KissMeData/286750/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	205700	352807888	1910	1910	1910	1910	2978
3	20240730	205600	352807888	1910	1910	1910	1910	0
4	20240730	205500	352807888	1910	1910	1910	1910	0
5	20240730	205400	352807888	1910	1910	1910	1910	0
6	20240730	205300	352807888	1910	1910	1910	1910	0
7	20240730	205200	352807888	1910	1910	1910	1910	0
8	20240730	205100	352807888	1910	1910	1910	1910	0
9	20240730	205000	352807888	1910	1910	1910	1910	0
10	20240730	204900	352807888	1910	1910	1910	1910	0
11	20240730	204800	352807888	1910	1910	1910	1910	0
12	20240730	204700	352807888	1910	1910	1910	1910	0
13	20240730	204600	352807888	1910	1910	1910	1910	0
14	20240730	204500	352807888	1910	1910	1910	1910	0
15	20240730	204400	352807888	1910	1910	1910	1910	0
16	20240730	204300	352807888	1910	1910	1910	1910	0
17	20240730	204200	352807888	1910	1910	1910	1910	0
18	20240730	204100	352807888	1910	1910	1910	1910	0
19	20240730	204000	352807888	1910	1910	1910	1910	0
20	20240730	203900	352807888	1910	1910	1910	1910	0
21	20240730	203800	352807888	1910	1910	1910	1910	0
22	20240730	203700	352807888	1910	1910	1910	1910	0
23	20240730	203600	352807888	1910	1910	1910	1910	0
24	20240730	203500	352807888	1910	1910	1910	1910	0
25	20240730	203400	352807888	1910	1910	1910	1910	0
26	20240730	203300	352807888	1910	1910	1910	1910	0
27	20240730	203200	352807888	1910	1910	1910	1910	0
28	20240730	203100	352807888	1910	1910	1910	1910	0
29	20240730	203000	352807888	1910	1910	1910	1910	0
30	20240730	202900	352807888	1910	1910	1910	1910	0
31	20240730	202800	352807888	1910	1910	1910	1910	0
32	20240730	202700	352807888	1910	1910	1910	1910	2978
33	20240730	202600	352807888	1910	1910	1910	1910	0
34	20240730	202500	352807888	1910	1910	1910	1910	0
35	20240730	202400	352807888	1910	1910	1910	1910	0
36	20240730	202300	352807888	1910	1910	1910	1910	0
37	20240730	202200	352807888	1910	1910	1910	1910	0
38	20240730	202100	352807888	1910	1910	1910	1910	0
39	20240730	202000	352807888	1910	1910	1910	1910	0
40	20240730	201900	352807888	1910	1910	1910	1910	0
41	20240730	201800	352807888	1910	1910	1910	1910	0
42	20240730	201700	352807888	1910	1910	1910	1910	0
43	20240730	201600	352807888	1910	1910	1910	1910	0
44	20240730	201500	352807888	1910	1910	1910	1910	0
45	20240730	201400	352807888	1910	1910	1910	1910	0
46	20240730	201300	352807888	1910	1910	1910	1910	0
47	20240730	201200	352807888	1910	1910	1910	1910	0
48	20240730	201100	352807888	1910	1910	1910	1910	0
49	20240730	201000	352807888	1910	1910	1910	1910	0
50	20240730	200900	352807888	1910	1910	1910	1910	0
51	20240730	200800	352807888	1910	1910	1910	1910	0
52	20240730	200700	352807888	1910	1910	1910	1910	0
53	20240730	200600	352807888	1910	1910	1910	1910	0
54	20240730	200500	352807888	1910	1910	1910	1910	0
55	20240730	200400	352807888	1910	1910	1910	1910	0
56	20240730	200300	352807888	1910	1910	1910	1910	0
57	20240730	200200	352807888	1910	1910	1910	1910	0
58	20240730	200100	352807888	1910	1910	1910	1910	0
59	20240730	200000	352807888	1910	1910	1910	1910	0
60	20240730	195900	352807888	1910	1910	1910	1910	0
61	20240730	195800	352807888	1910	1910	1910	1910	0
62	20240730	195700	352807888	1910	1910	1910	1910	2978
63	20240730	195600	352807888	1910	1910	1910	1910	0
64	20240730	195500	352807888	1910	1910	1910	1910	0
65	20240730	195400	352807888	1910	1910	1910	1910	0
66	20240730	195300	352807888	1910	1910	1910	1910	0
67	20240730	195200	352807888	1910	1910	1910	1910	0
68	20240730	195100	352807888	1910	1910	1910	1910	0
69	20240730	195000	352807888	1910	1910	1910	1910	0
70	20240730	194900	352807888	1910	1910	1910	1910	0
71	20240730	194800	352807888	1910	1910	1910	1910	0
72	20240730	194700	352807888	1910	1910	1910	1910	0
73	20240730	194600	352807888	1910	1910	1910	1910	0
74	20240730	194500	352807888	1910	1910	1910	1910	0
75	20240730	194400	352807888	1910	1910	1910	1910	0
76	20240730	194300	352807888	1910	1910	1910	1910	0
77	20240730	194200	352807888	1910	1910	1910	1910	0
78	20240730	194100	352807888	1910	1910	1910	1910	0
79	20240730	194000	352807888	1910	1910	1910	1910	0
80	20240730	193900	352807888	1910	1910	1910	1910	0
81	20240730	193800	352807888	1910	1910	1910	1910	0
82	20240730	193700	352807888	1910	1910	1910	1910	0
83	20240730	193600	352807888	1910	1910	1910	1910	0
84	20240730	193500	352807888	1910	1910	1910	1910	0
85	20240730	193400	352807888	1910	1910	1910	1910	0
86	20240730	193300	352807888	1910	1910	1910	1910	0
87	20240730	193200	352807888	1910	1910	1910	1910	0
88	20240730	193100	352807888	1910	1910	1910	1910	0
89	20240730	193000	352807888	1910	1910	1910	1910	0
90	20240730	192900	352807888	1910	1910	1910	1910	0
91	20240730	192800	352807888	1910	1910	1910	1910	0
92	20240730	192700	352807888	1910	1910	1910	1910	2978
93	20240730	192600	352807888	1910	1910	1910	1910	0
94	20240730	192500	352807888	1910	1910	1910	1910	0
95	20240730	192400	352807888	1910	1910	1910	1910	0
96	20240730	192300	352807888	1910	1910	1910	1910	0
97	20240730	192200	352807888	1910	1910	1910	1910	0
98	20240730	192100	352807888	1910	1910	1910	1910	0
99	20240730	192000	352807888	1910	1910	1910	1910	0
100	20240730	191900	352807888	1910	1910	1910	1910	0
101	20240730	191800	352807888	1910	1910	1910	1910	0
102	20240730	191700	352807888	1910	1910	1910	1910	0
103	20240730	191600	352807888	1910	1910	1910	1910	0
104	20240730	191500	352807888	1910	1910	1910	1910	0
105	20240730	191400	352807888	1910	1910	1910	1910	0
106	20240730	191300	352807888	1910	1910	1910	1910	0
107	20240730	191200	352807888	1910	1910	1910	1910	0
108	20240730	191100	352807888	1910	1910	1910	1910	0
109	20240730	191000	352807888	1910	1910	1910	1910	0
110	20240730	190900	352807888	1910	1910	1910	1910	0
111	20240730	190800	352807888	1910	1910	1910	1910	0
112	20240730	190700	352807888	1910	1910	1910	1910	0
113	20240730	190600	352807888	1910	1910	1910	1910	0
114	20240730	190500	352807888	1910	1910	1910	1910	0
115	20240730	190400	352807888	1910	1910	1910	1910	0
116	20240730	190300	352807888	1910	1910	1910	1910	0
117	20240730	190200	352807888	1910	1910	1910	1910	0
118	20240730	190100	352807888	1910	1910	1910	1910	0
119	20240730	190000	352807888	1910	1910	1910	1910	0
120	20240730	185900	352807888	1910	1910	1910	1910	0
121	20240730	185800	352807888	1910	1910	1910	1910	0
122	20240730	185700	352807888	1910	1910	1910	1910	2978
123	20240730	185600	352807888	1910	1910	1910	1910	0
124	20240730	185500	352807888	1910	1910	1910	1910	0
125	20240730	185400	352807888	1910	1910	1910	1910	0
126	20240730	185300	352807888	1910	1910	1910	1910	0
127	20240730	185200	352807888	1910	1910	1910	1910	0
128	20240730	185100	352807888	1910	1910	1910	1910	0
129	20240730	185000	352807888	1910	1910	1910	1910	0
130	20240730	184900	352807888	1910	1910	1910	1910	0
131	20240730	184800	352807888	1910	1910	1910	1910	0
132	20240730	184700	352807888	1910	1910	1910	1910	0
133	20240730	184600	352807888	1910	1910	1910	1910	0
134	20240730	184500	352807888	1910	1910	1910	1910	0
135	20240730	184400	352807888	1910	1910	1910	1910	0
136	20240730	184300	352807888	1910	1910	1910	1910	0
137	20240730	184200	352807888	1910	1910	1910	1910	0
138	20240730	184100	352807888	1910	1910	1910	1910	0
139	20240730	184000	352807888	1910	1910	1910	1910	0
140	20240730	183900	352807888	1910	1910	1910	1910	0
141	20240730	183800	352807888	1910	1910	1910	1910	0
142	20240730	183700	352807888	1910	1910	1910	1910	0
143	20240730	183600	352807888	1910	1910	1910	1910	0
144	20240730	183500	352807888	1910	1910	1910	1910	0
145	20240730	183400	352807888	1910	1910	1910	1910	0
146	20240730	183300	352807888	1910	1910	1910	1910	0
147	20240730	183200	352807888	1910	1910	1910	1910	0
148	20240730	183100	352807888	1910	1910	1910	1910	0
149	20240730	183000	352807888	1910	1910	1910	1910	0
150	20240730	182900	352807888	1910	1910	1910	1910	0
151	20240730	182800	352807888	1910	1910	1910	1910	0
152	20240730	182700	352807888	1910	1910	1910	1910	2978
153	20240730	182600	352807888	1910	1910	1910	1910	0
154	20240730	182500	352807888	1910	1910	1910	1910	0
155	20240730	182400	352807888	1910	1910	1910	1910	0
156	20240730	182300	352807888	1910	1910	1910	1910	0
157	20240730	182200	352807888	1910	1910	1910	1910	0
158	20240730	182100	352807888	1910	1910	1910	1910	0
159	20240730	182000	352807888	1910	1910	1910	1910	0
160	20240730	181900	352807888	1910	1910	1910	1910	0
161	20240730	181800	352807888	1910	1910	1910	1910	0
162	20240730	181700	352807888	1910	1910	1910	1910	0
163	20240730	181600	352807888	1910	1910	1910	1910	0
164	20240730	181500	352807888	1910	1910	1910	1910	0
165	20240730	181400	352807888	1910	1910	1910	1910	0
166	20240730	181300	352807888	1910	1910	1910	1910	0
167	20240730	181200	352807888	1910	1910	1910	1910	0
168	20240730	181100	352807888	1910	1910	1910	1910	0
169	20240730	181000	352807888	1910	1910	1910	1910	0
170	20240730	180900	352807888	1910	1910	1910	1910	0
171	20240730	180800	352807888	1910	1910	1910	1910	0
172	20240730	180700	352807888	1910	1910	1910	1910	0
173	20240730	180600	352807888	1910	1910	1910	1910	0
174	20240730	180500	352807888	1910	1910	1910	1910	0
175	20240730	180400	352807888	1910	1910	1910	1910	0
176	20240730	180300	352807888	1910	1910	1910	1910	0
177	20240730	180200	352807888	1910	1910	1910	1910	0
178	20240730	180100	352807888	1910	1910	1910	1910	0
179	20240730	180000	352807888	1910	1910	1910	1910	0
180	20240730	175900	352807888	1910	1910	1910	1910	0
181	20240730	175800	352807888	1910	1910	1910	1910	0
182	20240730	175700	352807888	1910	1910	1910	1910	2978
183	20240730	175600	352807888	1910	1910	1910	1910	0
184	20240730	175500	352807888	1910	1910	1910	1910	0
185	20240730	175400	352807888	1910	1910	1910	1910	0
186	20240730	175300	352807888	1910	1910	1910	1910	0
187	20240730	175200	352807888	1910	1910	1910	1910	0
188	20240730	175100	352807888	1910	1910	1910	1910	0
189	20240730	175000	352807888	1910	1910	1910	1910	0
190	20240730	174900	352807888	1910	1910	1910	1910	0
191	20240730	174800	352807888	1910	1910	1910	1910	0
192	20240730	174700	352807888	1910	1910	1910	1910	0
193	20240730	174600	352807888	1910	1910	1910	1910	0
194	20240730	174500	352807888	1910	1910	1910	1910	0
195	20240730	174400	352807888	1910	1910	1910	1910	0
196	20240730	174300	352807888	1910	1910	1910	1910	0
197	20240730	174200	352807888	1910	1910	1910	1910	0
198	20240730	174100	352807888	1910	1910	1910	1910	0
199	20240730	174000	352807888	1910	1910	1910	1910	0
200	20240730	173900	352807888	1910	1910	1910	1910	0
201	20240730	173800	352807888	1910	1910	1910	1910	0
202	20240730	173700	352807888	1910	1910	1910	1910	0
203	20240730	173600	352807888	1910	1910	1910	1910	0
204	20240730	173500	352807888	1910	1910	1910	1910	0
205	20240730	173400	352807888	1910	1910	1910	1910	0
206	20240730	173300	352807888	1910	1910	1910	1910	0
207	20240730	173200	352807888	1910	1910	1910	1910	0
208	20240730	173100	352807888	1910	1910	1910	1910	0
209	20240730	173000	352807888	1910	1910	1910	1910	0
210	20240730	172900	352807888	1910	1910	1910	1910	0
211	20240730	172800	352807888	1910	1910	1910	1910	0
212	20240730	172700	352807888	1910	1910	1910	1910	2978
213	20240730	172600	352807888	1910	1910	1910	1910	0
214	20240730	172500	352807888	1910	1910	1910	1910	0
215	20240730	172400	352807888	1910	1910	1910	1910	0
216	20240730	172300	352807888	1910	1910	1910	1910	0
217	20240730	172200	352807888	1910	1910	1910	1910	0
218	20240730	172100	352807888	1910	1910	1910	1910	0
219	20240730	172000	352807888	1910	1910	1910	1910	0
220	20240730	171900	352807888	1910	1910	1910	1910	0
221	20240730	171800	352807888	1910	1910	1910	1910	0
222	20240730	171700	352807888	1910	1910	1910	1910	0
223	20240730	171600	352807888	1910	1910	1910	1910	0
224	20240730	171500	352807888	1910	1910	1910	1910	0
225	20240730	171400	352807888	1910	1910	1910	1910	0
226	20240730	171300	352807888	1910	1910	1910	1910	0
227	20240730	171200	352807888	1910	1910	1910	1910	0
228	20240730	171100	352807888	1910	1910	1910	1910	0
229	20240730	171000	352807888	1910	1910	1910	1910	0
230	20240730	170900	352807888	1910	1910	1910	1910	0
231	20240730	170800	352807888	1910	1910	1910	1910	0
232	20240730	170700	352807888	1910	1910	1910	1910	0
233	20240730	170600	352807888	1910	1910	1910	1910	0
234	20240730	170500	352807888	1910	1910	1910	1910	0
235	20240730	170400	352807888	1910	1910	1910	1910	0
236	20240730	170300	352807888	1910	1910	1910	1910	0
237	20240730	170200	352807888	1910	1910	1910	1910	0
238	20240730	170100	352807888	1910	1910	1910	1910	0
239	20240730	170000	352807888	1910	1910	1910	1910	0
240	20240730	165900	352807888	1910	1910	1910	1910	0
241	20240730	165800	352807888	1910	1910	1910	1910	0
242	20240730	165700	352807888	1910	1910	1910	1910	2978
243	20240730	165600	352807888	1910	1910	1910	1910	0
244	20240730	165500	352807888	1910	1910	1910	1910	0
245	20240730	165400	352807888	1910	1910	1910	1910	0
246	20240730	165300	352807888	1910	1910	1910	1910	0
247	20240730	165200	352807888	1910	1910	1910	1910	0
248	20240730	165100	352807888	1910	1910	1910	1910	0
249	20240730	165000	352807888	1910	1910	1910	1910	0
250	20240730	164900	352807888	1910	1910	1910	1910	0
251	20240730	164800	352807888	1910	1910	1910	1910	0
252	20240730	164700	352807888	1910	1910	1910	1910	0
253	20240730	164600	352807888	1910	1910	1910	1910	0
254	20240730	164500	352807888	1910	1910	1910	1910	0
255	20240730	164400	352807888	1910	1910	1910	1910	0
256	20240730	164300	352807888	1910	1910	1910	1910	0
257	20240730	164200	352807888	1910	1910	1910	1910	0
258	20240730	164100	352807888	1910	1910	1910	1910	0
259	20240730	164000	352807888	1910	1910	1910	1910	0
260	20240730	163900	352807888	1910	1910	1910	1910	0
261	20240730	163800	352807888	1910	1910	1910	1910	0
262	20240730	163700	352807888	1910	1910	1910	1910	0
263	20240730	163600	352807888	1910	1910	1910	1910	0
264	20240730	163500	352807888	1910	1910	1910	1910	0
265	20240730	163400	352807888	1910	1910	1910	1910	0
266	20240730	163300	352807888	1910	1910	1910	1910	0
267	20240730	163200	352807888	1910	1910	1910	1910	0
268	20240730	163100	352807888	1910	1910	1910	1910	0
269	20240730	163000	352807888	1910	1910	1910	1910	0
270	20240730	162900	352807888	1910	1910	1910	1910	0
271	20240730	162800	352807888	1910	1910	1910	1910	0
272	20240730	162700	352807888	1910	1910	1910	1910	2978
273	20240730	162600	352807888	1910	1910	1910	1910	0
274	20240730	162500	352807888	1910	1910	1910	1910	0
275	20240730	162400	352807888	1910	1910	1910	1910	0
276	20240730	162300	352807888	1910	1910	1910	1910	0
277	20240730	162200	352807888	1910	1910	1910	1910	0
278	20240730	162100	352807888	1910	1910	1910	1910	0
279	20240730	162000	352807888	1910	1910	1910	1910	0
280	20240730	161900	352807888	1910	1910	1910	1910	0
281	20240730	161800	352807888	1910	1910	1910	1910	0
282	20240730	161700	352807888	1910	1910	1910	1910	0
283	20240730	161600	352807888	1910	1910	1910	1910	0
284	20240730	161500	352807888	1910	1910	1910	1910	0
285	20240730	161400	352807888	1910	1910	1910	1910	0
286	20240730	161300	352807888	1910	1910	1910	1910	0
287	20240730	161200	352807888	1910	1910	1910	1910	0
288	20240730	161100	352807888	1910	1910	1910	1910	0
289	20240730	161000	352807888	1910	1910	1910	1910	0
290	20240730	160900	352807888	1910	1910	1910	1910	0
291	20240730	160800	352807888	1910	1910	1910	1910	0
292	20240730	160700	352807888	1910	1910	1910	1910	0
293	20240730	160600	352807888	1910	1910	1910	1910	0
294	20240730	160500	352807888	1910	1910	1910	1910	0
295	20240730	160400	352807888	1910	1910	1910	1910	0
296	20240730	160300	352807888	1910	1910	1910	1910	0
297	20240730	160200	352807888	1910	1910	1910	1910	0
298	20240730	160100	352807888	1910	1910	1910	1910	0
299	20240730	160000	352807888	1910	1910	1910	1910	0
300	20240730	155900	352807888	1910	1910	1910	1910	0
301	20240730	155800	352807888	1910	1910	1910	1910	0
302	20240730	155700	352807888	1910	1910	1910	1910	2978
303	20240730	155600	352807888	1910	1910	1910	1910	0
304	20240730	155500	352807888	1910	1910	1910	1910	0
305	20240730	155400	352807888	1910	1910	1910	1910	0
306	20240730	155300	352807888	1910	1910	1910	1910	0
307	20240730	155200	352807888	1910	1910	1910	1910	0
308	20240730	155100	352807888	1910	1910	1910	1910	0
309	20240730	155000	352807888	1910	1910	1910	1910	0
310	20240730	154900	352807888	1910	1910	1910	1910	0
311	20240730	154800	352807888	1910	1910	1910	1910	0
312	20240730	154700	352807888	1910	1910	1910	1910	0
313	20240730	154600	352807888	1910	1910	1910	1910	0
314	20240730	154500	352807888	1910	1910	1910	1910	0
315	20240730	154400	352807888	1910	1910	1910	1910	0
316	20240730	154300	352807888	1910	1910	1910	1910	0
317	20240730	154200	352807888	1910	1910	1910	1910	0
318	20240730	154100	352807888	1910	1910	1910	1910	0
319	20240730	154000	352807888	1910	1910	1910	1910	0
320	20240730	153900	352807888	1910	1910	1910	1910	0
321	20240730	153800	352807888	1910	1910	1910	1910	0
322	20240730	153700	352807888	1910	1910	1910	1910	0
323	20240730	153600	352807888	1910	1910	1910	1910	0
324	20240730	153500	352807888	1910	1910	1910	1910	0
325	20240730	153400	352807888	1910	1910	1910	1910	0
326	20240730	153300	352807888	1910	1910	1910	1910	0
327	20240730	153200	352807888	1910	1910	1910	1910	0
328	20240730	153100	352807888	1910	1910	1910	1910	0
329	20240730	153000	352807888	1910	1910	1910	1910	2978
330	20240730	152900	347119908	1944	1944	1944	1944	0
331	20240730	152800	347119908	1944	1944	1944	1944	0
332	20240730	152700	347119908	1944	1944	1944	1944	0
333	20240730	152600	347119908	1944	1944	1944	1944	0
334	20240730	152500	347119908	1944	1944	1944	1944	0
335	20240730	152400	347119908	1944	1944	1944	1944	0
336	20240730	152300	347119908	1944	1944	1944	1944	0
337	20240730	152200	347119908	1944	1944	1944	1944	0
338	20240730	152100	347119908	1944	1944	1944	1944	0
339	20240730	152000	347119908	1944	1944	1944	1944	0
340	20240730	151900	347119908	1944	1915	1948	1915	1260
341	20240730	151800	344676163	1916	1916	1916	1916	42
342	20240730	151700	344595691	1946	1916	1946	1916	796
343	20240730	151600	343069978	1916	1916	1916	1916	140
344	20240730	151500	342801738	1916	1916	1916	1916	111
345	20240730	151400	342589062	1915	1915	1915	1915	0
346	20240730	151300	342589062	1915	1909	1916	1909	604
347	20240730	151200	341435798	1909	1909	1909	1909	211
348	20240730	151100	341032999	1909	1909	1909	1909	10
349	20240730	151000	341013909	1910	1910	1910	1910	0
350	20240730	150900	341013909	1910	1910	1910	1910	200
351	20240730	150800	340631909	1910	1910	1910	1910	110
352	20240730	150700	340421809	1910	1910	1910	1910	0
353	20240730	150600	340421809	1910	1910	1910	1910	0
354	20240730	150500	340421809	1910	1901	1910	1901	111
355	20240730	150400	340209898	1910	1910	1910	1910	0
356	20240730	150300	340209898	1910	1910	1910	1910	0
357	20240730	150200	340209898	1910	1910	1910	1910	1
358	20240730	150100	340207988	1901	1901	1901	1901	1
359	20240730	150000	340206087	1910	1910	1910	1910	0
360	20240730	145900	340206087	1910	1910	1910	1910	0
361	20240730	145800	340206087	1910	1909	1910	1909	196
362	20240730	145700	339831769	1916	1916	1916	1916	0
363	20240730	145600	339831769	1916	1916	1916	1916	0
364	20240730	145500	339831769	1916	1916	1916	1916	0
365	20240730	145400	339831769	1916	1897	1916	1897	242
366	20240730	145300	339369980	1909	1909	1909	1909	0
367	20240730	145200	339369980	1909	1909	1909	1909	0
368	20240730	145100	339369980	1909	1909	1909	1909	5
369	20240730	145000	339360435	1909	1909	1909	1909	0
370	20240730	144900	339360435	1909	1909	1909	1909	0
371	20240730	144800	339360435	1909	1909	1909	1909	4
372	20240730	144700	339352799	1909	1909	1909	1909	0
373	20240730	144600	339352799	1909	1909	1909	1909	0
374	20240730	144500	339352799	1909	1909	1909	1909	1
375	20240730	144400	339350890	1902	1902	1902	1902	0
376	20240730	144300	339350890	1902	1901	1902	1901	778
377	20240730	144200	337871659	1896	1896	1896	1896	0
378	20240730	144100	337871659	1896	1898	1898	1896	456
379	20240730	144000	337006486	1899	1900	1900	1899	67
380	20240730	143900	336879203	1901	1902	1902	1901	716
381	20240730	143800	335517373	1902	1903	1903	1902	900
382	20240730	143700	333804914	1909	1909	1909	1909	0
383	20240730	143600	333804914	1909	1909	1909	1909	0
384	20240730	143500	333804914	1909	1909	1909	1909	0
385	20240730	143400	333804914	1909	1909	1909	1909	0
386	20240730	143300	333804914	1909	1909	1909	1909	0
387	20240730	143200	333804914	1909	1909	1909	1909	0
388	20240730	143100	333804914	1909	1909	1909	1909	223
389	20240730	143000	333379207	1909	1909	1909	1908	759
390	20240730	142900	331930399	1909	1909	1909	1909	50
391	20240730	142800	331834949	1902	1902	1902	1902	0
392	20240730	142700	331834949	1902	1902	1902	1902	0
393	20240730	142600	331834949	1902	1902	1902	1902	68
394	20240730	142500	331705613	1902	1902	1902	1902	0
395	20240730	142400	331705613	1902	1902	1902	1902	2
396	20240730	142300	331701809	1902	1902	1902	1902	0
397	20240730	142200	331701809	1902	1902	1902	1902	0
398	20240730	142100	331701809	1902	1902	1902	1902	0
399	20240730	142000	331701809	1902	1902	1902	1902	0
400	20240730	141900	331701809	1902	1902	1902	1902	26
401	20240730	141800	331652357	1901	1901	1902	1900	192
402	20240730	141700	331287513	1900	1901	1901	1900	158
403	20240730	141600	330987255	1901	1901	1901	1901	599
404	20240730	141500	329848556	1900	1901	1901	1900	2
405	20240730	141400	329844755	1891	1891	1891	1891	0
406	20240730	141300	329844755	1891	1897	1897	1891	162
407	20240730	141200	329538357	1898	1901	1901	1898	25
408	20240730	141100	329490863	1891	1891	1891	1891	0
409	20240730	141000	329490863	1891	1899	1899	1891	715
410	20240730	140900	328138076	1893	1911	1911	1893	2629
411	20240730	140800	323137006	1911	1921	1921	1911	747
412	20240730	140700	321705265	1922	1922	1922	1922	0
413	20240730	140600	321705265	1922	1922	1922	1922	0
414	20240730	140500	321705265	1922	1922	1922	1922	0
415	20240730	140400	321705265	1922	1922	1922	1922	111
416	20240730	140300	321491923	1923	1923	1923	1923	186
417	20240730	140200	321134245	1922	1922	1922	1922	0
418	20240730	140100	321134245	1922	1922	1922	1922	0
419	20240730	140000	321134245	1922	1922	1922	1922	551
420	20240730	135900	320075223	1923	1923	1923	1923	0
421	20240730	135800	320075223	1923	1923	1923	1923	1
422	20240730	135700	320073300	1927	1927	1927	1927	0
423	20240730	135600	320073300	1927	1927	1927	1927	0
424	20240730	135500	320073300	1927	1927	1927	1927	0
425	20240730	135400	320073300	1927	1927	1927	1927	0
426	20240730	135300	320073300	1927	1927	1927	1927	0
427	20240730	135200	320073300	1927	1927	1927	1927	0
428	20240730	135100	320073300	1927	1927	1927	1927	0
429	20240730	135000	320073300	1927	1927	1927	1927	0
430	20240730	134900	320073300	1927	1927	1927	1927	0
431	20240730	134800	320073300	1927	1927	1927	1927	0
432	20240730	134700	320073300	1927	1927	1927	1927	0
433	20240730	134600	320073300	1927	1927	1927	1927	0
434	20240730	134500	320073300	1927	1927	1927	1927	0
435	20240730	134400	320073300	1927	1927	1927	1927	0
436	20240730	134300	320073300	1927	1920	1927	1915	2263
437	20240730	134200	315736330	1920	1920	1920	1920	0
438	20240730	134100	315736330	1920	1920	1920	1920	0
439	20240730	134000	315736330	1920	1920	1920	1920	0
440	20240730	133900	315736330	1920	1920	1920	1920	0
441	20240730	133800	315736330	1920	1920	1920	1920	100
442	20240730	133700	315544330	1920	1920	1920	1920	500
443	20240730	133600	314584330	1927	1927	1927	1927	0
444	20240730	133500	314584330	1927	1927	1927	1927	0
445	20240730	133400	314584330	1927	1927	1927	1927	0
446	20240730	133300	314584330	1927	1925	1927	1925	35
447	20240730	133200	314516887	1928	1928	1928	1928	0
448	20240730	133100	314516887	1928	1928	1928	1928	0
449	20240730	133000	314516887	1928	1928	1928	1928	0
450	20240730	132900	314516887	1928	1928	1928	1928	0
451	20240730	132800	314516887	1928	1928	1928	1928	0
452	20240730	132700	314516887	1928	1928	1928	1928	0
453	20240730	132600	314516887	1928	1928	1928	1928	0
454	20240730	132500	314516887	1928	1927	1928	1920	1160
455	20240730	132400	312288733	1928	1929	1929	1928	2
456	20240730	132300	312284876	1921	1921	1921	1921	2219
457	20240730	132200	308022177	1921	1923	1923	1921	1108
458	20240730	132100	305891602	1923	1923	1923	1923	1
459	20240730	132000	305889679	1924	1924	1924	1924	52
460	20240730	131900	305789631	1925	1923	1925	1923	61
461	20240730	131800	305672306	1923	1923	1923	1923	50
462	20240730	131700	305576156	1923	1924	1924	1923	100
463	20240730	131600	305383806	1924	1927	1927	1924	2289
464	20240730	131500	300976403	1926	1931	1931	1926	250
465	20240730	131400	300493787	1931	1931	1931	1931	0
466	20240730	131300	300493787	1931	1932	1932	1931	38
467	20240730	131200	300420404	1931	1931	1931	1931	0
468	20240730	131100	300420404	1931	1931	1931	1931	0
469	20240730	131000	300420404	1931	1931	1931	1931	0
470	20240730	130900	300420404	1931	1931	1931	1931	2400
471	20240730	130800	295786004	1932	1932	1932	1932	50
472	20240730	130700	295689404	1932	1930	1933	1930	1102
473	20240730	130600	293561585	1925	1925	1925	1925	1
474	20240730	130500	293559660	1930	1930	1930	1930	0
475	20240730	130400	293559660	1930	1927	1930	1925	6
476	20240730	130300	293548102	1928	1928	1928	1928	0
477	20240730	130200	293548102	1928	1931	1931	1928	3287
478	20240730	130100	287201510	1931	1932	1932	1931	2124
479	20240730	130000	283099643	1939	1939	1939	1939	109
480	20240730	125900	282888292	1931	1931	1931	1931	948
481	20240730	125800	281057704	1931	1936	1936	1931	728
482	20240730	125700	279651404	1937	1939	1939	1937	623
483	20240730	125600	278443910	1939	1939	1939	1939	138
484	20240730	125500	278176328	1940	1940	1940	1940	75
485	20240730	125400	278030828	1940	1940	1940	1940	0
486	20240730	125300	278030828	1940	1940	1940	1940	0
487	20240730	125200	278030828	1940	1940	1940	1940	0
488	20240730	125100	278030828	1940	1940	1940	1940	1
489	20240730	125000	278028888	1940	1940	1940	1940	0
490	20240730	124900	278028888	1940	1940	1940	1940	0
491	20240730	124800	278028888	1940	1940	1940	1940	499
492	20240730	124700	277060828	1940	1940	1940	1940	0
493	20240730	124600	277060828	1940	1940	1940	1940	0
494	20240730	124500	277060828	1940	1940	1940	1940	0
495	20240730	124400	277060828	1940	1941	1941	1940	88
496	20240730	124300	276890107	1942	1942	1942	1942	1
497	20240730	124200	276888165	1943	1943	1943	1943	1
498	20240730	124100	276886222	1940	1944	1944	1940	5
499	20240730	124000	276876515	1947	1947	1947	1947	0
500	20240730	123900	276876515	1947	1947	1947	1945	70
501	20240730	123800	276740227	1940	1941	1941	1940	967
502	20240730	123700	274864133	1941	1944	1944	1941	1700
503	20240730	123600	271564127	1945	1945	1945	1945	0
504	20240730	123500	271564127	1945	1945	1945	1945	0
505	20240730	123400	271564127	1945	1952	1952	1945	2018
506	20240730	123300	267635166	1953	1953	1953	1953	0
507	20240730	123200	267635166	1953	1953	1953	1953	0
508	20240730	123100	267635166	1953	1953	1953	1953	1
509	20240730	123000	267633213	1954	1954	1954	1954	0
510	20240730	122900	267633213	1954	1954	1954	1954	0
511	20240730	122800	267633213	1954	1954	1954	1954	0
512	20240730	122700	267633213	1954	1954	1954	1954	1
513	20240730	122600	267631259	1949	1949	1949	1949	0
514	20240730	122500	267631259	1949	1949	1949	1949	30
515	20240730	122400	267572789	1951	1951	1951	1951	0
516	20240730	122300	267572789	1951	1951	1951	1951	0
517	20240730	122200	267572789	1951	1951	1951	1951	0
518	20240730	122100	267572789	1951	1951	1951	1951	574
519	20240730	122000	266452915	1950	1950	1950	1950	0
520	20240730	121900	266452915	1950	1950	1950	1950	0
521	20240730	121800	266452915	1950	1949	1950	1949	2
522	20240730	121700	266449016	1940	1947	1947	1940	688
523	20240730	121600	265112481	1946	1946	1946	1946	0
524	20240730	121500	265112481	1946	1950	1950	1946	8561
525	20240730	121400	248418541	1951	1955	1955	1951	1237
526	20240730	121300	246005092	1956	1956	1956	1956	5
527	20240730	121200	245995312	1957	1959	1959	1957	118
528	20240730	121100	245764169	1959	1959	1959	1959	0
529	20240730	121000	245764169	1959	1961	1961	1959	252
530	20240730	120900	245269999	1961	1961	1961	1961	107
531	20240730	120800	245060172	1961	1961	1961	1961	0
532	20240730	120700	245060172	1961	1961	1961	1961	0
533	20240730	120600	245060172	1961	1961	1961	1961	0
534	20240730	120500	245060172	1961	1961	1961	1961	0
535	20240730	120400	245060172	1961	1961	1961	1961	100
536	20240730	120300	244864072	1959	1959	1959	1959	102
537	20240730	120200	244664254	1959	1959	1959	1959	0
538	20240730	120100	244664254	1959	1959	1959	1959	0
539	20240730	120000	244664254	1959	1959	1959	1959	0
540	20240730	115900	244664254	1959	1959	1959	1959	12
541	20240730	115800	244640746	1959	1959	1959	1959	0
542	20240730	115700	244640746	1959	1959	1959	1959	75
543	20240730	115600	244493821	1959	1961	1961	1959	2
544	20240730	115500	244489901	1960	1960	1960	1960	1
545	20240730	115400	244487941	1959	1959	1959	1959	0
546	20240730	115300	244487941	1959	1959	1959	1959	0
547	20240730	115200	244487941	1959	1959	1959	1959	0
548	20240730	115100	244487941	1959	1959	1959	1959	1
549	20240730	115000	244485982	1951	1962	1962	1951	100
550	20240730	114900	244290692	1963	1963	1963	1963	0
551	20240730	114800	244290692	1963	1963	1963	1963	0
552	20240730	114700	244290692	1963	1963	1963	1963	0
553	20240730	114600	244290692	1963	1963	1963	1963	0
554	20240730	114500	244290692	1963	1963	1963	1963	0
555	20240730	114400	244290692	1963	1963	1963	1963	1
556	20240730	114300	244288729	1963	1963	1963	1963	0
557	20240730	114200	244288729	1963	1963	1963	1963	1
558	20240730	114100	244286766	1961	1961	1961	1961	0
559	20240730	114000	244286766	1961	1961	1961	1961	0
560	20240730	113900	244286766	1961	1963	1963	1961	23
561	20240730	113800	244241640	1964	1960	1964	1959	4
562	20240730	113700	244233798	1960	1964	1964	1960	3818
563	20240730	113600	236739218	1964	1964	1964	1964	0
564	20240730	113500	236739218	1964	1964	1964	1964	0
565	20240730	113400	236739218	1964	1964	1964	1964	114
566	20240730	113300	236515322	1963	1963	1963	1963	125
567	20240730	113200	236269947	1963	1964	1964	1963	12
568	20240730	113100	236246388	1964	1964	1964	1964	12
569	20240730	113000	236222820	1977	1977	1977	1977	0
570	20240730	112900	236222820	1977	1977	1977	1977	0
571	20240730	112800	236222820	1977	1977	1977	1977	0
572	20240730	112700	236222820	1977	1977	1977	1977	1
573	20240730	112600	236220843	1972	1972	1972	1972	300
574	20240730	112500	235629243	1972	1972	1972	1972	0
575	20240730	112400	235629243	1972	1972	1972	1972	0
576	20240730	112300	235629243	1972	1972	1972	1972	0
577	20240730	112200	235629243	1972	1972	1972	1972	0
578	20240730	112100	235629243	1972	1972	1972	1972	0
579	20240730	112000	235629243	1972	1972	1972	1972	0
580	20240730	111900	235629243	1972	1972	1972	1972	0
581	20240730	111800	235629243	1972	1960	1972	1960	52
582	20240730	111700	235527311	1972	1972	1972	1972	1
583	20240730	111600	235525339	1960	1960	1960	1960	0
584	20240730	111500	235525339	1960	1961	1961	1960	417
585	20240730	111400	234707681	1961	1961	1961	1961	63
586	20240730	111300	234584138	1972	1972	1972	1972	0
587	20240730	111200	234584138	1972	1972	1972	1972	0
588	20240730	111100	234584138	1972	1972	1972	1972	11
589	20240730	111000	234562446	1972	1972	1972	1972	0
590	20240730	110900	234562446	1972	1972	1972	1972	2
591	20240730	110800	234558502	1960	1960	1960	1960	0
592	20240730	110700	234558502	1960	1960	1960	1960	0
593	20240730	110600	234558502	1960	1960	1960	1960	0
594	20240730	110500	234558502	1960	1968	1968	1960	200
595	20240730	110400	234165592	1972	1972	1972	1972	0
596	20240730	110300	234165592	1972	1972	1972	1972	0
597	20240730	110200	234165592	1972	1972	1972	1972	0
598	20240730	110100	234165592	1972	1972	1972	1972	0
599	20240730	110000	234165592	1972	1972	1972	1972	0
600	20240730	105900	234165592	1972	1972	1972	1972	1
601	20240730	105800	234163620	1971	1971	1971	1971	100
602	20240730	105700	233966520	1972	1972	1972	1972	100
603	20240730	105600	233769320	1972	1972	1972	1972	0
604	20240730	105500	233769320	1972	1972	1972	1972	501
605	20240730	105400	232781348	1960	1960	1960	1960	0
606	20240730	105300	232781348	1960	1965	1965	1960	63
607	20240730	105200	232657793	1972	1972	1972	1972	0
608	20240730	105100	232657793	1972	1972	1972	1972	0
609	20240730	105000	232657793	1972	1972	1972	1972	0
610	20240730	104900	232657793	1972	1972	1972	1972	0
611	20240730	104800	232657793	1972	1972	1972	1972	0
612	20240730	104700	232657793	1972	1972	1972	1972	0
613	20240730	104600	232657793	1972	1972	1972	1972	0
614	20240730	104500	232657793	1972	1972	1972	1972	0
615	20240730	104400	232657793	1972	1972	1972	1972	0
616	20240730	104300	232657793	1972	1972	1972	1972	20
617	20240730	104200	232618353	1972	1972	1972	1972	1
618	20240730	104100	232616381	1968	1968	1968	1960	1100
619	20240730	104000	230458990	1968	1973	1973	1968	2354
620	20240730	103900	225819352	1974	1975	1975	1974	36
621	20240730	103800	225748267	1975	1980	1980	1975	925
622	20240730	103700	223917385	1982	1982	1982	1982	6
623	20240730	103600	223905493	1982	1982	1982	1982	0
624	20240730	103500	223905493	1982	1982	1982	1982	50
625	20240730	103400	223806393	1982	1993	1993	1982	2
626	20240730	103300	223802418	1993	1993	1993	1993	0
627	20240730	103200	223802418	1993	1993	1993	1993	0
628	20240730	103100	223802418	1993	1993	1993	1993	0
629	20240730	103000	223802418	1993	1993	1993	1993	7
630	20240730	102900	223788467	1993	1993	1993	1993	0
631	20240730	102800	223788467	1993	1993	1993	1993	0
632	20240730	102700	223788467	1993	1993	1993	1993	0
633	20240730	102600	223788467	1993	1993	1993	1993	0
634	20240730	102500	223788467	1993	1993	1993	1993	0
635	20240730	102400	223788467	1993	1993	1993	1993	20
636	20240730	102300	223748607	1993	1980	1993	1980	1292
637	20240730	102200	221190413	1977	1977	1977	1977	0
638	20240730	102100	221190413	1977	1978	1978	1977	300
639	20240730	102000	220597297	1978	1978	1978	1978	0
640	20240730	101900	220597297	1978	1978	1978	1978	0
641	20240730	101800	220597297	1978	1982	1982	1978	4849
642	20240730	101700	210994808	1995	1995	1995	1995	0
643	20240730	101600	210994808	1995	1995	1995	1995	1
644	20240730	101500	210992813	1982	1990	1990	1982	200
645	20240730	101400	210595581	1995	1995	1995	1995	1
646	20240730	101300	210593586	1988	1988	1988	1988	125
647	20240730	101200	210345086	1988	1987	1988	1987	124
648	20240730	101100	210098680	1980	1979	1980	1977	1930
649	20240730	101000	206279601	1979	1979	1979	1979	0
650	20240730	100900	206279601	1979	1980	1980	1979	674
651	20240730	100800	204945744	1980	1987	1987	1980	1072
652	20240730	100700	202819483	1988	1982	1988	1982	1501
653	20240730	100600	199838146	1983	1992	1992	1983	10468
654	20240730	100500	179027343	1992	1992	1992	1992	169
655	20240730	100400	178690695	1995	1995	1995	1995	0
656	20240730	100300	178690695	1995	1995	1995	1995	1
657	20240730	100200	178688700	1995	1995	1995	1995	0
658	20240730	100100	178688700	1995	1995	1995	1995	1
659	20240730	100000	178686705	1995	1995	1995	1995	377
660	20240730	095900	177934590	1995	1995	1995	1995	37
661	20240730	095800	177860775	1995	2000	2000	1995	557
662	20240730	095700	176747441	2010	2010	2010	2010	0
663	20240730	095600	176747441	2010	2010	2010	2010	0
664	20240730	095500	176747441	2010	2010	2010	2010	2
665	20240730	095400	176743421	2000	2000	2000	2000	0
666	20240730	095300	176743421	2000	2000	2000	2000	25
667	20240730	095200	176693421	2010	2010	2010	2010	100
668	20240730	095100	176492421	2000	2015	2015	2000	1001
669	20240730	095000	174490406	1999	1999	1999	1999	0
670	20240730	094900	174490406	1999	2000	2000	1999	1300
671	20240730	094800	171891206	2015	2010	2015	2000	13949
672	20240730	094700	143989976	2010	2010	2010	2010	984
673	20240730	094600	142012136	2015	2015	2015	2015	5
674	20240730	094500	142002061	2015	2025	2025	2015	453
675	20240730	094400	141086206	2025	2020	2025	2020	40
676	20240730	094300	141005376	2015	2015	2015	2015	10
677	20240730	094200	140985226	2015	2015	2015	2015	0
678	20240730	094100	140985226	2015	2020	2020	2015	72
679	20240730	094000	140840121	2020	2020	2020	2020	24
680	20240730	093900	140791641	2015	2020	2020	2015	861
681	20240730	093800	139056606	2025	2025	2025	2025	10
682	20240730	093700	139036356	2030	2030	2030	2030	0
683	20240730	093600	139036356	2030	2030	2030	2030	50
684	20240730	093500	138934856	2030	2030	2030	2030	2
685	20240730	093400	138930796	2030	2030	2030	2030	400
686	20240730	093300	138118796	2020	2020	2020	2020	1
687	20240730	093200	138116776	2030	2030	2030	2030	1
688	20240730	093100	138114746	2015	2015	2015	2015	0
689	20240730	093000	138114746	2015	2015	2015	2015	1
690	20240730	092900	138112731	2030	2030	2030	2030	44
691	20240730	092800	138023411	2035	2035	2035	2035	500
692	20240730	092700	137005911	2020	2020	2020	2020	103
693	20240730	092600	136797851	2020	2020	2020	2020	191
694	20240730	092500	136412031	2020	2020	2020	2020	500
695	20240730	092400	135402031	2020	2030	2030	2020	1643
696	20240730	092300	132067971	2030	2025	2030	2025	110
697	20240730	092200	131845051	2030	2030	2030	2030	2
698	20240730	092100	131840991	2030	2030	2030	2030	0
699	20240730	092000	131840991	2030	2030	2030	2030	101
700	20240730	091900	131635961	2030	2025	2030	2000	4020
701	20240730	091800	123576181	2030	2045	2045	2025	3686
702	20240730	091700	116092461	2030	2040	2045	2030	1564
703	20240730	091600	112902256	2040	2040	2040	2040	1050
704	20240730	091500	110760256	2040	2040	2040	2040	99
705	20240730	091400	110558296	2030	2040	2040	2030	1196
706	20240730	091300	108120456	2050	2045	2050	2040	326
707	20240730	091200	107454386	2050	2040	2055	2040	904
708	20240730	091100	105603996	2040	2040	2040	2040	251
709	20240730	091000	105091956	2030	2030	2030	2030	2120
710	20240730	090900	100788356	2030	2020	2030	2020	611
711	20240730	090800	99552146	2020	2015	2020	2015	1346
712	20240730	090700	96836626	2010	2010	2010	2005	2320
713	20240730	090600	92182856	2005	2020	2020	2005	1265
714	20240730	090500	89630381	2025	2035	2035	2025	738
715	20240730	090400	88130341	2040	2030	2040	2025	4000
716	20240730	090300	80001441	2030	2040	2040	2005	3928
717	20240730	090200	72074256	2030	2065	2065	1992	5078
718	20240730	090100	61723100	2080	2065	2080	2045	8070
719	20240730	090000	45112500	2065	2100	2105	2045	21561