KissMeData/080530/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195100	75943341	1988	1988	1988	1988	2599
3	20240729	195000	75943341	1988	1988	1988	1988	0
4	20240729	194900	75943341	1988	1988	1988	1988	0
5	20240729	194800	75943341	1988	1988	1988	1988	0
6	20240729	194700	75943341	1988	1988	1988	1988	0
7	20240729	194600	75943341	1988	1988	1988	1988	0
8	20240729	194500	75943341	1988	1988	1988	1988	0
9	20240729	194400	75943341	1988	1988	1988	1988	0
10	20240729	194300	75943341	1988	1988	1988	1988	0
11	20240729	194200	75943341	1988	1988	1988	1988	0
12	20240729	194100	75943341	1988	1988	1988	1988	0
13	20240729	194000	75943341	1988	1988	1988	1988	0
14	20240729	193900	75943341	1988	1988	1988	1988	0
15	20240729	193800	75943341	1988	1988	1988	1988	0
16	20240729	193700	75943341	1988	1988	1988	1988	0
17	20240729	193600	75943341	1988	1988	1988	1988	0
18	20240729	193500	75943341	1988	1988	1988	1988	0
19	20240729	193400	75943341	1988	1988	1988	1988	0
20	20240729	193300	75943341	1988	1988	1988	1988	0
21	20240729	193200	75943341	1988	1988	1988	1988	0
22	20240729	193100	75943341	1988	1988	1988	1988	0
23	20240729	193000	75943341	1988	1988	1988	1988	0
24	20240729	192900	75943341	1988	1988	1988	1988	0
25	20240729	192800	75943341	1988	1988	1988	1988	0
26	20240729	192700	75943341	1988	1988	1988	1988	0
27	20240729	192600	75943341	1988	1988	1988	1988	0
28	20240729	192500	75943341	1988	1988	1988	1988	0
29	20240729	192400	75943341	1988	1988	1988	1988	0
30	20240729	192300	75943341	1988	1988	1988	1988	0
31	20240729	192200	75943341	1988	1988	1988	1988	0
32	20240729	192100	75943341	1988	1988	1988	1988	2599
33	20240729	192000	75943341	1988	1988	1988	1988	0
34	20240729	191900	75943341	1988	1988	1988	1988	0
35	20240729	191800	75943341	1988	1988	1988	1988	0
36	20240729	191700	75943341	1988	1988	1988	1988	0
37	20240729	191600	75943341	1988	1988	1988	1988	0
38	20240729	191500	75943341	1988	1988	1988	1988	0
39	20240729	191400	75943341	1988	1988	1988	1988	0
40	20240729	191300	75943341	1988	1988	1988	1988	0
41	20240729	191200	75943341	1988	1988	1988	1988	0
42	20240729	191100	75943341	1988	1988	1988	1988	0
43	20240729	191000	75943341	1988	1988	1988	1988	0
44	20240729	190900	75943341	1988	1988	1988	1988	0
45	20240729	190800	75943341	1988	1988	1988	1988	0
46	20240729	190700	75943341	1988	1988	1988	1988	0
47	20240729	190600	75943341	1988	1988	1988	1988	0
48	20240729	190500	75943341	1988	1988	1988	1988	0
49	20240729	190400	75943341	1988	1988	1988	1988	0
50	20240729	190300	75943341	1988	1988	1988	1988	0
51	20240729	190200	75943341	1988	1988	1988	1988	0
52	20240729	190100	75943341	1988	1988	1988	1988	0
53	20240729	190000	75943341	1988	1988	1988	1988	0
54	20240729	185900	75943341	1988	1988	1988	1988	0
55	20240729	185800	75943341	1988	1988	1988	1988	0
56	20240729	185700	75943341	1988	1988	1988	1988	0
57	20240729	185600	75943341	1988	1988	1988	1988	0
58	20240729	185500	75943341	1988	1988	1988	1988	0
59	20240729	185400	75943341	1988	1988	1988	1988	0
60	20240729	185300	75943341	1988	1988	1988	1988	0
61	20240729	185200	75943341	1988	1988	1988	1988	0
62	20240729	185100	75943341	1988	1988	1988	1988	2599
63	20240729	185000	75943341	1988	1988	1988	1988	0
64	20240729	184900	75943341	1988	1988	1988	1988	0
65	20240729	184800	75943341	1988	1988	1988	1988	0
66	20240729	184700	75943341	1988	1988	1988	1988	0
67	20240729	184600	75943341	1988	1988	1988	1988	0
68	20240729	184500	75943341	1988	1988	1988	1988	0
69	20240729	184400	75943341	1988	1988	1988	1988	0
70	20240729	184300	75943341	1988	1988	1988	1988	0
71	20240729	184200	75943341	1988	1988	1988	1988	0
72	20240729	184100	75943341	1988	1988	1988	1988	0
73	20240729	184000	75943341	1988	1988	1988	1988	0
74	20240729	183900	75943341	1988	1988	1988	1988	0
75	20240729	183800	75943341	1988	1988	1988	1988	0
76	20240729	183700	75943341	1988	1988	1988	1988	0
77	20240729	183600	75943341	1988	1988	1988	1988	0
78	20240729	183500	75943341	1988	1988	1988	1988	0
79	20240729	183400	75943341	1988	1988	1988	1988	0
80	20240729	183300	75943341	1988	1988	1988	1988	0
81	20240729	183200	75943341	1988	1988	1988	1988	0
82	20240729	183100	75943341	1988	1988	1988	1988	0
83	20240729	183000	75943341	1988	1988	1988	1988	0
84	20240729	182900	75943341	1988	1988	1988	1988	0
85	20240729	182800	75943341	1988	1988	1988	1988	0
86	20240729	182700	75943341	1988	1988	1988	1988	0
87	20240729	182600	75943341	1988	1988	1988	1988	0
88	20240729	182500	75943341	1988	1988	1988	1988	0
89	20240729	182400	75943341	1988	1988	1988	1988	0
90	20240729	182300	75943341	1988	1988	1988	1988	0
91	20240729	182200	75943341	1988	1988	1988	1988	0
92	20240729	182100	75943341	1988	1988	1988	1988	2599
93	20240729	182000	75943341	1988	1988	1988	1988	0
94	20240729	181900	75943341	1988	1988	1988	1988	0
95	20240729	181800	75943341	1988	1988	1988	1988	0
96	20240729	181700	75943341	1988	1988	1988	1988	0
97	20240729	181600	75943341	1988	1988	1988	1988	0
98	20240729	181500	75943341	1988	1988	1988	1988	0
99	20240729	181400	75943341	1988	1988	1988	1988	0
100	20240729	181300	75943341	1988	1988	1988	1988	0
101	20240729	181200	75943341	1988	1988	1988	1988	0
102	20240729	181100	75943341	1988	1988	1988	1988	0
103	20240729	181000	75943341	1988	1988	1988	1988	0
104	20240729	180900	75943341	1988	1988	1988	1988	0
105	20240729	180800	75943341	1988	1988	1988	1988	0
106	20240729	180700	75943341	1988	1988	1988	1988	0
107	20240729	180600	75943341	1988	1988	1988	1988	0
108	20240729	180500	75943341	1988	1988	1988	1988	0
109	20240729	180400	75943341	1988	1988	1988	1988	0
110	20240729	180300	75943341	1988	1988	1988	1988	0
111	20240729	180200	75943341	1988	1988	1988	1988	0
112	20240729	180100	75943341	1988	1988	1988	1988	0
113	20240729	180000	75943341	1988	1988	1988	1988	0
114	20240729	175900	75943341	1988	1988	1988	1988	0
115	20240729	175800	75943341	1988	1988	1988	1988	0
116	20240729	175700	75943341	1988	1988	1988	1988	0
117	20240729	175600	75943341	1988	1988	1988	1988	0
118	20240729	175500	75943341	1988	1988	1988	1988	0
119	20240729	175400	75943341	1988	1988	1988	1988	0
120	20240729	175300	75943341	1988	1988	1988	1988	0
121	20240729	175200	75943341	1988	1988	1988	1988	0
122	20240729	175100	75943341	1988	1988	1988	1988	2599
123	20240729	175000	75943341	1988	1988	1988	1988	0
124	20240729	174900	75943341	1988	1988	1988	1988	0
125	20240729	174800	75943341	1988	1988	1988	1988	0
126	20240729	174700	75943341	1988	1988	1988	1988	0
127	20240729	174600	75943341	1988	1988	1988	1988	0
128	20240729	174500	75943341	1988	1988	1988	1988	0
129	20240729	174400	75943341	1988	1988	1988	1988	0
130	20240729	174300	75943341	1988	1988	1988	1988	0
131	20240729	174200	75943341	1988	1988	1988	1988	0
132	20240729	174100	75943341	1988	1988	1988	1988	0
133	20240729	174000	75943341	1988	1988	1988	1988	0
134	20240729	173900	75943341	1988	1988	1988	1988	0
135	20240729	173800	75943341	1988	1988	1988	1988	0
136	20240729	173700	75943341	1988	1988	1988	1988	0
137	20240729	173600	75943341	1988	1988	1988	1988	0
138	20240729	173500	75943341	1988	1988	1988	1988	0
139	20240729	173400	75943341	1988	1988	1988	1988	0
140	20240729	173300	75943341	1988	1988	1988	1988	0
141	20240729	173200	75943341	1988	1988	1988	1988	0
142	20240729	173100	75943341	1988	1988	1988	1988	0
143	20240729	173000	75943341	1988	1988	1988	1988	0
144	20240729	172900	75943341	1988	1988	1988	1988	0
145	20240729	172800	75943341	1988	1988	1988	1988	0
146	20240729	172700	75943341	1988	1988	1988	1988	0
147	20240729	172600	75943341	1988	1988	1988	1988	0
148	20240729	172500	75943341	1988	1988	1988	1988	0
149	20240729	172400	75943341	1988	1988	1988	1988	0
150	20240729	172300	75943341	1988	1988	1988	1988	0
151	20240729	172200	75943341	1988	1988	1988	1988	0
152	20240729	172100	75943341	1988	1988	1988	1988	2599
153	20240729	172000	75943341	1988	1988	1988	1988	0
154	20240729	171900	75943341	1988	1988	1988	1988	0
155	20240729	171800	75943341	1988	1988	1988	1988	0
156	20240729	171700	75943341	1988	1988	1988	1988	0
157	20240729	171600	75943341	1988	1988	1988	1988	0
158	20240729	171500	75943341	1988	1988	1988	1988	0
159	20240729	171400	75943341	1988	1988	1988	1988	0
160	20240729	171300	75943341	1988	1988	1988	1988	0
161	20240729	171200	75943341	1988	1988	1988	1988	0
162	20240729	171100	75943341	1988	1988	1988	1988	0
163	20240729	171000	75943341	1988	1988	1988	1988	0
164	20240729	170900	75943341	1988	1988	1988	1988	0
165	20240729	170800	75943341	1988	1988	1988	1988	0
166	20240729	170700	75943341	1988	1988	1988	1988	0
167	20240729	170600	75943341	1988	1988	1988	1988	0
168	20240729	170500	75943341	1988	1988	1988	1988	0
169	20240729	170400	75943341	1988	1988	1988	1988	0
170	20240729	170300	75943341	1988	1988	1988	1988	0
171	20240729	170200	75943341	1988	1988	1988	1988	0
172	20240729	170100	75943341	1988	1988	1988	1988	0
173	20240729	170000	75943341	1988	1988	1988	1988	0
174	20240729	165900	75943341	1988	1988	1988	1988	0
175	20240729	165800	75943341	1988	1988	1988	1988	0
176	20240729	165700	75943341	1988	1988	1988	1988	0
177	20240729	165600	75943341	1988	1988	1988	1988	0
178	20240729	165500	75943341	1988	1988	1988	1988	0
179	20240729	165400	75943341	1988	1988	1988	1988	0
180	20240729	165300	75943341	1988	1988	1988	1988	0
181	20240729	165200	75943341	1988	1988	1988	1988	0
182	20240729	165100	75943341	1988	1988	1988	1988	2599
183	20240729	165000	75943341	1988	1988	1988	1988	0
184	20240729	164900	75943341	1988	1988	1988	1988	0
185	20240729	164800	75943341	1988	1988	1988	1988	0
186	20240729	164700	75943341	1988	1988	1988	1988	0
187	20240729	164600	75943341	1988	1988	1988	1988	0
188	20240729	164500	75943341	1988	1988	1988	1988	0
189	20240729	164400	75943341	1988	1988	1988	1988	0
190	20240729	164300	75943341	1988	1988	1988	1988	0
191	20240729	164200	75943341	1988	1988	1988	1988	0
192	20240729	164100	75943341	1988	1988	1988	1988	0
193	20240729	164000	75943341	1988	1988	1988	1988	0
194	20240729	163900	75943341	1988	1988	1988	1988	0
195	20240729	163800	75943341	1988	1988	1988	1988	0
196	20240729	163700	75943341	1988	1988	1988	1988	0
197	20240729	163600	75943341	1988	1988	1988	1988	0
198	20240729	163500	75943341	1988	1988	1988	1988	0
199	20240729	163400	75943341	1988	1988	1988	1988	0
200	20240729	163300	75943341	1988	1988	1988	1988	0
201	20240729	163200	75943341	1988	1988	1988	1988	0
202	20240729	163100	75943341	1988	1988	1988	1988	0
203	20240729	163000	75943341	1988	1988	1988	1988	0
204	20240729	162900	75943341	1988	1988	1988	1988	0
205	20240729	162800	75943341	1988	1988	1988	1988	0
206	20240729	162700	75943341	1988	1988	1988	1988	0
207	20240729	162600	75943341	1988	1988	1988	1988	0
208	20240729	162500	75943341	1988	1988	1988	1988	0
209	20240729	162400	75943341	1988	1988	1988	1988	0
210	20240729	162300	75943341	1988	1988	1988	1988	0
211	20240729	162200	75943341	1988	1988	1988	1988	0
212	20240729	162100	75943341	1988	1988	1988	1988	2599
213	20240729	162000	75943341	1988	1988	1988	1988	0
214	20240729	161900	75943341	1988	1988	1988	1988	0
215	20240729	161800	75943341	1988	1988	1988	1988	0
216	20240729	161700	75943341	1988	1988	1988	1988	0
217	20240729	161600	75943341	1988	1988	1988	1988	0
218	20240729	161500	75943341	1988	1988	1988	1988	0
219	20240729	161400	75943341	1988	1988	1988	1988	0
220	20240729	161300	75943341	1988	1988	1988	1988	0
221	20240729	161200	75943341	1988	1988	1988	1988	0
222	20240729	161100	75943341	1988	1988	1988	1988	0
223	20240729	161000	75943341	1988	1988	1988	1988	0
224	20240729	160900	75943341	1988	1988	1988	1988	0
225	20240729	160800	75943341	1988	1988	1988	1988	0
226	20240729	160700	75943341	1988	1988	1988	1988	0
227	20240729	160600	75943341	1988	1988	1988	1988	0
228	20240729	160500	75943341	1988	1988	1988	1988	0
229	20240729	160400	75943341	1988	1988	1988	1988	0
230	20240729	160300	75943341	1988	1988	1988	1988	0
231	20240729	160200	75943341	1988	1988	1988	1988	0
232	20240729	160100	75943341	1988	1988	1988	1988	0
233	20240729	160000	75943341	1988	1988	1988	1988	0
234	20240729	155900	75943341	1988	1988	1988	1988	0
235	20240729	155800	75943341	1988	1988	1988	1988	0
236	20240729	155700	75943341	1988	1988	1988	1988	0
237	20240729	155600	75943341	1988	1988	1988	1988	0
238	20240729	155500	75943341	1988	1988	1988	1988	0
239	20240729	155400	75943341	1988	1988	1988	1988	0
240	20240729	155300	75943341	1988	1988	1988	1988	0
241	20240729	155200	75943341	1988	1988	1988	1988	0
242	20240729	155100	75943341	1988	1988	1988	1988	2599
243	20240729	155000	75943341	1988	1988	1988	1988	0
244	20240729	154900	75943341	1988	1988	1988	1988	0
245	20240729	154800	75943341	1988	1988	1988	1988	0
246	20240729	154700	75943341	1988	1988	1988	1988	0
247	20240729	154600	75943341	1988	1988	1988	1988	0
248	20240729	154500	75943341	1988	1988	1988	1988	0
249	20240729	154400	75943341	1988	1988	1988	1988	0
250	20240729	154300	75943341	1988	1988	1988	1988	0
251	20240729	154200	75943341	1988	1988	1988	1988	0
252	20240729	154100	75943341	1988	1988	1988	1988	0
253	20240729	154000	75943341	1988	1988	1988	1988	0
254	20240729	153900	75943341	1988	1988	1988	1988	0
255	20240729	153800	75943341	1988	1988	1988	1988	0
256	20240729	153700	75943341	1988	1988	1988	1988	0
257	20240729	153600	75943341	1988	1988	1988	1988	0
258	20240729	153500	75943341	1988	1988	1988	1988	0
259	20240729	153400	75943341	1988	1988	1988	1988	0
260	20240729	153300	75943341	1988	1988	1988	1988	0
261	20240729	153200	75943341	1988	1988	1988	1988	0
262	20240729	153100	75943341	1988	1988	1988	1988	0
263	20240729	153000	75943341	1988	1988	1988	1988	2599
264	20240729	152900	70776529	1990	1990	1990	1990	0
265	20240729	152800	70776529	1990	1990	1990	1990	0
266	20240729	152700	70776529	1990	1990	1990	1990	0
267	20240729	152600	70776529	1990	1990	1990	1990	0
268	20240729	152500	70776529	1990	1990	1990	1990	0
269	20240729	152400	70776529	1990	1990	1990	1990	0
270	20240729	152300	70776529	1990	1990	1990	1990	0
271	20240729	152200	70776529	1990	1990	1990	1990	0
272	20240729	152100	70776529	1990	1990	1990	1990	0
273	20240729	152000	70776529	1990	1990	1990	1990	0
274	20240729	151900	70776529	1990	1989	1990	1987	2640
275	20240729	151800	65528997	1989	1986	1989	1986	1285
276	20240729	151700	62975092	1987	1987	1987	1987	0
277	20240729	151600	62975092	1987	1987	1987	1987	0
278	20240729	151500	62975092	1987	1987	1987	1987	120
279	20240729	151400	62736652	1987	1987	1987	1987	0
280	20240729	151300	62736652	1987	1987	1987	1987	0
281	20240729	151200	62736652	1987	1987	1987	1987	0
282	20240729	151100	62736652	1987	1987	1987	1987	0
283	20240729	151000	62736652	1987	1987	1987	1987	0
284	20240729	150900	62736652	1987	1987	1987	1987	0
285	20240729	150800	62736652	1987	1987	1987	1987	170
286	20240729	150700	62398862	1986	1986	1986	1986	614
287	20240729	150600	61179458	1985	1985	1985	1985	0
288	20240729	150500	61179458	1985	1985	1985	1985	0
289	20240729	150400	61179458	1985	1984	1985	1984	1407
290	20240729	150300	58387763	1982	1983	1983	1982	1000
291	20240729	150200	56405707	1982	1982	1982	1982	0
292	20240729	150100	56405707	1982	1983	1983	1982	1800
293	20240729	150000	52838090	1982	1983	1983	1982	2012
294	20240729	145900	48849277	1985	1985	1985	1985	0
295	20240729	145800	48849277	1985	1985	1985	1985	0
296	20240729	145700	48849277	1985	1985	1985	1985	0
297	20240729	145600	48849277	1985	1985	1985	1985	0
298	20240729	145500	48849277	1985	1985	1985	1985	100
299	20240729	145400	48650777	1985	1985	1985	1985	0
300	20240729	145300	48650777	1985	1985	1985	1985	0
301	20240729	145200	48650777	1985	1985	1985	1985	0
302	20240729	145100	48650777	1985	1985	1985	1985	0
303	20240729	145000	48650777	1985	1985	1985	1985	1
304	20240729	144900	48648792	1985	1985	1985	1985	0
305	20240729	144800	48648792	1985	1985	1985	1985	0
306	20240729	144700	48648792	1985	1985	1985	1985	1
307	20240729	144600	48646807	1980	1985	1985	1980	1266
308	20240729	144500	46139811	1981	1981	1981	1981	0
309	20240729	144400	46139811	1981	1981	1981	1981	0
310	20240729	144300	46139811	1981	1981	1981	1981	0
311	20240729	144200	46139811	1981	1981	1981	1981	0
312	20240729	144100	46139811	1981	1981	1981	1981	0
313	20240729	144000	46139811	1981	1981	1981	1981	9
314	20240729	143900	46121982	1981	1981	1981	1981	0
315	20240729	143800	46121982	1981	1983	1983	1981	306
316	20240729	143700	45515788	1985	1985	1985	1985	0
317	20240729	143600	45515788	1985	1985	1985	1985	0
318	20240729	143500	45515788	1985	1985	1985	1985	2
319	20240729	143400	45511818	1985	1985	1985	1985	0
320	20240729	143300	45511818	1985	1985	1985	1985	1
321	20240729	143200	45509833	1985	1985	1985	1985	1
322	20240729	143100	45507848	1986	1986	1986	1986	0
323	20240729	143000	45507848	1986	1986	1986	1986	0
324	20240729	142900	45507848	1986	1986	1986	1986	0
325	20240729	142800	45507848	1986	1986	1986	1986	0
326	20240729	142700	45507848	1986	1986	1986	1986	0
327	20240729	142600	45507848	1986	1986	1986	1986	0
328	20240729	142500	45507848	1986	1986	1986	1986	0
329	20240729	142400	45507848	1986	1986	1986	1986	0
330	20240729	142300	45507848	1986	1986	1986	1986	0
331	20240729	142200	45507848	1986	1986	1986	1986	0
332	20240729	142100	45507848	1986	1986	1986	1986	0
333	20240729	142000	45507848	1986	1986	1986	1986	0
334	20240729	141900	45507848	1986	1986	1986	1986	0
335	20240729	141800	45507848	1986	1986	1986	1986	0
336	20240729	141700	45507848	1986	1986	1986	1986	0
337	20240729	141600	45507848	1986	1986	1986	1986	0
338	20240729	141500	45507848	1986	1986	1986	1986	0
339	20240729	141400	45507848	1986	1986	1986	1986	0
340	20240729	141300	45507848	1986	1986	1986	1986	0
341	20240729	141200	45507848	1986	1986	1986	1986	1
342	20240729	141100	45505862	1981	1981	1981	1981	0
343	20240729	141000	45505862	1981	1981	1981	1981	0
344	20240729	140900	45505862	1981	1981	1981	1981	0
345	20240729	140800	45505862	1981	1981	1981	1981	0
346	20240729	140700	45505862	1981	1981	1981	1981	0
347	20240729	140600	45505862	1981	1981	1981	1981	0
348	20240729	140500	45505862	1981	1981	1981	1981	0
349	20240729	140400	45505862	1981	1981	1981	1981	0
350	20240729	140300	45505862	1981	1981	1981	1981	0
351	20240729	140200	45505862	1981	1981	1981	1981	0
352	20240729	140100	45505862	1981	1981	1981	1981	0
353	20240729	140000	45505862	1981	1981	1981	1981	0
354	20240729	135900	45505862	1981	1981	1981	1981	0
355	20240729	135800	45505862	1981	1981	1981	1981	0
356	20240729	135700	45505862	1981	1981	1981	1981	0
357	20240729	135600	45505862	1981	1981	1981	1981	0
358	20240729	135500	45505862	1981	1981	1981	1981	0
359	20240729	135400	45505862	1981	1981	1981	1981	0
360	20240729	135300	45505862	1981	1981	1981	1981	0
361	20240729	135200	45505862	1981	1981	1981	1981	0
362	20240729	135100	45505862	1981	1981	1981	1981	0
363	20240729	135000	45505862	1981	1981	1981	1981	0
364	20240729	134900	45505862	1981	1981	1981	1981	200
365	20240729	134800	45109662	1981	1981	1981	1981	0
366	20240729	134700	45109662	1981	1981	1981	1981	50
367	20240729	134600	45010612	1986	1986	1986	1986	0
368	20240729	134500	45010612	1986	1986	1986	1986	0
369	20240729	134400	45010612	1986	1986	1986	1986	0
370	20240729	134300	45010612	1986	1986	1986	1986	0
371	20240729	134200	45010612	1986	1986	1986	1986	1
372	20240729	134100	45008626	1984	1984	1984	1984	0
373	20240729	134000	45008626	1984	1984	1984	1984	0
374	20240729	133900	45008626	1984	1984	1984	1984	79
375	20240729	133800	44851890	1984	1984	1984	1984	0
376	20240729	133700	44851890	1984	1984	1984	1984	155
377	20240729	133600	44544370	1986	1986	1986	1986	0
378	20240729	133500	44544370	1986	1986	1986	1986	0
379	20240729	133400	44544370	1986	1986	1986	1986	0
380	20240729	133300	44544370	1986	1986	1986	1986	0
381	20240729	133200	44544370	1986	1986	1986	1986	0
382	20240729	133100	44544370	1986	1986	1986	1986	0
383	20240729	133000	44544370	1986	1986	1986	1986	1
384	20240729	132900	44542384	1984	1984	1984	1984	0
385	20240729	132800	44542384	1984	1984	1984	1984	0
386	20240729	132700	44542384	1984	1984	1984	1984	0
387	20240729	132600	44542384	1984	1984	1984	1984	0
388	20240729	132500	44542384	1984	1984	1984	1984	0
389	20240729	132400	44542384	1984	1984	1984	1984	24
390	20240729	132300	44494768	1984	1984	1984	1984	0
391	20240729	132200	44494768	1984	1984	1984	1984	0
392	20240729	132100	44494768	1984	1985	1985	1984	300
393	20240729	132000	43899458	1985	1985	1985	1985	0
394	20240729	131900	43899458	1985	1985	1985	1985	0
395	20240729	131800	43899458	1985	1985	1985	1985	0
396	20240729	131700	43899458	1985	1985	1985	1985	0
397	20240729	131600	43899458	1985	1985	1985	1985	50
398	20240729	131500	43800208	1986	1986	1986	1986	0
399	20240729	131400	43800208	1986	1986	1986	1986	0
400	20240729	131300	43800208	1986	1986	1986	1986	0
401	20240729	131200	43800208	1986	1986	1986	1986	0
402	20240729	131100	43800208	1986	1986	1986	1986	0
403	20240729	131000	43800208	1986	1986	1986	1986	0
404	20240729	130900	43800208	1986	1986	1986	1986	0
405	20240729	130800	43800208	1986	1986	1986	1986	0
406	20240729	130700	43800208	1986	1986	1986	1986	0
407	20240729	130600	43800208	1986	1986	1986	1986	10
408	20240729	130500	43780348	1986	1986	1986	1986	0
409	20240729	130400	43780348	1986	1986	1986	1986	0
410	20240729	130300	43780348	1986	1986	1986	1986	0
411	20240729	130200	43780348	1986	1986	1986	1986	0
412	20240729	130100	43780348	1986	1986	1986	1986	0
413	20240729	130000	43780348	1986	1986	1986	1986	0
414	20240729	125900	43780348	1986	1986	1986	1986	1
415	20240729	125800	43778362	1986	1986	1986	1986	20
416	20240729	125700	43738642	1986	1986	1986	1986	0
417	20240729	125600	43738642	1986	1986	1986	1986	0
418	20240729	125500	43738642	1986	1986	1986	1986	100
419	20240729	125400	43540042	1985	1985	1985	1985	0
420	20240729	125300	43540042	1985	1985	1985	1985	0
421	20240729	125200	43540042	1985	1985	1985	1985	0
422	20240729	125100	43540042	1985	1985	1985	1985	0
423	20240729	125000	43540042	1985	1985	1985	1985	0
424	20240729	124900	43540042	1985	1985	1985	1985	0
425	20240729	124800	43540042	1985	1985	1985	1985	0
426	20240729	124700	43540042	1985	1985	1985	1985	658
427	20240729	124600	42233912	1984	1984	1984	1984	0
428	20240729	124500	42233912	1984	1984	1984	1984	0
429	20240729	124400	42233912	1984	1984	1984	1984	805
430	20240729	124300	40636792	1983	1983	1983	1983	0
431	20240729	124200	40636792	1983	1983	1983	1983	250
432	20240729	124100	40141042	1982	1982	1982	1982	0
433	20240729	124000	40141042	1982	1982	1982	1982	120
434	20240729	123900	39903202	1981	1981	1981	1981	0
435	20240729	123800	39903202	1981	1981	1981	1981	5
436	20240729	123700	39893297	1981	1981	1981	1981	0
437	20240729	123600	39893297	1981	1981	1981	1981	0
438	20240729	123500	39893297	1981	1981	1981	1981	0
439	20240729	123400	39893297	1981	1981	1981	1981	0
440	20240729	123300	39893297	1981	1981	1981	1981	0
441	20240729	123200	39893297	1981	1981	1981	1981	120
442	20240729	123100	39655577	1980	1980	1980	1980	0
443	20240729	123000	39655577	1980	1980	1980	1980	119
444	20240729	122900	39419957	1980	1980	1980	1980	1
445	20240729	122800	39417977	1979	1979	1979	1979	0
446	20240729	122700	39417977	1979	1979	1979	1979	23
447	20240729	122600	39372460	1979	1979	1979	1979	711
448	20240729	122500	37965391	1978	1978	1978	1978	0
449	20240729	122400	37965391	1978	1978	1978	1978	119
450	20240729	122300	37730009	1978	1978	1978	1978	1
451	20240729	122200	37728031	1977	1976	1977	1976	155
452	20240729	122100	37421631	1976	1976	1976	1976	15
453	20240729	122000	37391991	1976	1976	1976	1976	13
454	20240729	121900	37366303	1976	1976	1976	1976	0
455	20240729	121800	37366303	1976	1976	1976	1976	0
456	20240729	121700	37366303	1976	1976	1976	1976	0
457	20240729	121600	37366303	1976	1976	1976	1976	0
458	20240729	121500	37366303	1976	1976	1976	1976	0
459	20240729	121400	37366303	1976	1976	1976	1976	100
460	20240729	121300	37168703	1976	1976	1976	1976	100
461	20240729	121200	36971103	1976	1976	1976	1976	0
462	20240729	121100	36971103	1976	1976	1976	1976	0
463	20240729	121000	36971103	1976	1976	1976	1976	0
464	20240729	120900	36971103	1976	1976	1976	1976	0
465	20240729	120800	36971103	1976	1976	1976	1976	0
466	20240729	120700	36971103	1976	1974	1976	1974	101
467	20240729	120600	36771529	1984	1984	1984	1984	0
468	20240729	120500	36771529	1984	1984	1984	1984	0
469	20240729	120400	36771529	1984	1984	1984	1984	0
470	20240729	120300	36771529	1984	1984	1984	1984	0
471	20240729	120200	36771529	1984	1984	1984	1984	0
472	20240729	120100	36771529	1984	1984	1984	1984	0
473	20240729	120000	36771529	1984	1984	1984	1984	0
474	20240729	115900	36771529	1984	1984	1984	1984	0
475	20240729	115800	36771529	1984	1984	1984	1984	0
476	20240729	115700	36771529	1984	1984	1984	1984	0
477	20240729	115600	36771529	1984	1984	1984	1984	0
478	20240729	115500	36771529	1984	1984	1984	1984	0
479	20240729	115400	36771529	1984	1984	1984	1984	0
480	20240729	115300	36771529	1984	1984	1984	1984	0
481	20240729	115200	36771529	1984	1984	1984	1984	0
482	20240729	115100	36771529	1984	1984	1984	1984	0
483	20240729	115000	36771529	1984	1984	1984	1984	0
484	20240729	114900	36771529	1984	1984	1984	1984	0
485	20240729	114800	36771529	1984	1973	1984	1973	1204
486	20240729	114700	34395993	1984	1984	1984	1984	200
487	20240729	114600	33999193	1982	1982	1982	1982	0
488	20240729	114500	33999193	1982	1982	1982	1982	50
489	20240729	114400	33900093	1982	1982	1982	1982	0
490	20240729	114300	33900093	1982	1982	1982	1982	0
491	20240729	114200	33900093	1982	1982	1982	1982	0
492	20240729	114100	33900093	1982	1982	1982	1982	50
493	20240729	114000	33800993	1982	1982	1982	1982	0
494	20240729	113900	33800993	1982	1982	1982	1982	0
495	20240729	113800	33800993	1982	1982	1982	1982	100
496	20240729	113700	33602793	1982	1985	1985	1974	706
497	20240729	113600	32206619	1985	1985	1985	1985	0
498	20240729	113500	32206619	1985	1985	1985	1985	0
499	20240729	113400	32206619	1985	1985	1985	1985	0
500	20240729	113300	32206619	1985	1985	1985	1985	0
501	20240729	113200	32206619	1985	1985	1985	1985	0
502	20240729	113100	32206619	1985	1985	1985	1985	100
503	20240729	113000	32008119	1974	1974	1974	1974	310
504	20240729	112900	31396179	1975	1975	1975	1975	0
505	20240729	112800	31396179	1975	1975	1975	1975	0
506	20240729	112700	31396179	1975	1975	1975	1975	0
507	20240729	112600	31396179	1975	1975	1975	1975	0
508	20240729	112500	31396179	1975	1975	1975	1975	0
509	20240729	112400	31396179	1975	1975	1975	1975	0
510	20240729	112300	31396179	1975	1975	1975	1975	0
511	20240729	112200	31396179	1975	1975	1975	1975	216
512	20240729	112100	30969579	1976	1976	1976	1976	0
513	20240729	112000	30969579	1976	1976	1976	1976	0
514	20240729	111900	30969579	1976	1976	1976	1976	0
515	20240729	111800	30969579	1976	1976	1976	1976	10
516	20240729	111700	30949819	1976	1976	1976	1976	246
517	20240729	111600	30463723	1985	1985	1985	1985	10
518	20240729	111500	30443873	1976	1976	1976	1976	150
519	20240729	111400	30147473	1976	1976	1976	1976	0
520	20240729	111300	30147473	1976	1976	1976	1976	0
521	20240729	111200	30147473	1976	1976	1976	1976	0
522	20240729	111100	30147473	1976	1976	1976	1976	0
523	20240729	111000	30147473	1976	1976	1976	1976	0
524	20240729	110900	30147473	1976	1976	1976	1976	0
525	20240729	110800	30147473	1976	1976	1976	1976	2
526	20240729	110700	30143521	1976	1976	1976	1976	0
527	20240729	110600	30143521	1976	1976	1976	1976	0
528	20240729	110500	30143521	1976	1976	1976	1976	0
529	20240729	110400	30143521	1976	1976	1976	1976	0
530	20240729	110300	30143521	1976	1976	1976	1976	0
531	20240729	110200	30143521	1976	1976	1976	1976	0
532	20240729	110100	30143521	1976	1986	1986	1976	151
533	20240729	110000	29844645	1985	1985	1985	1985	100
534	20240729	105900	29646145	1976	1976	1976	1976	0
535	20240729	105800	29646145	1976	1976	1976	1976	400
536	20240729	105700	28855745	1985	1985	1985	1985	0
537	20240729	105600	28855745	1985	1985	1985	1985	0
538	20240729	105500	28855745	1985	1985	1985	1985	0
539	20240729	105400	28855745	1985	1985	1985	1985	0
540	20240729	105300	28855745	1985	1985	1985	1985	0
541	20240729	105200	28855745	1985	1985	1985	1985	0
542	20240729	105100	28855745	1985	1985	1985	1985	0
543	20240729	105000	28855745	1985	1985	1985	1985	0
544	20240729	104900	28855745	1985	1985	1985	1985	0
545	20240729	104800	28855745	1985	1985	1985	1985	70
546	20240729	104700	28716795	1976	1976	1976	1976	0
547	20240729	104600	28716795	1976	1976	1976	1976	0
548	20240729	104500	28716795	1976	1976	1976	1976	0
549	20240729	104400	28716795	1976	1976	1976	1976	0
550	20240729	104300	28716795	1976	1976	1976	1976	0
551	20240729	104200	28716795	1976	1976	1976	1976	0
552	20240729	104100	28716795	1976	1976	1976	1976	0
553	20240729	104000	28716795	1976	1976	1976	1976	1
554	20240729	103900	28714819	1987	1987	1987	1987	0
555	20240729	103800	28714819	1987	1987	1987	1987	0
556	20240729	103700	28714819	1987	1987	1987	1987	0
557	20240729	103600	28714819	1987	1987	1987	1987	0
558	20240729	103500	28714819	1987	1987	1987	1987	0
559	20240729	103400	28714819	1987	1987	1987	1987	0
560	20240729	103300	28714819	1987	1987	1987	1987	0
561	20240729	103200	28714819	1987	1987	1987	1987	0
562	20240729	103100	28714819	1987	1987	1987	1987	0
563	20240729	103000	28714819	1987	1986	1987	1986	2
564	20240729	102900	28710846	1987	1987	1987	1987	0
565	20240729	102800	28710846	1987	1987	1987	1987	0
566	20240729	102700	28710846	1987	1987	1987	1987	0
567	20240729	102600	28710846	1987	1987	1987	1987	0
568	20240729	102500	28710846	1987	1987	1987	1987	0
569	20240729	102400	28710846	1987	1987	1987	1987	2
570	20240729	102300	28706872	1987	1987	1987	1987	0
571	20240729	102200	28706872	1987	1987	1987	1987	0
572	20240729	102100	28706872	1987	1987	1987	1987	0
573	20240729	102000	28706872	1987	1987	1987	1987	0
574	20240729	101900	28706872	1987	1987	1987	1987	5
575	20240729	101800	28696937	1976	1976	1976	1976	50
576	20240729	101700	28598137	1971	1971	1971	1971	0
577	20240729	101600	28598137	1971	1971	1971	1971	30
578	20240729	101500	28539007	1972	1978	1978	1972	120
579	20240729	101400	28302047	1988	1988	1988	1988	0
580	20240729	101300	28302047	1988	1988	1988	1988	30
581	20240729	101200	28242407	1988	1988	1988	1988	100
582	20240729	101100	28043607	1988	1988	1988	1988	0
583	20240729	101000	28043607	1988	1988	1988	1988	1
584	20240729	100900	28041619	1988	1988	1988	1988	0
585	20240729	100800	28041619	1988	1988	1988	1988	0
586	20240729	100700	28041619	1988	1985	1988	1985	100
587	20240729	100600	27842993	1985	1985	1985	1985	10
588	20240729	100500	27823143	1985	1984	1985	1984	84
589	20240729	100400	27656453	1984	1984	1984	1984	77
590	20240729	100300	27503685	1984	1984	1984	1984	29
591	20240729	100200	27446149	1984	1983	1984	1983	151
592	20240729	100100	27146595	1983	1982	1983	1982	450
593	20240729	100000	26254445	1983	1979	1983	1979	100
594	20240729	095900	26056298	1979	1979	1979	1979	0
595	20240729	095800	26056298	1979	1979	1979	1979	0
596	20240729	095700	26056298	1979	1979	1979	1979	0
597	20240729	095600	26056298	1979	1979	1979	1979	0
598	20240729	095500	26056298	1979	1979	1979	1979	1
599	20240729	095400	26054319	1968	1968	1968	1968	0
600	20240729	095300	26054319	1968	1968	1968	1968	0
601	20240729	095200	26054319	1968	1968	1968	1968	0
602	20240729	095100	26054319	1968	1968	1968	1968	0
603	20240729	095000	26054319	1968	1968	1968	1968	0
604	20240729	094900	26054319	1968	1968	1968	1968	0
605	20240729	094800	26054319	1968	1968	1968	1968	0
606	20240729	094700	26054319	1968	1968	1968	1968	0
607	20240729	094600	26054319	1968	1968	1968	1968	676
608	20240729	094500	24723951	1968	1968	1968	1968	452
609	20240729	094400	23834415	1968	1968	1968	1968	1072
610	20240729	094300	21724719	1979	1979	1979	1979	10
611	20240729	094200	21704929	1979	1979	1979	1979	0
612	20240729	094100	21704929	1979	1979	1979	1979	0
613	20240729	094000	21704929	1979	1979	1979	1979	0
614	20240729	093900	21704929	1979	1979	1979	1979	300
615	20240729	093800	21111229	1979	1979	1979	1979	300
616	20240729	093700	20517529	1979	1979	1979	1979	1
617	20240729	093600	20515550	1977	1977	1977	1977	0
618	20240729	093500	20515550	1977	1977	1977	1977	10
619	20240729	093400	20495780	1977	1977	1977	1977	40
620	20240729	093300	20416700	1967	1967	1967	1967	70
621	20240729	093200	20279010	1968	1969	1969	1968	52
622	20240729	093100	20176624	1969	1970	1970	1969	48
623	20240729	093000	20082066	1979	1979	1979	1979	1
624	20240729	092900	20080087	1980	1980	1980	1980	0
625	20240729	092800	20080087	1980	1970	1980	1970	743
626	20240729	092700	18616357	1980	1968	1980	1968	612
627	20240729	092600	17407099	1968	1968	1968	1968	100
628	20240729	092500	17210299	1957	1958	1958	1957	128
629	20240729	092400	16959695	1956	1958	1958	1956	27
630	20240729	092300	16906869	1950	1950	1950	1950	784
631	20240729	092200	15378069	1950	1959	1959	1950	2240
632	20240729	092100	11009979	1950	1950	1950	1950	0
633	20240729	092000	11009979	1950	1955	1955	1950	1100
634	20240729	091900	8864458	1966	1966	1966	1966	0
635	20240729	091800	8864458	1966	1966	1966	1966	1
636	20240729	091700	8862492	1965	1965	1965	1965	0
637	20240729	091600	8862492	1965	1965	1965	1965	45
638	20240729	091500	8774067	1966	1966	1966	1966	0
639	20240729	091400	8774067	1966	1966	1966	1966	60
640	20240729	091300	8656107	1966	1965	1966	1965	95
641	20240729	091200	8469392	1965	1965	1965	1965	0
642	20240729	091100	8469392	1965	1965	1965	1965	0
643	20240729	091000	8469392	1965	1965	1965	1965	59
644	20240729	090900	8353457	1966	1966	1966	1966	0
645	20240729	090800	8353457	1966	1966	1966	1966	0
646	20240729	090700	8353457	1966	1966	1966	1966	1
647	20240729	090600	8351491	1946	1946	1966	1946	1152
648	20240729	090500	6109677	1947	1950	1969	1947	650
649	20240729	090400	4838977	1950	1969	1969	1950	642
650	20240729	090300	3581358	1951	1951	1951	1951	568
651	20240729	090200	2473190	1970	1965	1970	1965	256
652	20240729	090100	1970000	1970	1970	1970	1970	0
653	20240729	090000	1970000	1970	1970	1970	1970	1000