KissMeData/084680/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195300	19829335315	1951	1951	1951	1951	89880
3	20240729	195200	19829335315	1951	1951	1951	1951	0
4	20240729	195100	19829335315	1951	1951	1951	1951	0
5	20240729	195000	19829335315	1951	1951	1951	1951	0
6	20240729	194900	19829335315	1951	1951	1951	1951	0
7	20240729	194800	19829335315	1951	1951	1951	1951	0
8	20240729	194700	19829335315	1951	1951	1951	1951	0
9	20240729	194600	19829335315	1951	1951	1951	1951	0
10	20240729	194500	19829335315	1951	1951	1951	1951	0
11	20240729	194400	19829335315	1951	1951	1951	1951	0
12	20240729	194300	19829335315	1951	1951	1951	1951	0
13	20240729	194200	19829335315	1951	1951	1951	1951	0
14	20240729	194100	19829335315	1951	1951	1951	1951	0
15	20240729	194000	19829335315	1951	1951	1951	1951	0
16	20240729	193900	19829335315	1951	1951	1951	1951	0
17	20240729	193800	19829335315	1951	1951	1951	1951	0
18	20240729	193700	19829335315	1951	1951	1951	1951	0
19	20240729	193600	19829335315	1951	1951	1951	1951	0
20	20240729	193500	19829335315	1951	1951	1951	1951	0
21	20240729	193400	19829335315	1951	1951	1951	1951	0
22	20240729	193300	19829335315	1951	1951	1951	1951	0
23	20240729	193200	19829335315	1951	1951	1951	1951	0
24	20240729	193100	19829335315	1951	1951	1951	1951	0
25	20240729	193000	19829335315	1951	1951	1951	1951	0
26	20240729	192900	19829335315	1951	1951	1951	1951	0
27	20240729	192800	19829335315	1951	1951	1951	1951	0
28	20240729	192700	19829335315	1951	1951	1951	1951	0
29	20240729	192600	19829335315	1951	1951	1951	1951	0
30	20240729	192500	19829335315	1951	1951	1951	1951	0
31	20240729	192400	19829335315	1951	1951	1951	1951	0
32	20240729	192300	19829335315	1951	1951	1951	1951	89880
33	20240729	192200	19829335315	1951	1951	1951	1951	0
34	20240729	192100	19829335315	1951	1951	1951	1951	0
35	20240729	192000	19829335315	1951	1951	1951	1951	0
36	20240729	191900	19829335315	1951	1951	1951	1951	0
37	20240729	191800	19829335315	1951	1951	1951	1951	0
38	20240729	191700	19829335315	1951	1951	1951	1951	0
39	20240729	191600	19829335315	1951	1951	1951	1951	0
40	20240729	191500	19829335315	1951	1951	1951	1951	0
41	20240729	191400	19829335315	1951	1951	1951	1951	0
42	20240729	191300	19829335315	1951	1951	1951	1951	0
43	20240729	191200	19829335315	1951	1951	1951	1951	0
44	20240729	191100	19829335315	1951	1951	1951	1951	0
45	20240729	191000	19829335315	1951	1951	1951	1951	0
46	20240729	190900	19829335315	1951	1951	1951	1951	0
47	20240729	190800	19829335315	1951	1951	1951	1951	0
48	20240729	190700	19829335315	1951	1951	1951	1951	0
49	20240729	190600	19829335315	1951	1951	1951	1951	0
50	20240729	190500	19829335315	1951	1951	1951	1951	0
51	20240729	190400	19829335315	1951	1951	1951	1951	0
52	20240729	190300	19829335315	1951	1951	1951	1951	0
53	20240729	190200	19829335315	1951	1951	1951	1951	0
54	20240729	190100	19829335315	1951	1951	1951	1951	0
55	20240729	190000	19829335315	1951	1951	1951	1951	0
56	20240729	185900	19829335315	1951	1951	1951	1951	0
57	20240729	185800	19829335315	1951	1951	1951	1951	0
58	20240729	185700	19829335315	1951	1951	1951	1951	0
59	20240729	185600	19829335315	1951	1951	1951	1951	0
60	20240729	185500	19829335315	1951	1951	1951	1951	0
61	20240729	185400	19829335315	1951	1951	1951	1951	0
62	20240729	185300	19829335315	1951	1951	1951	1951	89880
63	20240729	185200	19829335315	1951	1951	1951	1951	0
64	20240729	185100	19829335315	1951	1951	1951	1951	0
65	20240729	185000	19829335315	1951	1951	1951	1951	0
66	20240729	184900	19829335315	1951	1951	1951	1951	0
67	20240729	184800	19829335315	1951	1951	1951	1951	0
68	20240729	184700	19829335315	1951	1951	1951	1951	0
69	20240729	184600	19829335315	1951	1951	1951	1951	0
70	20240729	184500	19829335315	1951	1951	1951	1951	0
71	20240729	184400	19829335315	1951	1951	1951	1951	0
72	20240729	184300	19829335315	1951	1951	1951	1951	0
73	20240729	184200	19829335315	1951	1951	1951	1951	0
74	20240729	184100	19829335315	1951	1951	1951	1951	0
75	20240729	184000	19829335315	1951	1951	1951	1951	0
76	20240729	183900	19829335315	1951	1951	1951	1951	0
77	20240729	183800	19829335315	1951	1951	1951	1951	0
78	20240729	183700	19829335315	1951	1951	1951	1951	0
79	20240729	183600	19829335315	1951	1951	1951	1951	0
80	20240729	183500	19829335315	1951	1951	1951	1951	0
81	20240729	183400	19829335315	1951	1951	1951	1951	0
82	20240729	183300	19829335315	1951	1951	1951	1951	0
83	20240729	183200	19829335315	1951	1951	1951	1951	0
84	20240729	183100	19829335315	1951	1951	1951	1951	0
85	20240729	183000	19829335315	1951	1951	1951	1951	0
86	20240729	182900	19829335315	1951	1951	1951	1951	0
87	20240729	182800	19829335315	1951	1951	1951	1951	0
88	20240729	182700	19829335315	1951	1951	1951	1951	0
89	20240729	182600	19829335315	1951	1951	1951	1951	0
90	20240729	182500	19829335315	1951	1951	1951	1951	0
91	20240729	182400	19829335315	1951	1951	1951	1951	0
92	20240729	182300	19829335315	1951	1951	1951	1951	89880
93	20240729	182200	19829335315	1951	1951	1951	1951	0
94	20240729	182100	19829335315	1951	1951	1951	1951	0
95	20240729	182000	19829335315	1951	1951	1951	1951	0
96	20240729	181900	19829335315	1951	1951	1951	1951	0
97	20240729	181800	19829335315	1951	1951	1951	1951	0
98	20240729	181700	19829335315	1951	1951	1951	1951	0
99	20240729	181600	19829335315	1951	1951	1951	1951	0
100	20240729	181500	19829335315	1951	1951	1951	1951	0
101	20240729	181400	19829335315	1951	1951	1951	1951	0
102	20240729	181300	19829335315	1951	1951	1951	1951	0
103	20240729	181200	19829335315	1951	1951	1951	1951	0
104	20240729	181100	19829335315	1951	1951	1951	1951	0
105	20240729	181000	19829335315	1951	1951	1951	1951	0
106	20240729	180900	19829335315	1951	1951	1951	1951	0
107	20240729	180800	19829335315	1951	1951	1951	1951	0
108	20240729	180700	19829335315	1951	1951	1951	1951	0
109	20240729	180600	19829335315	1951	1951	1951	1951	0
110	20240729	180500	19829335315	1951	1951	1951	1951	0
111	20240729	180400	19829335315	1951	1951	1951	1951	0
112	20240729	180300	19829335315	1951	1951	1951	1951	0
113	20240729	180200	19829335315	1951	1951	1951	1951	0
114	20240729	180100	19829335315	1951	1951	1951	1951	0
115	20240729	180000	19829335315	1951	1951	1951	1951	0
116	20240729	175900	19829335315	1951	1951	1951	1951	0
117	20240729	175800	19829335315	1951	1951	1951	1951	0
118	20240729	175700	19829335315	1951	1951	1951	1951	0
119	20240729	175600	19829335315	1951	1951	1951	1951	0
120	20240729	175500	19829335315	1951	1951	1951	1951	0
121	20240729	175400	19829335315	1951	1951	1951	1951	0
122	20240729	175300	19829335315	1951	1951	1951	1951	89880
123	20240729	175200	19829335315	1951	1951	1951	1951	0
124	20240729	175100	19829335315	1951	1951	1951	1951	0
125	20240729	175000	19829335315	1951	1951	1951	1951	0
126	20240729	174900	19829335315	1951	1951	1951	1951	0
127	20240729	174800	19829335315	1951	1951	1951	1951	0
128	20240729	174700	19829335315	1951	1951	1951	1951	0
129	20240729	174600	19829335315	1951	1951	1951	1951	0
130	20240729	174500	19829335315	1951	1951	1951	1951	0
131	20240729	174400	19829335315	1951	1951	1951	1951	0
132	20240729	174300	19829335315	1951	1951	1951	1951	0
133	20240729	174200	19829335315	1951	1951	1951	1951	0
134	20240729	174100	19829335315	1951	1951	1951	1951	0
135	20240729	174000	19829335315	1951	1951	1951	1951	0
136	20240729	173900	19829335315	1951	1951	1951	1951	0
137	20240729	173800	19829335315	1951	1951	1951	1951	0
138	20240729	173700	19829335315	1951	1951	1951	1951	0
139	20240729	173600	19829335315	1951	1951	1951	1951	0
140	20240729	173500	19829335315	1951	1951	1951	1951	0
141	20240729	173400	19829335315	1951	1951	1951	1951	0
142	20240729	173300	19829335315	1951	1951	1951	1951	0
143	20240729	173200	19829335315	1951	1951	1951	1951	0
144	20240729	173100	19829335315	1951	1951	1951	1951	0
145	20240729	173000	19829335315	1951	1951	1951	1951	0
146	20240729	172900	19829335315	1951	1951	1951	1951	0
147	20240729	172800	19829335315	1951	1951	1951	1951	0
148	20240729	172700	19829335315	1951	1951	1951	1951	0
149	20240729	172600	19829335315	1951	1951	1951	1951	0
150	20240729	172500	19829335315	1951	1951	1951	1951	0
151	20240729	172400	19829335315	1951	1951	1951	1951	0
152	20240729	172300	19829335315	1951	1951	1951	1951	89880
153	20240729	172200	19829335315	1951	1951	1951	1951	0
154	20240729	172100	19829335315	1951	1951	1951	1951	0
155	20240729	172000	19829335315	1951	1951	1951	1951	0
156	20240729	171900	19829335315	1951	1951	1951	1951	0
157	20240729	171800	19829335315	1951	1951	1951	1951	0
158	20240729	171700	19829335315	1951	1951	1951	1951	0
159	20240729	171600	19829335315	1951	1951	1951	1951	0
160	20240729	171500	19829335315	1951	1951	1951	1951	0
161	20240729	171400	19829335315	1951	1951	1951	1951	0
162	20240729	171300	19829335315	1951	1951	1951	1951	0
163	20240729	171200	19829335315	1951	1951	1951	1951	0
164	20240729	171100	19829335315	1951	1951	1951	1951	0
165	20240729	171000	19829335315	1951	1951	1951	1951	0
166	20240729	170900	19829335315	1951	1951	1951	1951	0
167	20240729	170800	19829335315	1951	1951	1951	1951	0
168	20240729	170700	19829335315	1951	1951	1951	1951	0
169	20240729	170600	19829335315	1951	1951	1951	1951	0
170	20240729	170500	19829335315	1951	1951	1951	1951	0
171	20240729	170400	19829335315	1951	1951	1951	1951	0
172	20240729	170300	19829335315	1951	1951	1951	1951	0
173	20240729	170200	19829335315	1951	1951	1951	1951	0
174	20240729	170100	19829335315	1951	1951	1951	1951	0
175	20240729	170000	19829335315	1951	1951	1951	1951	0
176	20240729	165900	19829335315	1951	1951	1951	1951	0
177	20240729	165800	19829335315	1951	1951	1951	1951	0
178	20240729	165700	19829335315	1951	1951	1951	1951	0
179	20240729	165600	19829335315	1951	1951	1951	1951	0
180	20240729	165500	19829335315	1951	1951	1951	1951	0
181	20240729	165400	19829335315	1951	1951	1951	1951	0
182	20240729	165300	19829335315	1951	1951	1951	1951	89880
183	20240729	165200	19829335315	1951	1951	1951	1951	0
184	20240729	165100	19829335315	1951	1951	1951	1951	0
185	20240729	165000	19829335315	1951	1951	1951	1951	0
186	20240729	164900	19829335315	1951	1951	1951	1951	0
187	20240729	164800	19829335315	1951	1951	1951	1951	0
188	20240729	164700	19829335315	1951	1951	1951	1951	0
189	20240729	164600	19829335315	1951	1951	1951	1951	0
190	20240729	164500	19829335315	1951	1951	1951	1951	0
191	20240729	164400	19829335315	1951	1951	1951	1951	0
192	20240729	164300	19829335315	1951	1951	1951	1951	0
193	20240729	164200	19829335315	1951	1951	1951	1951	0
194	20240729	164100	19829335315	1951	1951	1951	1951	0
195	20240729	164000	19829335315	1951	1951	1951	1951	0
196	20240729	163900	19829335315	1951	1951	1951	1951	0
197	20240729	163800	19829335315	1951	1951	1951	1951	0
198	20240729	163700	19829335315	1951	1951	1951	1951	0
199	20240729	163600	19829335315	1951	1951	1951	1951	0
200	20240729	163500	19829335315	1951	1951	1951	1951	0
201	20240729	163400	19829335315	1951	1951	1951	1951	0
202	20240729	163300	19829335315	1951	1951	1951	1951	0
203	20240729	163200	19829335315	1951	1951	1951	1951	0
204	20240729	163100	19829335315	1951	1951	1951	1951	0
205	20240729	163000	19829335315	1951	1951	1951	1951	0
206	20240729	162900	19829335315	1951	1951	1951	1951	0
207	20240729	162800	19829335315	1951	1951	1951	1951	0
208	20240729	162700	19829335315	1951	1951	1951	1951	0
209	20240729	162600	19829335315	1951	1951	1951	1951	0
210	20240729	162500	19829335315	1951	1951	1951	1951	0
211	20240729	162400	19829335315	1951	1951	1951	1951	0
212	20240729	162300	19829335315	1951	1951	1951	1951	89880
213	20240729	162200	19829335315	1951	1951	1951	1951	0
214	20240729	162100	19829335315	1951	1951	1951	1951	0
215	20240729	162000	19829335315	1951	1951	1951	1951	0
216	20240729	161900	19829335315	1951	1951	1951	1951	0
217	20240729	161800	19829335315	1951	1951	1951	1951	0
218	20240729	161700	19829335315	1951	1951	1951	1951	0
219	20240729	161600	19829335315	1951	1951	1951	1951	0
220	20240729	161500	19829335315	1951	1951	1951	1951	0
221	20240729	161400	19829335315	1951	1951	1951	1951	0
222	20240729	161300	19829335315	1951	1951	1951	1951	0
223	20240729	161200	19829335315	1951	1951	1951	1951	0
224	20240729	161100	19829335315	1951	1951	1951	1951	0
225	20240729	161000	19829335315	1951	1951	1951	1951	0
226	20240729	160900	19829335315	1951	1951	1951	1951	0
227	20240729	160800	19829335315	1951	1951	1951	1951	0
228	20240729	160700	19829335315	1951	1951	1951	1951	0
229	20240729	160600	19829335315	1951	1951	1951	1951	0
230	20240729	160500	19829335315	1951	1951	1951	1951	0
231	20240729	160400	19829335315	1951	1951	1951	1951	0
232	20240729	160300	19829335315	1951	1951	1951	1951	0
233	20240729	160200	19829335315	1951	1951	1951	1951	0
234	20240729	160100	19829335315	1951	1951	1951	1951	0
235	20240729	160000	19829335315	1951	1951	1951	1951	0
236	20240729	155900	19829335315	1951	1951	1951	1951	0
237	20240729	155800	19829335315	1951	1951	1951	1951	0
238	20240729	155700	19829335315	1951	1951	1951	1951	0
239	20240729	155600	19829335315	1951	1951	1951	1951	0
240	20240729	155500	19829335315	1951	1951	1951	1951	0
241	20240729	155400	19829335315	1951	1951	1951	1951	0
242	20240729	155300	19829335315	1951	1951	1951	1951	89880
243	20240729	155200	19829335315	1951	1951	1951	1951	0
244	20240729	155100	19829335315	1951	1951	1951	1951	0
245	20240729	155000	19829335315	1951	1951	1951	1951	0
246	20240729	154900	19829335315	1951	1951	1951	1951	0
247	20240729	154800	19829335315	1951	1951	1951	1951	0
248	20240729	154700	19829335315	1951	1951	1951	1951	0
249	20240729	154600	19829335315	1951	1951	1951	1951	0
250	20240729	154500	19829335315	1951	1951	1951	1951	0
251	20240729	154400	19829335315	1951	1951	1951	1951	0
252	20240729	154300	19829335315	1951	1951	1951	1951	0
253	20240729	154200	19829335315	1951	1951	1951	1951	0
254	20240729	154100	19829335315	1951	1951	1951	1951	0
255	20240729	154000	19829335315	1951	1951	1951	1951	0
256	20240729	153900	19829335315	1951	1951	1951	1951	0
257	20240729	153800	19829335315	1951	1951	1951	1951	0
258	20240729	153700	19829335315	1951	1951	1951	1951	0
259	20240729	153600	19829335315	1951	1951	1951	1951	0
260	20240729	153500	19829335315	1951	1951	1951	1951	0
261	20240729	153400	19829335315	1951	1951	1951	1951	0
262	20240729	153300	19829335315	1951	1951	1951	1951	0
263	20240729	153200	19829335315	1951	1951	1951	1951	0
264	20240729	153100	19829335315	1951	1951	1951	1951	0
265	20240729	153000	19829335315	1951	1951	1951	1951	89880
266	20240729	152900	19653979435	1938	1938	1938	1938	0
267	20240729	152800	19653979435	1938	1938	1938	1938	0
268	20240729	152700	19653979435	1938	1938	1938	1938	0
269	20240729	152600	19653979435	1938	1938	1938	1938	0
270	20240729	152500	19653979435	1938	1938	1938	1938	0
271	20240729	152400	19653979435	1938	1938	1938	1938	0
272	20240729	152300	19653979435	1938	1938	1938	1938	0
273	20240729	152200	19653979435	1938	1938	1938	1938	0
274	20240729	152100	19653979435	1938	1938	1938	1938	0
275	20240729	152000	19653979435	1938	1938	1938	1938	0
276	20240729	151900	19653979435	1938	1939	1940	1930	20143
277	20240729	151800	19615003354	1938	1938	1941	1938	12063
278	20240729	151700	19591616295	1938	1933	1938	1928	41739
279	20240729	151600	19511034532	1934	1936	1940	1934	17330
280	20240729	151500	19477486357	1937	1937	1941	1937	2936
281	20240729	151400	19471792188	1937	1941	1943	1937	1718
282	20240729	151300	19468459796	1943	1944	1946	1941	3449
283	20240729	151200	19461757284	1944	1939	1944	1939	15474
284	20240729	151100	19431717442	1939	1936	1940	1934	3973
285	20240729	151000	19424020438	1937	1930	1939	1927	13104
286	20240729	150900	19398735189	1937	1933	1937	1927	23659
287	20240729	150800	19353041252	1933	1933	1935	1932	10095
288	20240729	150700	19333532351	1936	1933	1937	1933	2948
289	20240729	150600	19327830924	1933	1935	1937	1932	10849
290	20240729	150500	19306847622	1933	1939	1939	1933	2904
291	20240729	150400	19301228608	1934	1940	1940	1931	4290
292	20240729	150300	19292919119	1940	1944	1944	1939	9764
293	20240729	150200	19273955335	1944	1931	1944	1931	8891
294	20240729	150100	19256702483	1932	1928	1932	1928	15758
295	20240729	150000	19226294311	1928	1929	1931	1928	15933
296	20240729	145900	19195568682	1929	1930	1932	1929	15309
297	20240729	145800	19166026812	1930	1934	1934	1930	2589
298	20240729	145700	19161027417	1935	1931	1935	1929	9228
299	20240729	145600	19143216191	1931	1931	1931	1929	6725
300	20240729	145500	19130237069	1931	1936	1936	1930	10680
301	20240729	145400	19109609983	1936	1935	1937	1932	4119
302	20240729	145300	19101642980	1935	1933	1938	1931	3142
303	20240729	145200	19095567779	1930	1932	1935	1929	21412
304	20240729	145100	19054229689	1931	1932	1936	1930	21735
305	20240729	145000	19012256881	1932	1938	1940	1932	8270
306	20240729	144900	18996247444	1938	1933	1940	1932	9279
307	20240729	144800	18978295600	1937	1944	1944	1933	9972
308	20240729	144700	18958943450	1944	1930	1944	1929	24602
309	20240729	144600	18911378077	1930	1939	1939	1930	45228
310	20240729	144500	18823970948	1938	1936	1939	1936	11047
311	20240729	144400	18802572709	1936	1944	1944	1936	9299
312	20240729	144300	18784533556	1944	1941	1944	1940	7133
313	20240729	144200	18770676512	1940	1941	1948	1940	9899
314	20240729	144100	18751463834	1941	1940	1951	1940	16983
315	20240729	144000	18718446477	1940	1940	1943	1939	14607
316	20240729	143900	18690106786	1940	1944	1946	1937	23069
317	20240729	143800	18645333297	1943	1947	1947	1939	19128
318	20240729	143700	18608191172	1945	1940	1948	1933	73641
319	20240729	143600	18465408642	1941	1954	1956	1937	107393
320	20240729	143500	18256623160	1954	1960	1964	1954	18785
321	20240729	143400	18219868837	1960	1955	1966	1955	15799
322	20240729	143300	18188893626	1954	1953	1957	1948	67782
323	20240729	143200	18056611610	1951	1968	1970	1951	49028
324	20240729	143100	17960478261	1968	1977	1978	1965	18120
325	20240729	143000	17924791190	1978	1978	1988	1970	24024
326	20240729	142900	17877256014	1980	1971	1981	1967	42119
327	20240729	142800	17794327346	1972	1980	1980	1971	6882
328	20240729	142700	17780739337	1980	1978	1987	1968	40118
329	20240729	142600	17701561246	1977	1981	1983	1971	34596
330	20240729	142500	17633151616	1983	1983	1989	1978	16364
331	20240729	142400	17600708452	1983	1974	1992	1968	52304
332	20240729	142300	17497367752	1969	1982	1983	1969	39281
333	20240729	142200	17419781190	1982	1977	2000	1970	73956
334	20240729	142100	17273139452	1976	1991	1991	1974	30064
335	20240729	142000	17213646366	1992	1970	1994	1969	94425
336	20240729	141900	17026570784	1970	1997	2010	1960	171784
337	20240729	141800	16687272880	1999	1992	2005	1989	67901
338	20240729	141700	16551855491	1993	1995	2010	1982	147793
339	20240729	141600	16257164431	1995	2015	2030	1992	229939
340	20240729	141500	15796158191	2015	2045	2075	2015	431706
341	20240729	141400	14909058261	2045	2020	2060	2010	385726
342	20240729	141300	14122782051	2015	1954	2045	1953	386002
343	20240729	141200	13350500447	1954	1947	1954	1947	17202
344	20240729	141100	13316937448	1948	1941	1949	1939	13973
345	20240729	141000	13289775868	1939	1938	1941	1938	3324
346	20240729	140900	13283331920	1941	1939	1942	1936	1553
347	20240729	140800	13280323272	1942	1943	1943	1935	1225
348	20240729	140700	13277951435	1944	1941	1946	1933	4571
349	20240729	140600	13269084664	1941	1936	1941	1936	3157
350	20240729	140500	13262965838	1936	1935	1936	1933	3246
351	20240729	140400	13256687721	1934	1933	1936	1933	2034
352	20240729	140300	13252751907	1932	1941	1941	1932	8672
353	20240729	140200	13235958225	1940	1941	1941	1940	1413
354	20240729	140100	13233216846	1941	1945	1945	1941	3228
355	20240729	140000	13226947179	1945	1942	1947	1939	9488
356	20240729	135900	13208492727	1940	1944	1944	1939	3816
357	20240729	135800	13201087403	1945	1945	1947	1941	2956
358	20240729	135700	13195336558	1948	1937	1948	1937	17367
359	20240729	135600	13161557607	1936	1932	1937	1931	4410
360	20240729	135500	13153032022	1931	1932	1938	1931	6065
361	20240729	135400	13141313247	1932	1937	1940	1932	312
362	20240729	135300	13140710055	1931	1932	1937	1929	4596
363	20240729	135200	13131833821	1932	1930	1942	1930	2224
364	20240729	135100	13127536440	1930	1935	1935	1930	12789
365	20240729	135000	13102829652	1934	1939	1940	1934	10595
366	20240729	134900	13082304800	1940	1946	1946	1939	13214
367	20240729	134800	13056633161	1945	1948	1951	1941	21544
368	20240729	134700	13014694398	1947	1945	1948	1944	9682
369	20240729	134600	12995853420	1947	1940	1949	1940	12989
370	20240729	134500	12970594188	1941	1943	1943	1939	1902
371	20240729	134400	12966904053	1939	1942	1944	1937	6840
372	20240729	134300	12953629481	1939	1944	1945	1939	9258
373	20240729	134200	12935634181	1943	1946	1946	1939	13625
374	20240729	134100	12909172842	1945	1929	1946	1924	33652
375	20240729	134000	12843974927	1929	1924	1929	1922	5630
376	20240729	133900	12833145941	1923	1922	1925	1922	5974
377	20240729	133800	12821659152	1922	1926	1928	1921	23747
378	20240729	133700	12775986432	1924	1930	1930	1924	12112
379	20240729	133600	12752664450	1930	1925	1930	1923	5437
380	20240729	133500	12742194325	1923	1926	1931	1921	27603
381	20240729	133400	12689092987	1927	1934	1934	1926	23990
382	20240729	133300	12642796455	1935	1940	1941	1933	11043
383	20240729	133200	12621411178	1938	1931	1941	1930	12611
384	20240729	133100	12596996614	1931	1931	1937	1926	51904
385	20240729	133000	12496847711	1931	1937	1938	1931	45892
386	20240729	132900	12408056486	1938	1941	1946	1936	27224
387	20240729	132800	12355249791	1941	1947	1947	1940	30669
388	20240729	132700	12295671216	1947	1953	1953	1943	83749
389	20240729	132600	12132468289	1953	1953	1956	1952	14433
390	20240729	132500	12104273039	1954	1964	1964	1952	35370
391	20240729	132400	12035137412	1964	1967	1967	1955	50900
392	20240729	132300	11935314992	1967	1970	1973	1964	34966
393	20240729	132200	11866570228	1971	1970	1973	1967	21355
394	20240729	132100	11824538528	1969	1983	1986	1969	49367
395	20240729	132000	11726825198	1982	1970	1988	1966	84185
396	20240729	131900	11560017668	1970	1969	1970	1962	33373
397	20240729	131800	11494405930	1970	1961	1971	1961	31872
398	20240729	131700	11431707182	1966	1973	1973	1957	59699
399	20240729	131600	11314561626	1973	1978	1985	1967	82382
400	20240729	131500	11151509607	1976	1967	1979	1966	25838
401	20240729	131400	11100576913	1966	1977	1979	1962	60846
402	20240729	131300	10980732025	1978	1964	1981	1961	67112
403	20240729	131200	10848483169	1965	1967	1974	1959	114127
404	20240729	131100	10624145980	1967	1967	1970	1960	89715
405	20240729	131000	10447862037	1965	2050	2055	1952	587385
406	20240729	130900	9286664321	2050	2045	2065	2030	179665
407	20240729	130800	8919223271	2040	2010	2075	2010	518329
408	20240729	130700	7857638321	2010	1975	2025	1969	254860
409	20240729	130600	7348249600	1976	1954	1980	1949	67784
410	20240729	130500	7215576992	1954	1965	1965	1951	47867
411	20240729	130400	7121905582	1963	1959	1965	1956	14064
412	20240729	130300	7094329612	1960	1959	1965	1953	53691
413	20240729	130200	6989231990	1959	1967	1971	1956	78725
414	20240729	130100	6834762392	1967	1974	1982	1965	65734
415	20240729	130000	6705085998	1973	1989	1990	1973	28574
416	20240729	125900	6648475944	1989	1988	1991	1980	14378
417	20240729	125800	6619927971	1988	1995	1998	1984	36092
418	20240729	125700	6548016346	1996	1991	1997	1987	27067
419	20240729	125600	6494139981	1990	1981	1998	1971	52156
420	20240729	125500	6390645483	1981	1991	2005	1980	104926
421	20240729	125400	6181788009	1991	2020	2025	1991	180694
422	20240729	125300	5820008735	2025	1998	2060	1993	369499
423	20240729	125200	5069095249	1998	1991	1999	1981	73683
424	20240729	125100	4922413243	1990	1972	2015	1972	203688
425	20240729	125000	4515212081	1972	1970	1983	1952	108957
426	20240729	124900	4300763023	1983	1997	1999	1965	78116
427	20240729	124800	4145557633	1998	1959	2005	1954	205584
428	20240729	124700	3736434797	1958	1949	1977	1948	71928
429	20240729	124600	3595045020	1948	1962	1973	1937	143022
430	20240729	124500	3314668771	1964	1984	1994	1957	176250
431	20240729	124400	2966665545	1983	2025	2030	1979	180168
432	20240729	124300	2606501420	2020	2005	2045	2000	493941
433	20240729	124200	1607145435	2020	2020	2020	2020	0
434	20240729	124100	1607145435	2020	2020	2020	2020	0
435	20240729	124000	1607145435	2020	1935	2020	1935	419294
436	20240729	123900	776780664	1940	1892	1947	1892	33213
437	20240729	123800	712751396	1889	1883	1901	1879	6153
438	20240729	123700	701167820	1881	1894	1899	1880	3440
439	20240729	123600	694678560	1900	1890	1909	1881	26834
440	20240729	123500	643808774	1890	1880	1890	1873	2715
441	20240729	123400	638702171	1872	1868	1892	1868	44406
442	20240729	123300	555326359	1872	1861	1872	1861	9133
443	20240729	123200	538252415	1859	1857	1862	1857	1517
444	20240729	123100	535430983	1859	1856	1859	1856	212
445	20240729	123000	535036878	1856	1849	1856	1849	1210
446	20240729	122900	532792181	1853	1853	1853	1853	208
447	20240729	122800	532406757	1853	1853	1853	1853	100
448	20240729	122700	532221457	1853	1853	1853	1853	27
449	20240729	122600	532171426	1850	1846	1850	1846	315
450	20240729	122500	531588680	1848	1843	1848	1843	130
451	20240729	122400	531348452	1844	1844	1844	1844	1
452	20240729	122300	531346608	1844	1844	1844	1844	2
453	20240729	122200	531342920	1848	1848	1848	1848	0
454	20240729	122100	531342920	1848	1848	1848	1848	0
455	20240729	122000	531342920	1848	1848	1848	1844	1261
456	20240729	121900	529013572	1850	1850	1850	1850	6
457	20240729	121800	529002472	1850	1842	1850	1842	1652
458	20240729	121700	525950496	1846	1841	1846	1841	373
459	20240729	121600	525262165	1840	1840	1840	1840	0
460	20240729	121500	525262165	1840	1840	1840	1840	0
461	20240729	121400	525262165	1840	1840	1840	1840	0
462	20240729	121300	525262165	1840	1839	1840	1839	18
463	20240729	121200	525229055	1838	1838	1838	1838	0
464	20240729	121100	525229055	1838	1840	1840	1838	511
465	20240729	121000	524289835	1839	1838	1846	1837	1047
466	20240729	120900	522357179	1836	1830	1841	1829	21502
467	20240729	120800	483011136	1831	1839	1840	1829	23530
468	20240729	120700	439888928	1839	1840	1840	1839	2
469	20240729	120600	439885249	1839	1838	1840	1838	27
470	20240729	120500	439835606	1837	1837	1837	1837	0
471	20240729	120400	439835606	1837	1837	1837	1837	95
472	20240729	120300	439661091	1838	1843	1843	1837	13113
473	20240729	120200	415538304	1843	1843	1843	1843	0
474	20240729	120100	415538304	1843	1844	1844	1842	799
475	20240729	120000	414066265	1850	1845	1850	1845	354
476	20240729	115900	413411374	1843	1843	1843	1843	0
477	20240729	115800	413411374	1843	1842	1843	1842	3
478	20240729	115700	413405847	1844	1846	1846	1842	2273
479	20240729	115600	409212273	1849	1853	1855	1848	9991
480	20240729	115500	390719469	1855	1855	1855	1855	0
481	20240729	115400	390719469	1855	1855	1855	1855	0
482	20240729	115300	390719469	1855	1853	1855	1853	6
483	20240729	115200	390708344	1852	1852	1852	1852	0
484	20240729	115100	390708344	1852	1852	1852	1852	0
485	20240729	115000	390708344	1852	1853	1853	1852	200
486	20240729	114900	390337943	1855	1852	1855	1852	1242
487	20240729	114800	388036815	1851	1851	1851	1851	0
488	20240729	114700	388036815	1851	1853	1853	1851	10
489	20240729	114600	388018298	1853	1853	1853	1853	0
490	20240729	114500	388018298	1853	1853	1853	1853	0
491	20240729	114400	388018298	1853	1853	1853	1853	0
492	20240729	114300	388018298	1853	1853	1853	1853	0
493	20240729	114200	388018298	1853	1853	1853	1853	0
494	20240729	114100	388018298	1853	1853	1853	1853	0
495	20240729	114000	388018298	1853	1853	1853	1853	0
496	20240729	113900	388018298	1853	1852	1853	1852	59
497	20240729	113800	387909000	1851	1851	1851	1851	0
498	20240729	113700	387909000	1851	1851	1851	1851	0
499	20240729	113600	387909000	1851	1851	1851	1851	0
500	20240729	113500	387909000	1851	1851	1851	1851	1
501	20240729	113400	387907149	1851	1851	1851	1851	217
502	20240729	113300	387505482	1853	1852	1853	1852	310
503	20240729	113200	386931164	1851	1851	1851	1851	2
504	20240729	113100	386927462	1850	1850	1850	1850	0
505	20240729	113000	386927462	1850	1850	1850	1850	0
506	20240729	112900	386927462	1850	1850	1850	1850	80
507	20240729	112800	386779462	1850	1850	1850	1850	0
508	20240729	112700	386779462	1850	1848	1850	1848	3
509	20240729	112600	386773915	1848	1848	1848	1848	98
510	20240729	112500	386592811	1848	1848	1848	1848	6
511	20240729	112400	386581723	1848	1848	1848	1848	3
512	20240729	112300	386576179	1848	1848	1848	1848	4
513	20240729	112200	386568787	1848	1845	1848	1845	105
514	20240729	112100	386374853	1844	1841	1844	1841	6
515	20240729	112000	386363801	1841	1852	1852	1841	2068
516	20240729	111900	382543838	1853	1853	1853	1853	0
517	20240729	111800	382543838	1853	1853	1853	1853	465
518	20240729	111700	381682193	1852	1851	1853	1851	597
519	20240729	111600	380575960	1853	1850	1853	1850	774
520	20240729	111500	379142723	1850	1850	1850	1850	0
521	20240729	111400	379142723	1850	1850	1850	1850	1
522	20240729	111300	379140873	1850	1850	1850	1850	0
523	20240729	111200	379140873	1850	1850	1850	1850	0
524	20240729	111100	379140873	1850	1850	1850	1850	1
525	20240729	111000	379139023	1851	1852	1852	1851	807
526	20240729	110900	377644472	1853	1853	1853	1853	1571
527	20240729	110800	374733409	1854	1854	1854	1854	10
528	20240729	110700	374714869	1853	1853	1853	1853	2
529	20240729	110600	374711163	1854	1853	1854	1853	206
530	20240729	110500	374329240	1853	1841	1855	1841	4080
531	20240729	110400	366795536	1841	1841	1841	1841	0
532	20240729	110300	366795536	1841	1841	1842	1841	6
533	20240729	110200	366784489	1841	1840	1842	1840	9
534	20240729	110100	366767918	1839	1838	1839	1838	2
535	20240729	110000	366764241	1838	1840	1844	1836	23179
536	20240729	105900	324171124	1839	1845	1845	1839	3741
537	20240729	105800	317282403	1846	1845	1852	1845	3336
538	20240729	105700	311124143	1846	1847	1847	1843	1685
539	20240729	105600	308014260	1847	1850	1850	1847	11035
540	20240729	105500	287623573	1851	1851	1853	1851	12
541	20240729	105400	287601344	1851	1853	1853	1851	2249
542	20240729	105300	283436315	1853	1856	1862	1853	10865
543	20240729	105200	263246784	1860	1854	1860	1854	1941
544	20240729	105100	259645308	1855	1851	1855	1851	3
545	20240729	105000	259639750	1853	1851	1860	1851	4002
546	20240729	104900	252218824	1851	1851	1851	1851	0
547	20240729	104800	252218824	1851	1851	1851	1851	367
548	20240729	104700	251539507	1853	1853	1853	1853	0
549	20240729	104600	251539507	1853	1849	1853	1849	3
550	20240729	104500	251533955	1850	1850	1850	1850	0
551	20240729	104400	251533955	1850	1848	1851	1848	55
552	20240729	104300	251432208	1847	1847	1850	1847	2120
553	20240729	104200	247516565	1847	1850	1850	1847	3183
554	20240729	104100	241632815	1851	1855	1855	1850	9985
555	20240729	104000	223140343	1857	1857	1857	1857	0
556	20240729	103900	223140343	1857	1857	1857	1857	0
557	20240729	103800	223140343	1857	1857	1857	1857	1164
558	20240729	103700	220978795	1858	1858	1858	1858	6
559	20240729	103600	220967647	1857	1858	1858	1857	201
560	20240729	103500	220594388	1859	1859	1859	1859	2
561	20240729	103400	220590670	1858	1855	1858	1855	7
562	20240729	103300	220577675	1855	1853	1856	1853	1679
563	20240729	103200	217464213	1852	1856	1856	1850	726
564	20240729	103100	216118600	1857	1862	1862	1856	3422
565	20240729	103000	209751767	1862	1862	1862	1862	396
566	20240729	102900	209014415	1862	1862	1862	1862	200
567	20240729	102800	208642015	1862	1862	1862	1862	0
568	20240729	102700	208642015	1862	1862	1862	1862	1002
569	20240729	102600	206776291	1862	1862	1862	1862	4
570	20240729	102500	206768843	1862	1862	1862	1862	5
571	20240729	102400	206759533	1862	1862	1862	1862	4
572	20240729	102300	206752085	1863	1863	1863	1862	113
573	20240729	102200	206541567	1860	1858	1860	1857	2159
574	20240729	102100	202529067	1857	1858	1858	1855	2185
575	20240729	102000	198475878	1855	1859	1859	1855	2600
576	20240729	101900	193646296	1859	1860	1864	1858	5523
577	20240729	101800	183377326	1861	1863	1863	1861	5180
578	20240729	101700	173729349	1862	1867	1867	1862	4664
579	20240729	101600	165035784	1869	1865	1869	1861	2477
580	20240729	101500	160423385	1865	1870	1872	1865	5590
581	20240729	101400	149983949	1872	1872	1872	1870	155
582	20240729	101300	149693987	1872	1873	1873	1872	64
583	20240729	101200	149574176	1873	1872	1879	1871	170
584	20240729	101100	149255851	1879	1868	1879	1868	504
585	20240729	101000	148312921	1867	1867	1867	1867	5
586	20240729	100900	148303586	1868	1868	1868	1868	274
587	20240729	100800	147791754	1869	1869	1869	1869	20
588	20240729	100700	147754374	1869	1868	1871	1868	209
589	20240729	100600	147363744	1871	1871	1871	1871	0
590	20240729	100500	147363744	1871	1868	1871	1868	4
591	20240729	100400	147356267	1869	1865	1870	1863	2447
592	20240729	100300	142796153	1868	1869	1870	1863	2978
593	20240729	100200	137235347	1863	1876	1876	1863	9891
594	20240729	100100	118739992	1877	1876	1880	1876	2415
595	20240729	100000	114205162	1876	1865	1876	1864	6602
596	20240729	095900	101873558	1865	1863	1865	1863	740
597	20240729	095800	100494516	1863	1862	1863	1862	11
598	20240729	095700	100474024	1863	1859	1863	1859	1634
599	20240729	095600	97432115	1859	1859	1862	1859	1766
600	20240729	095500	94147660	1860	1859	1860	1858	108
601	20240729	095400	93946853	1859	1856	1859	1856	440
602	20240729	095300	93129382	1857	1857	1857	1857	0
603	20240729	095200	93129382	1857	1853	1858	1853	372
604	20240729	095100	92438399	1853	1851	1853	1851	221
605	20240729	095000	92029079	1852	1852	1852	1852	1
606	20240729	094900	92027227	1853	1852	1856	1852	26
607	20240729	094800	91978987	1852	1856	1857	1852	526
608	20240729	094700	91003765	1856	1855	1856	1854	25
609	20240729	094600	90957376	1856	1853	1856	1853	186
610	20240729	094500	90612523	1854	1856	1856	1854	400
611	20240729	094400	89870345	1856	1856	1856	1856	567
612	20240729	094300	88817993	1857	1857	1857	1857	438
613	20240729	094200	88004627	1856	1855	1858	1855	636
614	20240729	094100	86824202	1856	1854	1856	1854	13
615	20240729	094000	86800096	1855	1855	1858	1854	284
616	20240729	093900	86272747	1856	1852	1858	1852	540
617	20240729	093800	85271972	1856	1853	1856	1853	11
618	20240729	093700	85251563	1854	1856	1856	1853	467
619	20240729	093600	84385272	1855	1850	1856	1850	646
620	20240729	093500	83189453	1856	1842	1856	1839	2102
621	20240729	093400	79309501	1843	1850	1850	1843	9820
622	20240729	093300	61186822	1852	1855	1855	1852	6741
623	20240729	093200	48694708	1855	1855	1855	1855	2
624	20240729	093100	48690998	1855	1855	1855	1855	0
625	20240729	093000	48690998	1855	1856	1856	1854	520
626	20240729	092900	47726398	1855	1855	1855	1855	1000
627	20240729	092800	45871398	1856	1856	1856	1855	1003
628	20240729	092700	44009850	1856	1856	1856	1855	1149
629	20240729	092600	41877787	1855	1856	1858	1855	736
630	20240729	092500	40512182	1857	1857	1857	1857	1
631	20240729	092400	40510325	1856	1854	1856	1854	320
632	20240729	092300	39916409	1853	1853	1853	1853	0
633	20240729	092200	39916409	1853	1853	1853	1853	14
634	20240729	092100	39890467	1853	1852	1853	1852	160
635	20240729	092000	39594146	1852	1851	1852	1851	500
636	20240729	091900	38668147	1852	1852	1852	1852	0
637	20240729	091800	38668147	1852	1854	1854	1850	2198
638	20240729	091700	34600723	1855	1853	1856	1853	821
639	20240729	091600	33078678	1853	1849	1853	1849	252
640	20240729	091500	32611739	1852	1847	1852	1847	2283
641	20240729	091400	28389502	1847	1845	1847	1845	370
642	20240729	091300	27706531	1845	1845	1845	1845	40
643	20240729	091200	27632731	1845	1845	1845	1845	0
644	20240729	091100	27632731	1845	1845	1845	1845	0
645	20240729	091000	27632731	1845	1845	1845	1845	0
646	20240729	090900	27632731	1845	1845	1845	1845	50
647	20240729	090800	27540481	1845	1844	1845	1844	19
648	20240729	090700	27505427	1845	1840	1845	1840	96
649	20240729	090600	27328509	1844	1840	1844	1837	2523
650	20240729	090500	22689865	1840	1841	1841	1840	1090
651	20240729	090400	20683215	1841	1841	1841	1841	1000
652	20240729	090300	18842215	1840	1843	1844	1840	33
653	20240729	090200	18781414	1842	1840	1842	1840	421
654	20240729	090100	18006649	1840	1839	1840	1839	7206
655	20240729	090000	4753815	1839	1839	1839	1839	2585