218	20240729	170600	111085239	1993	1993	1993	1993	0
219	20240729	170500	111085239	1993	1993	1993	1993	0
220	20240729	170400	111085239	1993	1993	1993	1993	0
221	20240729	170300	111085239	1993	1993	1993	1993	0
222	20240729	170200	111085239	1993	1993	1993	1993	0
223	20240729	170100	111085239	1993	1993	1993	1993	0
224	20240729	170000	111085239	1993	1993	1993	1993	0
225	20240729	165900	111085239	1993	1993	1993	1993	0
226	20240729	165800	111085239	1993	1993	1993	1993	0
227	20240729	165700	111085239	1993	1993	1993	1993	0
228	20240729	165600	111085239	1993	1993	1993	1993	0
229	20240729	165500	111085239	1993	1993	1993	1993	0
230	20240729	165400	111085239	1993	1993	1993	1993	0
231	20240729	165300	111085239	1993	1993	1993	1993	0
232	20240729	165200	111085239	1993	1993	1993	1993	0
233	20240729	165100	111085239	1993	1993	1993	1993	0
234	20240729	165000	111085239	1993	1993	1993	1993	0
235	20240729	164900	111085239	1993	1993	1993	1993	0
236	20240729	164800	111085239	1993	1993	1993	1993	0
237	20240729	164700	111085239	1993	1993	1993	1993	0
238	20240729	164600	111085239	1993	1993	1993	1993	0
239	20240729	164500	111085239	1993	1993	1993	1993	0
240	20240729	164400	111085239	1993	1993	1993	1993	0
241	20240729	164300	111085239	1993	1993	1993	1993	0
242	20240729	164200	111085239	1993	1993	1993	1993	380
243	20240729	164100	111085239	1993	1993	1993	1993	0
244	20240729	164000	111085239	1993	1993	1993	1993	0
245	20240729	163900	111085239	1993	1993	1993	1993	0
246	20240729	163800	111085239	1993	1993	1993	1993	0
247	20240729	163700	111085239	1993	1993	1993	1993	0
248	20240729	163600	111085239	1993	1993	1993	1993	0
249	20240729	163500	111085239	1993	1993	1993	1993	0
250	20240729	163400	111085239	1993	1993	1993	1993	0
251	20240729	163300	111085239	1993	1993	1993	1993	0
252	20240729	163200	111085239	1993	1993	1993	1993	0
253	20240729	163100	111085239	1993	1993	1993	1993	0
254	20240729	163000	111085239	1993	1993	1993	1993	0
255	20240729	162900	111085239	1993	1993	1993	1993	0
256	20240729	162800	111085239	1993	1993	1993	1993	0
257	20240729	162700	111085239	1993	1993	1993	1993	0
258	20240729	162600	111085239	1993	1993	1993	1993	0
259	20240729	162500	111085239	1993	1993	1993	1993	0
260	20240729	162400	111085239	1993	1993	1993	1993	0
261	20240729	162300	111085239	1993	1993	1993	1993	0
262	20240729	162200	111085239	1993	1993	1993	1993	0
263	20240729	162100	111085239	1993	1993	1993	1993	0
264	20240729	162000	111085239	1993	1993	1993	1993	0
265	20240729	161900	111085239	1993	1993	1993	1993	0
266	20240729	161800	111085239	1993	1993	1993	1993	0
267	20240729	161700	111085239	1993	1993	1993	1993	0
268	20240729	161600	111085239	1993	1993	1993	1993	0
269	20240729	161500	111085239	1993	1993	1993	1993	0
270	20240729	161400	111085239	1993	1993	1993	1993	0
271	20240729	161300	111085239	1993	1993	1993	1993	0
272	20240729	161200	111085239	1993	1993	1993	1993	380
273	20240729	161100	111085239	1993	1993	1993	1993	0
274	20240729	161000	111085239	1993	1993	1993	1993	0
275	20240729	160900	111085239	1993	1993	1993	1993	0
276	20240729	160800	111085239	1993	1993	1993	1993	0
277	20240729	160700	111085239	1993	1993	1993	1993	0
278	20240729	160600	111085239	1993	1993	1993	1993	0
279	20240729	160500	111085239	1993	1993	1993	1993	0
280	20240729	160400	111085239	1993	1993	1993	1993	0
281	20240729	160300	111085239	1993	1993	1993	1993	0
282	20240729	160200	111085239	1993	1993	1993	1993	0
283	20240729	160100	111085239	1993	1993	1993	1993	0
284	20240729	160000	111085239	1993	1993	1993	1993	0
285	20240729	155900	111085239	1993	1993	1993	1993	0
286	20240729	155800	111085239	1993	1993	1993	1993	0
287	20240729	155700	111085239	1993	1993	1993	1993	0
288	20240729	155600	111085239	1993	1993	1993	1993	0
289	20240729	155500	111085239	1993	1993	1993	1993	0
290	20240729	155400	111085239	1993	1993	1993	1993	0
291	20240729	155300	111085239	1993	1993	1993	1993	0
292	20240729	155200	111085239	1993	1993	1993	1993	0
293	20240729	155100	111085239	1993	1993	1993	1993	0
294	20240729	155000	111085239	1993	1993	1993	1993	0
295	20240729	154900	111085239	1993	1993	1993	1993	0
296	20240729	154800	111085239	1993	1993	1993	1993	0
297	20240729	154700	111085239	1993	1993	1993	1993	0
298	20240729	154600	111085239	1993	1993	1993	1993	0
299	20240729	154500	111085239	1993	1993	1993	1993	0
300	20240729	154400	111085239	1993	1993	1993	1993	0
301	20240729	154300	111085239	1993	1993	1993	1993	0
302	20240729	154200	111085239	1993	1993	1993	1993	380
303	20240729	154100	111085239	1993	1993	1993	1993	0
304	20240729	154000	111085239	1993	1993	1993	1993	0
305	20240729	153900	111085239	1993	1993	1993	1993	0
306	20240729	153800	111085239	1993	1993	1993	1993	0
307	20240729	153700	111085239	1993	1993	1993	1993	0
308	20240729	153600	111085239	1993	1993	1993	1993	0
309	20240729	153500	111085239	1993	1993	1993	1993	0
310	20240729	153400	111085239	1993	1993	1993	1993	0
311	20240729	153300	111085239	1993	1993	1993	1993	0
312	20240729	153200	111085239	1993	1993	1993	1993	0
313	20240729	153100	111085239	1993	1993	1993	1993	0
314	20240729	153000	111085239	1993	1993	1993	1993	380
315	20240729	152900	110327899	1995	1995	1995	1995	0
316	20240729	152800	110327899	1995	1995	1995	1995	0
317	20240729	152700	110327899	1995	1995	1995	1995	0
318	20240729	152600	110327899	1995	1995	1995	1995	0
319	20240729	152500	110327899	1995	1995	1995	1995	0
320	20240729	152400	110327899	1995	1995	1995	1995	0
321	20240729	152300	110327899	1995	1995	1995	1995	0
322	20240729	152200	110327899	1995	1995	1995	1995	0
323	20240729	152100	110327899	1995	1995	1995	1995	0
324	20240729	152000	110327899	1995	1995	1995	1995	0
325	20240729	151900	110327899	1995	1995	1995	1995	2
326	20240729	151800	110323909	1995	1995	1995	1995	12
327	20240729	151700	110299969	1998	1998	1998	1998	0
328	20240729	151600	110299969	1998	1998	1998	1998	0
329	20240729	151500	110299969	1998	1998	1998	1998	0
330	20240729	151400	110299969	1998	1998	1998	1998	0
331	20240729	151300	110299969	1998	1998	1998	1998	50
332	20240729	151200	110200069	1998	1998	1998	1998	0
333	20240729	151100	110200069	1998	1998	1998	1998	10
334	20240729	151000	110180089	1992	1992	1992	1992	0
335	20240729	150900	110180089	1992	1997	1997	1992	793
336	20240729	150800	108599699	1993	1993	1993	1993	0
337	20240729	150700	108599699	1993	1997	1997	1993	2
338	20240729	150600	108595709	1997	1997	1997	1997	0
339	20240729	150500	108595709	1997	1997	1997	1997	53
340	20240729	150400	108489868	1997	1997	1997	1997	0
341	20240729	150300	108489868	1997	1997	1997	1997	0
342	20240729	150200	108489868	1997	1997	1997	1997	0
343	20240729	150100	108489868	1997	1997	1997	1997	1
344	20240729	150000	108487871	1992	1992	1992	1992	0
345	20240729	145900	108487871	1992	1992	1992	1992	0
346	20240729	145800	108487871	1992	1992	1992	1992	0
347	20240729	145700	108487871	1992	1992	1992	1992	0
348	20240729	145600	108487871	1992	1992	1992	1992	0
349	20240729	145500	108487871	1992	1992	1992	1992	50
350	20240729	145400	108388271	1998	1998	1998	1998	1
351	20240729	145300	108386273	1992	1992	1992	1992	0
352	20240729	145200	108386273	1992	1992	1992	1992	546
353	20240729	145100	107298641	1992	1992	1992	1992	0
354	20240729	145000	107298641	1992	1992	1992	1992	0
355	20240729	144900	107298641	1992	1992	1992	1992	0
356	20240729	144800	107298641	1992	1992	1992	1992	0
357	20240729	144700	107298641	1992	1992	1992	1992	0
358	20240729	144600	107298641	1992	1992	1992	1992	191
359	20240729	144500	106918169	1992	1992	1992	1992	0
360	20240729	144400	106918169	1992	1992	1992	1992	0
361	20240729	144300	106918169	1992	1992	1992	1992	0
362	20240729	144200	106918169	1992	1992	1992	1992	0
363	20240729	144100	106918169	1992	1993	1993	1992	399
364	20240729	144000	106123352	1993	1993	1993	1993	9
365	20240729	143900	106105415	1993	1993	1993	1993	1
366	20240729	143800	106103422	1995	1995	1995	1995	1
367	20240729	143700	106101427	1996	1996	1996	1996	0
368	20240729	143600	106101427	1996	1996	1996	1996	0
369	20240729	143500	106101427	1996	1996	1996	1996	0
370	20240729	143400	106101427	1996	1996	1996	1996	0
371	20240729	143300	106101427	1996	1996	1996	1996	0
372	20240729	143200	106101427	1996	1996	1996	1996	0
373	20240729	143100	106101427	1996	1996	1996	1996	0
374	20240729	143000	106101427	1996	1996	1996	1996	0
375	20240729	142900	106101427	1996	1996	1996	1996	0
376	20240729	142800	106101427	1996	1996	1996	1996	0
377	20240729	142700	106101427	1996	1996	1996	1996	0
378	20240729	142600	106101427	1996	1996	1996	1996	0
379	20240729	142500	106101427	1996	1996	1996	1996	0
380	20240729	142400	106101427	1996	1996	1996	1996	0
381	20240729	142300	106101427	1996	1996	1996	1996	0
382	20240729	142200	106101427	1996	1996	1996	1996	0
383	20240729	142100	106101427	1996	1996	1996	1996	0
384	20240729	142000	106101427	1996	1996	1996	1996	0
385	20240729	141900	106101427	1996	1997	1997	1996	2
386	20240729	141800	106097434	1998	1998	1998	1998	0
387	20240729	141700	106097434	1998	1998	1998	1998	0
388	20240729	141600	106097434	1998	1998	1998	1998	0
389	20240729	141500	106097434	1998	1998	1998	1998	1
390	20240729	141400	106095436	1999	1999	1999	1999	0
391	20240729	141300	106095436	1999	1999	1999	1999	0
392	20240729	141200	106095436	1999	1999	1999	1999	1
393	20240729	141100	106093437	1992	1992	1992	1992	0
394	20240729	141000	106093437	1992	1992	1992	1992	0
395	20240729	140900	106093437	1992	1992	1992	1992	0
396	20240729	140800	106093437	1992	1992	1992	1992	0
397	20240729	140700	106093437	1992	1992	1992	1992	0
398	20240729	140600	106093437	1992	1992	1992	1992	0
399	20240729	140500	106093437	1992	1992	1992	1992	0
400	20240729	140400	106093437	1992	1992	1992	1992	0
401	20240729	140300	106093437	1992	1992	1992	1992	0
402	20240729	140200	106093437	1992	1992	1992	1992	0
403	20240729	140100	106093437	1992	1992	1992	1992	0
404	20240729	140000	106093437	1992	1992	1992	1992	0
405	20240729	135900	106093437	1992	1992	1992	1992	0
406	20240729	135800	106093437	1992	1992	1992	1992	0
407	20240729	135700	106093437	1992	1992	1992	1992	200
408	20240729	135600	105695037	1992	1992	1992	1992	0
409	20240729	135500	105695037	1992	1993	1993	1992	300
410	20240729	135400	105097435	1993	1993	1993	1993	0
411	20240729	135300	105097435	1993	1993	1993	1993	0
412	20240729	135200	105097435	1993	1993	1993	1993	48
413	20240729	135100	105001771	1993	1993	1993	1993	1
414	20240729	135000	104999778	1993	1996	1996	1993	1951
415	20240729	134900	101109444	1999	1999	1999	1999	0
416	20240729	134800	101109444	1999	1999	1999	1999	0
417	20240729	134700	101109444	1999	1999	1999	1999	0
418	20240729	134600	101109444	1999	1999	1999	1999	0
419	20240729	134500	101109444	1999	1999	1999	1999	0
420	20240729	134400	101109444	1999	1999	1999	1999	0
421	20240729	134300	101109444	1999	1999	1999	1999	0
422	20240729	134200	101109444	1999	1999	1999	1999	0
423	20240729	134100	101109444	1999	1999	1999	1999	0
424	20240729	134000	101109444	1999	1999	1999	1999	0
425	20240729	133900	101109444	1999	1999	1999	1999	0
426	20240729	133800	101109444	1999	1999	1999	1999	0
427	20240729	133700	101109444	1999	1999	1999	1999	0
428	20240729	133600	101109444	1999	1999	1999	1999	0
429	20240729	133500	101109444	1999	1999	1999	1999	0
430	20240729	133400	101109444	1999	1999	1999	1999	0
431	20240729	133300	101109444	1999	1999	1999	1999	0
432	20240729	133200	101109444	1999	1999	1999	1999	0
433	20240729	133100	101109444	1999	1999	1999	1999	0
434	20240729	133000	101109444	1999	1999	1999	1999	0
435	20240729	132900	101109444	1999	1999	1999	1999	0
436	20240729	132800	101109444	1999	1999	1999	1999	415
437	20240729	132700	100279859	1999	1999	1999	1999	111
438	20240729	132600	100057970	1998	1998	1998	1998	15
439	20240729	132500	100028000	1998	1998	1998	1998	0
440	20240729	132400	100028000	1998	1998	1998	1998	9
441	20240729	132300	100010018	1995	1995	1995	1995	0
442	20240729	132200	100010018	1995	1995	1995	1995	0
443	20240729	132100	100010018	1995	1995	1995	1995	1
444	20240729	132000	100008023	1998	1998	1998	1998	15
445	20240729	131900	99978053	2000	2000	2000	2000	2
446	20240729	131800	99974053	2000	2000	2000	2000	0
447	20240729	131700	99974053	2000	2000	2000	2000	12
448	20240729	131600	99950053	2000	2000	2000	2000	14
449	20240729	131500	99922053	2000	2000	2000	2000	31
450	20240729	131400	99860053	2000	2000	2000	2000	0
451	20240729	131300	99860053	2000	2000	2000	2000	0
452	20240729	131200	99860053	2000	2000	2000	2000	0
453	20240729	131100	99860053	2000	2000	2000	2000	0
454	20240729	131000	99860053	2000	2000	2000	2000	0
455	20240729	130900	99860053	2000	2000	2000	2000	0
456	20240729	130800	99860053	2000	2000	2000	2000	7
457	20240729	130700	99846053	2000	2000	2000	2000	0
458	20240729	130600	99846053	2000	2000	2000	2000	0
459	20240729	130500	99846053	2000	2000	2000	2000	0
460	20240729	130400	99846053	2000	2000	2000	2000	0
461	20240729	130300	99846053	2000	2000	2000	2000	0
462	20240729	130200	99846053	2000	2000	2000	2000	0
463	20240729	130100	99846053	2000	2000	2000	2000	1
464	20240729	130000	99844053	2000	2000	2000	2000	1
465	20240729	125900	99842053	2000	2000	2000	2000	0
466	20240729	125800	99842053	2000	2000	2000	2000	0
467	20240729	125700	99842053	2000	2000	2000	2000	0
468	20240729	125600	99842053	2000	2000	2000	2000	0
469	20240729	125500	99842053	2000	2000	2000	2000	0
470	20240729	125400	99842053	2000	2000	2000	2000	0
471	20240729	125300	99842053	2000	2000	2000	2000	0
472	20240729	125200	99842053	2000	2000	2000	2000	0
473	20240729	125100	99842053	2000	2000	2000	2000	0
474	20240729	125000	99842053	2000	2000	2000	2000	0
475	20240729	124900	99842053	2000	2000	2000	2000	20
476	20240729	124800	99802053	2000	2000	2000	2000	0
477	20240729	124700	99802053	2000	2000	2000	2000	0
478	20240729	124600	99802053	2000	2000	2000	2000	0
479	20240729	124500	99802053	2000	2000	2000	2000	0
480	20240729	124400	99802053	2000	2000	2000	2000	0
481	20240729	124300	99802053	2000	2000	2000	2000	0
482	20240729	124200	99802053	2000	2000	2000	2000	0
483	20240729	124100	99802053	2000	1999	2000	1999	22
484	20240729	124000	99758054	2000	2000	2000	2000	0
485	20240729	123900	99758054	2000	2000	2000	2000	2
486	20240729	123800	99754054	2000	2000	2000	2000	0
487	20240729	123700	99754054	2000	1998	2000	1998	5
488	20240729	123600	99744060	1998	1995	1998	1995	5088
489	20240729	123500	89593495	1995	1995	1995	1995	19146
490	20240729	123400	51397225	1993	1993	1993	1993	0
491	20240729	123300	51397225	1993	1993	1993	1993	0
492	20240729	123200	51397225	1993	1993	1993	1993	0
493	20240729	123100	51397225	1993	1993	1993	1993	369
494	20240729	123000	50661808	1993	1993	1993	1993	0
495	20240729	122900	50661808	1993	1993	1993	1993	0
496	20240729	122800	50661808	1993	1993	1993	1993	0
497	20240729	122700	50661808	1993	1993	1993	1993	0
498	20240729	122600	50661808	1993	1993	1993	1993	0
499	20240729	122500	50661808	1993	1993	1993	1993	0
500	20240729	122400	50661808	1993	1993	1993	1993	0
501	20240729	122300	50661808	1993	1993	1993	1993	0
502	20240729	122200	50661808	1993	1993	1993	1993	631
503	20240729	122100	49404225	1993	1993	1993	1993	0
504	20240729	122000	49404225	1993	1993	1993	1993	3
505	20240729	121900	49398246	1993	1993	1993	1993	300
506	20240729	121800	48800346	1993	1993	1993	1993	0
507	20240729	121700	48800346	1993	1993	1993	1993	0
508	20240729	121600	48800346	1993	1993	1993	1993	0
509	20240729	121500	48800346	1993	1993	1993	1993	0
510	20240729	121400	48800346	1993	1993	1993	1993	0
511	20240729	121300	48800346	1993	1993	1993	1993	0
512	20240729	121200	48800346	1993	1993	1993	1993	0
513	20240729	121100	48800346	1993	1993	1993	1993	0
514	20240729	121000	48800346	1993	1993	1993	1993	0
515	20240729	120900	48800346	1993	1993	1993	1993	0
516	20240729	120800	48800346	1993	1993	1993	1993	0
517	20240729	120700	48800346	1993	1993	1993	1993	0
518	20240729	120600	48800346	1993	1993	1993	1993	0
519	20240729	120500	48800346	1993	1993	1993	1993	0
520	20240729	120400	48800346	1993	1993	1993	1993	0
521	20240729	120300	48800346	1993	1993	1993	1993	0
522	20240729	120200	48800346	1993	1993	1993	1993	0
523	20240729	120100	48800346	1993	1993	1993	1993	0
524	20240729	120000	48800346	1993	1993	1993	1993	0
525	20240729	115900	48800346	1993	1993	1993	1993	0
526	20240729	115800	48800346	1993	1993	1993	1993	0
527	20240729	115700	48800346	1993	1993	1993	1993	0
528	20240729	115600	48800346	1993	1993	1993	1993	0
529	20240729	115500	48800346	1993	1993	1993	1993	0
530	20240729	115400	48800346	1993	1993	1993	1993	0
531	20240729	115300	48800346	1993	1993	1993	1993	0
532	20240729	115200	48800346	1993	1993	1993	1993	0
533	20240729	115100	48800346	1993	1993	1993	1993	0
534	20240729	115000	48800346	1993	1993	1993	1993	0
535	20240729	114900	48800346	1993	1993	1993	1993	0
536	20240729	114800	48800346	1993	1993	1993	1993	3002
537	20240729	114700	42817360	1992	1992	1992	1992	0
538	20240729	114600	42817360	1992	1992	1992	1992	1380
539	20240729	114500	40068400	1992	1992	1992	1992	0
540	20240729	114400	40068400	1992	1992	1992	1992	0
541	20240729	114300	40068400	1992	1992	1992	1992	0
542	20240729	114200	40068400	1992	1992	1992	1992	0
543	20240729	114100	40068400	1992	1992	1992	1992	0
544	20240729	114000	40068400	1992	1992	1992	1992	40
545	20240729	113900	39988720	1992	1992	1992	1992	0
546	20240729	113800	39988720	1992	1992	1992	1992	175
547	20240729	113700	39640120	1992	1992	1992	1992	0
548	20240729	113600	39640120	1992	1992	1992	1992	0
549	20240729	113500	39640120	1992	1992	1992	1992	0
550	20240729	113400	39640120	1992	1992	1992	1992	0
551	20240729	113300	39640120	1992	1992	1992	1992	0
552	20240729	113200	39640120	1992	1992	1992	1992	0
553	20240729	113100	39640120	1992	1992	1992	1992	51
554	20240729	113000	39538528	1992	1992	1992	1992	105
555	20240729	112900	39329368	1993	1993	1993	1993	0
556	20240729	112800	39329368	1993	1993	1993	1993	0
557	20240729	112700	39329368	1993	1993	1993	1993	0
558	20240729	112600	39329368	1993	1993	1993	1993	0
559	20240729	112500	39329368	1993	1993	1993	1993	0
560	20240729	112400	39329368	1993	1993	1993	1993	0
561	20240729	112300	39329368	1993	1993	1993	1993	1
562	20240729	112200	39327375	1993	1993	1993	1993	0
563	20240729	112100	39327375	1993	1993	1993	1993	0
564	20240729	112000	39327375	1993	1993	1993	1993	0
565	20240729	111900	39327375	1993	1993	1993	1993	267
566	20240729	111800	38795244	1993	1993	1993	1993	0
567	20240729	111700	38795244	1993	1993	1993	1993	0
568	20240729	111600	38795244	1993	1993	1993	1993	21
569	20240729	111500	38753391	1993	1993	1993	1993	0
570	20240729	111400	38753391	1993	1993	1993	1993	1042
571	20240729	111300	36676685	1993	1993	1993	1993	0
572	20240729	111200	36676685	1993	1993	1993	1993	0
573	20240729	111100	36676685	1993	1993	1993	1993	0
574	20240729	111000	36676685	1993	1993	1993	1993	0
575	20240729	110900	36676685	1993	1994	1994	1993	792
576	20240729	110800	35098218	1994	1994	1994	1994	0
577	20240729	110700	35098218	1994	1994	1994	1994	0
578	20240729	110600	35098218	1994	1994	1994	1994	0
579	20240729	110500	35098218	1994	1994	1994	1994	0
580	20240729	110400	35098218	1994	1994	1994	1994	0
581	20240729	110300	35098218	1994	1994	1994	1994	0
582	20240729	110200	35098218	1994	1994	1994	1994	0
583	20240729	110100	35098218	1994	1994	1994	1994	9
584	20240729	110000	35080272	1994	1994	1994	1994	0
585	20240729	105900	35080272	1994	1994	1994	1994	0
586	20240729	105800	35080272	1994	1994	1994	1994	0
587	20240729	105700	35080272	1994	1994	1994	1994	0
588	20240729	105600	35080272	1994	1994	1994	1994	0
589	20240729	105500	35080272	1994	1994	1994	1994	0
590	20240729	105400	35080272	1994	1994	1994	1994	0
591	20240729	105300	35080272	1994	1994	1994	1994	0
592	20240729	105200	35080272	1994	1994	1994	1994	0
593	20240729	105100	35080272	1994	1994	1994	1994	0
594	20240729	105000	35080272	1994	1994	1994	1994	0
595	20240729	104900	35080272	1994	1994	1994	1994	0
596	20240729	104800	35080272	1994	1994	1994	1994	0
597	20240729	104700	35080272	1994	1994	1994	1994	0
598	20240729	104600	35080272	1994	1994	1994	1994	0
599	20240729	104500	35080272	1994	1994	1994	1994	0
600	20240729	104400	35080272	1994	1994	1994	1994	0
601	20240729	104300	35080272	1994	1994	1994	1994	0
602	20240729	104200	35080272	1994	1994	1994	1994	4
603	20240729	104100	35072296	1994	1994	1994	1994	0
604	20240729	104000	35072296	1994	1994	1994	1994	0
605	20240729	103900	35072296	1994	1994	1994	1994	35
606	20240729	103800	35002506	1995	1995	1995	1995	441
607	20240729	103700	34122711	1995	1995	1995	1995	1
608	20240729	103600	34120716	1995	1995	1995	1995	0
609	20240729	103500	34120716	1995	1995	1995	1995	0
610	20240729	103400	34120716	1995	1995	1995	1995	949
611	20240729	103300	32227461	1995	1995	1995	1995	0
612	20240729	103200	32227461	1995	1995	1995	1995	0
613	20240729	103100	32227461	1995	1996	1996	1995	50
614	20240729	103000	32127709	2000	2000	2000	2000	0
615	20240729	102900	32127709	2000	2000	2000	2000	0
616	20240729	102800	32127709	2000	2000	2000	2000	100
617	20240729	102700	31927709	2005	2005	2005	2005	0
618	20240729	102600	31927709	2005	2005	2005	2005	1
619	20240729	102500	31925704	2005	2005	2005	2005	0
620	20240729	102400	31925704	2005	2005	2005	2005	0
621	20240729	102300	31925704	2005	2005	2005	2005	0
622	20240729	102200	31925704	2005	2005	2005	2005	0
623	20240729	102100	31925704	2005	2005	2005	2005	0
624	20240729	102000	31925704	2005	2005	2005	2005	0
625	20240729	101900	31925704	2005	2005	2005	2005	0
626	20240729	101800	31925704	2005	2005	2005	2005	0
627	20240729	101700	31925704	2005	2005	2005	2005	0
628	20240729	101600	31925704	2005	2005	2005	2005	32
629	20240729	101500	31861544	2005	2005	2005	2005	10
630	20240729	101400	31841494	2010	2010	2010	2010	0
631	20240729	101300	31841494	2010	2010	2010	2010	0
632	20240729	101200	31841494	2010	2010	2010	2010	0
633	20240729	101100	31841494	2010	2010	2010	2010	0
634	20240729	101000	31841494	2010	2010	2010	2010	1
635	20240729	100900	31839484	2010	2010	2010	2010	0
636	20240729	100800	31839484	2010	2010	2010	2010	0
637	20240729	100700	31839484	2010	2010	2010	2010	21
638	20240729	100600	31797274	2010	2010	2010	2010	4
639	20240729	100500	31789234	2010	2005	2010	2005	11
640	20240729	100400	31767174	2005	2000	2005	2000	462
641	20240729	100300	30843124	2000	2000	2000	2000	2
642	20240729	100200	30839124	2000	2000	2000	2000	1
643	20240729	100100	30837124	1993	1993	1993	1993	0
644	20240729	100000	30837124	1993	1998	1998	1993	4
645	20240729	095900	30829147	1999	1999	1999	1999	0
646	20240729	095800	30829147	1999	1999	1999	1999	0
647	20240729	095700	30829147	1999	1999	1999	1999	0
648	20240729	095600	30829147	1999	1999	1999	1999	0
649	20240729	095500	30829147	1999	1999	1999	1999	0
650	20240729	095400	30829147	1999	1999	1999	1999	0
651	20240729	095300	30829147	1999	1999	1999	1999	0
652	20240729	095200	30829147	1999	1999	1999	1999	538
653	20240729	095100	29753685	1999	1999	1999	1999	0
654	20240729	095000	29753685	1999	1999	1999	1999	0
655	20240729	094900	29753685	1999	1999	1999	1999	0
656	20240729	094800	29753685	1999	1999	1999	1999	0
657	20240729	094700	29753685	1999	1990	1999	1990	509
658	20240729	094600	28740706	1990	1990	1990	1990	0
659	20240729	094500	28740706	1990	1990	1990	1990	0
660	20240729	094400	28740706	1990	1990	1990	1990	0
661	20240729	094300	28740706	1990	1990	1990	1990	0
662	20240729	094200	28740706	1990	1990	1990	1990	0
663	20240729	094100	28740706	1990	1990	1990	1990	0
664	20240729	094000	28740706	1990	1990	1990	1990	0
665	20240729	093900	28740706	1990	1990	1990	1990	0
666	20240729	093800	28740706	1990	1990	1990	1990	0
667	20240729	093700	28740706	1990	1990	1990	1990	55
668	20240729	093600	28631256	1990	1991	1991	1990	1099
669	20240729	093500	26444086	1990	1990	1990	1990	0
670	20240729	093400	26444086	1990	1990	1990	1990	0
671	20240729	093300	26444086	1990	1991	1991	1990	503
672	20240729	093200	25443016	1990	1990	1990	1990	0
673	20240729	093100	25443016	1990	1990	1990	1990	0
674	20240729	093000	25443016	1990	1990	1990	1990	0
675	20240729	092900	25443016	1990	1990	1990	1990	0
676	20240729	092800	25443016	1990	1990	1990	1990	0
677	20240729	092700	25443016	1990	1990	1990	1990	0
678	20240729	092600	25443016	1990	1990	1990	1990	0
679	20240729	092500	25443016	1990	1990	1990	1990	73
680	20240729	092400	25297746	1996	1996	1996	1996	1
681	20240729	092300	25295750	1996	1996	1996	1996	0
682	20240729	092200	25295750	1996	1996	1996	1996	0
683	20240729	092100	25295750	1996	1996	1996	1996	500
684	20240729	092000	24297750	1996	1996	1996	1996	0
685	20240729	091900	24297750	1996	1993	1996	1993	8358
686	20240729	091800	7625307	1990	1990	1990	1990	0
687	20240729	091700	7625307	1990	1991	1991	1990	1172
688	20240729	091600	5292505	1991	1991	1991	1991	9
689	20240729	091500	5274586	1992	1992	1992	1992	0
690	20240729	091400	5274586	1992	1993	1993	1992	395
691	20240729	091300	4487620	1993	1993	1993	1993	0
692	20240729	091200	4487620	1993	1993	1993	1993	0
693	20240729	091100	4487620	1993	1993	1993	1993	760
694	20240729	091000	2972940	1993	1995	1995	1993	500
695	20240729	090900	1976056	1994	1994	1994	1994	1
696	20240729	090800	1974062	1996	1996	1996	1996	0
697	20240729	090700	1974062	1996	1996	1996	1996	6
698	20240729	090600	1962086	1996	1996	1996	1996	0
699	20240729	090500	1962086	1996	1996	1996	1996	0
700	20240729	090400	1962086	1996	1996	1996	1996	10
701	20240729	090300	1942126	1996	1996	1996	1996	0
702	20240729	090200	1942126	1996	1996	1996	1996	1
703	20240729	090100	1940130	1996	1996	1996	1996	0
704	20240729	090000	1940130	1996	1999	1999	1996	972