KissMeData/142760/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	202000	88258734	1896	1896	1896	1896	800
3	20240729	201900	88258734	1896	1896	1896	1896	0
4	20240729	201800	88258734	1896	1896	1896	1896	0
5	20240729	201700	88258734	1896	1896	1896	1896	0
6	20240729	201600	88258734	1896	1896	1896	1896	0
7	20240729	201500	88258734	1896	1896	1896	1896	0
8	20240729	201400	88258734	1896	1896	1896	1896	0
9	20240729	201300	88258734	1896	1896	1896	1896	0
10	20240729	201200	88258734	1896	1896	1896	1896	0
11	20240729	201100	88258734	1896	1896	1896	1896	0
12	20240729	201000	88258734	1896	1896	1896	1896	0
13	20240729	200900	88258734	1896	1896	1896	1896	0
14	20240729	200800	88258734	1896	1896	1896	1896	0
15	20240729	200700	88258734	1896	1896	1896	1896	0
16	20240729	200600	88258734	1896	1896	1896	1896	0
17	20240729	200500	88258734	1896	1896	1896	1896	0
18	20240729	200400	88258734	1896	1896	1896	1896	0
19	20240729	200300	88258734	1896	1896	1896	1896	0
20	20240729	200200	88258734	1896	1896	1896	1896	0
21	20240729	200100	88258734	1896	1896	1896	1896	0
22	20240729	200000	88258734	1896	1896	1896	1896	0
23	20240729	195900	88258734	1896	1896	1896	1896	0
24	20240729	195800	88258734	1896	1896	1896	1896	0
25	20240729	195700	88258734	1896	1896	1896	1896	0
26	20240729	195600	88258734	1896	1896	1896	1896	0
27	20240729	195500	88258734	1896	1896	1896	1896	0
28	20240729	195400	88258734	1896	1896	1896	1896	0
29	20240729	195300	88258734	1896	1896	1896	1896	0
30	20240729	195200	88258734	1896	1896	1896	1896	0
31	20240729	195100	88258734	1896	1896	1896	1896	0
32	20240729	195000	88258734	1896	1896	1896	1896	800
33	20240729	194900	88258734	1896	1896	1896	1896	0
34	20240729	194800	88258734	1896	1896	1896	1896	0
35	20240729	194700	88258734	1896	1896	1896	1896	0
36	20240729	194600	88258734	1896	1896	1896	1896	0
37	20240729	194500	88258734	1896	1896	1896	1896	0
38	20240729	194400	88258734	1896	1896	1896	1896	0
39	20240729	194300	88258734	1896	1896	1896	1896	0
40	20240729	194200	88258734	1896	1896	1896	1896	0
41	20240729	194100	88258734	1896	1896	1896	1896	0
42	20240729	194000	88258734	1896	1896	1896	1896	0
43	20240729	193900	88258734	1896	1896	1896	1896	0
44	20240729	193800	88258734	1896	1896	1896	1896	0
45	20240729	193700	88258734	1896	1896	1896	1896	0
46	20240729	193600	88258734	1896	1896	1896	1896	0
47	20240729	193500	88258734	1896	1896	1896	1896	0
48	20240729	193400	88258734	1896	1896	1896	1896	0
49	20240729	193300	88258734	1896	1896	1896	1896	0
50	20240729	193200	88258734	1896	1896	1896	1896	0
51	20240729	193100	88258734	1896	1896	1896	1896	0
52	20240729	193000	88258734	1896	1896	1896	1896	0
53	20240729	192900	88258734	1896	1896	1896	1896	0
54	20240729	192800	88258734	1896	1896	1896	1896	0
55	20240729	192700	88258734	1896	1896	1896	1896	0
56	20240729	192600	88258734	1896	1896	1896	1896	0
57	20240729	192500	88258734	1896	1896	1896	1896	0
58	20240729	192400	88258734	1896	1896	1896	1896	0
59	20240729	192300	88258734	1896	1896	1896	1896	0
60	20240729	192200	88258734	1896	1896	1896	1896	0
61	20240729	192100	88258734	1896	1896	1896	1896	0
62	20240729	192000	88258734	1896	1896	1896	1896	800
63	20240729	191900	88258734	1896	1896	1896	1896	0
64	20240729	191800	88258734	1896	1896	1896	1896	0
65	20240729	191700	88258734	1896	1896	1896	1896	0
66	20240729	191600	88258734	1896	1896	1896	1896	0
67	20240729	191500	88258734	1896	1896	1896	1896	0
68	20240729	191400	88258734	1896	1896	1896	1896	0
69	20240729	191300	88258734	1896	1896	1896	1896	0
70	20240729	191200	88258734	1896	1896	1896	1896	0
71	20240729	191100	88258734	1896	1896	1896	1896	0
72	20240729	191000	88258734	1896	1896	1896	1896	0
73	20240729	190900	88258734	1896	1896	1896	1896	0
74	20240729	190800	88258734	1896	1896	1896	1896	0
75	20240729	190700	88258734	1896	1896	1896	1896	0
76	20240729	190600	88258734	1896	1896	1896	1896	0
77	20240729	190500	88258734	1896	1896	1896	1896	0
78	20240729	190400	88258734	1896	1896	1896	1896	0
79	20240729	190300	88258734	1896	1896	1896	1896	0
80	20240729	190200	88258734	1896	1896	1896	1896	0
81	20240729	190100	88258734	1896	1896	1896	1896	0
82	20240729	190000	88258734	1896	1896	1896	1896	0
83	20240729	185900	88258734	1896	1896	1896	1896	0
84	20240729	185800	88258734	1896	1896	1896	1896	0
85	20240729	185700	88258734	1896	1896	1896	1896	0
86	20240729	185600	88258734	1896	1896	1896	1896	0
87	20240729	185500	88258734	1896	1896	1896	1896	0
88	20240729	185400	88258734	1896	1896	1896	1896	0
89	20240729	185300	88258734	1896	1896	1896	1896	0
90	20240729	185200	88258734	1896	1896	1896	1896	0
91	20240729	185100	88258734	1896	1896	1896	1896	0
92	20240729	185000	88258734	1896	1896	1896	1896	800
93	20240729	184900	88258734	1896	1896	1896	1896	0
94	20240729	184800	88258734	1896	1896	1896	1896	0
95	20240729	184700	88258734	1896	1896	1896	1896	0
96	20240729	184600	88258734	1896	1896	1896	1896	0
97	20240729	184500	88258734	1896	1896	1896	1896	0
98	20240729	184400	88258734	1896	1896	1896	1896	0
99	20240729	184300	88258734	1896	1896	1896	1896	0
100	20240729	184200	88258734	1896	1896	1896	1896	0
101	20240729	184100	88258734	1896	1896	1896	1896	0
102	20240729	184000	88258734	1896	1896	1896	1896	0
103	20240729	183900	88258734	1896	1896	1896	1896	0
104	20240729	183800	88258734	1896	1896	1896	1896	0
105	20240729	183700	88258734	1896	1896	1896	1896	0
106	20240729	183600	88258734	1896	1896	1896	1896	0
107	20240729	183500	88258734	1896	1896	1896	1896	0
108	20240729	183400	88258734	1896	1896	1896	1896	0
109	20240729	183300	88258734	1896	1896	1896	1896	0
110	20240729	183200	88258734	1896	1896	1896	1896	0
111	20240729	183100	88258734	1896	1896	1896	1896	0
112	20240729	183000	88258734	1896	1896	1896	1896	0
113	20240729	182900	88258734	1896	1896	1896	1896	0
114	20240729	182800	88258734	1896	1896	1896	1896	0
115	20240729	182700	88258734	1896	1896	1896	1896	0
116	20240729	182600	88258734	1896	1896	1896	1896	0
117	20240729	182500	88258734	1896	1896	1896	1896	0
118	20240729	182400	88258734	1896	1896	1896	1896	0
119	20240729	182300	88258734	1896	1896	1896	1896	0
120	20240729	182200	88258734	1896	1896	1896	1896	0
121	20240729	182100	88258734	1896	1896	1896	1896	0
122	20240729	182000	88258734	1896	1896	1896	1896	800
123	20240729	181900	88258734	1896	1896	1896	1896	0
124	20240729	181800	88258734	1896	1896	1896	1896	0
125	20240729	181700	88258734	1896	1896	1896	1896	0
126	20240729	181600	88258734	1896	1896	1896	1896	0
127	20240729	181500	88258734	1896	1896	1896	1896	0
128	20240729	181400	88258734	1896	1896	1896	1896	0
129	20240729	181300	88258734	1896	1896	1896	1896	0
130	20240729	181200	88258734	1896	1896	1896	1896	0
131	20240729	181100	88258734	1896	1896	1896	1896	0
132	20240729	181000	88258734	1896	1896	1896	1896	0
133	20240729	180900	88258734	1896	1896	1896	1896	0
134	20240729	180800	88258734	1896	1896	1896	1896	0
135	20240729	180700	88258734	1896	1896	1896	1896	0
136	20240729	180600	88258734	1896	1896	1896	1896	0
137	20240729	180500	88258734	1896	1896	1896	1896	0
138	20240729	180400	88258734	1896	1896	1896	1896	0
139	20240729	180300	88258734	1896	1896	1896	1896	0
140	20240729	180200	88258734	1896	1896	1896	1896	0
141	20240729	180100	88258734	1896	1896	1896	1896	0
142	20240729	180000	88258734	1896	1896	1896	1896	0
143	20240729	175900	88258734	1896	1896	1896	1896	0
144	20240729	175800	88258734	1896	1896	1896	1896	0
145	20240729	175700	88258734	1896	1896	1896	1896	0
146	20240729	175600	88258734	1896	1896	1896	1896	0
147	20240729	175500	88258734	1896	1896	1896	1896	0
148	20240729	175400	88258734	1896	1896	1896	1896	0
149	20240729	175300	88258734	1896	1896	1896	1896	0
150	20240729	175200	88258734	1896	1896	1896	1896	0
151	20240729	175100	88258734	1896	1896	1896	1896	0
152	20240729	175000	88258734	1896	1896	1896	1896	800
153	20240729	174900	88258734	1896	1896	1896	1896	0
154	20240729	174800	88258734	1896	1896	1896	1896	0
155	20240729	174700	88258734	1896	1896	1896	1896	0
156	20240729	174600	88258734	1896	1896	1896	1896	0
157	20240729	174500	88258734	1896	1896	1896	1896	0
158	20240729	174400	88258734	1896	1896	1896	1896	0
159	20240729	174300	88258734	1896	1896	1896	1896	0
160	20240729	174200	88258734	1896	1896	1896	1896	0
161	20240729	174100	88258734	1896	1896	1896	1896	0
162	20240729	174000	88258734	1896	1896	1896	1896	0
163	20240729	173900	88258734	1896	1896	1896	1896	0
164	20240729	173800	88258734	1896	1896	1896	1896	0
165	20240729	173700	88258734	1896	1896	1896	1896	0
166	20240729	173600	88258734	1896	1896	1896	1896	0
167	20240729	173500	88258734	1896	1896	1896	1896	0
168	20240729	173400	88258734	1896	1896	1896	1896	0
169	20240729	173300	88258734	1896	1896	1896	1896	0
170	20240729	173200	88258734	1896	1896	1896	1896	0
171	20240729	173100	88258734	1896	1896	1896	1896	0
172	20240729	173000	88258734	1896	1896	1896	1896	0
173	20240729	172900	88258734	1896	1896	1896	1896	0
174	20240729	172800	88258734	1896	1896	1896	1896	0
175	20240729	172700	88258734	1896	1896	1896	1896	0
176	20240729	172600	88258734	1896	1896	1896	1896	0
177	20240729	172500	88258734	1896	1896	1896	1896	0
178	20240729	172400	88258734	1896	1896	1896	1896	0
179	20240729	172300	88258734	1896	1896	1896	1896	0
180	20240729	172200	88258734	1896	1896	1896	1896	0
181	20240729	172100	88258734	1896	1896	1896	1896	0
182	20240729	172000	88258734	1896	1896	1896	1896	800
183	20240729	171900	88258734	1896	1896	1896	1896	0
184	20240729	171800	88258734	1896	1896	1896	1896	0
185	20240729	171700	88258734	1896	1896	1896	1896	0
186	20240729	171600	88258734	1896	1896	1896	1896	0
187	20240729	171500	88258734	1896	1896	1896	1896	0
188	20240729	171400	88258734	1896	1896	1896	1896	0
189	20240729	171300	88258734	1896	1896	1896	1896	0
190	20240729	171200	88258734	1896	1896	1896	1896	0
191	20240729	171100	88258734	1896	1896	1896	1896	0
192	20240729	171000	88258734	1896	1896	1896	1896	0
193	20240729	170900	88258734	1896	1896	1896	1896	0
194	20240729	170800	88258734	1896	1896	1896	1896	0
195	20240729	170700	88258734	1896	1896	1896	1896	0
196	20240729	170600	88258734	1896	1896	1896	1896	0
197	20240729	170500	88258734	1896	1896	1896	1896	0
198	20240729	170400	88258734	1896	1896	1896	1896	0
199	20240729	170300	88258734	1896	1896	1896	1896	0
200	20240729	170200	88258734	1896	1896	1896	1896	0
201	20240729	170100	88258734	1896	1896	1896	1896	0
202	20240729	170000	88258734	1896	1896	1896	1896	0
203	20240729	165900	88258734	1896	1896	1896	1896	0
204	20240729	165800	88258734	1896	1896	1896	1896	0
205	20240729	165700	88258734	1896	1896	1896	1896	0
206	20240729	165600	88258734	1896	1896	1896	1896	0
207	20240729	165500	88258734	1896	1896	1896	1896	0
208	20240729	165400	88258734	1896	1896	1896	1896	0
209	20240729	165300	88258734	1896	1896	1896	1896	0
210	20240729	165200	88258734	1896	1896	1896	1896	0
211	20240729	165100	88258734	1896	1896	1896	1896	0
212	20240729	165000	88258734	1896	1896	1896	1896	800
213	20240729	164900	88258734	1896	1896	1896	1896	0
214	20240729	164800	88258734	1896	1896	1896	1896	0
215	20240729	164700	88258734	1896	1896	1896	1896	0
216	20240729	164600	88258734	1896	1896	1896	1896	0
217	20240729	164500	88258734	1896	1896	1896	1896	0
218	20240729	164400	88258734	1896	1896	1896	1896	0
219	20240729	164300	88258734	1896	1896	1896	1896	0
220	20240729	164200	88258734	1896	1896	1896	1896	0
221	20240729	164100	88258734	1896	1896	1896	1896	0
222	20240729	164000	88258734	1896	1896	1896	1896	0
223	20240729	163900	88258734	1896	1896	1896	1896	0
224	20240729	163800	88258734	1896	1896	1896	1896	0
225	20240729	163700	88258734	1896	1896	1896	1896	0
226	20240729	163600	88258734	1896	1896	1896	1896	0
227	20240729	163500	88258734	1896	1896	1896	1896	0
228	20240729	163400	88258734	1896	1896	1896	1896	0
229	20240729	163300	88258734	1896	1896	1896	1896	0
230	20240729	163200	88258734	1896	1896	1896	1896	0
231	20240729	163100	88258734	1896	1896	1896	1896	0
232	20240729	163000	88258734	1896	1896	1896	1896	0
233	20240729	162900	88258734	1896	1896	1896	1896	0
234	20240729	162800	88258734	1896	1896	1896	1896	0
235	20240729	162700	88258734	1896	1896	1896	1896	0
236	20240729	162600	88258734	1896	1896	1896	1896	0
237	20240729	162500	88258734	1896	1896	1896	1896	0
238	20240729	162400	88258734	1896	1896	1896	1896	0
239	20240729	162300	88258734	1896	1896	1896	1896	0
240	20240729	162200	88258734	1896	1896	1896	1896	0
241	20240729	162100	88258734	1896	1896	1896	1896	0
242	20240729	162000	88258734	1896	1896	1896	1896	800
243	20240729	161900	88258734	1896	1896	1896	1896	0
244	20240729	161800	88258734	1896	1896	1896	1896	0
245	20240729	161700	88258734	1896	1896	1896	1896	0
246	20240729	161600	88258734	1896	1896	1896	1896	0
247	20240729	161500	88258734	1896	1896	1896	1896	0
248	20240729	161400	88258734	1896	1896	1896	1896	0
249	20240729	161300	88258734	1896	1896	1896	1896	0
250	20240729	161200	88258734	1896	1896	1896	1896	0
251	20240729	161100	88258734	1896	1896	1896	1896	0
252	20240729	161000	88258734	1896	1896	1896	1896	0
253	20240729	160900	88258734	1896	1896	1896	1896	0
254	20240729	160800	88258734	1896	1896	1896	1896	0
255	20240729	160700	88258734	1896	1896	1896	1896	0
256	20240729	160600	88258734	1896	1896	1896	1896	0
257	20240729	160500	88258734	1896	1896	1896	1896	0
258	20240729	160400	88258734	1896	1896	1896	1896	0
259	20240729	160300	88258734	1896	1896	1896	1896	0
260	20240729	160200	88258734	1896	1896	1896	1896	0
261	20240729	160100	88258734	1896	1896	1896	1896	0
262	20240729	160000	88258734	1896	1896	1896	1896	0
263	20240729	155900	88258734	1896	1896	1896	1896	0
264	20240729	155800	88258734	1896	1896	1896	1896	0
265	20240729	155700	88258734	1896	1896	1896	1896	0
266	20240729	155600	88258734	1896	1896	1896	1896	0
267	20240729	155500	88258734	1896	1896	1896	1896	0
268	20240729	155400	88258734	1896	1896	1896	1896	0
269	20240729	155300	88258734	1896	1896	1896	1896	0
270	20240729	155200	88258734	1896	1896	1896	1896	0
271	20240729	155100	88258734	1896	1896	1896	1896	0
272	20240729	155000	88258734	1896	1896	1896	1896	800
273	20240729	154900	88258734	1896	1896	1896	1896	0
274	20240729	154800	88258734	1896	1896	1896	1896	0
275	20240729	154700	88258734	1896	1896	1896	1896	0
276	20240729	154600	88258734	1896	1896	1896	1896	0
277	20240729	154500	88258734	1896	1896	1896	1896	0
278	20240729	154400	88258734	1896	1896	1896	1896	0
279	20240729	154300	88258734	1896	1896	1896	1896	0
280	20240729	154200	88258734	1896	1896	1896	1896	0
281	20240729	154100	88258734	1896	1896	1896	1896	0
282	20240729	154000	88258734	1896	1896	1896	1896	0
283	20240729	153900	88258734	1896	1896	1896	1896	0
284	20240729	153800	88258734	1896	1896	1896	1896	0
285	20240729	153700	88258734	1896	1896	1896	1896	0
286	20240729	153600	88258734	1896	1896	1896	1896	0
287	20240729	153500	88258734	1896	1896	1896	1896	0
288	20240729	153400	88258734	1896	1896	1896	1896	0
289	20240729	153300	88258734	1896	1896	1896	1896	0
290	20240729	153200	88258734	1896	1896	1896	1896	0
291	20240729	153100	88258734	1896	1896	1896	1896	0
292	20240729	153000	88258734	1896	1896	1896	1896	800
293	20240729	152900	86741934	1914	1914	1914	1914	0
294	20240729	152800	86741934	1914	1914	1914	1914	0
295	20240729	152700	86741934	1914	1914	1914	1914	0
296	20240729	152600	86741934	1914	1914	1914	1914	0
297	20240729	152500	86741934	1914	1914	1914	1914	0
298	20240729	152400	86741934	1914	1914	1914	1914	0
299	20240729	152300	86741934	1914	1914	1914	1914	0
300	20240729	152200	86741934	1914	1914	1914	1914	0
301	20240729	152100	86741934	1914	1914	1914	1914	0
302	20240729	152000	86741934	1914	1914	1914	1914	0
303	20240729	151900	86741934	1914	1914	1914	1914	295
304	20240729	151800	86177304	1914	1905	1914	1905	71
305	20240729	151700	86041609	1904	1904	1904	1904	22
306	20240729	151600	85999721	1905	1905	1905	1905	80
307	20240729	151500	85847321	1905	1905	1905	1905	0
308	20240729	151400	85847321	1905	1905	1905	1905	15
309	20240729	151300	85818746	1905	1904	1905	1904	225
310	20240729	151200	85390209	1896	1897	1897	1896	439
311	20240729	151100	84557845	1897	1897	1897	1897	1
312	20240729	151000	84555948	1904	1904	1904	1904	1
313	20240729	150900	84554044	1896	1896	1896	1896	0
314	20240729	150800	84554044	1896	1896	1896	1896	0
315	20240729	150700	84554044	1896	1896	1896	1896	572
316	20240729	150600	83469532	1896	1896	1896	1896	0
317	20240729	150500	83469532	1896	1896	1896	1896	1
318	20240729	150400	83467636	1896	1896	1896	1896	0
319	20240729	150300	83467636	1896	1896	1896	1896	48
320	20240729	150200	83376628	1894	1894	1894	1894	60
321	20240729	150100	83262988	1894	1894	1894	1894	0
322	20240729	150000	83262988	1894	1894	1894	1894	190
323	20240729	145900	82903128	1894	1894	1894	1894	266
324	20240729	145800	82399324	1895	1895	1895	1895	0
325	20240729	145700	82399324	1895	1895	1895	1895	0
326	20240729	145600	82399324	1895	1895	1895	1895	48
327	20240729	145500	82308364	1895	1895	1895	1895	0
328	20240729	145400	82308364	1895	1897	1897	1895	1012
329	20240729	145300	80390490	1896	1896	1896	1896	0
330	20240729	145200	80390490	1896	1896	1896	1896	0
331	20240729	145100	80390490	1896	1896	1896	1896	0
332	20240729	145000	80390490	1896	1896	1896	1896	0
333	20240729	144900	80390490	1896	1896	1896	1896	0
334	20240729	144800	80390490	1896	1896	1896	1896	0
335	20240729	144700	80390490	1896	1896	1896	1896	0
336	20240729	144600	80390490	1896	1896	1896	1896	0
337	20240729	144500	80390490	1896	1896	1896	1896	0
338	20240729	144400	80390490	1896	1896	1896	1896	0
339	20240729	144300	80390490	1896	1896	1896	1896	0
340	20240729	144200	80390490	1896	1896	1896	1896	0
341	20240729	144100	80390490	1896	1896	1896	1896	0
342	20240729	144000	80390490	1896	1896	1896	1896	0
343	20240729	143900	80390490	1896	1896	1896	1896	0
344	20240729	143800	80390490	1896	1902	1902	1896	400
345	20240729	143700	79630702	1905	1905	1905	1905	0
346	20240729	143600	79630702	1905	1905	1905	1905	0
347	20240729	143500	79630702	1905	1905	1905	1905	0
348	20240729	143400	79630702	1905	1905	1905	1905	0
349	20240729	143300	79630702	1905	1905	1905	1905	0
350	20240729	143200	79630702	1905	1905	1905	1905	0
351	20240729	143100	79630702	1905	1905	1905	1905	0
352	20240729	143000	79630702	1905	1905	1905	1905	0
353	20240729	142900	79630702	1905	1905	1905	1905	0
354	20240729	142800	79630702	1905	1905	1905	1905	5000
355	20240729	142700	70105702	1906	1906	1906	1906	1250
356	20240729	142600	67723202	1906	1906	1906	1906	0
357	20240729	142500	67723202	1906	1906	1906	1906	0
358	20240729	142400	67723202	1906	1906	1906	1906	0
359	20240729	142300	67723202	1906	1906	1906	1906	0
360	20240729	142200	67723202	1906	1906	1906	1906	0
361	20240729	142100	67723202	1906	1906	1906	1906	262
362	20240729	142000	67223830	1907	1907	1907	1907	0
363	20240729	141900	67223830	1907	1907	1907	1907	0
364	20240729	141800	67223830	1907	1907	1907	1907	0
365	20240729	141700	67223830	1907	1907	1907	1907	0
366	20240729	141600	67223830	1907	1907	1907	1907	0
367	20240729	141500	67223830	1907	1907	1907	1907	0
368	20240729	141400	67223830	1907	1907	1907	1907	0
369	20240729	141300	67223830	1907	1907	1907	1907	30
370	20240729	141200	67166620	1899	1899	1899	1899	0
371	20240729	141100	67166620	1899	1899	1899	1899	0
372	20240729	141000	67166620	1899	1899	1899	1899	0
373	20240729	140900	67166620	1899	1899	1899	1899	0
374	20240729	140800	67166620	1899	1906	1906	1899	600
375	20240729	140700	66023936	1907	1907	1907	1907	0
376	20240729	140600	66023936	1907	1907	1907	1907	0
377	20240729	140500	66023936	1907	1907	1907	1907	17
378	20240729	140400	65991517	1907	1907	1907	1907	0
379	20240729	140300	65991517	1907	1907	1907	1907	0
380	20240729	140200	65991517	1907	1907	1907	1907	0
381	20240729	140100	65991517	1907	1907	1907	1907	0
382	20240729	140000	65991517	1907	1907	1907	1907	0
383	20240729	135900	65991517	1907	1907	1907	1907	100
384	20240729	135800	65800817	1906	1906	1906	1906	0
385	20240729	135700	65800817	1906	1906	1906	1906	0
386	20240729	135600	65800817	1906	1906	1906	1906	0
387	20240729	135500	65800817	1906	1906	1906	1906	0
388	20240729	135400	65800817	1906	1906	1906	1906	0
389	20240729	135300	65800817	1906	1906	1906	1906	0
390	20240729	135200	65800817	1906	1906	1906	1906	0
391	20240729	135100	65800817	1906	1906	1906	1906	0
392	20240729	135000	65800817	1906	1906	1906	1906	0
393	20240729	134900	65800817	1906	1906	1906	1906	0
394	20240729	134800	65800817	1906	1906	1906	1906	100
395	20240729	134700	65610217	1905	1905	1905	1905	2
396	20240729	134600	65606407	1905	1905	1905	1905	0
397	20240729	134500	65606407	1905	1905	1905	1905	98
398	20240729	134400	65419717	1906	1906	1906	1906	0
399	20240729	134300	65419717	1906	1906	1906	1906	0
400	20240729	134200	65419717	1906	1917	1917	1906	32
401	20240729	134100	65358703	1917	1917	1917	1917	16
402	20240729	134000	65328031	1917	1905	1917	1905	415
403	20240729	133900	64536256	1905	1905	1905	1905	1
404	20240729	133800	64534351	1904	1904	1904	1904	0
405	20240729	133700	64534351	1904	1904	1904	1904	0
406	20240729	133600	64534351	1904	1904	1904	1904	0
407	20240729	133500	64534351	1904	1904	1904	1904	0
408	20240729	133400	64534351	1904	1904	1904	1904	0
409	20240729	133300	64534351	1904	1904	1904	1904	0
410	20240729	133200	64534351	1904	1904	1904	1904	0
411	20240729	133100	64534351	1904	1903	1904	1903	79
412	20240729	133000	64383941	1903	1903	1903	1903	483
413	20240729	132900	63464792	1902	1902	1902	1902	11
414	20240729	132800	63443870	1903	1903	1903	1903	0
415	20240729	132700	63443870	1903	1900	1903	1900	18
416	20240729	132600	63409667	1900	1900	1900	1900	0
417	20240729	132500	63409667	1900	1900	1900	1900	0
418	20240729	132400	63409667	1900	1900	1900	1900	0
419	20240729	132300	63409667	1900	1900	1900	1900	200
420	20240729	132200	63029667	1903	1903	1903	1903	0
421	20240729	132100	63029667	1903	1903	1903	1903	0
422	20240729	132000	63029667	1903	1902	1903	1902	40
423	20240729	131900	62953577	1902	1902	1902	1902	20
424	20240729	131800	62915537	1900	1900	1900	1900	400
425	20240729	131700	62155537	1905	1905	1905	1905	0
426	20240729	131600	62155537	1905	1905	1905	1905	0
427	20240729	131500	62155537	1905	1905	1905	1905	0
428	20240729	131400	62155537	1905	1905	1905	1905	0
429	20240729	131300	62155537	1905	1905	1905	1905	0
430	20240729	131200	62155537	1905	1905	1905	1905	0
431	20240729	131100	62155537	1905	1905	1905	1905	0
432	20240729	131000	62155537	1905	1905	1905	1905	0
433	20240729	130900	62155537	1905	1905	1905	1905	0
434	20240729	130800	62155537	1905	1905	1905	1905	0
435	20240729	130700	62155537	1905	1905	1905	1905	0
436	20240729	130600	62155537	1905	1905	1905	1905	0
437	20240729	130500	62155537	1905	1905	1905	1905	0
438	20240729	130400	62155537	1905	1905	1905	1905	65
439	20240729	130300	62031712	1895	1898	1898	1895	300
440	20240729	130200	61462891	1919	1913	1919	1913	30
441	20240729	130100	61405405	1919	1919	1919	1919	15
442	20240729	130000	61376620	1896	1900	1900	1896	684
443	20240729	125900	60079584	1905	1907	1907	1905	10
444	20240729	125800	60060522	1901	1901	1901	1901	0
445	20240729	125700	60060522	1901	1901	1901	1901	0
446	20240729	125600	60060522	1901	1917	1917	1901	17
447	20240729	125500	60028069	1919	1918	1919	1918	31
448	20240729	125400	59968597	1901	1900	1902	1900	400
449	20240729	125300	59208127	1919	1919	1919	1919	0
450	20240729	125200	59208127	1919	1918	1919	1918	55
451	20240729	125100	59102589	1897	1897	1897	1897	0
452	20240729	125000	59102589	1897	1904	1904	1897	100
453	20240729	124900	58912528	1918	1918	1918	1918	20
454	20240729	124800	58874168	1919	1917	1919	1917	855
455	20240729	124700	57235028	1917	1917	1917	1917	0
456	20240729	124600	57235028	1917	1917	1917	1917	0
457	20240729	124500	57235028	1917	1917	1917	1917	268
458	20240729	124400	56721272	1918	1918	1918	1918	0
459	20240729	124300	56721272	1918	1918	1918	1918	0
460	20240729	124200	56721272	1918	1918	1918	1918	0
461	20240729	124100	56721272	1918	1918	1918	1918	0
462	20240729	124000	56721272	1918	1918	1918	1918	0
463	20240729	123900	56721272	1918	1917	1918	1917	1101
464	20240729	123800	54609800	1917	1917	1917	1917	1
465	20240729	123700	54607883	1895	1895	1895	1895	0
466	20240729	123600	54607883	1895	1916	1917	1895	1148
467	20240729	123500	52416106	1916	1916	1916	1916	0
468	20240729	123400	52416106	1916	1916	1916	1916	0
469	20240729	123300	52416106	1916	1916	1916	1916	0
470	20240729	123200	52416106	1916	1916	1916	1916	0
471	20240729	123100	52416106	1916	1916	1916	1916	0
472	20240729	123000	52416106	1916	1916	1916	1916	5
473	20240729	122900	52406526	1912	1912	1912	1912	0
474	20240729	122800	52406526	1912	1912	1912	1912	124
475	20240729	122700	52169438	1912	1912	1912	1912	0
476	20240729	122600	52169438	1912	1912	1912	1912	26
477	20240729	122500	52119726	1912	1912	1912	1912	0
478	20240729	122400	52119726	1912	1912	1912	1912	0
479	20240729	122300	52119726	1912	1912	1912	1912	0
480	20240729	122200	52119726	1912	1912	1912	1912	0
481	20240729	122100	52119726	1912	1912	1912	1912	25
482	20240729	122000	52071926	1912	1912	1912	1912	593
483	20240729	121900	50938110	1908	1908	1908	1908	350
484	20240729	121800	50270310	1912	1911	1912	1911	90
485	20240729	121700	50098235	1912	1912	1912	1912	0
486	20240729	121600	50098235	1912	1910	1912	1910	115
487	20240729	121500	49878559	1910	1910	1910	1910	0
488	20240729	121400	49878559	1910	1910	1910	1910	0
489	20240729	121300	49878559	1910	1910	1910	1910	0
490	20240729	121200	49878559	1910	1910	1910	1910	312
491	20240729	121100	49282639	1908	1908	1908	1908	0
492	20240729	121000	49282639	1908	1908	1908	1908	200
493	20240729	120900	48901039	1908	1908	1908	1908	0
494	20240729	120800	48901039	1908	1908	1908	1908	0
495	20240729	120700	48901039	1908	1908	1908	1908	0
496	20240729	120600	48901039	1908	1908	1908	1908	0
497	20240729	120500	48901039	1908	1908	1908	1908	7
498	20240729	120400	48887683	1910	1908	1910	1908	69
499	20240729	120300	48755975	1910	1910	1910	1910	70
500	20240729	120200	48622275	1910	1909	1910	1909	50
501	20240729	120100	48526776	1908	1907	1908	1894	427
502	20240729	120000	47712952	1908	1908	1908	1908	0
503	20240729	115900	47712952	1908	1908	1908	1908	0
504	20240729	115800	47712952	1908	1908	1908	1908	100
505	20240729	115700	47522152	1908	1907	1908	1907	1245
506	20240729	115600	45146740	1907	1907	1907	1907	272
507	20240729	115500	44628036	1907	1907	1907	1907	1
508	20240729	115400	44626129	1908	1908	1908	1908	0
509	20240729	115300	44626129	1908	1908	1908	1908	0
510	20240729	115200	44626129	1908	1908	1908	1908	70
511	20240729	115100	44492569	1895	1895	1895	1895	300
512	20240729	115000	43924069	1908	1908	1908	1908	0
513	20240729	114900	43924069	1908	1907	1908	1907	80
514	20240729	114800	43771430	1907	1907	1907	1907	0
515	20240729	114700	43771430	1907	1907	1907	1907	33
516	20240729	114600	43708499	1907	1905	1907	1905	1333
517	20240729	114500	41169092	1905	1905	1905	1905	30
518	20240729	114400	41111942	1905	1905	1905	1905	50
519	20240729	114300	41016692	1894	1894	1894	1894	0
520	20240729	114200	41016692	1894	1894	1894	1894	0
521	20240729	114100	41016692	1894	1898	1898	1894	2957
522	20240729	114000	35413462	1898	1898	1898	1898	0
523	20240729	113900	35413462	1898	1898	1898	1898	0
524	20240729	113800	35413462	1898	1898	1898	1898	0
525	20240729	113700	35413462	1898	1898	1898	1898	183
526	20240729	113600	35066128	1898	1898	1898	1898	50
527	20240729	113500	34971228	1909	1909	1909	1909	0
528	20240729	113400	34971228	1909	1909	1909	1909	0
529	20240729	113300	34971228	1909	1907	1909	1907	30
530	20240729	113200	34913985	1907	1908	1908	1907	51
531	20240729	113100	34816727	1896	1899	1899	1896	500
532	20240729	113000	33867541	1909	1909	1909	1909	0
533	20240729	112900	33867541	1909	1909	1909	1909	0
534	20240729	112800	33867541	1909	1909	1909	1909	0
535	20240729	112700	33867541	1909	1908	1909	1908	100
536	20240729	112600	33676733	1897	1897	1897	1897	0
537	20240729	112500	33676733	1897	1901	1901	1897	399
538	20240729	112400	32919210	1908	1908	1908	1908	0
539	20240729	112300	32919210	1908	1908	1908	1908	0
540	20240729	112200	32919210	1908	1908	1908	1908	0
541	20240729	112100	32919210	1908	1908	1908	1908	0
542	20240729	112000	32919210	1908	1908	1908	1908	0
543	20240729	111900	32919210	1908	1908	1908	1908	0
544	20240729	111800	32919210	1908	1908	1908	1908	40
545	20240729	111700	32842890	1908	1908	1908	1908	40
546	20240729	111600	32766570	1908	1908	1908	1908	30
547	20240729	111500	32709330	1908	1908	1908	1908	100
548	20240729	111400	32518530	1902	1902	1902	1902	0
549	20240729	111300	32518530	1902	1902	1902	1902	0
550	20240729	111200	32518530	1902	1902	1902	1902	33
551	20240729	111100	32455764	1902	1902	1902	1902	0
552	20240729	111000	32455764	1902	1902	1902	1902	0
553	20240729	110900	32455764	1902	1902	1902	1902	0
554	20240729	110800	32455764	1902	1902	1902	1902	17
555	20240729	110700	32423430	1902	1896	1902	1895	62
556	20240729	110600	32305586	1902	1902	1902	1902	0
557	20240729	110500	32305586	1902	1902	1902	1902	0
558	20240729	110400	32305586	1902	1902	1902	1902	0
559	20240729	110300	32305586	1902	1902	1902	1902	0
560	20240729	110200	32305586	1902	1902	1902	1902	0
561	20240729	110100	32305586	1902	1902	1902	1902	30
562	20240729	110000	32248526	1893	1893	1893	1893	0
563	20240729	105900	32248526	1893	1893	1893	1893	0
564	20240729	105800	32248526	1893	1893	1893	1893	0
565	20240729	105700	32248526	1893	1893	1893	1893	0
566	20240729	105600	32248526	1893	1893	1893	1893	0
567	20240729	105500	32248526	1893	1893	1893	1893	0
568	20240729	105400	32248526	1893	1893	1893	1893	0
569	20240729	105300	32248526	1893	1893	1893	1893	0
570	20240729	105200	32248526	1893	1895	1895	1893	3276
571	20240729	105100	26044338	1895	1899	1899	1895	50
572	20240729	105000	25949565	1904	1903	1904	1903	30
573	20240729	104900	25892463	1903	1903	1903	1903	20
574	20240729	104800	25854403	1904	1901	1904	1901	65
575	20240729	104700	25730763	1895	1895	1895	1895	0
576	20240729	104600	25730763	1895	1895	1895	1895	0
577	20240729	104500	25730763	1895	1895	1895	1895	1
578	20240729	104400	25728868	1895	1895	1895	1895	0
579	20240729	104300	25728868	1895	1900	1900	1895	300
580	20240729	104200	25160098	1901	1901	1901	1901	0
581	20240729	104100	25160098	1901	1901	1901	1901	0
582	20240729	104000	25160098	1901	1901	1901	1901	17
583	20240729	103900	25127781	1901	1899	1901	1899	3
584	20240729	103800	25122082	1899	1904	1904	1899	88
585	20240729	103700	24954715	1904	1904	1904	1904	0
586	20240729	103600	24954715	1904	1904	1904	1904	0
587	20240729	103500	24954715	1904	1905	1905	1904	21
588	20240729	103400	24914713	1895	1895	1895	1895	0
589	20240729	103300	24914713	1895	1895	1895	1895	0
590	20240729	103200	24914713	1895	1895	1895	1895	0
591	20240729	103100	24914713	1895	1895	1895	1895	0
592	20240729	103000	24914713	1895	1896	1896	1895	200
593	20240729	102900	24535635	1909	1909	1909	1909	0
594	20240729	102800	24535635	1909	1909	1909	1909	0
595	20240729	102700	24535635	1909	1909	1909	1909	0
596	20240729	102600	24535635	1909	1909	1909	1909	0
597	20240729	102500	24535635	1909	1909	1909	1909	0
598	20240729	102400	24535635	1909	1909	1909	1909	2
599	20240729	102300	24531817	1895	1895	1895	1895	0
600	20240729	102200	24531817	1895	1895	1895	1895	0
601	20240729	102100	24531817	1895	1895	1895	1895	121
602	20240729	102000	24302522	1894	1894	1894	1894	1
603	20240729	101900	24300628	1911	1911	1911	1911	32
604	20240729	101800	24239476	1893	1900	1900	1893	400
605	20240729	101700	23480442	1903	1903	1903	1903	191
606	20240729	101600	23116969	1904	1904	1904	1904	0
607	20240729	101500	23116969	1904	1904	1904	1904	0
608	20240729	101400	23116969	1904	1904	1904	1904	0
609	20240729	101300	23116969	1904	1907	1907	1904	6309
610	20240729	101200	11097051	1919	1919	1919	1919	0
611	20240729	101100	11097051	1919	1919	1919	1919	40
612	20240729	101000	11020291	1919	1907	1919	1907	220
613	20240729	100900	10598219	1919	1919	1919	1919	0
614	20240729	100800	10598219	1919	1919	1919	1919	100
615	20240729	100700	10406319	1919	1918	1919	1918	200
616	20240729	100600	10022558	1919	1919	1919	1919	1
617	20240729	100500	10020639	1919	1919	1919	1919	31
618	20240729	100400	9961150	1923	1911	1923	1907	402
619	20240729	100300	9193440	1924	1924	1924	1924	1
620	20240729	100200	9191516	1924	1924	1924	1924	0
621	20240729	100100	9191516	1924	1924	1924	1924	0
622	20240729	100000	9191516	1924	1924	1924	1924	0
623	20240729	095900	9191516	1924	1924	1924	1924	0
624	20240729	095800	9191516	1924	1913	1924	1913	380
625	20240729	095700	8461014	1906	1906	1906	1906	0
626	20240729	095600	8461014	1906	1906	1906	1906	0
627	20240729	095500	8461014	1906	1906	1906	1906	0
628	20240729	095400	8461014	1906	1906	1906	1906	0
629	20240729	095300	8461014	1906	1906	1906	1906	0
630	20240729	095200	8461014	1906	1906	1906	1906	0
631	20240729	095100	8461014	1906	1907	1907	1906	200
632	20240729	095000	8079782	1913	1913	1913	1913	30
633	20240729	094900	8022392	1907	1907	1907	1907	0
634	20240729	094800	8022392	1907	1907	1907	1907	300
635	20240729	094700	7450292	1907	1907	1907	1907	0
636	20240729	094600	7450292	1907	1907	1907	1907	0
637	20240729	094500	7450292	1907	1907	1907	1907	0
638	20240729	094400	7450292	1907	1907	1907	1907	0
639	20240729	094300	7450292	1907	1907	1907	1907	0
640	20240729	094200	7450292	1907	1907	1907	1907	1
641	20240729	094100	7448385	1907	1907	1907	1907	0
642	20240729	094000	7448385	1907	1913	1913	1907	302
643	20240729	093900	6872459	1907	1907	1907	1907	0
644	20240729	093800	6872459	1907	1907	1907	1907	0
645	20240729	093700	6872459	1907	1907	1907	1907	0
646	20240729	093600	6872459	1907	1907	1907	1907	0
647	20240729	093500	6872459	1907	1907	1907	1907	0
648	20240729	093400	6872459	1907	1907	1907	1907	0
649	20240729	093300	6872459	1907	1907	1907	1907	0
650	20240729	093200	6872459	1907	1907	1907	1907	333
651	20240729	093100	6237428	1907	1907	1907	1907	0
652	20240729	093000	6237428	1907	1907	1907	1907	0
653	20240729	092900	6237428	1907	1907	1907	1907	0
654	20240729	092800	6237428	1907	1907	1907	1907	300
655	20240729	092700	5665328	1915	1915	1915	1915	0
656	20240729	092600	5665328	1915	1915	1915	1915	0
657	20240729	092500	5665328	1915	1912	1915	1912	238
658	20240729	092400	5210212	1911	1909	1911	1909	211
659	20240729	092300	4807021	1906	1906	1906	1906	0
660	20240729	092200	4807021	1906	1906	1906	1906	200
661	20240729	092100	4425821	1906	1906	1906	1906	0
662	20240729	092000	4425821	1906	1908	1908	1906	200
663	20240729	091900	4044421	1927	1927	1927	1927	0
664	20240729	091800	4044421	1927	1927	1927	1927	0
665	20240729	091700	4044421	1927	1927	1927	1927	0
666	20240729	091600	4044421	1927	1927	1927	1927	0
667	20240729	091500	4044421	1927	1927	1927	1927	0
668	20240729	091400	4044421	1927	1927	1927	1927	1
669	20240729	091300	4042494	1905	1905	1905	1905	0
670	20240729	091200	4042494	1905	1905	1905	1905	0
671	20240729	091100	4042494	1905	1905	1905	1905	150
672	20240729	091000	3756744	1905	1905	1905	1905	0
673	20240729	090900	3756744	1905	1905	1905	1905	0
674	20240729	090800	3756744	1905	1905	1905	1905	0
675	20240729	090700	3756744	1905	1905	1905	1905	572
676	20240729	090600	2667084	1905	1910	1910	1905	300
677	20240729	090500	2094239	1911	1905	1911	1904	586
678	20240729	090400	978130	1903	1906	1906	1903	100
679	20240729	090300	787698	1901	1901	1901	1901	0
680	20240729	090200	787698	1901	1901	1901	1901	2
681	20240729	090100	783896	1956	1957	1957	1894	69
682	20240729	090000	653085	1893	1893	1893	1893	345