KissMeData/098660/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200400	27029476	1966	1966	1966	1966	332
3	20240731	200300	27029476	1966	1966	1966	1966	0
4	20240731	200200	27029476	1966	1966	1966	1966	0
5	20240731	200100	27029476	1966	1966	1966	1966	0
6	20240731	200000	27029476	1966	1966	1966	1966	0
7	20240731	195900	27029476	1966	1966	1966	1966	0
8	20240731	195800	27029476	1966	1966	1966	1966	0
9	20240731	195700	27029476	1966	1966	1966	1966	0
10	20240731	195600	27029476	1966	1966	1966	1966	0
11	20240731	195500	27029476	1966	1966	1966	1966	0
12	20240731	195400	27029476	1966	1966	1966	1966	0
13	20240731	195300	27029476	1966	1966	1966	1966	0
14	20240731	195200	27029476	1966	1966	1966	1966	0
15	20240731	195100	27029476	1966	1966	1966	1966	0
16	20240731	195000	27029476	1966	1966	1966	1966	0
17	20240731	194900	27029476	1966	1966	1966	1966	0
18	20240731	194800	27029476	1966	1966	1966	1966	0
19	20240731	194700	27029476	1966	1966	1966	1966	0
20	20240731	194600	27029476	1966	1966	1966	1966	0
21	20240731	194500	27029476	1966	1966	1966	1966	0
22	20240731	194400	27029476	1966	1966	1966	1966	0
23	20240731	194300	27029476	1966	1966	1966	1966	0
24	20240731	194200	27029476	1966	1966	1966	1966	0
25	20240731	194100	27029476	1966	1966	1966	1966	0
26	20240731	194000	27029476	1966	1966	1966	1966	0
27	20240731	193900	27029476	1966	1966	1966	1966	0
28	20240731	193800	27029476	1966	1966	1966	1966	0
29	20240731	193700	27029476	1966	1966	1966	1966	0
30	20240731	193600	27029476	1966	1966	1966	1966	0
31	20240731	193500	27029476	1966	1966	1966	1966	0
32	20240731	193400	27029476	1966	1966	1966	1966	332
33	20240731	193300	27029476	1966	1966	1966	1966	0
34	20240731	193200	27029476	1966	1966	1966	1966	0
35	20240731	193100	27029476	1966	1966	1966	1966	0
36	20240731	193000	27029476	1966	1966	1966	1966	0
37	20240731	192900	27029476	1966	1966	1966	1966	0
38	20240731	192800	27029476	1966	1966	1966	1966	0
39	20240731	192700	27029476	1966	1966	1966	1966	0
40	20240731	192600	27029476	1966	1966	1966	1966	0
41	20240731	192500	27029476	1966	1966	1966	1966	0
42	20240731	192400	27029476	1966	1966	1966	1966	0
43	20240731	192300	27029476	1966	1966	1966	1966	0
44	20240731	192200	27029476	1966	1966	1966	1966	0
45	20240731	192100	27029476	1966	1966	1966	1966	0
46	20240731	192000	27029476	1966	1966	1966	1966	0
47	20240731	191900	27029476	1966	1966	1966	1966	0
48	20240731	191800	27029476	1966	1966	1966	1966	0
49	20240731	191700	27029476	1966	1966	1966	1966	0
50	20240731	191600	27029476	1966	1966	1966	1966	0
51	20240731	191500	27029476	1966	1966	1966	1966	0
52	20240731	191400	27029476	1966	1966	1966	1966	0
53	20240731	191300	27029476	1966	1966	1966	1966	0
54	20240731	191200	27029476	1966	1966	1966	1966	0
55	20240731	191100	27029476	1966	1966	1966	1966	0
56	20240731	191000	27029476	1966	1966	1966	1966	0
57	20240731	190900	27029476	1966	1966	1966	1966	0
58	20240731	190800	27029476	1966	1966	1966	1966	0
59	20240731	190700	27029476	1966	1966	1966	1966	0
60	20240731	190600	27029476	1966	1966	1966	1966	0
61	20240731	190500	27029476	1966	1966	1966	1966	0
62	20240731	190400	27029476	1966	1966	1966	1966	332
63	20240731	190300	27029476	1966	1966	1966	1966	0
64	20240731	190200	27029476	1966	1966	1966	1966	0
65	20240731	190100	27029476	1966	1966	1966	1966	0
66	20240731	190000	27029476	1966	1966	1966	1966	0
67	20240731	185900	27029476	1966	1966	1966	1966	0
68	20240731	185800	27029476	1966	1966	1966	1966	0
69	20240731	185700	27029476	1966	1966	1966	1966	0
70	20240731	185600	27029476	1966	1966	1966	1966	0
71	20240731	185500	27029476	1966	1966	1966	1966	0
72	20240731	185400	27029476	1966	1966	1966	1966	0
73	20240731	185300	27029476	1966	1966	1966	1966	0
74	20240731	185200	27029476	1966	1966	1966	1966	0
75	20240731	185100	27029476	1966	1966	1966	1966	0
76	20240731	185000	27029476	1966	1966	1966	1966	0
77	20240731	184900	27029476	1966	1966	1966	1966	0
78	20240731	184800	27029476	1966	1966	1966	1966	0
79	20240731	184700	27029476	1966	1966	1966	1966	0
80	20240731	184600	27029476	1966	1966	1966	1966	0
81	20240731	184500	27029476	1966	1966	1966	1966	0
82	20240731	184400	27029476	1966	1966	1966	1966	0
83	20240731	184300	27029476	1966	1966	1966	1966	0
84	20240731	184200	27029476	1966	1966	1966	1966	0
85	20240731	184100	27029476	1966	1966	1966	1966	0
86	20240731	184000	27029476	1966	1966	1966	1966	0
87	20240731	183900	27029476	1966	1966	1966	1966	0
88	20240731	183800	27029476	1966	1966	1966	1966	0
89	20240731	183700	27029476	1966	1966	1966	1966	0
90	20240731	183600	27029476	1966	1966	1966	1966	0
91	20240731	183500	27029476	1966	1966	1966	1966	0
92	20240731	183400	27029476	1966	1966	1966	1966	332
93	20240731	183300	27029476	1966	1966	1966	1966	0
94	20240731	183200	27029476	1966	1966	1966	1966	0
95	20240731	183100	27029476	1966	1966	1966	1966	0
96	20240731	183000	27029476	1966	1966	1966	1966	0
97	20240731	182900	27029476	1966	1966	1966	1966	0
98	20240731	182800	27029476	1966	1966	1966	1966	0
99	20240731	182700	27029476	1966	1966	1966	1966	0
100	20240731	182600	27029476	1966	1966	1966	1966	0
101	20240731	182500	27029476	1966	1966	1966	1966	0
102	20240731	182400	27029476	1966	1966	1966	1966	0
103	20240731	182300	27029476	1966	1966	1966	1966	0
104	20240731	182200	27029476	1966	1966	1966	1966	0
105	20240731	182100	27029476	1966	1966	1966	1966	0
106	20240731	182000	27029476	1966	1966	1966	1966	0
107	20240731	181900	27029476	1966	1966	1966	1966	0
108	20240731	181800	27029476	1966	1966	1966	1966	0
109	20240731	181700	27029476	1966	1966	1966	1966	0
110	20240731	181600	27029476	1966	1966	1966	1966	0
111	20240731	181500	27029476	1966	1966	1966	1966	0
112	20240731	181400	27029476	1966	1966	1966	1966	0
113	20240731	181300	27029476	1966	1966	1966	1966	0
114	20240731	181200	27029476	1966	1966	1966	1966	0
115	20240731	181100	27029476	1966	1966	1966	1966	0
116	20240731	181000	27029476	1966	1966	1966	1966	0
117	20240731	180900	27029476	1966	1966	1966	1966	0
118	20240731	180800	27029476	1966	1966	1966	1966	0
119	20240731	180700	27029476	1966	1966	1966	1966	0
120	20240731	180600	27029476	1966	1966	1966	1966	0
121	20240731	180500	27029476	1966	1966	1966	1966	0
122	20240731	180400	27029476	1966	1966	1966	1966	332
123	20240731	180300	27029476	1966	1966	1966	1966	0
124	20240731	180200	27029476	1966	1966	1966	1966	0
125	20240731	180100	27029476	1966	1966	1966	1966	0
126	20240731	180000	27029476	1966	1966	1966	1966	0
127	20240731	175900	27029476	1966	1966	1966	1966	0
128	20240731	175800	27029476	1966	1966	1966	1966	0
129	20240731	175700	27029476	1966	1966	1966	1966	0
130	20240731	175600	27029476	1966	1966	1966	1966	0
131	20240731	175500	27029476	1966	1966	1966	1966	0
132	20240731	175400	27029476	1966	1966	1966	1966	0
133	20240731	175300	27029476	1966	1966	1966	1966	0
134	20240731	175200	27029476	1966	1966	1966	1966	0
135	20240731	175100	27029476	1966	1966	1966	1966	0
136	20240731	175000	27029476	1966	1966	1966	1966	0
137	20240731	174900	27029476	1966	1966	1966	1966	0
138	20240731	174800	27029476	1966	1966	1966	1966	0
139	20240731	174700	27029476	1966	1966	1966	1966	0
140	20240731	174600	27029476	1966	1966	1966	1966	0
141	20240731	174500	27029476	1966	1966	1966	1966	0
142	20240731	174400	27029476	1966	1966	1966	1966	0
143	20240731	174300	27029476	1966	1966	1966	1966	0
144	20240731	174200	27029476	1966	1966	1966	1966	0
145	20240731	174100	27029476	1966	1966	1966	1966	0
146	20240731	174000	27029476	1966	1966	1966	1966	0
147	20240731	173900	27029476	1966	1966	1966	1966	0
148	20240731	173800	27029476	1966	1966	1966	1966	0
149	20240731	173700	27029476	1966	1966	1966	1966	0
150	20240731	173600	27029476	1966	1966	1966	1966	0
151	20240731	173500	27029476	1966	1966	1966	1966	0
152	20240731	173400	27029476	1966	1966	1966	1966	332
153	20240731	173300	27029476	1966	1966	1966	1966	0
154	20240731	173200	27029476	1966	1966	1966	1966	0
155	20240731	173100	27029476	1966	1966	1966	1966	0
156	20240731	173000	27029476	1966	1966	1966	1966	0
157	20240731	172900	27029476	1966	1966	1966	1966	0
158	20240731	172800	27029476	1966	1966	1966	1966	0
159	20240731	172700	27029476	1966	1966	1966	1966	0
160	20240731	172600	27029476	1966	1966	1966	1966	0
161	20240731	172500	27029476	1966	1966	1966	1966	0
162	20240731	172400	27029476	1966	1966	1966	1966	0
163	20240731	172300	27029476	1966	1966	1966	1966	0
164	20240731	172200	27029476	1966	1966	1966	1966	0
165	20240731	172100	27029476	1966	1966	1966	1966	0
166	20240731	172000	27029476	1966	1966	1966	1966	0
167	20240731	171900	27029476	1966	1966	1966	1966	0
168	20240731	171800	27029476	1966	1966	1966	1966	0
169	20240731	171700	27029476	1966	1966	1966	1966	0
170	20240731	171600	27029476	1966	1966	1966	1966	0
171	20240731	171500	27029476	1966	1966	1966	1966	0
172	20240731	171400	27029476	1966	1966	1966	1966	0
173	20240731	171300	27029476	1966	1966	1966	1966	0
174	20240731	171200	27029476	1966	1966	1966	1966	0
175	20240731	171100	27029476	1966	1966	1966	1966	0
176	20240731	171000	27029476	1966	1966	1966	1966	0
177	20240731	170900	27029476	1966	1966	1966	1966	0
178	20240731	170800	27029476	1966	1966	1966	1966	0
179	20240731	170700	27029476	1966	1966	1966	1966	0
180	20240731	170600	27029476	1966	1966	1966	1966	0
181	20240731	170500	27029476	1966	1966	1966	1966	0
182	20240731	170400	27029476	1966	1966	1966	1966	332
183	20240731	170300	27029476	1966	1966	1966	1966	0
184	20240731	170200	27029476	1966	1966	1966	1966	0
185	20240731	170100	27029476	1966	1966	1966	1966	0
186	20240731	170000	27029476	1966	1966	1966	1966	0
187	20240731	165900	27029476	1966	1966	1966	1966	0
188	20240731	165800	27029476	1966	1966	1966	1966	0
189	20240731	165700	27029476	1966	1966	1966	1966	0
190	20240731	165600	27029476	1966	1966	1966	1966	0
191	20240731	165500	27029476	1966	1966	1966	1966	0
192	20240731	165400	27029476	1966	1966	1966	1966	0
193	20240731	165300	27029476	1966	1966	1966	1966	0
194	20240731	165200	27029476	1966	1966	1966	1966	0
195	20240731	165100	27029476	1966	1966	1966	1966	0
196	20240731	165000	27029476	1966	1966	1966	1966	0
197	20240731	164900	27029476	1966	1966	1966	1966	0
198	20240731	164800	27029476	1966	1966	1966	1966	0
199	20240731	164700	27029476	1966	1966	1966	1966	0
200	20240731	164600	27029476	1966	1966	1966	1966	0
201	20240731	164500	27029476	1966	1966	1966	1966	0
202	20240731	164400	27029476	1966	1966	1966	1966	0
203	20240731	164300	27029476	1966	1966	1966	1966	0
204	20240731	164200	27029476	1966	1966	1966	1966	0
205	20240731	164100	27029476	1966	1966	1966	1966	0
206	20240731	164000	27029476	1966	1966	1966	1966	0
207	20240731	163900	27029476	1966	1966	1966	1966	0
208	20240731	163800	27029476	1966	1966	1966	1966	0
209	20240731	163700	27029476	1966	1966	1966	1966	0
210	20240731	163600	27029476	1966	1966	1966	1966	0
211	20240731	163500	27029476	1966	1966	1966	1966	0
212	20240731	163400	27029476	1966	1966	1966	1966	332
213	20240731	163300	27029476	1966	1966	1966	1966	0
214	20240731	163200	27029476	1966	1966	1966	1966	0
215	20240731	163100	27029476	1966	1966	1966	1966	0
216	20240731	163000	27029476	1966	1966	1966	1966	0
217	20240731	162900	27029476	1966	1966	1966	1966	0
218	20240731	162800	27029476	1966	1966	1966	1966	0
219	20240731	162700	27029476	1966	1966	1966	1966	0
220	20240731	162600	27029476	1966	1966	1966	1966	0
221	20240731	162500	27029476	1966	1966	1966	1966	0
222	20240731	162400	27029476	1966	1966	1966	1966	0
223	20240731	162300	27029476	1966	1966	1966	1966	0
224	20240731	162200	27029476	1966	1966	1966	1966	0
225	20240731	162100	27029476	1966	1966	1966	1966	0
226	20240731	162000	27029476	1966	1966	1966	1966	0
227	20240731	161900	27029476	1966	1966	1966	1966	0
228	20240731	161800	27029476	1966	1966	1966	1966	0
229	20240731	161700	27029476	1966	1966	1966	1966	0
230	20240731	161600	27029476	1966	1966	1966	1966	0
231	20240731	161500	27029476	1966	1966	1966	1966	0
232	20240731	161400	27029476	1966	1966	1966	1966	0
233	20240731	161300	27029476	1966	1966	1966	1966	0
234	20240731	161200	27029476	1966	1966	1966	1966	0
235	20240731	161100	27029476	1966	1966	1966	1966	0
236	20240731	161000	27029476	1966	1966	1966	1966	0
237	20240731	160900	27029476	1966	1966	1966	1966	0
238	20240731	160800	27029476	1966	1966	1966	1966	0
239	20240731	160700	27029476	1966	1966	1966	1966	0
240	20240731	160600	27029476	1966	1966	1966	1966	0
241	20240731	160500	27029476	1966	1966	1966	1966	0
242	20240731	160400	27029476	1966	1966	1966	1966	332
243	20240731	160300	27029476	1966	1966	1966	1966	0
244	20240731	160200	27029476	1966	1966	1966	1966	0
245	20240731	160100	27029476	1966	1966	1966	1966	0
246	20240731	160000	27029476	1966	1966	1966	1966	0
247	20240731	155900	27029476	1966	1966	1966	1966	0
248	20240731	155800	27029476	1966	1966	1966	1966	0
249	20240731	155700	27029476	1966	1966	1966	1966	0
250	20240731	155600	27029476	1966	1966	1966	1966	0
251	20240731	155500	27029476	1966	1966	1966	1966	0
252	20240731	155400	27029476	1966	1966	1966	1966	0
253	20240731	155300	27029476	1966	1966	1966	1966	0
254	20240731	155200	27029476	1966	1966	1966	1966	0
255	20240731	155100	27029476	1966	1966	1966	1966	0
256	20240731	155000	27029476	1966	1966	1966	1966	0
257	20240731	154900	27029476	1966	1966	1966	1966	0
258	20240731	154800	27029476	1966	1966	1966	1966	0
259	20240731	154700	27029476	1966	1966	1966	1966	0
260	20240731	154600	27029476	1966	1966	1966	1966	0
261	20240731	154500	27029476	1966	1966	1966	1966	0
262	20240731	154400	27029476	1966	1966	1966	1966	0
263	20240731	154300	27029476	1966	1966	1966	1966	0
264	20240731	154200	27029476	1966	1966	1966	1966	0
265	20240731	154100	27029476	1966	1966	1966	1966	0
266	20240731	154000	27029476	1966	1966	1966	1966	0
267	20240731	153900	27029476	1966	1966	1966	1966	0
268	20240731	153800	27029476	1966	1966	1966	1966	0
269	20240731	153700	27029476	1966	1966	1966	1966	0
270	20240731	153600	27029476	1966	1966	1966	1966	0
271	20240731	153500	27029476	1966	1966	1966	1966	0
272	20240731	153400	27029476	1966	1966	1966	1966	332
273	20240731	153300	27029476	1966	1966	1966	1966	0
274	20240731	153200	27029476	1966	1966	1966	1966	0
275	20240731	153100	27029476	1966	1966	1966	1966	0
276	20240731	153000	27029476	1966	1966	1966	1966	332
277	20240731	152900	26376764	1965	1965	1965	1965	0
278	20240731	152800	26376764	1965	1965	1965	1965	0
279	20240731	152700	26376764	1965	1965	1965	1965	0
280	20240731	152600	26376764	1965	1965	1965	1965	0
281	20240731	152500	26376764	1965	1965	1965	1965	0
282	20240731	152400	26376764	1965	1965	1965	1965	0
283	20240731	152300	26376764	1965	1965	1965	1965	0
284	20240731	152200	26376764	1965	1965	1965	1965	0
285	20240731	152100	26376764	1965	1965	1965	1965	0
286	20240731	152000	26376764	1965	1965	1965	1965	0
287	20240731	151900	26376764	1965	1965	1965	1965	1
288	20240731	151800	26374799	1965	1965	1965	1965	19
289	20240731	151700	26337464	1965	1965	1965	1965	1
290	20240731	151600	26335499	1966	1966	1966	1966	1
291	20240731	151500	26333533	1965	1965	1965	1965	1
292	20240731	151400	26331568	1963	1971	1971	1963	11
293	20240731	151300	26309939	1972	1972	1972	1972	1
294	20240731	151200	26307967	1972	1972	1972	1972	1
295	20240731	151100	26305995	1972	1972	1972	1972	1
296	20240731	151000	26304023	1972	1972	1972	1972	175
297	20240731	150900	25958923	1972	1972	1972	1972	1
298	20240731	150800	25956951	1972	1972	1972	1972	1
299	20240731	150700	25954979	1973	1973	1973	1973	1
300	20240731	150600	25953006	1973	1973	1973	1973	1
301	20240731	150500	25951033	1996	1973	1996	1973	65
302	20240731	150400	25821348	1973	1973	1973	1973	1
303	20240731	150300	25819375	1973	1973	1973	1973	1
304	20240731	150200	25817402	1973	1973	1973	1973	1
305	20240731	150100	25815429	1973	1973	1973	1973	1
306	20240731	150000	25813456	1973	1973	1973	1973	1
307	20240731	145900	25811483	1973	1973	1973	1973	1
308	20240731	145800	25809510	1973	1973	1973	1973	0
309	20240731	145700	25809510	1973	1973	1973	1973	1
310	20240731	145600	25807537	1972	1972	1972	1972	1
311	20240731	145500	25805565	1972	1972	1972	1972	1
312	20240731	145400	25803593	1972	1972	1972	1972	1
313	20240731	145300	25801621	1972	1972	1972	1972	1
314	20240731	145200	25799649	1972	1972	1972	1972	1
315	20240731	145100	25797677	1972	1972	1972	1972	1
316	20240731	145000	25795705	1972	1972	1972	1972	1
317	20240731	144900	25793733	1972	1972	1972	1972	1
318	20240731	144800	25791761	1972	1972	1972	1972	1
319	20240731	144700	25789789	1972	1972	1972	1972	0
320	20240731	144600	25789789	1972	1972	1972	1972	1
321	20240731	144500	25787817	1972	1972	1972	1972	1
322	20240731	144400	25785845	1972	1972	1972	1972	1
323	20240731	144300	25783873	1972	1972	1972	1972	1
324	20240731	144200	25781901	1972	1972	1972	1972	1
325	20240731	144100	25779929	1972	1972	1972	1972	1
326	20240731	144000	25777957	1972	1972	1972	1972	1
327	20240731	143900	25775985	1972	1972	1972	1972	1
328	20240731	143800	25774013	1972	1972	1972	1972	1
329	20240731	143700	25772041	1972	1972	1972	1972	1
330	20240731	143600	25770069	1972	1972	1972	1972	1
331	20240731	143500	25768097	1972	1972	1972	1972	0
332	20240731	143400	25768097	1972	1972	1972	1972	1
333	20240731	143300	25766125	1972	1972	1972	1972	1
334	20240731	143200	25764153	1972	1972	1972	1972	1
335	20240731	143100	25762181	1972	1972	1972	1972	1
336	20240731	143000	25760209	1972	1972	1972	1972	1
337	20240731	142900	25758237	1972	1972	1972	1972	1
338	20240731	142800	25756265	1972	1972	1972	1972	1
339	20240731	142700	25754293	1972	1972	1972	1972	1
340	20240731	142600	25752321	1972	1972	1972	1972	1
341	20240731	142500	25750349	1972	1972	1972	1972	1
342	20240731	142400	25748377	1996	1989	1996	1989	20
343	20240731	142300	25708504	1973	1973	1973	1973	1
344	20240731	142200	25706531	1973	1973	1973	1973	1
345	20240731	142100	25704558	1973	1973	1973	1973	1
346	20240731	142000	25702585	1973	1973	1973	1973	1
347	20240731	141900	25700612	1973	1973	1973	1973	1
348	20240731	141800	25698639	1972	1972	1972	1972	1
349	20240731	141700	25696667	1973	1973	1973	1973	1
350	20240731	141600	25694694	1974	1974	1974	1974	1
351	20240731	141500	25692720	1974	1974	1974	1974	1
352	20240731	141400	25690746	1975	1975	1975	1975	1
353	20240731	141300	25688771	1995	1974	1995	1974	25
354	20240731	141200	25638965	1974	1974	1974	1974	0
355	20240731	141100	25638965	1974	1974	1974	1974	1
356	20240731	141000	25636991	1974	1974	1974	1974	1
357	20240731	140900	25635017	1974	1974	1974	1974	1
358	20240731	140800	25633043	1974	1974	1974	1974	1
359	20240731	140700	25631069	1974	1974	1974	1974	1
360	20240731	140600	25629095	1974	1974	1974	1974	1
361	20240731	140500	25627121	1975	1975	1975	1975	1
362	20240731	140400	25625146	1976	1976	1976	1976	1
363	20240731	140300	25623170	1976	1976	1976	1976	1
364	20240731	140200	25621194	1972	1972	1972	1972	1
365	20240731	140100	25619222	1996	1992	1996	1992	1000
366	20240731	140000	23624677	1975	1975	1975	1975	1
367	20240731	135900	23622702	1975	1975	1975	1975	1
368	20240731	135800	23620727	1975	1975	1975	1975	1
369	20240731	135700	23618752	1975	1975	1975	1975	1
370	20240731	135600	23616777	1973	1973	1973	1973	1
371	20240731	135500	23614804	1974	1974	1974	1974	1
372	20240731	135400	23612830	1995	1976	1995	1975	1051
373	20240731	135300	21523838	1976	1976	1976	1976	1
374	20240731	135200	21521862	1976	1976	1976	1976	1
375	20240731	135100	21519886	1976	1976	1976	1976	1
376	20240731	135000	21517910	1976	1976	1976	1976	1
377	20240731	134900	21515934	1976	1976	1976	1976	0
378	20240731	134800	21515934	1976	1976	1976	1976	1
379	20240731	134700	21513958	1976	1976	1976	1976	1
380	20240731	134600	21511982	1976	1976	1976	1976	1
381	20240731	134500	21510006	1976	1976	1976	1976	1
382	20240731	134400	21508030	1976	1976	1976	1976	1
383	20240731	134300	21506054	1976	1976	1976	1976	1
384	20240731	134200	21504078	1976	1976	1976	1976	1
385	20240731	134100	21502102	1978	1978	1978	1978	1
386	20240731	134000	21500124	1995	1965	1995	1965	2361
387	20240731	133900	16790280	1964	1964	1964	1964	1
388	20240731	133800	16788316	1963	1963	1963	1963	0
389	20240731	133700	16788316	1963	1963	1963	1963	1
390	20240731	133600	16786353	1964	1964	1964	1964	1
391	20240731	133500	16784389	1965	1965	1965	1965	1
392	20240731	133400	16782424	1966	1966	1966	1966	1
393	20240731	133300	16780458	1967	1967	1967	1967	1
394	20240731	133200	16778491	1968	1968	1968	1968	1
395	20240731	133100	16776523	1969	1969	1969	1969	1
396	20240731	133000	16774554	1970	1970	1970	1970	1
397	20240731	132900	16772584	1971	1971	1971	1971	1
398	20240731	132800	16770613	1995	1972	1995	1972	3
399	20240731	132700	16764651	1996	1953	1996	1953	2
400	20240731	132600	16760702	1995	1969	1995	1969	500
401	20240731	132500	15768063	1953	1953	1953	1953	1
402	20240731	132400	15766110	1952	1952	1952	1952	1
403	20240731	132300	15764158	1953	1953	1953	1953	1
404	20240731	132200	15762205	1954	1954	1954	1954	1
405	20240731	132100	15760251	1955	1955	1955	1955	1
406	20240731	132000	15758296	1956	1956	1956	1956	1
407	20240731	131900	15756340	1957	1957	1957	1957	1
408	20240731	131800	15754383	1958	1958	1958	1958	1
409	20240731	131700	15752425	1959	1959	1959	1959	1
410	20240731	131600	15750466	1960	1960	1960	1960	1
411	20240731	131500	15748506	1970	1968	1970	1968	10
412	20240731	131400	15728815	1962	1952	1962	1950	818
413	20240731	131300	14132747	1952	1952	1952	1952	1
414	20240731	131200	14130795	1952	1952	1952	1952	1
415	20240731	131100	14128843	1952	1952	1952	1952	1
416	20240731	131000	14126891	1952	1952	1952	1952	1
417	20240731	130900	14124939	1952	1952	1952	1952	1
418	20240731	130800	14122987	1952	1952	1952	1952	1
419	20240731	130700	14121035	1952	1952	1952	1952	1
420	20240731	130600	14119083	1952	1952	1952	1952	1
421	20240731	130500	14117131	1952	1952	1952	1952	1
422	20240731	130400	14115179	1952	1952	1952	1952	1
423	20240731	130300	14113227	1952	1952	1952	1952	0
424	20240731	130200	14113227	1952	1952	1952	1952	1
425	20240731	130100	14111275	1952	1952	1952	1952	1
426	20240731	130000	14109323	1952	1952	1952	1952	1
427	20240731	125900	14107371	1963	1951	1963	1951	2
428	20240731	125800	14103457	1968	1950	1968	1950	434
429	20240731	125700	13252150	1950	1950	1950	1950	1
430	20240731	125600	13250200	1950	1950	1950	1950	1
431	20240731	125500	13248250	1950	1950	1950	1950	1
432	20240731	125400	13246300	1950	1950	1950	1950	1
433	20240731	125300	13244350	1950	1950	1950	1950	1
434	20240731	125200	13242400	1950	1950	1950	1950	0
435	20240731	125100	13242400	1950	1950	1950	1950	1
436	20240731	125000	13240450	1950	1950	1950	1950	1
437	20240731	124900	13238500	1950	1950	1950	1950	1
438	20240731	124800	13236550	1950	1950	1950	1950	1
439	20240731	124700	13234600	1950	1950	1950	1950	1
440	20240731	124600	13232650	1950	1950	1950	1950	1
441	20240731	124500	13230700	1950	1950	1950	1950	1
442	20240731	124400	13228750	1950	1950	1950	1950	1
443	20240731	124300	13226800	1950	1950	1950	1950	1
444	20240731	124200	13224850	1951	1951	1951	1951	1
445	20240731	124100	13222899	1951	1951	1951	1951	1
446	20240731	124000	13220948	1951	1951	1951	1951	0
447	20240731	123900	13220948	1951	1951	1951	1951	1
448	20240731	123800	13218997	1951	1951	1951	1951	1
449	20240731	123700	13217046	1950	1950	1950	1950	1
450	20240731	123600	13215096	1950	1950	1950	1950	1
451	20240731	123500	13213146	1950	1950	1950	1950	1
452	20240731	123400	13211196	1950	1950	1950	1950	1
453	20240731	123300	13209246	1950	1950	1950	1950	1
454	20240731	123200	13207296	1950	1950	1950	1950	1
455	20240731	123100	13205346	1950	1950	1950	1950	1
456	20240731	123000	13203396	1950	1950	1950	1950	1
457	20240731	122900	13201446	1950	1950	1950	1950	0
458	20240731	122800	13201446	1950	1950	1950	1950	1
459	20240731	122700	13199496	1950	1950	1950	1950	1
460	20240731	122600	13197546	1950	1950	1950	1950	1
461	20240731	122500	13195596	1950	1950	1950	1950	1
462	20240731	122400	13193646	1950	1950	1950	1950	1
463	20240731	122300	13191696	1950	1950	1950	1950	1
464	20240731	122200	13189746	1950	1950	1950	1950	1
465	20240731	122100	13187796	1950	1950	1950	1950	1
466	20240731	122000	13185846	1950	1950	1950	1950	1
467	20240731	121900	13183896	1950	1950	1950	1950	1
468	20240731	121800	13181946	1950	1950	1950	1950	1
469	20240731	121700	13179996	1950	1950	1950	1950	0
470	20240731	121600	13179996	1950	1950	1950	1950	1
471	20240731	121500	13178046	1950	1950	1950	1950	1
472	20240731	121400	13176096	1950	1950	1950	1950	1
473	20240731	121300	13174146	1950	1950	1950	1950	1
474	20240731	121200	13172196	1950	1950	1950	1950	1
475	20240731	121100	13170246	1950	1950	1950	1950	1
476	20240731	121000	13168296	1950	1950	1950	1950	1
477	20240731	120900	13166346	1950	1950	1950	1950	1
478	20240731	120800	13164396	1950	1950	1950	1950	1
479	20240731	120700	13162446	1950	1950	1950	1950	1
480	20240731	120600	13160496	1950	1950	1950	1950	0
481	20240731	120500	13160496	1950	1950	1950	1950	1
482	20240731	120400	13158546	1950	1950	1950	1950	1
483	20240731	120300	13156596	1950	1950	1950	1950	1
484	20240731	120200	13154646	1950	1950	1950	1950	1
485	20240731	120100	13152696	1950	1949	1950	1949	638
486	20240731	120000	11908647	1949	1949	1949	1949	1
487	20240731	115900	11906698	1949	1949	1949	1949	1
488	20240731	115800	11904749	1949	1949	1949	1949	1
489	20240731	115700	11902800	1949	1949	1949	1949	1
490	20240731	115600	11900851	1949	1949	1949	1949	1
491	20240731	115500	11898902	1949	1949	1949	1949	1
492	20240731	115400	11896953	1949	1949	1949	1949	0
493	20240731	115300	11896953	1949	1950	1950	1949	127
494	20240731	115200	11649316	1950	1950	1950	1950	1
495	20240731	115100	11647366	1950	1950	1950	1950	1
496	20240731	115000	11645416	1950	1950	1950	1950	1
497	20240731	114900	11643466	1950	1950	1950	1950	1
498	20240731	114800	11641516	1950	1950	1950	1950	1
499	20240731	114700	11639566	1951	1951	1951	1951	1
500	20240731	114600	11637615	1951	1951	1951	1951	1
501	20240731	114500	11635664	1950	1950	1950	1950	1
502	20240731	114400	11633714	1950	1950	1950	1950	1
503	20240731	114300	11631764	1950	1950	1950	1950	0
504	20240731	114200	11631764	1950	1950	1950	1950	1
505	20240731	114100	11629814	1950	1950	1950	1950	1
506	20240731	114000	11627864	1950	1950	1950	1950	1
507	20240731	113900	11625914	1950	1950	1950	1950	1
508	20240731	113800	11623964	1950	1950	1950	1950	1
509	20240731	113700	11622014	1950	1950	1950	1950	1
510	20240731	113600	11620064	1950	1950	1950	1950	1
511	20240731	113500	11618114	1950	1950	1950	1950	1
512	20240731	113400	11616164	1950	1950	1950	1950	1
513	20240731	113300	11614214	1958	1950	1958	1950	1001
514	20240731	113200	9654264	1950	1950	1950	1950	1
515	20240731	113100	9652314	1950	1950	1950	1950	0
516	20240731	113000	9652314	1950	1950	1950	1950	1
517	20240731	112900	9650364	1950	1950	1950	1950	1
518	20240731	112800	9648414	1950	1950	1950	1950	1
519	20240731	112700	9646464	1950	1950	1950	1950	1
520	20240731	112600	9644514	1950	1950	1950	1950	1
521	20240731	112500	9642564	1950	1950	1950	1950	1
522	20240731	112400	9640614	1950	1950	1950	1950	1
523	20240731	112300	9638664	1950	1950	1950	1950	1
524	20240731	112200	9636714	1950	1950	1950	1950	1
525	20240731	112100	9634764	1950	1950	1950	1950	1
526	20240731	112000	9632814	1951	1951	1951	1951	0
527	20240731	111900	9632814	1951	1951	1951	1951	101
528	20240731	111800	9435763	1951	1951	1951	1951	1
529	20240731	111700	9433812	1951	1951	1951	1951	1
530	20240731	111600	9431861	1951	1951	1951	1951	1
531	20240731	111500	9429910	1952	1952	1952	1952	1
532	20240731	111400	9427958	1953	1953	1953	1953	1
533	20240731	111300	9426005	1954	1954	1954	1954	1
534	20240731	111200	9424051	1955	1955	1955	1955	1
535	20240731	111100	9422096	1956	1956	1956	1956	1
536	20240731	111000	9420140	1957	1957	1957	1957	1
537	20240731	110900	9418183	1958	1959	1959	1958	2
538	20240731	110800	9414266	1960	1961	1961	1960	106
539	20240731	110700	9206411	1961	1963	1963	1961	257
540	20240731	110600	8701976	1963	1963	1963	1963	1
541	20240731	110500	8700013	1963	1963	1963	1963	1
542	20240731	110400	8698050	1963	1963	1963	1963	1
543	20240731	110300	8696087	1963	1963	1963	1963	1
544	20240731	110200	8694124	1963	1963	1963	1963	1
545	20240731	110100	8692161	1963	1963	1963	1963	1
546	20240731	110000	8690198	1963	1963	1963	1963	1
547	20240731	105900	8688235	1963	1963	1963	1963	1
548	20240731	105800	8686272	1963	1963	1963	1963	1
549	20240731	105700	8684309	1964	1964	1964	1964	0
550	20240731	105600	8684309	1964	1963	1964	1963	20
551	20240731	105500	8645035	1963	1963	1963	1963	1
552	20240731	105400	8643072	1963	1963	1963	1963	1
553	20240731	105300	8641109	1963	1963	1963	1963	1
554	20240731	105200	8639146	1963	1963	1963	1963	1
555	20240731	105100	8637183	1963	1963	1963	1963	1
556	20240731	105000	8635220	1963	1963	1963	1963	1
557	20240731	104900	8633257	1963	1963	1963	1963	1
558	20240731	104800	8631294	1963	1963	1963	1963	1
559	20240731	104700	8629331	1963	1965	1965	1963	80
560	20240731	104600	8472232	1966	1969	1969	1966	22
561	20240731	104500	8428923	1969	1969	1969	1969	0
562	20240731	104400	8428923	1969	1969	1969	1969	1
563	20240731	104300	8426954	1969	1969	1969	1969	1
564	20240731	104200	8424985	1969	1969	1969	1969	1
565	20240731	104100	8423016	1970	1970	1970	1970	1
566	20240731	104000	8421046	1970	1970	1970	1970	1
567	20240731	103900	8419076	1971	1971	1971	1971	1
568	20240731	103800	8417105	1971	1971	1971	1971	1
569	20240731	103700	8415134	1971	1971	1971	1971	1
570	20240731	103600	8413163	1971	1971	1971	1971	1
571	20240731	103500	8411192	1972	1972	1972	1972	1
572	20240731	103400	8409220	1973	1973	1973	1973	0
573	20240731	103300	8409220	1973	1973	1973	1973	1
574	20240731	103200	8407247	1974	1976	1976	1974	39
575	20240731	103100	8330258	1977	1977	1977	1977	1
576	20240731	103000	8328281	1979	1978	1979	1978	331
577	20240731	102900	7673233	1979	1980	1980	1979	80
578	20240731	102800	7514834	1980	1980	1980	1980	1
579	20240731	102700	7512854	1980	1980	1980	1980	1
580	20240731	102600	7510874	1981	1981	1981	1981	1
581	20240731	102500	7508893	1981	1981	1981	1981	1
582	20240731	102400	7506912	1981	1981	1981	1981	1
583	20240731	102300	7504931	1981	1981	1981	1981	1
584	20240731	102200	7502950	1981	1981	1981	1981	0
585	20240731	102100	7502950	1981	1981	1981	1981	1
586	20240731	102000	7500969	1981	1981	1981	1981	1
587	20240731	101900	7498988	1981	1981	1981	1981	1
588	20240731	101800	7497007	1981	1981	1981	1981	1
589	20240731	101700	7495026	1981	1981	1981	1981	1
590	20240731	101600	7493045	1981	1981	1981	1981	1
591	20240731	101500	7491064	1981	1981	1981	1981	1
592	20240731	101400	7489083	1981	1981	1981	1981	1
593	20240731	101300	7487102	1981	1981	1981	1981	1
594	20240731	101200	7485121	1981	1981	1981	1981	1
595	20240731	101100	7483140	1997	1997	1997	1997	0
596	20240731	101000	7483140	1997	1980	1997	1980	589
597	20240731	100900	6308704	1980	1980	1980	1980	1
598	20240731	100800	6306724	1981	1982	1982	1981	190
599	20240731	100700	5930171	1982	1982	1982	1982	1
600	20240731	100600	5928189	1982	1982	1982	1982	1
601	20240731	100500	5926207	1982	1982	1982	1982	1
602	20240731	100400	5924225	1991	1982	1991	1982	3
603	20240731	100300	5918261	1991	1982	1991	1982	6
604	20240731	100200	5906324	1982	1982	1982	1982	1
605	20240731	100100	5904342	1989	1982	1989	1982	2
606	20240731	100000	5900371	1982	1982	1982	1982	1
607	20240731	095900	5898389	1982	1982	1982	1982	0
608	20240731	095800	5898389	1982	1982	1982	1982	1
609	20240731	095700	5896407	1982	1982	1982	1982	1
610	20240731	095600	5894425	1982	1982	1982	1982	1
611	20240731	095500	5892443	1982	1982	1982	1982	1
612	20240731	095400	5890461	1982	1982	1982	1982	1
613	20240731	095300	5888479	1982	1982	1982	1982	1
614	20240731	095200	5886497	1982	1982	1982	1982	251
615	20240731	095100	5389015	1982	1982	1982	1982	1
616	20240731	095000	5387033	1982	1982	1982	1982	1
617	20240731	094900	5385051	1982	1982	1982	1982	1
618	20240731	094800	5383069	1982	1982	1982	1982	0
619	20240731	094700	5383069	1982	1982	1982	1982	1
620	20240731	094600	5381087	1982	1982	1982	1982	1
621	20240731	094500	5379105	1982	1982	1982	1982	1
622	20240731	094400	5377123	1982	1982	1982	1982	1
623	20240731	094300	5375141	1982	1982	1982	1982	1
624	20240731	094200	5373159	1982	1982	1982	1982	1
625	20240731	094100	5371177	1982	1982	1982	1982	1
626	20240731	094000	5369195	1983	1982	1983	1982	388
627	20240731	093900	4599792	1982	1982	1982	1982	1
628	20240731	093800	4597810	1982	1982	1982	1982	1
629	20240731	093700	4595828	1982	1982	1982	1982	1
630	20240731	093600	4593846	1982	1982	1982	1982	6
631	20240731	093500	4581954	1982	1982	1982	1982	1
632	20240731	093400	4579972	1982	1982	1982	1982	1
633	20240731	093300	4577990	1982	1982	1982	1982	1
634	20240731	093200	4576008	1982	1982	1982	1982	1
635	20240731	093100	4574026	1982	1982	1982	1982	7
636	20240731	093000	4560152	1982	1982	1982	1982	1
637	20240731	092900	4558170	1982	1982	1982	1982	1
638	20240731	092800	4556188	1982	1982	1982	1982	1
639	20240731	092700	4554206	1982	1982	1982	1982	13
640	20240731	092600	4528440	1982	1982	1982	1982	1
641	20240731	092500	4526458	1983	1983	1983	1983	250
642	20240731	092400	4030708	1983	1983	1983	1983	1
643	20240731	092300	4028725	1983	1983	1983	1983	1
644	20240731	092200	4026742	1983	1983	1983	1983	1
645	20240731	092100	4024759	1983	1983	1983	1983	1
646	20240731	092000	4022776	1983	1983	1983	1983	1
647	20240731	091900	4020793	1982	1982	1982	1982	1
648	20240731	091800	4018811	1982	1982	1982	1982	1
649	20240731	091700	4016829	1982	1982	1982	1982	1
650	20240731	091600	4014847	1982	1982	1982	1982	4
651	20240731	091500	4006919	1982	1982	1982	1982	1
652	20240731	091400	4004937	1982	1982	1982	1982	1
653	20240731	091300	4002955	1982	1982	1982	1982	0
654	20240731	091200	4002955	1982	1982	1982	1982	1
655	20240731	091100	4000973	1982	1982	1982	1982	1
656	20240731	091000	3998991	1982	1982	1982	1982	1
657	20240731	090900	3997009	1982	1982	1982	1982	1
658	20240731	090800	3995027	1982	1982	1982	1982	1
659	20240731	090700	3993045	1982	1982	1982	1982	1
660	20240731	090600	3991063	1982	1982	1982	1982	1
661	20240731	090500	3989081	1982	1982	1982	1982	1
662	20240731	090400	3987099	1982	1982	1982	1982	1
663	20240731	090300	3985117	1992	1982	1992	1982	611
664	20240731	090200	2768015	1987	1987	1987	1987	0
665	20240731	090100	2768015	1987	1982	1987	1982	626
666	20240731	090000	1524158	1982	1982	1982	1982	769