KissMeData/072770/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	194700	465460369	1988	1988	1988	1988	6309
3	20240731	194600	465460369	1988	1988	1988	1988	0
4	20240731	194500	465460369	1988	1988	1988	1988	0
5	20240731	194400	465460369	1988	1988	1988	1988	0
6	20240731	194300	465460369	1988	1988	1988	1988	0
7	20240731	194200	465460369	1988	1988	1988	1988	0
8	20240731	194100	465460369	1988	1988	1988	1988	0
9	20240731	194000	465460369	1988	1988	1988	1988	0
10	20240731	193900	465460369	1988	1988	1988	1988	0
11	20240731	193800	465460369	1988	1988	1988	1988	0
12	20240731	193700	465460369	1988	1988	1988	1988	0
13	20240731	193600	465460369	1988	1988	1988	1988	0
14	20240731	193500	465460369	1988	1988	1988	1988	0
15	20240731	193400	465460369	1988	1988	1988	1988	0
16	20240731	193300	465460369	1988	1988	1988	1988	0
17	20240731	193200	465460369	1988	1988	1988	1988	0
18	20240731	193100	465460369	1988	1988	1988	1988	0
19	20240731	193000	465460369	1988	1988	1988	1988	0
20	20240731	192900	465460369	1988	1988	1988	1988	0
21	20240731	192800	465460369	1988	1988	1988	1988	0
22	20240731	192700	465460369	1988	1988	1988	1988	0
23	20240731	192600	465460369	1988	1988	1988	1988	0
24	20240731	192500	465460369	1988	1988	1988	1988	0
25	20240731	192400	465460369	1988	1988	1988	1988	0
26	20240731	192300	465460369	1988	1988	1988	1988	0
27	20240731	192200	465460369	1988	1988	1988	1988	0
28	20240731	192100	465460369	1988	1988	1988	1988	0
29	20240731	192000	465460369	1988	1988	1988	1988	0
30	20240731	191900	465460369	1988	1988	1988	1988	0
31	20240731	191800	465460369	1988	1988	1988	1988	0
32	20240731	191700	465460369	1988	1988	1988	1988	6309
33	20240731	191600	465460369	1988	1988	1988	1988	0
34	20240731	191500	465460369	1988	1988	1988	1988	0
35	20240731	191400	465460369	1988	1988	1988	1988	0
36	20240731	191300	465460369	1988	1988	1988	1988	0
37	20240731	191200	465460369	1988	1988	1988	1988	0
38	20240731	191100	465460369	1988	1988	1988	1988	0
39	20240731	191000	465460369	1988	1988	1988	1988	0
40	20240731	190900	465460369	1988	1988	1988	1988	0
41	20240731	190800	465460369	1988	1988	1988	1988	0
42	20240731	190700	465460369	1988	1988	1988	1988	0
43	20240731	190600	465460369	1988	1988	1988	1988	0
44	20240731	190500	465460369	1988	1988	1988	1988	0
45	20240731	190400	465460369	1988	1988	1988	1988	0
46	20240731	190300	465460369	1988	1988	1988	1988	0
47	20240731	190200	465460369	1988	1988	1988	1988	0
48	20240731	190100	465460369	1988	1988	1988	1988	0
49	20240731	190000	465460369	1988	1988	1988	1988	0
50	20240731	185900	465460369	1988	1988	1988	1988	0
51	20240731	185800	465460369	1988	1988	1988	1988	0
52	20240731	185700	465460369	1988	1988	1988	1988	0
53	20240731	185600	465460369	1988	1988	1988	1988	0
54	20240731	185500	465460369	1988	1988	1988	1988	0
55	20240731	185400	465460369	1988	1988	1988	1988	0
56	20240731	185300	465460369	1988	1988	1988	1988	0
57	20240731	185200	465460369	1988	1988	1988	1988	0
58	20240731	185100	465460369	1988	1988	1988	1988	0
59	20240731	185000	465460369	1988	1988	1988	1988	0
60	20240731	184900	465460369	1988	1988	1988	1988	0
61	20240731	184800	465460369	1988	1988	1988	1988	0
62	20240731	184700	465460369	1988	1988	1988	1988	6309
63	20240731	184600	465460369	1988	1988	1988	1988	0
64	20240731	184500	465460369	1988	1988	1988	1988	0
65	20240731	184400	465460369	1988	1988	1988	1988	0
66	20240731	184300	465460369	1988	1988	1988	1988	0
67	20240731	184200	465460369	1988	1988	1988	1988	0
68	20240731	184100	465460369	1988	1988	1988	1988	0
69	20240731	184000	465460369	1988	1988	1988	1988	0
70	20240731	183900	465460369	1988	1988	1988	1988	0
71	20240731	183800	465460369	1988	1988	1988	1988	0
72	20240731	183700	465460369	1988	1988	1988	1988	0
73	20240731	183600	465460369	1988	1988	1988	1988	0
74	20240731	183500	465460369	1988	1988	1988	1988	0
75	20240731	183400	465460369	1988	1988	1988	1988	0
76	20240731	183300	465460369	1988	1988	1988	1988	0
77	20240731	183200	465460369	1988	1988	1988	1988	0
78	20240731	183100	465460369	1988	1988	1988	1988	0
79	20240731	183000	465460369	1988	1988	1988	1988	0
80	20240731	182900	465460369	1988	1988	1988	1988	0
81	20240731	182800	465460369	1988	1988	1988	1988	0
82	20240731	182700	465460369	1988	1988	1988	1988	0
83	20240731	182600	465460369	1988	1988	1988	1988	0
84	20240731	182500	465460369	1988	1988	1988	1988	0
85	20240731	182400	465460369	1988	1988	1988	1988	0
86	20240731	182300	465460369	1988	1988	1988	1988	0
87	20240731	182200	465460369	1988	1988	1988	1988	0
88	20240731	182100	465460369	1988	1988	1988	1988	0
89	20240731	182000	465460369	1988	1988	1988	1988	0
90	20240731	181900	465460369	1988	1988	1988	1988	0
91	20240731	181800	465460369	1988	1988	1988	1988	0
92	20240731	181700	465460369	1988	1988	1988	1988	6309
93	20240731	181600	465460369	1988	1988	1988	1988	0
94	20240731	181500	465460369	1988	1988	1988	1988	0
95	20240731	181400	465460369	1988	1988	1988	1988	0
96	20240731	181300	465460369	1988	1988	1988	1988	0
97	20240731	181200	465460369	1988	1988	1988	1988	0
98	20240731	181100	465460369	1988	1988	1988	1988	0
99	20240731	181000	465460369	1988	1988	1988	1988	0
100	20240731	180900	465460369	1988	1988	1988	1988	0
101	20240731	180800	465460369	1988	1988	1988	1988	0
102	20240731	180700	465460369	1988	1988	1988	1988	0
103	20240731	180600	465460369	1988	1988	1988	1988	0
104	20240731	180500	465460369	1988	1988	1988	1988	0
105	20240731	180400	465460369	1988	1988	1988	1988	0
106	20240731	180300	465460369	1988	1988	1988	1988	0
107	20240731	180200	465460369	1988	1988	1988	1988	0
108	20240731	180100	465460369	1988	1988	1988	1988	0
109	20240731	180000	465460369	1988	1988	1988	1988	0
110	20240731	175900	465460369	1988	1988	1988	1988	0
111	20240731	175800	465460369	1988	1988	1988	1988	0
112	20240731	175700	465460369	1988	1988	1988	1988	0
113	20240731	175600	465460369	1988	1988	1988	1988	0
114	20240731	175500	465460369	1988	1988	1988	1988	0
115	20240731	175400	465460369	1988	1988	1988	1988	0
116	20240731	175300	465460369	1988	1988	1988	1988	0
117	20240731	175200	465460369	1988	1988	1988	1988	0
118	20240731	175100	465460369	1988	1988	1988	1988	0
119	20240731	175000	465460369	1988	1988	1988	1988	0
120	20240731	174900	465460369	1988	1988	1988	1988	0
121	20240731	174800	465460369	1988	1988	1988	1988	0
122	20240731	174700	465460369	1988	1988	1988	1988	6309
123	20240731	174600	465460369	1988	1988	1988	1988	0
124	20240731	174500	465460369	1988	1988	1988	1988	0
125	20240731	174400	465460369	1988	1988	1988	1988	0
126	20240731	174300	465460369	1988	1988	1988	1988	0
127	20240731	174200	465460369	1988	1988	1988	1988	0
128	20240731	174100	465460369	1988	1988	1988	1988	0
129	20240731	174000	465460369	1988	1988	1988	1988	0
130	20240731	173900	465460369	1988	1988	1988	1988	0
131	20240731	173800	465460369	1988	1988	1988	1988	0
132	20240731	173700	465460369	1988	1988	1988	1988	0
133	20240731	173600	465460369	1988	1988	1988	1988	0
134	20240731	173500	465460369	1988	1988	1988	1988	0
135	20240731	173400	465460369	1988	1988	1988	1988	0
136	20240731	173300	465460369	1988	1988	1988	1988	0
137	20240731	173200	465460369	1988	1988	1988	1988	0
138	20240731	173100	465460369	1988	1988	1988	1988	0
139	20240731	173000	465460369	1988	1988	1988	1988	0
140	20240731	172900	465460369	1988	1988	1988	1988	0
141	20240731	172800	465460369	1988	1988	1988	1988	0
142	20240731	172700	465460369	1988	1988	1988	1988	0
143	20240731	172600	465460369	1988	1988	1988	1988	0
144	20240731	172500	465460369	1988	1988	1988	1988	0
145	20240731	172400	465460369	1988	1988	1988	1988	0
146	20240731	172300	465460369	1988	1988	1988	1988	0
147	20240731	172200	465460369	1988	1988	1988	1988	0
148	20240731	172100	465460369	1988	1988	1988	1988	0
149	20240731	172000	465460369	1988	1988	1988	1988	0
150	20240731	171900	465460369	1988	1988	1988	1988	0
151	20240731	171800	465460369	1988	1988	1988	1988	0
152	20240731	171700	465460369	1988	1988	1988	1988	6309
153	20240731	171600	465460369	1988	1988	1988	1988	0
154	20240731	171500	465460369	1988	1988	1988	1988	0
155	20240731	171400	465460369	1988	1988	1988	1988	0
156	20240731	171300	465460369	1988	1988	1988	1988	0
157	20240731	171200	465460369	1988	1988	1988	1988	0
158	20240731	171100	465460369	1988	1988	1988	1988	0
159	20240731	171000	465460369	1988	1988	1988	1988	0
160	20240731	170900	465460369	1988	1988	1988	1988	0
161	20240731	170800	465460369	1988	1988	1988	1988	0
162	20240731	170700	465460369	1988	1988	1988	1988	0
163	20240731	170600	465460369	1988	1988	1988	1988	0
164	20240731	170500	465460369	1988	1988	1988	1988	0
165	20240731	170400	465460369	1988	1988	1988	1988	0
166	20240731	170300	465460369	1988	1988	1988	1988	0
167	20240731	170200	465460369	1988	1988	1988	1988	0
168	20240731	170100	465460369	1988	1988	1988	1988	0
169	20240731	170000	465460369	1988	1988	1988	1988	0
170	20240731	165900	465460369	1988	1988	1988	1988	0
171	20240731	165800	465460369	1988	1988	1988	1988	0
172	20240731	165700	465460369	1988	1988	1988	1988	0
173	20240731	165600	465460369	1988	1988	1988	1988	0
174	20240731	165500	465460369	1988	1988	1988	1988	0
175	20240731	165400	465460369	1988	1988	1988	1988	0
176	20240731	165300	465460369	1988	1988	1988	1988	0
177	20240731	165200	465460369	1988	1988	1988	1988	0
178	20240731	165100	465460369	1988	1988	1988	1988	0
179	20240731	165000	465460369	1988	1988	1988	1988	0
180	20240731	164900	465460369	1988	1988	1988	1988	0
181	20240731	164800	465460369	1988	1988	1988	1988	0
182	20240731	164700	465460369	1988	1988	1988	1988	6309
183	20240731	164600	465460369	1988	1988	1988	1988	0
184	20240731	164500	465460369	1988	1988	1988	1988	0
185	20240731	164400	465460369	1988	1988	1988	1988	0
186	20240731	164300	465460369	1988	1988	1988	1988	0
187	20240731	164200	465460369	1988	1988	1988	1988	0
188	20240731	164100	465460369	1988	1988	1988	1988	0
189	20240731	164000	465460369	1988	1988	1988	1988	0
190	20240731	163900	465460369	1988	1988	1988	1988	0
191	20240731	163800	465460369	1988	1988	1988	1988	0
192	20240731	163700	465460369	1988	1988	1988	1988	0
193	20240731	163600	465460369	1988	1988	1988	1988	0
194	20240731	163500	465460369	1988	1988	1988	1988	0
195	20240731	163400	465460369	1988	1988	1988	1988	0
196	20240731	163300	465460369	1988	1988	1988	1988	0
197	20240731	163200	465460369	1988	1988	1988	1988	0
198	20240731	163100	465460369	1988	1988	1988	1988	0
199	20240731	163000	465460369	1988	1988	1988	1988	0
200	20240731	162900	465460369	1988	1988	1988	1988	0
201	20240731	162800	465460369	1988	1988	1988	1988	0
202	20240731	162700	465460369	1988	1988	1988	1988	0
203	20240731	162600	465460369	1988	1988	1988	1988	0
204	20240731	162500	465460369	1988	1988	1988	1988	0
205	20240731	162400	465460369	1988	1988	1988	1988	0
206	20240731	162300	465460369	1988	1988	1988	1988	0
207	20240731	162200	465460369	1988	1988	1988	1988	0
208	20240731	162100	465460369	1988	1988	1988	1988	0
209	20240731	162000	465460369	1988	1988	1988	1988	0
210	20240731	161900	465460369	1988	1988	1988	1988	0
211	20240731	161800	465460369	1988	1988	1988	1988	0
212	20240731	161700	465460369	1988	1988	1988	1988	6309
213	20240731	161600	465460369	1988	1988	1988	1988	0
214	20240731	161500	465460369	1988	1988	1988	1988	0
215	20240731	161400	465460369	1988	1988	1988	1988	0
216	20240731	161300	465460369	1988	1988	1988	1988	0
217	20240731	161200	465460369	1988	1988	1988	1988	0
218	20240731	161100	465460369	1988	1988	1988	1988	0
219	20240731	161000	465460369	1988	1988	1988	1988	0
220	20240731	160900	465460369	1988	1988	1988	1988	0
221	20240731	160800	465460369	1988	1988	1988	1988	0
222	20240731	160700	465460369	1988	1988	1988	1988	0
223	20240731	160600	465460369	1988	1988	1988	1988	0
224	20240731	160500	465460369	1988	1988	1988	1988	0
225	20240731	160400	465460369	1988	1988	1988	1988	0
226	20240731	160300	465460369	1988	1988	1988	1988	0
227	20240731	160200	465460369	1988	1988	1988	1988	0
228	20240731	160100	465460369	1988	1988	1988	1988	0
229	20240731	160000	465460369	1988	1988	1988	1988	0
230	20240731	155900	465460369	1988	1988	1988	1988	0
231	20240731	155800	465460369	1988	1988	1988	1988	0
232	20240731	155700	465460369	1988	1988	1988	1988	0
233	20240731	155600	465460369	1988	1988	1988	1988	0
234	20240731	155500	465460369	1988	1988	1988	1988	0
235	20240731	155400	465460369	1988	1988	1988	1988	0
236	20240731	155300	465460369	1988	1988	1988	1988	0
237	20240731	155200	465460369	1988	1988	1988	1988	0
238	20240731	155100	465460369	1988	1988	1988	1988	0
239	20240731	155000	465460369	1988	1988	1988	1988	0
240	20240731	154900	465460369	1988	1988	1988	1988	0
241	20240731	154800	465460369	1988	1988	1988	1988	0
242	20240731	154700	465460369	1988	1988	1988	1988	6309
243	20240731	154600	465460369	1988	1988	1988	1988	0
244	20240731	154500	465460369	1988	1988	1988	1988	0
245	20240731	154400	465460369	1988	1988	1988	1988	0
246	20240731	154300	465460369	1988	1988	1988	1988	0
247	20240731	154200	465460369	1988	1988	1988	1988	0
248	20240731	154100	465460369	1988	1988	1988	1988	0
249	20240731	154000	465460369	1988	1988	1988	1988	0
250	20240731	153900	465460369	1988	1988	1988	1988	0
251	20240731	153800	465460369	1988	1988	1988	1988	0
252	20240731	153700	465460369	1988	1988	1988	1988	0
253	20240731	153600	465460369	1988	1988	1988	1988	0
254	20240731	153500	465460369	1988	1988	1988	1988	0
255	20240731	153400	465460369	1988	1988	1988	1988	0
256	20240731	153300	465460369	1988	1988	1988	1988	0
257	20240731	153200	465460369	1988	1988	1988	1988	0
258	20240731	153100	465460369	1988	1988	1988	1988	0
259	20240731	153000	465460369	1988	1988	1988	1988	6309
260	20240731	152900	452918077	1990	1990	1990	1990	0
261	20240731	152800	452918077	1990	1990	1990	1990	0
262	20240731	152700	452918077	1990	1990	1990	1990	0
263	20240731	152600	452918077	1990	1990	1990	1990	0
264	20240731	152500	452918077	1990	1990	1990	1990	0
265	20240731	152400	452918077	1990	1990	1990	1990	0
266	20240731	152300	452918077	1990	1990	1990	1990	0
267	20240731	152200	452918077	1990	1990	1990	1990	0
268	20240731	152100	452918077	1990	1990	1990	1990	0
269	20240731	152000	452918077	1990	1990	1990	1990	0
270	20240731	151900	452918077	1990	1988	1990	1988	400
271	20240731	151800	452122645	1988	1983	1988	1983	1641
272	20240731	151700	448866187	1983	1983	1983	1983	0
273	20240731	151600	448866187	1983	1983	1983	1983	0
274	20240731	151500	448866187	1983	1983	1983	1983	3000
275	20240731	151400	442917187	1983	1983	1983	1983	5221
276	20240731	151300	432563944	1983	1982	1983	1982	2400
277	20240731	151200	427805194	1983	1983	1983	1983	1000
278	20240731	151100	425822194	1983	1982	1983	1982	265
279	20240731	151000	425296951	1983	1983	1983	1983	0
280	20240731	150900	425296951	1983	1983	1983	1983	1400
281	20240731	150800	422520751	1983	1983	1983	1983	800
282	20240731	150700	420934351	1983	1983	1983	1983	0
283	20240731	150600	420934351	1983	1983	1983	1983	0
284	20240731	150500	420934351	1983	1980	1983	1980	124
285	20240731	150400	420688828	1980	1978	1980	1978	1702
286	20240731	150300	417319344	1979	1977	1979	1977	1000
287	20240731	150200	415340474	1978	1978	1978	1978	500
288	20240731	150100	414351474	1978	1978	1978	1978	0
289	20240731	150000	414351474	1978	1971	1978	1971	170
290	20240731	145900	414016190	1971	1971	1971	1971	0
291	20240731	145800	414016190	1971	1970	1971	1970	48
292	20240731	145700	413921628	1970	1970	1970	1970	900
293	20240731	145600	412148628	1970	1967	1970	1967	6131
294	20240731	145500	400070818	1966	1966	1966	1966	1000
295	20240731	145400	398104818	1966	1944	1966	1944	197
296	20240731	145300	397720912	1944	1940	1944	1940	1784
297	20240731	145200	394255016	1940	1940	1940	1940	60
298	20240731	145100	394138616	1944	1944	1944	1940	502
299	20240731	145000	393164728	1935	1944	1944	1935	520
300	20240731	144900	392158348	1944	1944	1944	1944	100
301	20240731	144800	391963948	1944	1944	1944	1944	1
302	20240731	144700	391962004	1943	1943	1943	1943	0
303	20240731	144600	391962004	1943	1943	1943	1943	255
304	20240731	144500	391466539	1943	1943	1943	1943	200
305	20240731	144400	391077939	1943	1943	1943	1943	500
306	20240731	144300	390106439	1943	1943	1943	1943	0
307	20240731	144200	390106439	1943	1943	1943	1943	300
308	20240731	144100	389523539	1943	1943	1943	1943	0
309	20240731	144000	389523539	1943	1943	1943	1943	89
310	20240731	143900	389350612	1944	1944	1944	1944	0
311	20240731	143800	389350612	1944	1944	1944	1944	437
312	20240731	143700	388501084	1950	1950	1950	1950	256
313	20240731	143600	388001884	1950	1950	1950	1950	124
314	20240731	143500	387760084	1950	1954	1954	1950	11522
315	20240731	143400	365260832	1958	1958	1958	1958	0
316	20240731	143300	365260832	1958	1958	1958	1958	0
317	20240731	143200	365260832	1958	1958	1958	1958	295
318	20240731	143100	364683222	1958	1958	1958	1958	0
319	20240731	143000	364683222	1958	1958	1958	1958	295
320	20240731	142900	364105612	1969	1969	1969	1969	1
321	20240731	142800	364103643	1953	1954	1969	1953	1852
322	20240731	142700	360485803	1955	1969	1969	1955	62
323	20240731	142600	360364579	1955	1956	1956	1955	1197
324	20240731	142500	358024347	1970	1970	1970	1970	0
325	20240731	142400	358024347	1970	1970	1970	1970	1
326	20240731	142300	358022377	1970	1970	1970	1970	0
327	20240731	142200	358022377	1970	1964	1970	1964	30
328	20240731	142100	357963451	1964	1970	1970	1964	151
329	20240731	142000	357666827	1964	1970	1970	1964	4771
330	20240731	141900	348280174	1969	1969	1969	1969	0
331	20240731	141800	348280174	1969	1970	1970	1969	45
332	20240731	141700	348191528	1970	1970	1970	1970	0
333	20240731	141600	348191528	1970	1970	1970	1970	0
334	20240731	141500	348191528	1970	1971	1971	1970	411
335	20240731	141400	347381508	1980	1980	1980	1980	0
336	20240731	141300	347381508	1980	1980	1980	1980	0
337	20240731	141200	347381508	1980	1980	1980	1980	0
338	20240731	141100	347381508	1980	1980	1980	1980	200
339	20240731	141000	346985508	1980	1980	1980	1980	0
340	20240731	140900	346985508	1980	1980	1980	1980	0
341	20240731	140800	346985508	1980	1980	1980	1980	0
342	20240731	140700	346985508	1980	1980	1980	1980	0
343	20240731	140600	346985508	1980	1980	1980	1980	0
344	20240731	140500	346985508	1980	1980	1980	1980	0
345	20240731	140400	346985508	1980	1980	1980	1980	0
346	20240731	140300	346985508	1980	1980	1980	1980	0
347	20240731	140200	346985508	1980	1980	1980	1980	0
348	20240731	140100	346985508	1980	1980	1980	1980	0
349	20240731	140000	346985508	1980	1980	1980	1980	0
350	20240731	135900	346985508	1980	1980	1980	1980	0
351	20240731	135800	346985508	1980	1980	1980	1980	0
352	20240731	135700	346985508	1980	1980	1980	1980	0
353	20240731	135600	346985508	1980	1980	1980	1980	0
354	20240731	135500	346985508	1980	1980	1980	1980	0
355	20240731	135400	346985508	1980	1980	1980	1980	0
356	20240731	135300	346985508	1980	1980	1980	1980	0
357	20240731	135200	346985508	1980	1980	1980	1980	0
358	20240731	135100	346985508	1980	1980	1980	1980	0
359	20240731	135000	346985508	1980	1982	1982	1980	1094
360	20240731	134900	344818118	1982	1978	1982	1978	2317
361	20240731	134800	340230034	1978	1977	1978	1977	11
362	20240731	134700	340208286	1970	1971	1971	1970	1000
363	20240731	134600	338238284	1976	1975	1976	1975	60
364	20240731	134500	338119774	1975	1972	1975	1972	2
365	20240731	134400	338115827	1974	1972	1974	1972	4839
366	20240731	134300	328565012	1970	1970	1970	1970	500
367	20240731	134200	327580012	1970	1970	1970	1970	127
368	20240731	134100	327329822	1970	1970	1970	1970	500
369	20240731	134000	326344822	1968	1968	1968	1968	0
370	20240731	133900	326344822	1968	1968	1968	1968	0
371	20240731	133800	326344822	1968	1968	1968	1968	506
372	20240731	133700	325349014	1975	1975	1975	1975	0
373	20240731	133600	325349014	1975	1975	1975	1975	0
374	20240731	133500	325349014	1975	1975	1975	1975	250
375	20240731	133400	324855264	1975	1975	1975	1975	0
376	20240731	133300	324855264	1975	1975	1975	1975	5
377	20240731	133200	324845389	1967	1969	1969	1967	2492
378	20240731	133100	319942600	1979	1979	1979	1979	0
379	20240731	133000	319942600	1979	1979	1979	1979	0
380	20240731	132900	319942600	1979	1979	1979	1979	251
381	20240731	132800	319445871	1980	1980	1980	1980	0
382	20240731	132700	319445871	1980	1980	1980	1980	7
383	20240731	132600	319432011	1980	1980	1980	1980	0
384	20240731	132500	319432011	1980	1972	1980	1972	5
385	20240731	132400	319422119	1984	1984	1984	1984	1537
386	20240731	132300	316372711	1984	1985	1985	1984	1573
387	20240731	132200	313250379	1983	1974	1983	1973	3096
388	20240731	132100	307123813	1974	1965	1974	1965	2403
389	20240731	132000	302392694	1964	1964	1964	1964	727
390	20240731	131900	300964866	1964	1964	1964	1964	149
391	20240731	131800	300672230	1968	1968	1968	1968	0
392	20240731	131700	300672230	1968	1968	1968	1968	0
393	20240731	131600	300672230	1968	1968	1968	1968	0
394	20240731	131500	300672230	1968	1968	1968	1968	0
395	20240731	131400	300672230	1968	1968	1968	1968	0
396	20240731	131300	300672230	1968	1968	1968	1968	0
397	20240731	131200	300672230	1968	1968	1968	1968	0
398	20240731	131100	300672230	1968	1968	1968	1963	52
399	20240731	131000	300570144	1958	1950	1958	1950	621
400	20240731	130900	299355898	1950	1950	1950	1950	1169
401	20240731	130800	297076348	1950	1962	1965	1950	6625
402	20240731	130700	284078651	1962	1970	1970	1962	3053
403	20240731	130600	278080327	1975	1975	1975	1975	900
404	20240731	130500	276302827	1989	1974	1989	1972	139
405	20240731	130400	276028629	1975	1975	1975	1975	0
406	20240731	130300	276028629	1975	1980	1995	1975	511
407	20240731	130200	275016839	1980	1998	1999	1980	1139
408	20240731	130100	272758578	1999	1984	1999	1972	7279
409	20240731	130000	258247868	1975	1962	1975	1962	9121
410	20240731	125900	240293530	1962	1960	1962	1960	1824
411	20240731	125800	236716842	1962	1960	1962	1960	942
412	20240731	125700	234868926	1960	1960	1960	1960	579
413	20240731	125600	233734086	1960	1960	1960	1960	51
414	20240731	125500	233634126	1960	1960	1960	1960	0
415	20240731	125400	233634126	1960	1959	1960	1959	4372
416	20240731	125300	225065209	1960	1950	1960	1950	5821
417	20240731	125200	213694502	1950	1938	1950	1938	7620
418	20240731	125100	198870778	1935	1938	1938	1935	9
419	20240731	125000	198853348	1938	1933	1938	1933	1174
420	20240731	124900	196578240	1933	1930	1933	1930	213
421	20240731	124800	196166850	1930	1930	1930	1930	0
422	20240731	124700	196166850	1930	1930	1930	1930	1013
423	20240731	124600	194211760	1930	1928	1930	1928	1163
424	20240731	124500	191967476	1930	1930	1930	1930	0
425	20240731	124400	191967476	1930	1930	1930	1930	0
426	20240731	124300	191967476	1930	1930	1930	1930	0
427	20240731	124200	191967476	1930	1930	1930	1930	0
428	20240731	124100	191967476	1930	1930	1930	1930	0
429	20240731	124000	191967476	1930	1930	1930	1930	0
430	20240731	123900	191967476	1930	1930	1930	1930	0
431	20240731	123800	191967476	1930	1930	1930	1930	1
432	20240731	123700	191965546	1927	1917	1927	1916	4332
433	20240731	123600	183656747	1913	1913	1913	1913	116
434	20240731	123500	183434839	1917	1909	1917	1909	1921
435	20240731	123400	179767142	1909	1909	1909	1909	0
436	20240731	123300	179767142	1909	1909	1909	1909	0
437	20240731	123200	179767142	1909	1909	1909	1909	0
438	20240731	123100	179767142	1909	1909	1909	1909	1
439	20240731	123000	179765233	1909	1909	1909	1909	0
440	20240731	122900	179765233	1909	1909	1909	1909	1
441	20240731	122800	179763324	1909	1909	1909	1909	0
442	20240731	122700	179763324	1909	1909	1909	1909	0
443	20240731	122600	179763324	1909	1909	1909	1909	0
444	20240731	122500	179763324	1909	1909	1909	1909	0
445	20240731	122400	179763324	1909	1909	1909	1909	0
446	20240731	122300	179763324	1909	1909	1909	1909	0
447	20240731	122200	179763324	1909	1909	1909	1909	0
448	20240731	122100	179763324	1909	1909	1909	1909	0
449	20240731	122000	179763324	1909	1909	1909	1909	0
450	20240731	121900	179763324	1909	1909	1909	1909	0
451	20240731	121800	179763324	1909	1909	1909	1909	0
452	20240731	121700	179763324	1909	1909	1909	1909	0
453	20240731	121600	179763324	1909	1909	1909	1909	0
454	20240731	121500	179763324	1909	1909	1909	1909	0
455	20240731	121400	179763324	1909	1909	1909	1909	0
456	20240731	121300	179763324	1909	1909	1909	1909	270
457	20240731	121200	179247894	1909	1909	1909	1909	0
458	20240731	121100	179247894	1909	1909	1909	1909	0
459	20240731	121000	179247894	1909	1909	1909	1909	0
460	20240731	120900	179247894	1909	1909	1909	1909	0
461	20240731	120800	179247894	1909	1909	1909	1909	418
462	20240731	120700	178449932	1904	1904	1904	1904	0
463	20240731	120600	178449932	1904	1900	1904	1900	3167
464	20240731	120500	172430532	1896	1894	1896	1894	5088
465	20240731	120400	162790784	1894	1894	1894	1894	0
466	20240731	120300	162790784	1894	1894	1894	1894	2
467	20240731	120200	162786996	1892	1892	1892	1892	2968
468	20240731	120100	157171540	1890	1890	1890	1890	1
469	20240731	120000	157169650	1890	1890	1890	1890	5
470	20240731	115900	157160200	1885	1885	1885	1885	0
471	20240731	115800	157160200	1885	1885	1885	1885	0
472	20240731	115700	157160200	1885	1888	1888	1885	114
473	20240731	115600	156945303	1889	1889	1889	1889	1
474	20240731	115500	156943414	1890	1890	1890	1890	0
475	20240731	115400	156943414	1890	1890	1890	1890	0
476	20240731	115300	156943414	1890	1890	1890	1890	314
477	20240731	115200	156349954	1892	1892	1892	1892	0
478	20240731	115100	156349954	1892	1892	1892	1892	30
479	20240731	115000	156293194	1892	1892	1892	1892	0
480	20240731	114900	156293194	1892	1892	1892	1892	0
481	20240731	114800	156293194	1892	1892	1892	1892	0
482	20240731	114700	156293194	1892	1892	1892	1892	0
483	20240731	114600	156293194	1892	1892	1892	1892	0
484	20240731	114500	156293194	1892	1892	1892	1892	0
485	20240731	114400	156293194	1892	1892	1892	1892	1
486	20240731	114300	156291302	1891	1891	1891	1891	10
487	20240731	114200	156272392	1891	1891	1891	1891	0
488	20240731	114100	156272392	1891	1891	1891	1891	183
489	20240731	114000	155926339	1891	1891	1891	1891	70
490	20240731	113900	155793969	1892	1892	1892	1892	0
491	20240731	113800	155793969	1892	1892	1892	1892	0
492	20240731	113700	155793969	1892	1892	1892	1892	0
493	20240731	113600	155793969	1892	1894	1894	1892	6203
494	20240731	113500	144045489	1894	1894	1894	1894	0
495	20240731	113400	144045489	1894	1894	1894	1894	0
496	20240731	113300	144045489	1894	1894	1894	1894	5
497	20240731	113200	144036019	1894	1890	1894	1890	1576
498	20240731	113100	141053934	1890	1890	1890	1890	0
499	20240731	113000	141053934	1890	1890	1890	1890	1000
500	20240731	112900	139163934	1890	1890	1890	1890	258
501	20240731	112800	138676314	1890	1890	1890	1890	0
502	20240731	112700	138676314	1890	1890	1890	1890	0
503	20240731	112600	138676314	1890	1890	1890	1890	2
504	20240731	112500	138672534	1890	1890	1890	1890	500
505	20240731	112400	137727534	1890	1890	1890	1890	0
506	20240731	112300	137727534	1890	1890	1890	1890	0
507	20240731	112200	137727534	1890	1890	1890	1890	0
508	20240731	112100	137727534	1890	1890	1890	1890	0
509	20240731	112000	137727534	1890	1890	1890	1890	0
510	20240731	111900	137727534	1890	1890	1890	1890	0
511	20240731	111800	137727534	1890	1890	1890	1890	1
512	20240731	111700	137725644	1891	1891	1891	1891	0
513	20240731	111600	137725644	1891	1891	1891	1891	2
514	20240731	111500	137721862	1888	1888	1888	1888	198
515	20240731	111400	137348038	1886	1886	1888	1886	311
516	20240731	111300	136761290	1887	1888	1888	1887	201
517	20240731	111200	136381902	1877	1885	1885	1877	869
518	20240731	111100	134749037	1877	1877	1877	1877	0
519	20240731	111000	134749037	1877	1877	1877	1877	100
520	20240731	110900	134561337	1877	1877	1877	1877	0
521	20240731	110800	134561337	1877	1877	1877	1877	0
522	20240731	110700	134561337	1877	1877	1877	1877	1
523	20240731	110600	134559460	1888	1888	1888	1888	0
524	20240731	110500	134559460	1888	1888	1888	1888	1
525	20240731	110400	134557572	1886	1885	1886	1885	7850
526	20240731	110300	119756660	1885	1885	1885	1885	0
527	20240731	110200	119756660	1885	1885	1885	1885	5
528	20240731	110100	119747235	1885	1885	1885	1885	100
529	20240731	110000	119558735	1885	1885	1885	1885	2
530	20240731	105900	119554965	1873	1876	1876	1873	688
531	20240731	105800	118264757	1886	1886	1886	1886	1
532	20240731	105700	118262871	1886	1886	1886	1886	55
533	20240731	105600	118159141	1876	1876	1876	1876	2505
534	20240731	105500	113459761	1876	1885	1886	1876	15878
535	20240731	105400	83580660	1885	1887	1887	1885	3013
536	20240731	105300	77897587	1888	1888	1888	1888	90
537	20240731	105200	77727667	1888	1891	1891	1888	5901
538	20240731	105100	66579954	1891	1891	1891	1891	22
539	20240731	105000	66538352	1891	1891	1891	1891	87
540	20240731	104900	66373835	1891	1891	1891	1891	218
541	20240731	104800	65961597	1894	1894	1894	1894	2
542	20240731	104700	65957809	1894	1894	1894	1894	100
543	20240731	104600	65768409	1894	1894	1894	1894	0
544	20240731	104500	65768409	1894	1894	1894	1894	2
545	20240731	104400	65764621	1891	1891	1891	1891	0
546	20240731	104300	65764621	1891	1891	1891	1891	0
547	20240731	104200	65764621	1891	1892	1894	1891	1676
548	20240731	104100	62594542	1893	1894	1894	1893	820
549	20240731	104000	61042180	1894	1894	1894	1894	0
550	20240731	103900	61042180	1894	1894	1894	1894	530
551	20240731	103800	60038360	1894	1894	1894	1894	0
552	20240731	103700	60038360	1894	1894	1894	1894	2
553	20240731	103600	60034572	1894	1895	1895	1894	236
554	20240731	103500	59587404	1895	1896	1896	1895	3935
555	20240731	103400	52130092	1900	1900	1900	1900	0
556	20240731	103300	52130092	1900	1900	1900	1900	0
557	20240731	103200	52130092	1900	1900	1900	1900	10
558	20240731	103100	52111092	1900	1900	1900	1900	0
559	20240731	103000	52111092	1900	1900	1900	1900	0
560	20240731	102900	52111092	1900	1900	1900	1900	10
561	20240731	102800	52092092	1900	1900	1900	1900	0
562	20240731	102700	52092092	1900	1900	1900	1900	0
563	20240731	102600	52092092	1900	1900	1900	1900	30
564	20240731	102500	52035092	1900	1900	1900	1900	10
565	20240731	102400	52016092	1900	1900	1900	1900	0
566	20240731	102300	52016092	1900	1900	1900	1900	6
567	20240731	102200	52004692	1900	1900	1900	1900	10
568	20240731	102100	51985692	1898	1898	1898	1898	74
569	20240731	102000	51845240	1891	1891	1891	1891	0
570	20240731	101900	51845240	1891	1898	1898	1891	522
571	20240731	101800	50855373	1898	1900	1900	1898	1033
572	20240731	101700	48893923	1900	1900	1900	1900	0
573	20240731	101600	48893923	1900	1900	1900	1900	99
574	20240731	101500	48705823	1900	1900	1900	1900	1
575	20240731	101400	48703923	1905	1905	1905	1905	18
576	20240731	101300	48669633	1905	1905	1905	1905	0
577	20240731	101200	48669633	1905	1905	1905	1905	96
578	20240731	101100	48486753	1905	1905	1905	1905	1
579	20240731	101000	48484848	1906	1897	1906	1897	55
580	20240731	100900	48380378	1897	1897	1897	1897	15
581	20240731	100800	48351923	1898	1898	1898	1897	371
582	20240731	100700	47647817	1898	1900	1900	1898	156
583	20240731	100600	47351529	1900	1900	1900	1900	131
584	20240731	100500	47102629	1900	1900	1900	1900	1502
585	20240731	100400	44248829	1901	1901	1901	1901	989
586	20240731	100300	42368740	1909	1909	1909	1909	2
587	20240731	100200	42364922	1901	1902	1902	1901	377
588	20240731	100100	41648140	1909	1903	1909	1902	701
589	20240731	100000	40314306	1909	1909	1909	1909	3
590	20240731	095900	40308579	1903	1903	1903	1903	0
591	20240731	095800	40308579	1903	1909	1909	1903	2
592	20240731	095700	40304767	1909	1909	1909	1909	1
593	20240731	095600	40302858	1909	1909	1909	1909	0
594	20240731	095500	40302858	1909	1909	1909	1909	0
595	20240731	095400	40302858	1909	1909	1909	1909	0
596	20240731	095300	40302858	1909	1909	1909	1909	0
597	20240731	095200	40302858	1909	1909	1909	1909	0
598	20240731	095100	40302858	1909	1909	1909	1909	0
599	20240731	095000	40302858	1909	1905	1909	1905	1801
600	20240731	094900	36871873	1905	1907	1907	1905	1417
601	20240731	094800	34171150	1910	1910	1910	1910	42
602	20240731	094700	34090930	1907	1908	1908	1907	68
603	20240731	094600	33961226	1908	1909	1918	1908	1200
604	20240731	094500	31661688	1909	1909	1909	1909	701
605	20240731	094400	30323479	1910	1915	1915	1910	6
606	20240731	094300	30311994	1919	1919	1919	1919	26
607	20240731	094200	30262100	1919	1919	1919	1919	1
608	20240731	094100	30260181	1919	1919	1919	1919	1
609	20240731	094000	30258262	1919	1919	1919	1919	0
610	20240731	093900	30258262	1919	1919	1919	1919	0
611	20240731	093800	30258262	1919	1919	1919	1919	0
612	20240731	093700	30258262	1919	1919	1919	1919	0
613	20240731	093600	30258262	1919	1919	1919	1919	0
614	20240731	093500	30258262	1919	1919	1919	1919	0
615	20240731	093400	30258262	1919	1919	1919	1919	0
616	20240731	093300	30258262	1919	1919	1919	1919	0
617	20240731	093200	30258262	1919	1919	1919	1919	0
618	20240731	093100	30258262	1919	1919	1919	1919	10
619	20240731	093000	30239072	1918	1918	1918	1918	5
620	20240731	092900	30229482	1919	1919	1919	1919	0
621	20240731	092800	30229482	1919	1919	1919	1919	0
622	20240731	092700	30229482	1919	1919	1919	1919	12
623	20240731	092600	30206454	1907	1910	1910	1907	2143
624	20240731	092500	26113411	1910	1910	1910	1910	554
625	20240731	092400	25055271	1910	1910	1910	1910	46
626	20240731	092300	24967411	1910	1910	1910	1910	10
627	20240731	092200	24948311	1910	1910	1910	1910	0
628	20240731	092100	24948311	1910	1911	1911	1910	2000
629	20240731	092000	21126811	1920	1920	1920	1920	0
630	20240731	091900	21126811	1920	1920	1920	1920	0
631	20240731	091800	21126811	1920	1920	1920	1920	296
632	20240731	091700	20558491	1920	1920	1920	1920	10
633	20240731	091600	20539291	1911	1911	1911	1911	5
634	20240731	091500	20529736	1908	1920	1920	1908	2118
635	20240731	091400	16486819	1920	1920	1920	1920	24
636	20240731	091300	16440739	1930	1930	1930	1930	5
637	20240731	091200	16431089	1907	1930	1930	1907	375
638	20240731	091100	15713679	1930	1930	1930	1930	94
639	20240731	091000	15532259	1930	1930	1930	1930	498
640	20240731	090900	14571119	1930	1915	1959	1915	2165
641	20240731	090800	10411142	1918	1918	1918	1918	119
642	20240731	090700	10182900	1925	1925	1925	1925	0
643	20240731	090600	10182900	1925	1925	1925	1925	45
644	20240731	090500	10096275	1918	1918	1918	1918	0
645	20240731	090400	10096275	1918	1920	1920	1918	1150
646	20240731	090300	7888639	1922	1922	1922	1922	52
647	20240731	090200	7788695	1927	1925	1927	1925	9
648	20240731	090100	7771360	1920	1920	1920	1920	346
649	20240731	090000	7107040	1905	1925	1925	1905	3692