KissMeData/035460/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191600	85248389	1949	1949	1949	1949	1926
3	20240729	191500	85248389	1949	1949	1949	1949	0
4	20240729	191400	85248389	1949	1949	1949	1949	0
5	20240729	191300	85248389	1949	1949	1949	1949	0
6	20240729	191200	85248389	1949	1949	1949	1949	0
7	20240729	191100	85248389	1949	1949	1949	1949	0
8	20240729	191000	85248389	1949	1949	1949	1949	0
9	20240729	190900	85248389	1949	1949	1949	1949	0
10	20240729	190800	85248389	1949	1949	1949	1949	0
11	20240729	190700	85248389	1949	1949	1949	1949	0
12	20240729	190600	85248389	1949	1949	1949	1949	0
13	20240729	190500	85248389	1949	1949	1949	1949	0
14	20240729	190400	85248389	1949	1949	1949	1949	0
15	20240729	190300	85248389	1949	1949	1949	1949	0
16	20240729	190200	85248389	1949	1949	1949	1949	0
17	20240729	190100	85248389	1949	1949	1949	1949	0
18	20240729	190000	85248389	1949	1949	1949	1949	0
19	20240729	185900	85248389	1949	1949	1949	1949	0
20	20240729	185800	85248389	1949	1949	1949	1949	0
21	20240729	185700	85248389	1949	1949	1949	1949	0
22	20240729	185600	85248389	1949	1949	1949	1949	0
23	20240729	185500	85248389	1949	1949	1949	1949	0
24	20240729	185400	85248389	1949	1949	1949	1949	0
25	20240729	185300	85248389	1949	1949	1949	1949	0
26	20240729	185200	85248389	1949	1949	1949	1949	0
27	20240729	185100	85248389	1949	1949	1949	1949	0
28	20240729	185000	85248389	1949	1949	1949	1949	0
29	20240729	184900	85248389	1949	1949	1949	1949	0
30	20240729	184800	85248389	1949	1949	1949	1949	0
31	20240729	184700	85248389	1949	1949	1949	1949	0
32	20240729	184600	85248389	1949	1949	1949	1949	1926
33	20240729	184500	85248389	1949	1949	1949	1949	0
34	20240729	184400	85248389	1949	1949	1949	1949	0
35	20240729	184300	85248389	1949	1949	1949	1949	0
36	20240729	184200	85248389	1949	1949	1949	1949	0
37	20240729	184100	85248389	1949	1949	1949	1949	0
38	20240729	184000	85248389	1949	1949	1949	1949	0
39	20240729	183900	85248389	1949	1949	1949	1949	0
40	20240729	183800	85248389	1949	1949	1949	1949	0
41	20240729	183700	85248389	1949	1949	1949	1949	0
42	20240729	183600	85248389	1949	1949	1949	1949	0
43	20240729	183500	85248389	1949	1949	1949	1949	0
44	20240729	183400	85248389	1949	1949	1949	1949	0
45	20240729	183300	85248389	1949	1949	1949	1949	0
46	20240729	183200	85248389	1949	1949	1949	1949	0
47	20240729	183100	85248389	1949	1949	1949	1949	0
48	20240729	183000	85248389	1949	1949	1949	1949	0
49	20240729	182900	85248389	1949	1949	1949	1949	0
50	20240729	182800	85248389	1949	1949	1949	1949	0
51	20240729	182700	85248389	1949	1949	1949	1949	0
52	20240729	182600	85248389	1949	1949	1949	1949	0
53	20240729	182500	85248389	1949	1949	1949	1949	0
54	20240729	182400	85248389	1949	1949	1949	1949	0
55	20240729	182300	85248389	1949	1949	1949	1949	0
56	20240729	182200	85248389	1949	1949	1949	1949	0
57	20240729	182100	85248389	1949	1949	1949	1949	0
58	20240729	182000	85248389	1949	1949	1949	1949	0
59	20240729	181900	85248389	1949	1949	1949	1949	0
60	20240729	181800	85248389	1949	1949	1949	1949	0
61	20240729	181700	85248389	1949	1949	1949	1949	0
62	20240729	181600	85248389	1949	1949	1949	1949	1926
63	20240729	181500	85248389	1949	1949	1949	1949	0
64	20240729	181400	85248389	1949	1949	1949	1949	0
65	20240729	181300	85248389	1949	1949	1949	1949	0
66	20240729	181200	85248389	1949	1949	1949	1949	0
67	20240729	181100	85248389	1949	1949	1949	1949	0
68	20240729	181000	85248389	1949	1949	1949	1949	0
69	20240729	180900	85248389	1949	1949	1949	1949	0
70	20240729	180800	85248389	1949	1949	1949	1949	0
71	20240729	180700	85248389	1949	1949	1949	1949	0
72	20240729	180600	85248389	1949	1949	1949	1949	0
73	20240729	180500	85248389	1949	1949	1949	1949	0
74	20240729	180400	85248389	1949	1949	1949	1949	0
75	20240729	180300	85248389	1949	1949	1949	1949	0
76	20240729	180200	85248389	1949	1949	1949	1949	0
77	20240729	180100	85248389	1949	1949	1949	1949	0
78	20240729	180000	85248389	1949	1949	1949	1949	0
79	20240729	175900	85248389	1949	1949	1949	1949	0
80	20240729	175800	85248389	1949	1949	1949	1949	0
81	20240729	175700	85248389	1949	1949	1949	1949	0
82	20240729	175600	85248389	1949	1949	1949	1949	0
83	20240729	175500	85248389	1949	1949	1949	1949	0
84	20240729	175400	85248389	1949	1949	1949	1949	0
85	20240729	175300	85248389	1949	1949	1949	1949	0
86	20240729	175200	85248389	1949	1949	1949	1949	0
87	20240729	175100	85248389	1949	1949	1949	1949	0
88	20240729	175000	85248389	1949	1949	1949	1949	0
89	20240729	174900	85248389	1949	1949	1949	1949	0
90	20240729	174800	85248389	1949	1949	1949	1949	0
91	20240729	174700	85248389	1949	1949	1949	1949	0
92	20240729	174600	85248389	1949	1949	1949	1949	1926
93	20240729	174500	85248389	1949	1949	1949	1949	0
94	20240729	174400	85248389	1949	1949	1949	1949	0
95	20240729	174300	85248389	1949	1949	1949	1949	0
96	20240729	174200	85248389	1949	1949	1949	1949	0
97	20240729	174100	85248389	1949	1949	1949	1949	0
98	20240729	174000	85248389	1949	1949	1949	1949	0
99	20240729	173900	85248389	1949	1949	1949	1949	0
100	20240729	173800	85248389	1949	1949	1949	1949	0
101	20240729	173700	85248389	1949	1949	1949	1949	0
102	20240729	173600	85248389	1949	1949	1949	1949	0
103	20240729	173500	85248389	1949	1949	1949	1949	0
104	20240729	173400	85248389	1949	1949	1949	1949	0
105	20240729	173300	85248389	1949	1949	1949	1949	0
106	20240729	173200	85248389	1949	1949	1949	1949	0
107	20240729	173100	85248389	1949	1949	1949	1949	0
108	20240729	173000	85248389	1949	1949	1949	1949	0
109	20240729	172900	85248389	1949	1949	1949	1949	0
110	20240729	172800	85248389	1949	1949	1949	1949	0
111	20240729	172700	85248389	1949	1949	1949	1949	0
112	20240729	172600	85248389	1949	1949	1949	1949	0
113	20240729	172500	85248389	1949	1949	1949	1949	0
114	20240729	172400	85248389	1949	1949	1949	1949	0
115	20240729	172300	85248389	1949	1949	1949	1949	0
116	20240729	172200	85248389	1949	1949	1949	1949	0
117	20240729	172100	85248389	1949	1949	1949	1949	0
118	20240729	172000	85248389	1949	1949	1949	1949	0
119	20240729	171900	85248389	1949	1949	1949	1949	0
120	20240729	171800	85248389	1949	1949	1949	1949	0
121	20240729	171700	85248389	1949	1949	1949	1949	0
122	20240729	171600	85248389	1949	1949	1949	1949	1926
123	20240729	171500	85248389	1949	1949	1949	1949	0
124	20240729	171400	85248389	1949	1949	1949	1949	0
125	20240729	171300	85248389	1949	1949	1949	1949	0
126	20240729	171200	85248389	1949	1949	1949	1949	0
127	20240729	171100	85248389	1949	1949	1949	1949	0
128	20240729	171000	85248389	1949	1949	1949	1949	0
129	20240729	170900	85248389	1949	1949	1949	1949	0
130	20240729	170800	85248389	1949	1949	1949	1949	0
131	20240729	170700	85248389	1949	1949	1949	1949	0
132	20240729	170600	85248389	1949	1949	1949	1949	0
133	20240729	170500	85248389	1949	1949	1949	1949	0
134	20240729	170400	85248389	1949	1949	1949	1949	0
135	20240729	170300	85248389	1949	1949	1949	1949	0
136	20240729	170200	85248389	1949	1949	1949	1949	0
137	20240729	170100	85248389	1949	1949	1949	1949	0
138	20240729	170000	85248389	1949	1949	1949	1949	0
139	20240729	165900	85248389	1949	1949	1949	1949	0
140	20240729	165800	85248389	1949	1949	1949	1949	0
141	20240729	165700	85248389	1949	1949	1949	1949	0
142	20240729	165600	85248389	1949	1949	1949	1949	0
143	20240729	165500	85248389	1949	1949	1949	1949	0
144	20240729	165400	85248389	1949	1949	1949	1949	0
145	20240729	165300	85248389	1949	1949	1949	1949	0
146	20240729	165200	85248389	1949	1949	1949	1949	0
147	20240729	165100	85248389	1949	1949	1949	1949	0
148	20240729	165000	85248389	1949	1949	1949	1949	0
149	20240729	164900	85248389	1949	1949	1949	1949	0
150	20240729	164800	85248389	1949	1949	1949	1949	0
151	20240729	164700	85248389	1949	1949	1949	1949	0
152	20240729	164600	85248389	1949	1949	1949	1949	1926
153	20240729	164500	85248389	1949	1949	1949	1949	0
154	20240729	164400	85248389	1949	1949	1949	1949	0
155	20240729	164300	85248389	1949	1949	1949	1949	0
156	20240729	164200	85248389	1949	1949	1949	1949	0
157	20240729	164100	85248389	1949	1949	1949	1949	0
158	20240729	164000	85248389	1949	1949	1949	1949	0
159	20240729	163900	85248389	1949	1949	1949	1949	0
160	20240729	163800	85248389	1949	1949	1949	1949	0
161	20240729	163700	85248389	1949	1949	1949	1949	0
162	20240729	163600	85248389	1949	1949	1949	1949	0
163	20240729	163500	85248389	1949	1949	1949	1949	0
164	20240729	163400	85248389	1949	1949	1949	1949	0
165	20240729	163300	85248389	1949	1949	1949	1949	0
166	20240729	163200	85248389	1949	1949	1949	1949	0
167	20240729	163100	85248389	1949	1949	1949	1949	0
168	20240729	163000	85248389	1949	1949	1949	1949	0
169	20240729	162900	85248389	1949	1949	1949	1949	0
170	20240729	162800	85248389	1949	1949	1949	1949	0
171	20240729	162700	85248389	1949	1949	1949	1949	0
172	20240729	162600	85248389	1949	1949	1949	1949	0
173	20240729	162500	85248389	1949	1949	1949	1949	0
174	20240729	162400	85248389	1949	1949	1949	1949	0
175	20240729	162300	85248389	1949	1949	1949	1949	0
176	20240729	162200	85248389	1949	1949	1949	1949	0
177	20240729	162100	85248389	1949	1949	1949	1949	0
178	20240729	162000	85248389	1949	1949	1949	1949	0
179	20240729	161900	85248389	1949	1949	1949	1949	0
180	20240729	161800	85248389	1949	1949	1949	1949	0
181	20240729	161700	85248389	1949	1949	1949	1949	0
182	20240729	161600	85248389	1949	1949	1949	1949	1926
183	20240729	161500	85248389	1949	1949	1949	1949	0
184	20240729	161400	85248389	1949	1949	1949	1949	0
185	20240729	161300	85248389	1949	1949	1949	1949	0
186	20240729	161200	85248389	1949	1949	1949	1949	0
187	20240729	161100	85248389	1949	1949	1949	1949	0
188	20240729	161000	85248389	1949	1949	1949	1949	0
189	20240729	160900	85248389	1949	1949	1949	1949	0
190	20240729	160800	85248389	1949	1949	1949	1949	0
191	20240729	160700	85248389	1949	1949	1949	1949	0
192	20240729	160600	85248389	1949	1949	1949	1949	0
193	20240729	160500	85248389	1949	1949	1949	1949	0
194	20240729	160400	85248389	1949	1949	1949	1949	0
195	20240729	160300	85248389	1949	1949	1949	1949	0
196	20240729	160200	85248389	1949	1949	1949	1949	0
197	20240729	160100	85248389	1949	1949	1949	1949	0
198	20240729	160000	85248389	1949	1949	1949	1949	0
199	20240729	155900	85248389	1949	1949	1949	1949	0
200	20240729	155800	85248389	1949	1949	1949	1949	0
201	20240729	155700	85248389	1949	1949	1949	1949	0
202	20240729	155600	85248389	1949	1949	1949	1949	0
203	20240729	155500	85248389	1949	1949	1949	1949	0
204	20240729	155400	85248389	1949	1949	1949	1949	0
205	20240729	155300	85248389	1949	1949	1949	1949	0
206	20240729	155200	85248389	1949	1949	1949	1949	0
207	20240729	155100	85248389	1949	1949	1949	1949	0
208	20240729	155000	85248389	1949	1949	1949	1949	0
209	20240729	154900	85248389	1949	1949	1949	1949	0
210	20240729	154800	85248389	1949	1949	1949	1949	0
211	20240729	154700	85248389	1949	1949	1949	1949	0
212	20240729	154600	85248389	1949	1949	1949	1949	1926
213	20240729	154500	85248389	1949	1949	1949	1949	0
214	20240729	154400	85248389	1949	1949	1949	1949	0
215	20240729	154300	85248389	1949	1949	1949	1949	0
216	20240729	154200	85248389	1949	1949	1949	1949	0
217	20240729	154100	85248389	1949	1949	1949	1949	0
218	20240729	154000	85248389	1949	1949	1949	1949	0
219	20240729	153900	85248389	1949	1949	1949	1949	0
220	20240729	153800	85248389	1949	1949	1949	1949	0
221	20240729	153700	85248389	1949	1949	1949	1949	0
222	20240729	153600	85248389	1949	1949	1949	1949	0
223	20240729	153500	85248389	1949	1949	1949	1949	0
224	20240729	153400	85248389	1949	1949	1949	1949	0
225	20240729	153300	85248389	1949	1949	1949	1949	0
226	20240729	153200	85248389	1949	1949	1949	1949	0
227	20240729	153100	85248389	1949	1949	1949	1949	0
228	20240729	153000	85248389	1949	1949	1949	1949	1926
229	20240729	152900	81494615	1957	1957	1957	1957	0
230	20240729	152800	81494615	1957	1957	1957	1957	0
231	20240729	152700	81494615	1957	1957	1957	1957	0
232	20240729	152600	81494615	1957	1957	1957	1957	0
233	20240729	152500	81494615	1957	1957	1957	1957	0
234	20240729	152400	81494615	1957	1957	1957	1957	0
235	20240729	152300	81494615	1957	1957	1957	1957	0
236	20240729	152200	81494615	1957	1957	1957	1957	0
237	20240729	152100	81494615	1957	1957	1957	1957	0
238	20240729	152000	81494615	1957	1957	1957	1957	0
239	20240729	151900	81494615	1957	1957	1957	1957	1
240	20240729	151800	81492658	1947	1947	1947	1947	69
241	20240729	151700	81358315	1957	1957	1957	1957	0
242	20240729	151600	81358315	1957	1957	1957	1957	1
243	20240729	151500	81356358	1956	1956	1956	1956	0
244	20240729	151400	81356358	1956	1956	1956	1956	0
245	20240729	151300	81356358	1956	1956	1956	1956	0
246	20240729	151200	81356358	1956	1956	1956	1956	0
247	20240729	151100	81356358	1956	1956	1956	1956	0
248	20240729	151000	81356358	1956	1956	1956	1956	0
249	20240729	150900	81356358	1956	1956	1956	1956	0
250	20240729	150800	81356358	1956	1956	1956	1956	500
251	20240729	150700	80378358	1956	1956	1956	1956	0
252	20240729	150600	80378358	1956	1949	1956	1949	200
253	20240729	150500	79988404	1949	1949	1949	1949	0
254	20240729	150400	79988404	1949	1949	1949	1949	0
255	20240729	150300	79988404	1949	1949	1949	1949	0
256	20240729	150200	79988404	1949	1949	1949	1949	0
257	20240729	150100	79988404	1949	1949	1949	1949	0
258	20240729	150000	79988404	1949	1949	1949	1949	0
259	20240729	145900	79988404	1949	1949	1949	1949	0
260	20240729	145800	79988404	1949	1949	1949	1949	1
261	20240729	145700	79986455	1949	1949	1949	1949	0
262	20240729	145600	79986455	1949	1949	1949	1949	0
263	20240729	145500	79986455	1949	1949	1949	1949	0
264	20240729	145400	79986455	1949	1949	1949	1949	0
265	20240729	145300	79986455	1949	1949	1949	1949	0
266	20240729	145200	79986455	1949	1949	1949	1949	0
267	20240729	145100	79986455	1949	1948	1949	1948	3
268	20240729	145000	79980610	1937	1937	1937	1937	0
269	20240729	144900	79980610	1937	1937	1937	1937	1098
270	20240729	144800	77853784	1937	1938	1938	1937	110
271	20240729	144700	77640704	1948	1948	1948	1948	0
272	20240729	144600	77640704	1948	1948	1948	1948	0
273	20240729	144500	77640704	1948	1948	1948	1948	0
274	20240729	144400	77640704	1948	1948	1948	1948	1
275	20240729	144300	77638756	1947	1947	1947	1947	0
276	20240729	144200	77638756	1947	1936	1947	1936	501
277	20240729	144100	76668809	1936	1938	1938	1936	1300
278	20240729	144000	74151932	1949	1949	1949	1949	0
279	20240729	143900	74151932	1949	1949	1949	1949	0
280	20240729	143800	74151932	1949	1949	1949	1949	0
281	20240729	143700	74151932	1949	1940	1949	1940	4
282	20240729	143600	74144163	1939	1940	1940	1939	732
283	20240729	143500	72724604	1940	1940	1940	1940	1
284	20240729	143400	72722664	1956	1956	1956	1956	0
285	20240729	143300	72722664	1956	1956	1956	1956	0
286	20240729	143200	72722664	1956	1950	1956	1950	295
287	20240729	143100	72147408	1950	1949	1950	1949	1706
288	20240729	143000	68820718	1940	1943	1943	1940	54
289	20240729	142900	68715946	1944	1948	1948	1944	26
290	20240729	142800	68665386	1948	1948	1948	1948	2
291	20240729	142700	68661490	1948	1935	1948	1934	1036
292	20240729	142600	66656907	1935	1940	1940	1934	1000
293	20240729	142500	64720715	1949	1949	1949	1949	0
294	20240729	142400	64720715	1949	1949	1949	1949	0
295	20240729	142300	64720715	1949	1949	1949	1949	0
296	20240729	142200	64720715	1949	1949	1949	1949	0
297	20240729	142100	64720715	1949	1949	1949	1949	0
298	20240729	142000	64720715	1949	1949	1949	1949	2
299	20240729	141900	64716817	1950	1944	1950	1944	22
300	20240729	141800	64674038	1944	1944	1944	1944	0
301	20240729	141700	64674038	1944	1944	1944	1944	1
302	20240729	141600	64672094	1937	1937	1937	1937	0
303	20240729	141500	64672094	1937	1937	1937	1937	0
304	20240729	141400	64672094	1937	1937	1937	1937	1500
305	20240729	141300	61766594	1946	1946	1946	1946	0
306	20240729	141200	61766594	1946	1946	1946	1946	0
307	20240729	141100	61766594	1946	1946	1946	1946	0
308	20240729	141000	61766594	1946	1946	1946	1946	1
309	20240729	140900	61764648	1937	1938	1938	1937	535
310	20240729	140800	60728327	1951	1951	1951	1951	0
311	20240729	140700	60728327	1951	1951	1951	1951	0
312	20240729	140600	60728327	1951	1951	1951	1951	0
313	20240729	140500	60728327	1951	1951	1951	1951	0
314	20240729	140400	60728327	1951	1951	1951	1951	0
315	20240729	140300	60728327	1951	1951	1951	1951	0
316	20240729	140200	60728327	1951	1951	1951	1951	0
317	20240729	140100	60728327	1951	1951	1951	1951	0
318	20240729	140000	60728327	1951	1951	1951	1951	15
319	20240729	135900	60699062	1951	1951	1951	1951	1
320	20240729	135800	60697111	1937	1949	1949	1937	1000
321	20240729	135700	58760054	1952	1952	1952	1952	1
322	20240729	135600	58758102	1952	1954	1954	1952	2
323	20240729	135500	58754196	1942	1942	1942	1942	0
324	20240729	135400	58754196	1942	1942	1942	1942	0
325	20240729	135300	58754196	1942	1943	1943	1942	465
326	20240729	135200	57850966	1942	1942	1942	1942	35
327	20240729	135100	57782996	1940	1942	1942	1940	1000
328	20240729	135000	55842459	1961	1961	1961	1961	0
329	20240729	134900	55842459	1961	1961	1961	1961	0
330	20240729	134800	55842459	1961	1961	1961	1961	0
331	20240729	134700	55842459	1961	1961	1961	1961	0
332	20240729	134600	55842459	1961	1961	1961	1961	0
333	20240729	134500	55842459	1961	1945	1961	1942	1161
334	20240729	134400	53585066	1951	1951	1951	1951	30
335	20240729	134300	53526536	1945	1949	1949	1945	1000
336	20240729	134200	51581508	1951	1950	1951	1950	11
337	20240729	134100	51560057	1950	1950	1950	1950	0
338	20240729	134000	51560057	1950	1950	1950	1950	0
339	20240729	133900	51560057	1950	1950	1950	1950	200
340	20240729	133800	51170057	1949	1949	1949	1949	0
341	20240729	133700	51170057	1949	1949	1949	1949	3
342	20240729	133600	51164210	1949	1949	1949	1949	1
343	20240729	133500	51162261	1942	1942	1942	1942	0
344	20240729	133400	51162261	1942	1942	1942	1942	0
345	20240729	133300	51162261	1942	1947	1947	1942	4449
346	20240729	133200	42521350	1949	1960	1960	1949	5330
347	20240729	133100	32122230	1961	1961	1961	1961	0
348	20240729	133000	32122230	1961	1961	1961	1961	0
349	20240729	132900	32122230	1961	1961	1961	1961	0
350	20240729	132800	32122230	1961	1961	1961	1961	0
351	20240729	132700	32122230	1961	1961	1961	1961	470
352	20240729	132600	31200560	1961	1963	1963	1961	1160
353	20240729	132500	28924350	1963	1963	1963	1963	0
354	20240729	132400	28924350	1963	1965	1965	1963	88
355	20240729	132300	28751456	1974	1974	1974	1974	0
356	20240729	132200	28751456	1974	1972	1974	1972	37
357	20240729	132100	28678431	1973	1973	1973	1973	0
358	20240729	132000	28678431	1973	1973	1973	1973	0
359	20240729	131900	28678431	1973	1973	1973	1973	0
360	20240729	131800	28678431	1973	1973	1973	1973	0
361	20240729	131700	28678431	1973	1973	1973	1973	0
362	20240729	131600	28678431	1973	1973	1973	1973	1
363	20240729	131500	28676458	1973	1973	1973	1973	0
364	20240729	131400	28676458	1973	1973	1973	1973	0
365	20240729	131300	28676458	1973	1973	1973	1973	0
366	20240729	131200	28676458	1973	1973	1973	1973	0
367	20240729	131100	28676458	1973	1973	1973	1973	0
368	20240729	131000	28676458	1973	1973	1973	1973	0
369	20240729	130900	28676458	1973	1973	1973	1973	0
370	20240729	130800	28676458	1973	1973	1973	1973	0
371	20240729	130700	28676458	1973	1973	1973	1973	0
372	20240729	130600	28676458	1973	1973	1973	1973	0
373	20240729	130500	28676458	1973	1973	1973	1973	0
374	20240729	130400	28676458	1973	1973	1973	1973	0
375	20240729	130300	28676458	1973	1973	1973	1973	0
376	20240729	130200	28676458	1973	1973	1973	1973	0
377	20240729	130100	28676458	1973	1973	1973	1973	0
378	20240729	130000	28676458	1973	1973	1973	1973	0
379	20240729	125900	28676458	1973	1968	1973	1960	1001
380	20240729	125800	26713773	1974	1974	1974	1974	0
381	20240729	125700	26713773	1974	1974	1974	1974	0
382	20240729	125600	26713773	1974	1974	1974	1974	0
383	20240729	125500	26713773	1974	1974	1974	1974	0
384	20240729	125400	26713773	1974	1974	1974	1974	0
385	20240729	125300	26713773	1974	1974	1974	1974	0
386	20240729	125200	26713773	1974	1974	1974	1974	0
387	20240729	125100	26713773	1974	1974	1974	1974	0
388	20240729	125000	26713773	1974	1974	1974	1974	0
389	20240729	124900	26713773	1974	1974	1974	1974	0
390	20240729	124800	26713773	1974	1974	1974	1974	0
391	20240729	124700	26713773	1974	1974	1974	1974	5
392	20240729	124600	26703903	1974	1974	1974	1974	0
393	20240729	124500	26703903	1974	1974	1974	1974	0
394	20240729	124400	26703903	1974	1974	1974	1974	0
395	20240729	124300	26703903	1974	1974	1974	1974	0
396	20240729	124200	26703903	1974	1974	1974	1974	0
397	20240729	124100	26703903	1974	1974	1974	1974	0
398	20240729	124000	26703903	1974	1974	1974	1974	0
399	20240729	123900	26703903	1974	1974	1974	1974	0
400	20240729	123800	26703903	1974	1974	1974	1974	0
401	20240729	123700	26703903	1974	1974	1974	1974	1
402	20240729	123600	26701929	1966	1966	1966	1966	0
403	20240729	123500	26701929	1966	1966	1966	1966	0
404	20240729	123400	26701929	1966	1966	1966	1966	0
405	20240729	123300	26701929	1966	1966	1966	1966	0
406	20240729	123200	26701929	1966	1966	1966	1966	0
407	20240729	123100	26701929	1966	1966	1966	1966	0
408	20240729	123000	26701929	1966	1966	1966	1966	0
409	20240729	122900	26701929	1966	1966	1966	1966	0
410	20240729	122800	26701929	1966	1966	1966	1966	0
411	20240729	122700	26701929	1966	1966	1966	1966	0
412	20240729	122600	26701929	1966	1966	1966	1966	0
413	20240729	122500	26701929	1966	1966	1966	1966	0
414	20240729	122400	26701929	1966	1966	1966	1966	35
415	20240729	122300	26633119	1966	1966	1966	1966	0
416	20240729	122200	26633119	1966	1966	1966	1966	0
417	20240729	122100	26633119	1966	1967	1967	1966	1658
418	20240729	122000	23373481	1974	1974	1974	1974	0
419	20240729	121900	23373481	1974	1974	1974	1974	0
420	20240729	121800	23373481	1974	1974	1974	1974	0
421	20240729	121700	23373481	1974	1974	1974	1974	0
422	20240729	121600	23373481	1974	1974	1974	1974	0
423	20240729	121500	23373481	1974	1974	1974	1974	0
424	20240729	121400	23373481	1974	1974	1974	1974	0
425	20240729	121300	23373481	1974	1974	1974	1974	0
426	20240729	121200	23373481	1974	1974	1974	1974	0
427	20240729	121100	23373481	1974	1974	1974	1974	0
428	20240729	121000	23373481	1974	1974	1974	1974	0
429	20240729	120900	23373481	1974	1974	1974	1974	0
430	20240729	120800	23373481	1974	1974	1974	1974	0
431	20240729	120700	23373481	1974	1974	1974	1974	0
432	20240729	120600	23373481	1974	1974	1974	1974	0
433	20240729	120500	23373481	1974	1974	1974	1974	0
434	20240729	120400	23373481	1974	1974	1974	1974	0
435	20240729	120300	23373481	1974	1974	1974	1974	0
436	20240729	120200	23373481	1974	1974	1974	1974	0
437	20240729	120100	23373481	1974	1974	1974	1974	0
438	20240729	120000	23373481	1974	1974	1974	1974	0
439	20240729	115900	23373481	1974	1974	1974	1974	0
440	20240729	115800	23373481	1974	1974	1974	1974	1
441	20240729	115700	23371507	1966	1966	1966	1966	0
442	20240729	115600	23371507	1966	1966	1966	1966	0
443	20240729	115500	23371507	1966	1966	1966	1966	0
444	20240729	115400	23371507	1966	1966	1966	1966	0
445	20240729	115300	23371507	1966	1966	1966	1966	0
446	20240729	115200	23371507	1966	1966	1966	1966	0
447	20240729	115100	23371507	1966	1966	1966	1966	0
448	20240729	115000	23371507	1966	1966	1966	1966	0
449	20240729	114900	23371507	1966	1966	1966	1966	0
450	20240729	114800	23371507	1966	1966	1966	1966	0
451	20240729	114700	23371507	1966	1967	1967	1966	500
452	20240729	114600	22388498	1967	1967	1967	1967	2000
453	20240729	114500	18454498	1977	1977	1977	1977	0
454	20240729	114400	18454498	1977	1977	1977	1977	0
455	20240729	114300	18454498	1977	1977	1977	1977	0
456	20240729	114200	18454498	1977	1977	1977	1977	0
457	20240729	114100	18454498	1977	1977	1977	1977	0
458	20240729	114000	18454498	1977	1977	1977	1977	0
459	20240729	113900	18454498	1977	1977	1977	1977	0
460	20240729	113800	18454498	1977	1977	1977	1977	0
461	20240729	113700	18454498	1977	1977	1977	1977	0
462	20240729	113600	18454498	1977	1977	1977	1977	0
463	20240729	113500	18454498	1977	1977	1977	1977	0
464	20240729	113400	18454498	1977	1977	1977	1977	0
465	20240729	113300	18454498	1977	1977	1977	1977	0
466	20240729	113200	18454498	1977	1977	1977	1977	0
467	20240729	113100	18454498	1977	1977	1977	1977	0
468	20240729	113000	18454498	1977	1977	1977	1977	0
469	20240729	112900	18454498	1977	1977	1977	1977	118
470	20240729	112800	18221212	1977	1977	1977	1977	682
471	20240729	112700	16872898	1977	1977	1977	1977	0
472	20240729	112600	16872898	1977	1977	1977	1977	0
473	20240729	112500	16872898	1977	1977	1977	1977	0
474	20240729	112400	16872898	1977	1977	1977	1977	0
475	20240729	112300	16872898	1977	1977	1977	1977	0
476	20240729	112200	16872898	1977	1977	1977	1977	2
477	20240729	112100	16868944	1976	1976	1976	1976	0
478	20240729	112000	16868944	1976	1976	1976	1976	0
479	20240729	111900	16868944	1976	1976	1976	1976	0
480	20240729	111800	16868944	1976	1967	1976	1966	78
481	20240729	111700	16715551	1978	1978	1978	1978	0
482	20240729	111600	16715551	1978	1978	1978	1978	0
483	20240729	111500	16715551	1978	1978	1978	1978	0
484	20240729	111400	16715551	1978	1978	1978	1978	0
485	20240729	111300	16715551	1978	1978	1978	1978	0
486	20240729	111200	16715551	1978	1978	1978	1978	0
487	20240729	111100	16715551	1978	1978	1978	1978	0
488	20240729	111000	16715551	1978	1978	1978	1978	0
489	20240729	110900	16715551	1978	1978	1978	1978	0
490	20240729	110800	16715551	1978	1978	1978	1978	0
491	20240729	110700	16715551	1978	1978	1978	1978	0
492	20240729	110600	16715551	1978	1978	1978	1978	0
493	20240729	110500	16715551	1978	1978	1978	1978	0
494	20240729	110400	16715551	1978	1978	1978	1978	0
495	20240729	110300	16715551	1978	1978	1978	1978	0
496	20240729	110200	16715551	1978	1978	1978	1978	303
497	20240729	110100	16116217	1978	1978	1978	1978	0
498	20240729	110000	16116217	1978	1978	1978	1978	0
499	20240729	105900	16116217	1978	1978	1978	1978	0
500	20240729	105800	16116217	1978	1978	1978	1978	0
501	20240729	105700	16116217	1978	1978	1978	1978	0
502	20240729	105600	16116217	1978	1978	1978	1978	0
503	20240729	105500	16116217	1978	1978	1978	1978	0
504	20240729	105400	16116217	1978	1978	1978	1978	0
505	20240729	105300	16116217	1978	1978	1978	1978	0
506	20240729	105200	16116217	1978	1978	1978	1978	0
507	20240729	105100	16116217	1978	1978	1978	1978	0
508	20240729	105000	16116217	1978	1978	1978	1978	0
509	20240729	104900	16116217	1978	1978	1978	1978	0
510	20240729	104800	16116217	1978	1978	1978	1978	0
511	20240729	104700	16116217	1978	1978	1978	1978	0
512	20240729	104600	16116217	1978	1978	1978	1978	0
513	20240729	104500	16116217	1978	1966	1978	1966	2
514	20240729	104400	16112273	1979	1979	1979	1979	0
515	20240729	104300	16112273	1979	1979	1979	1979	10
516	20240729	104200	16092483	1979	1979	1979	1979	0
517	20240729	104100	16092483	1979	1979	1979	1979	0
518	20240729	104000	16092483	1979	1979	1979	1979	0
519	20240729	103900	16092483	1979	1979	1979	1979	0
520	20240729	103800	16092483	1979	1979	1979	1979	0
521	20240729	103700	16092483	1979	1979	1979	1979	0
522	20240729	103600	16092483	1979	1979	1979	1979	0
523	20240729	103500	16092483	1979	1979	1979	1979	1
524	20240729	103400	16090504	1965	1965	1965	1965	27
525	20240729	103300	16037449	1966	1967	1967	1966	223
526	20240729	103200	15599007	1979	1979	1979	1979	0
527	20240729	103100	15599007	1979	1979	1979	1979	10
528	20240729	103000	15579217	1979	1979	1979	1979	0
529	20240729	102900	15579217	1979	1979	1979	1979	0
530	20240729	102800	15579217	1979	1979	1979	1979	9
531	20240729	102700	15561406	1981	1981	1981	1981	0
532	20240729	102600	15561406	1981	1981	1981	1981	0
533	20240729	102500	15561406	1981	1981	1981	1981	0
534	20240729	102400	15561406	1981	1981	1981	1981	0
535	20240729	102300	15561406	1981	1981	1981	1981	0
536	20240729	102200	15561406	1981	1981	1981	1981	0
537	20240729	102100	15561406	1981	1981	1981	1981	0
538	20240729	102000	15561406	1981	1975	1981	1975	10
539	20240729	101900	15541626	1964	1964	1964	1964	0
540	20240729	101800	15541626	1964	1964	1964	1964	23
541	20240729	101700	15496454	1962	1968	1968	1962	100
542	20240729	101600	15300181	1975	1975	1975	1975	0
543	20240729	101500	15300181	1975	1975	1975	1975	0
544	20240729	101400	15300181	1975	1975	1975	1975	0
545	20240729	101300	15300181	1975	1975	1975	1975	0
546	20240729	101200	15300181	1975	1975	1975	1975	0
547	20240729	101100	15300181	1975	1975	1975	1975	35
548	20240729	101000	15231056	1975	1975	1975	1975	0
549	20240729	100900	15231056	1975	1975	1975	1975	0
550	20240729	100800	15231056	1975	1975	1975	1975	451
551	20240729	100700	14340331	1975	1975	1975	1975	0
552	20240729	100600	14340331	1975	1975	1975	1975	4
553	20240729	100500	14332431	1975	1975	1975	1975	2
554	20240729	100400	14328481	1975	1975	1975	1975	1
555	20240729	100300	14326506	1975	1975	1975	1975	3
556	20240729	100200	14320581	1982	1982	1982	1982	0
557	20240729	100100	14320581	1982	1982	1982	1982	0
558	20240729	100000	14320581	1982	1982	1982	1982	0
559	20240729	095900	14320581	1982	1982	1982	1982	0
560	20240729	095800	14320581	1982	1982	1982	1982	0
561	20240729	095700	14320581	1982	1982	1982	1982	0
562	20240729	095600	14320581	1982	1982	1982	1982	0
563	20240729	095500	14320581	1982	1982	1982	1982	0
564	20240729	095400	14320581	1982	1982	1982	1982	0
565	20240729	095300	14320581	1982	1982	1982	1982	0
566	20240729	095200	14320581	1982	1982	1982	1982	0
567	20240729	095100	14320581	1982	1982	1982	1982	0
568	20240729	095000	14320581	1982	1982	1982	1982	0
569	20240729	094900	14320581	1982	1982	1982	1982	0
570	20240729	094800	14320581	1982	1982	1982	1982	0
571	20240729	094700	14320581	1982	1982	1982	1982	0
572	20240729	094600	14320581	1982	1982	1982	1982	200
573	20240729	094500	13924181	1982	1982	1982	1982	2
574	20240729	094400	13920217	1981	1981	1981	1981	0
575	20240729	094300	13920217	1981	1981	1981	1981	0
576	20240729	094200	13920217	1981	1981	1981	1981	0
577	20240729	094100	13920217	1981	1981	1981	1981	0
578	20240729	094000	13920217	1981	1981	1981	1981	0
579	20240729	093900	13920217	1981	1981	1981	1981	1381
580	20240729	093800	11184456	1981	1981	1981	1981	0
581	20240729	093700	11184456	1981	1981	1981	1981	0
582	20240729	093600	11184456	1981	1981	1981	1981	0
583	20240729	093500	11184456	1981	1981	1981	1981	0
584	20240729	093400	11184456	1981	1981	1981	1981	0
585	20240729	093300	11184456	1981	1981	1981	1981	0
586	20240729	093200	11184456	1981	1981	1981	1981	0
587	20240729	093100	11184456	1981	1981	1981	1981	0
588	20240729	093000	11184456	1981	1981	1981	1981	0
589	20240729	092900	11184456	1981	1981	1981	1981	1
590	20240729	092800	11182475	1955	1962	1962	1955	296
591	20240729	092700	10602554	1970	1970	1970	1970	204
592	20240729	092600	10200674	1981	1981	1981	1981	0
593	20240729	092500	10200674	1981	1981	1981	1981	0
594	20240729	092400	10200674	1981	1970	1981	1970	339
595	20240729	092300	9532833	1979	1970	1979	1970	549
596	20240729	092200	8450484	1979	1979	1979	1979	0
597	20240729	092100	8450484	1979	1979	1979	1979	0
598	20240729	092000	8450484	1979	1979	1979	1979	0
599	20240729	091900	8450484	1979	1979	1979	1979	0
600	20240729	091800	8450484	1979	1979	1979	1979	0
601	20240729	091700	8450484	1979	1979	1979	1979	0
602	20240729	091600	8450484	1979	1979	1979	1979	0
603	20240729	091500	8450484	1979	1978	1979	1978	6
604	20240729	091400	8438615	1978	1978	1978	1978	0
605	20240729	091300	8438615	1978	1978	1978	1978	0
606	20240729	091200	8438615	1978	1978	1978	1978	0
607	20240729	091100	8438615	1978	1978	1978	1978	0
608	20240729	091000	8438615	1978	1961	1978	1961	219
609	20240729	090900	8009105	1981	1981	1981	1981	0
610	20240729	090800	8009105	1981	1981	1981	1981	100
611	20240729	090700	7811005	1982	1982	1982	1982	0
612	20240729	090600	7811005	1982	1982	1982	1982	2
613	20240729	090500	7807041	1960	1960	1960	1960	0
614	20240729	090400	7807041	1960	1960	1960	1960	458
615	20240729	090300	6909361	1962	1962	1962	1962	129
616	20240729	090200	6656263	1971	1971	1971	1971	0
617	20240729	090100	6656263	1971	1972	1972	1971	943
618	20240729	090000	4797438	1983	1971	1983	1971	2434