KissMeData/099440/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	194700	659603839	1933	1933	1933	1933	5306
3	20230727	194600	659603839	1933	1933	1933	1933	0
4	20230727	194500	659603839	1933	1933	1933	1933	0
5	20230727	194400	659603839	1933	1933	1933	1933	0
6	20230727	194300	659603839	1933	1933	1933	1933	0
7	20230727	194200	659603839	1933	1933	1933	1933	0
8	20230727	194100	659603839	1933	1933	1933	1933	0
9	20230727	194000	659603839	1933	1933	1933	1933	0
10	20230727	193900	659603839	1933	1933	1933	1933	0
11	20230727	193800	659603839	1933	1933	1933	1933	0
12	20230727	193700	659603839	1933	1933	1933	1933	0
13	20230727	193600	659603839	1933	1933	1933	1933	0
14	20230727	193500	659603839	1933	1933	1933	1933	0
15	20230727	193400	659603839	1933	1933	1933	1933	0
16	20230727	193300	659603839	1933	1933	1933	1933	0
17	20230727	193200	659603839	1933	1933	1933	1933	0
18	20230727	193100	659603839	1933	1933	1933	1933	0
19	20230727	193000	659603839	1933	1933	1933	1933	0
20	20230727	192900	659603839	1933	1933	1933	1933	0
21	20230727	192800	659603839	1933	1933	1933	1933	0
22	20230727	192700	659603839	1933	1933	1933	1933	0
23	20230727	192600	659603839	1933	1933	1933	1933	0
24	20230727	192500	659603839	1933	1933	1933	1933	0
25	20230727	192400	659603839	1933	1933	1933	1933	0
26	20230727	192300	659603839	1933	1933	1933	1933	0
27	20230727	192200	659603839	1933	1933	1933	1933	0
28	20230727	192100	659603839	1933	1933	1933	1933	0
29	20230727	192000	659603839	1933	1933	1933	1933	0
30	20230727	191900	659603839	1933	1933	1933	1933	0
31	20230727	191800	659603839	1933	1933	1933	1933	0
32	20230727	191700	659603839	1933	1933	1933	1933	5306
33	20230727	191600	659603839	1933	1933	1933	1933	0
34	20230727	191500	659603839	1933	1933	1933	1933	0
35	20230727	191400	659603839	1933	1933	1933	1933	0
36	20230727	191300	659603839	1933	1933	1933	1933	0
37	20230727	191200	659603839	1933	1933	1933	1933	0
38	20230727	191100	659603839	1933	1933	1933	1933	0
39	20230727	191000	659603839	1933	1933	1933	1933	0
40	20230727	190900	659603839	1933	1933	1933	1933	0
41	20230727	190800	659603839	1933	1933	1933	1933	0
42	20230727	190700	659603839	1933	1933	1933	1933	0
43	20230727	190600	659603839	1933	1933	1933	1933	0
44	20230727	190500	659603839	1933	1933	1933	1933	0
45	20230727	190400	659603839	1933	1933	1933	1933	0
46	20230727	190300	659603839	1933	1933	1933	1933	0
47	20230727	190200	659603839	1933	1933	1933	1933	0
48	20230727	190100	659603839	1933	1933	1933	1933	0
49	20230727	190000	659603839	1933	1933	1933	1933	0
50	20230727	185900	659603839	1933	1933	1933	1933	0
51	20230727	185800	659603839	1933	1933	1933	1933	0
52	20230727	185700	659603839	1933	1933	1933	1933	0
53	20230727	185600	659603839	1933	1933	1933	1933	0
54	20230727	185500	659603839	1933	1933	1933	1933	0
55	20230727	185400	659603839	1933	1933	1933	1933	0
56	20230727	185300	659603839	1933	1933	1933	1933	0
57	20230727	185200	659603839	1933	1933	1933	1933	0
58	20230727	185100	659603839	1933	1933	1933	1933	0
59	20230727	185000	659603839	1933	1933	1933	1933	0
60	20230727	184900	659603839	1933	1933	1933	1933	0
61	20230727	184800	659603839	1933	1933	1933	1933	0
62	20230727	184700	659603839	1933	1933	1933	1933	5306
63	20230727	184600	659603839	1933	1933	1933	1933	0
64	20230727	184500	659603839	1933	1933	1933	1933	0
65	20230727	184400	659603839	1933	1933	1933	1933	0
66	20230727	184300	659603839	1933	1933	1933	1933	0
67	20230727	184200	659603839	1933	1933	1933	1933	0
68	20230727	184100	659603839	1933	1933	1933	1933	0
69	20230727	184000	659603839	1933	1933	1933	1933	0
70	20230727	183900	659603839	1933	1933	1933	1933	0
71	20230727	183800	659603839	1933	1933	1933	1933	0
72	20230727	183700	659603839	1933	1933	1933	1933	0
73	20230727	183600	659603839	1933	1933	1933	1933	0
74	20230727	183500	659603839	1933	1933	1933	1933	0
75	20230727	183400	659603839	1933	1933	1933	1933	0
76	20230727	183300	659603839	1933	1933	1933	1933	0
77	20230727	183200	659603839	1933	1933	1933	1933	0
78	20230727	183100	659603839	1933	1933	1933	1933	0
79	20230727	183000	659603839	1933	1933	1933	1933	0
80	20230727	182900	659603839	1933	1933	1933	1933	0
81	20230727	182800	659603839	1933	1933	1933	1933	0
82	20230727	182700	659603839	1933	1933	1933	1933	0
83	20230727	182600	659603839	1933	1933	1933	1933	0
84	20230727	182500	659603839	1933	1933	1933	1933	0
85	20230727	182400	659603839	1933	1933	1933	1933	0
86	20230727	182300	659603839	1933	1933	1933	1933	0
87	20230727	182200	659603839	1933	1933	1933	1933	0
88	20230727	182100	659603839	1933	1933	1933	1933	0
89	20230727	182000	659603839	1933	1933	1933	1933	0
90	20230727	181900	659603839	1933	1933	1933	1933	0
91	20230727	181800	659603839	1933	1933	1933	1933	0
92	20230727	181700	659603839	1933	1933	1933	1933	5306
93	20230727	181600	659603839	1933	1933	1933	1933	0
94	20230727	181500	659603839	1933	1933	1933	1933	0
95	20230727	181400	659603839	1933	1933	1933	1933	0
96	20230727	181300	659603839	1933	1933	1933	1933	0
97	20230727	181200	659603839	1933	1933	1933	1933	0
98	20230727	181100	659603839	1933	1933	1933	1933	0
99	20230727	181000	659603839	1933	1933	1933	1933	0
100	20230727	180900	659603839	1933	1933	1933	1933	0
101	20230727	180800	659603839	1933	1933	1933	1933	0
102	20230727	180700	659603839	1933	1933	1933	1933	0
103	20230727	180600	659603839	1933	1933	1933	1933	0
104	20230727	180500	659603839	1933	1933	1933	1933	0
105	20230727	180400	659603839	1933	1933	1933	1933	0
106	20230727	180300	659603839	1933	1933	1933	1933	0
107	20230727	180200	659603839	1933	1933	1933	1933	0
108	20230727	180100	659603839	1933	1933	1933	1933	0
109	20230727	180000	659603839	1933	1933	1933	1933	0
110	20230727	175900	659603839	1933	1933	1933	1933	0
111	20230727	175800	659603839	1933	1933	1933	1933	0
112	20230727	175700	659603839	1933	1933	1933	1933	0
113	20230727	175600	659603839	1933	1933	1933	1933	0
114	20230727	175500	659603839	1933	1933	1933	1933	0
115	20230727	175400	659603839	1933	1933	1933	1933	0
116	20230727	175300	659603839	1933	1933	1933	1933	0
117	20230727	175200	659603839	1933	1933	1933	1933	0
118	20230727	175100	659603839	1933	1933	1933	1933	0
119	20230727	175000	659603839	1933	1933	1933	1933	0
120	20230727	174900	659603839	1933	1933	1933	1933	0
121	20230727	174800	659603839	1933	1933	1933	1933	0
122	20230727	174700	659603839	1933	1933	1933	1933	5306
123	20230727	174600	659603839	1933	1933	1933	1933	0
124	20230727	174500	659603839	1933	1933	1933	1933	0
125	20230727	174400	659603839	1933	1933	1933	1933	0
126	20230727	174300	659603839	1933	1933	1933	1933	0
127	20230727	174200	659603839	1933	1933	1933	1933	0
128	20230727	174100	659603839	1933	1933	1933	1933	0
129	20230727	174000	659603839	1933	1933	1933	1933	0
130	20230727	173900	659603839	1933	1933	1933	1933	0
131	20230727	173800	659603839	1933	1933	1933	1933	0
132	20230727	173700	659603839	1933	1933	1933	1933	0
133	20230727	173600	659603839	1933	1933	1933	1933	0
134	20230727	173500	659603839	1933	1933	1933	1933	0
135	20230727	173400	659603839	1933	1933	1933	1933	0
136	20230727	173300	659603839	1933	1933	1933	1933	0
137	20230727	173200	659603839	1933	1933	1933	1933	0
138	20230727	173100	659603839	1933	1933	1933	1933	0
139	20230727	173000	659603839	1933	1933	1933	1933	0
140	20230727	172900	659603839	1933	1933	1933	1933	0
141	20230727	172800	659603839	1933	1933	1933	1933	0
142	20230727	172700	659603839	1933	1933	1933	1933	0
143	20230727	172600	659603839	1933	1933	1933	1933	0
144	20230727	172500	659603839	1933	1933	1933	1933	0
145	20230727	172400	659603839	1933	1933	1933	1933	0
146	20230727	172300	659603839	1933	1933	1933	1933	0
147	20230727	172200	659603839	1933	1933	1933	1933	0
148	20230727	172100	659603839	1933	1933	1933	1933	0
149	20230727	172000	659603839	1933	1933	1933	1933	0
150	20230727	171900	659603839	1933	1933	1933	1933	0
151	20230727	171800	659603839	1933	1933	1933	1933	0
152	20230727	171700	659603839	1933	1933	1933	1933	5306
153	20230727	171600	659603839	1933	1933	1933	1933	0
154	20230727	171500	659603839	1933	1933	1933	1933	0
155	20230727	171400	659603839	1933	1933	1933	1933	0
156	20230727	171300	659603839	1933	1933	1933	1933	0
157	20230727	171200	659603839	1933	1933	1933	1933	0
158	20230727	171100	659603839	1933	1933	1933	1933	0
159	20230727	171000	659603839	1933	1933	1933	1933	0
160	20230727	170900	659603839	1933	1933	1933	1933	0
161	20230727	170800	659603839	1933	1933	1933	1933	0
162	20230727	170700	659603839	1933	1933	1933	1933	0
163	20230727	170600	659603839	1933	1933	1933	1933	0
164	20230727	170500	659603839	1933	1933	1933	1933	0
165	20230727	170400	659603839	1933	1933	1933	1933	0
166	20230727	170300	659603839	1933	1933	1933	1933	0
167	20230727	170200	659603839	1933	1933	1933	1933	0
168	20230727	170100	659603839	1933	1933	1933	1933	0
169	20230727	170000	659603839	1933	1933	1933	1933	0
170	20230727	165900	659603839	1933	1933	1933	1933	0
171	20230727	165800	659603839	1933	1933	1933	1933	0
172	20230727	165700	659603839	1933	1933	1933	1933	0
173	20230727	165600	659603839	1933	1933	1933	1933	0
174	20230727	165500	659603839	1933	1933	1933	1933	0
175	20230727	165400	659603839	1933	1933	1933	1933	0
176	20230727	165300	659603839	1933	1933	1933	1933	0
177	20230727	165200	659603839	1933	1933	1933	1933	0
178	20230727	165100	659603839	1933	1933	1933	1933	0
179	20230727	165000	659603839	1933	1933	1933	1933	0
180	20230727	164900	659603839	1933	1933	1933	1933	0
181	20230727	164800	659603839	1933	1933	1933	1933	0
182	20230727	164700	659603839	1933	1933	1933	1933	5306
183	20230727	164600	659603839	1933	1933	1933	1933	0
184	20230727	164500	659603839	1933	1933	1933	1933	0
185	20230727	164400	659603839	1933	1933	1933	1933	0
186	20230727	164300	659603839	1933	1933	1933	1933	0
187	20230727	164200	659603839	1933	1933	1933	1933	0
188	20230727	164100	659603839	1933	1933	1933	1933	0
189	20230727	164000	659603839	1933	1933	1933	1933	0
190	20230727	163900	659603839	1933	1933	1933	1933	0
191	20230727	163800	659603839	1933	1933	1933	1933	0
192	20230727	163700	659603839	1933	1933	1933	1933	0
193	20230727	163600	659603839	1933	1933	1933	1933	0
194	20230727	163500	659603839	1933	1933	1933	1933	0
195	20230727	163400	659603839	1933	1933	1933	1933	0
196	20230727	163300	659603839	1933	1933	1933	1933	0
197	20230727	163200	659603839	1933	1933	1933	1933	0
198	20230727	163100	659603839	1933	1933	1933	1933	0
199	20230727	163000	659603839	1933	1933	1933	1933	0
200	20230727	162900	659603839	1933	1933	1933	1933	0
201	20230727	162800	659603839	1933	1933	1933	1933	0
202	20230727	162700	659603839	1933	1933	1933	1933	0
203	20230727	162600	659603839	1933	1933	1933	1933	0
204	20230727	162500	659603839	1933	1933	1933	1933	0
205	20230727	162400	659603839	1933	1933	1933	1933	0
206	20230727	162300	659603839	1933	1933	1933	1933	0
207	20230727	162200	659603839	1933	1933	1933	1933	0
208	20230727	162100	659603839	1933	1933	1933	1933	0
209	20230727	162000	659603839	1933	1933	1933	1933	0
210	20230727	161900	659603839	1933	1933	1933	1933	0
211	20230727	161800	659603839	1933	1933	1933	1933	0
212	20230727	161700	659603839	1933	1933	1933	1933	5306
213	20230727	161600	659603839	1933	1933	1933	1933	0
214	20230727	161500	659603839	1933	1933	1933	1933	0
215	20230727	161400	659603839	1933	1933	1933	1933	0
216	20230727	161300	659603839	1933	1933	1933	1933	0
217	20230727	161200	659603839	1933	1933	1933	1933	0
218	20230727	161100	659603839	1933	1933	1933	1933	0
219	20230727	161000	659603839	1933	1933	1933	1933	0
220	20230727	160900	659603839	1933	1933	1933	1933	0
221	20230727	160800	659603839	1933	1933	1933	1933	0
222	20230727	160700	659603839	1933	1933	1933	1933	0
223	20230727	160600	659603839	1933	1933	1933	1933	0
224	20230727	160500	659603839	1933	1933	1933	1933	0
225	20230727	160400	659603839	1933	1933	1933	1933	0
226	20230727	160300	659603839	1933	1933	1933	1933	0
227	20230727	160200	659603839	1933	1933	1933	1933	0
228	20230727	160100	659603839	1933	1933	1933	1933	0
229	20230727	160000	659603839	1933	1933	1933	1933	0
230	20230727	155900	659603839	1933	1933	1933	1933	0
231	20230727	155800	659603839	1933	1933	1933	1933	0
232	20230727	155700	659603839	1933	1933	1933	1933	0
233	20230727	155600	659603839	1933	1933	1933	1933	0
234	20230727	155500	659603839	1933	1933	1933	1933	0
235	20230727	155400	659603839	1933	1933	1933	1933	0
236	20230727	155300	659603839	1933	1933	1933	1933	0
237	20230727	155200	659603839	1933	1933	1933	1933	0
238	20230727	155100	659603839	1933	1933	1933	1933	0
239	20230727	155000	659603839	1933	1933	1933	1933	0
240	20230727	154900	659603839	1933	1933	1933	1933	0
241	20230727	154800	659603839	1933	1933	1933	1933	0
242	20230727	154700	659603839	1933	1933	1933	1933	5306
243	20230727	154600	659603839	1933	1933	1933	1933	0
244	20230727	154500	659603839	1933	1933	1933	1933	0
245	20230727	154400	659603839	1933	1933	1933	1933	0
246	20230727	154300	659603839	1933	1933	1933	1933	0
247	20230727	154200	659603839	1933	1933	1933	1933	0
248	20230727	154100	659603839	1933	1933	1933	1933	0
249	20230727	154000	659603839	1933	1933	1933	1933	0
250	20230727	153900	659603839	1933	1933	1933	1933	0
251	20230727	153800	659603839	1933	1933	1933	1933	0
252	20230727	153700	659603839	1933	1933	1933	1933	0
253	20230727	153600	659603839	1933	1933	1933	1933	0
254	20230727	153500	659603839	1933	1933	1933	1933	0
255	20230727	153400	659603839	1933	1933	1933	1933	0
256	20230727	153300	659603839	1933	1933	1933	1933	0
257	20230727	153200	659603839	1933	1933	1933	1933	0
258	20230727	153100	659603839	1933	1933	1933	1933	0
259	20230727	153000	659603839	1933	1933	1933	1933	5306
260	20230727	152900	649347341	1927	1927	1927	1927	0
261	20230727	152800	649347341	1927	1927	1927	1927	0
262	20230727	152700	649347341	1927	1927	1927	1927	0
263	20230727	152600	649347341	1927	1927	1927	1927	0
264	20230727	152500	649347341	1927	1927	1927	1927	0
265	20230727	152400	649347341	1927	1927	1927	1927	0
266	20230727	152300	649347341	1927	1927	1927	1927	0
267	20230727	152200	649347341	1927	1927	1927	1927	0
268	20230727	152100	649347341	1927	1927	1927	1927	0
269	20230727	152000	649347341	1927	1927	1927	1927	0
270	20230727	151900	649347341	1927	1927	1927	1927	195
271	20230727	151800	648971576	1927	1922	1927	1922	4697
272	20230727	151700	639943192	1922	1923	1924	1922	1829
273	20230727	151600	636425641	1924	1924	1926	1924	1310
274	20230727	151500	633905063	1926	1923	1926	1923	940
275	20230727	151400	632096743	1924	1924	1924	1923	379
276	20230727	151300	631367695	1924	1925	1925	1924	711
277	20230727	151200	629999715	1925	1926	1926	1925	2679
278	20230727	151100	624840276	1924	1924	1924	1924	221
279	20230727	151000	624415072	1927	1927	1927	1927	683
280	20230727	150900	623098931	1928	1927	1928	1923	2793
281	20230727	150800	617716027	1923	1923	1923	1923	92
282	20230727	150700	617539111	1923	1927	1927	1923	162
283	20230727	150600	617227557	1923	1923	1927	1923	1387
284	20230727	150500	614559148	1923	1923	1927	1923	249
285	20230727	150400	614080285	1927	1927	1927	1923	450
286	20230727	150300	613213755	1927	1928	1928	1923	886
287	20230727	150200	611506172	1923	1926	1926	1923	3831
288	20230727	150100	604132210	1926	1926	1929	1926	149
289	20230727	150000	603845176	1926	1926	1926	1926	626
290	20230727	145900	602639500	1926	1926	1930	1926	252
291	20230727	145800	602154123	1926	1926	1926	1926	116
292	20230727	145700	601930707	1930	1926	1930	1926	122
293	20230727	145600	601695727	1926	1926	1926	1926	85
294	20230727	145500	601532017	1926	1930	1930	1926	1500
295	20230727	145400	598641138	1932	1932	1932	1932	8
296	20230727	145300	598625682	1932	1930	1932	1929	131
297	20230727	145200	598372835	1930	1932	1932	1930	562
298	20230727	145100	597288043	1933	1933	1933	1933	0
299	20230727	145000	597288043	1933	1933	1933	1933	639
300	20230727	144900	596052856	1937	1935	1937	1935	336
301	20230727	144800	595402278	1935	1935	1935	1935	523
302	20230727	144700	594390273	1930	1930	1930	1930	0
303	20230727	144600	594390273	1930	1930	1930	1930	0
304	20230727	144500	594390273	1930	1930	1930	1930	6
305	20230727	144400	594378693	1939	1939	1939	1939	0
306	20230727	144300	594378693	1939	1939	1939	1939	3
307	20230727	144200	594372876	1938	1938	1938	1938	0
308	20230727	144100	594372876	1938	1938	1938	1938	86
309	20230727	144000	594206208	1927	1934	1934	1927	3220
310	20230727	143900	587983474	1926	1927	1927	1926	369
311	20230727	143800	587272643	1935	1935	1935	1935	60
312	20230727	143700	587156543	1934	1935	1935	1934	538
313	20230727	143600	586115546	1935	1936	1936	1935	62
314	20230727	143500	585995566	1943	1943	1943	1943	0
315	20230727	143400	585995566	1943	1943	1943	1943	0
316	20230727	143300	585995566	1943	1943	1943	1943	0
317	20230727	143200	585995566	1943	1931	1943	1925	5301
318	20230727	143100	575787319	1931	1931	1931	1931	152
319	20230727	143000	575493807	1930	1936	1936	1930	5041
320	20230727	142900	565753435	1947	1947	1947	1947	1
321	20230727	142800	565751488	1948	1948	1948	1948	0
322	20230727	142700	565751488	1948	1948	1948	1948	0
323	20230727	142600	565751488	1948	1948	1948	1948	4
324	20230727	142500	565743696	1936	1943	1943	1936	9436
325	20230727	142400	547447620	1949	1949	1949	1949	22
326	20230727	142300	547404742	1943	1949	1949	1943	626
327	20230727	142200	546187266	1950	1950	1950	1950	0
328	20230727	142100	546187266	1950	1950	1950	1950	0
329	20230727	142000	546187266	1950	1950	1950	1950	3
330	20230727	141900	546181416	1944	1947	1947	1944	201
331	20230727	141800	545790488	1947	1947	1947	1947	0
332	20230727	141700	545790488	1947	1947	1947	1947	0
333	20230727	141600	545790488	1947	1947	1947	1947	4
334	20230727	141500	545782700	1947	1947	1947	1947	20
335	20230727	141400	545743760	1948	1948	1948	1948	20
336	20230727	141300	545704800	1949	1949	1949	1949	101
337	20230727	141200	545507951	1950	1950	1950	1950	0
338	20230727	141100	545507951	1950	1950	1950	1950	0
339	20230727	141000	545507951	1950	1950	1950	1950	0
340	20230727	140900	545507951	1950	1950	1950	1950	0
341	20230727	140800	545507951	1950	1944	1950	1944	1680
342	20230727	140700	542234323	1945	1947	1947	1945	2551
343	20230727	140600	537271953	1950	1950	1950	1950	127
344	20230727	140500	537024303	1950	1948	1950	1948	155
345	20230727	140400	536722199	1948	1948	1948	1948	0
346	20230727	140300	536722199	1948	1948	1948	1948	7
347	20230727	140200	536708563	1948	1948	1948	1948	75
348	20230727	140100	536562463	1950	1950	1950	1950	1754
349	20230727	140000	533142163	1950	1950	1950	1950	0
350	20230727	135900	533142163	1950	1950	1950	1950	403
351	20230727	135800	532356313	1950	1947	1950	1947	822
352	20230727	135700	530754769	1946	1945	1946	1945	300
353	20230727	135600	530171169	1945	1946	1946	1945	700
354	20230727	135500	528809069	1946	1946	1946	1946	228
355	20230727	135400	528365381	1947	1947	1947	1947	0
356	20230727	135300	528365381	1947	1947	1947	1947	3
357	20230727	135200	528359540	1947	1948	1948	1947	172
358	20230727	135100	528024584	1949	1949	1949	1949	50
359	20230727	135000	527927134	1950	1950	1950	1950	0
360	20230727	134900	527927134	1950	1950	1950	1950	0
361	20230727	134800	527927134	1950	1950	1950	1950	0
362	20230727	134700	527927134	1950	1950	1950	1950	0
363	20230727	134600	527927134	1950	1950	1950	1950	1328
364	20230727	134500	525337534	1947	1947	1947	1947	0
365	20230727	134400	525337534	1947	1947	1947	1947	0
366	20230727	134300	525337534	1947	1948	1948	1947	22
367	20230727	134200	525294699	1947	1947	1947	1947	0
368	20230727	134100	525294699	1947	1950	1950	1947	522
369	20230727	134000	524277344	1955	1954	1955	1954	600
370	20230727	133900	523104399	1955	1955	1955	1955	0
371	20230727	133800	523104399	1955	1955	1955	1955	2223
372	20230727	133700	518758434	1950	1953	1953	1950	3400
373	20230727	133600	512125964	1953	1953	1953	1953	240
374	20230727	133500	511657244	1955	1955	1955	1955	72
375	20230727	133400	511516484	1955	1953	1955	1953	520
376	20230727	133300	510500301	1954	1954	1954	1954	106
377	20230727	133200	510293177	1954	1954	1954	1954	26
378	20230727	133100	510242373	1954	1954	1954	1954	25
379	20230727	133000	510193523	1954	1954	1954	1954	0
380	20230727	132900	510193523	1954	1954	1954	1954	0
381	20230727	132800	510193523	1954	1954	1954	1954	0
382	20230727	132700	510193523	1954	1954	1954	1954	506
383	20230727	132600	509204799	1954	1955	1958	1954	652
384	20230727	132500	507928327	1955	1955	1955	1955	114
385	20230727	132400	507705457	1955	1955	1955	1955	4
386	20230727	132300	507697637	1955	1955	1955	1955	908
387	20230727	132200	505922497	1959	1959	1959	1959	20
388	20230727	132100	505883317	1955	1955	1955	1955	1138
389	20230727	132000	503658527	1955	1956	1956	1955	1073
390	20230727	131900	501560762	1955	1955	1955	1955	0
391	20230727	131800	501560762	1955	1955	1955	1955	0
392	20230727	131700	501560762	1955	1955	1955	1955	0
393	20230727	131600	501560762	1955	1955	1955	1955	0
394	20230727	131500	501560762	1955	1955	1955	1955	0
395	20230727	131400	501560762	1955	1955	1955	1955	149
396	20230727	131300	501269467	1955	1955	1955	1955	1
397	20230727	131200	501267512	1950	1950	1950	1950	75
398	20230727	131100	501121262	1946	1946	1946	1946	0
399	20230727	131000	501121262	1946	1946	1946	1946	0
400	20230727	130900	501121262	1946	1948	1948	1946	612
401	20230727	130800	499929990	1949	1949	1949	1949	513
402	20230727	130700	498930153	1950	1950	1950	1950	648
403	20230727	130600	497666553	1951	1951	1951	1951	0
404	20230727	130500	497666553	1951	1955	1955	1951	259
405	20230727	130400	497161044	1956	1956	1956	1956	275
406	20230727	130300	496623144	1956	1956	1956	1956	10
407	20230727	130200	496603584	1956	1956	1956	1956	300
408	20230727	130100	496016784	1955	1955	1955	1955	0
409	20230727	130000	496016784	1955	1954	1955	1954	55
410	20230727	125900	495909284	1952	1952	1952	1952	5
411	20230727	125800	495899524	1952	1967	1967	1952	655
412	20230727	125700	494620242	1967	1967	1967	1967	23
413	20230727	125600	494575001	1967	1967	1967	1967	0
414	20230727	125500	494575001	1967	1967	1967	1967	2
415	20230727	125400	494571067	1950	1950	1950	1950	0
416	20230727	125300	494571067	1950	1950	1950	1950	113
417	20230727	125200	494350717	1949	1949	1949	1949	0
418	20230727	125100	494350717	1949	1949	1949	1949	316
419	20230727	125000	493734833	1945	1945	1945	1945	0
420	20230727	124900	493734833	1945	1946	1946	1945	14
421	20230727	124800	493707602	1945	1947	1947	1945	1017
422	20230727	124700	491728735	1949	1947	1949	1947	635
423	20230727	124600	490492370	1947	1948	1948	1947	708
424	20230727	124500	489113396	1948	1950	1950	1948	1227
425	20230727	124400	486721764	1950	1950	1950	1950	501
426	20230727	124300	485744814	1950	1951	1951	1950	249
427	20230727	124200	485259019	1951	1952	1952	1951	499
428	20230727	124100	484285226	1953	1954	1954	1952	377
429	20230727	124000	483549163	1954	1953	1954	1953	275
430	20230727	123900	483012030	1958	1958	1958	1958	1137
431	20230727	123800	480785784	1968	1958	1968	1958	255
432	20230727	123700	480286444	1960	1960	1960	1960	0
433	20230727	123600	480286444	1960	1960	1960	1960	284
434	20230727	123500	479729804	1953	1953	1953	1953	0
435	20230727	123400	479729804	1953	1960	1960	1953	301
436	20230727	123300	479141244	1960	1960	1960	1960	0
437	20230727	123200	479141244	1960	1960	1960	1960	1
438	20230727	123100	479139284	1959	1958	1959	1958	486
439	20230727	123000	478187268	1950	1950	1950	1950	30
440	20230727	122900	478128768	1951	1951	1951	1951	20
441	20230727	122800	478089748	1950	1950	1950	1950	0
442	20230727	122700	478089748	1950	1950	1950	1950	40
443	20230727	122600	478011748	1959	1949	1959	1949	504
444	20230727	122500	477029412	1949	1949	1949	1949	1
445	20230727	122400	477027463	1947	1952	1952	1947	1900
446	20230727	122300	473323663	1959	1958	1959	1958	100
447	20230727	122200	473127811	1950	1950	1950	1950	0
448	20230727	122100	473127811	1950	1963	1963	1947	4273
449	20230727	122000	464801324	1951	1951	1951	1951	0
450	20230727	121900	464801324	1951	1952	1952	1951	1144
451	20230727	121800	462568456	1953	1958	1958	1953	947
452	20230727	121700	460716405	1952	1952	1952	1952	0
453	20230727	121600	460716405	1952	1950	1952	1950	1500
454	20230727	121500	457790905	1950	1954	1954	1950	2659
455	20230727	121400	452598016	1955	1956	1956	1955	3840
456	20230727	121300	445090214	1956	1958	1958	1956	155
457	20230727	121200	444786919	1958	1958	1958	1958	100
458	20230727	121100	444591119	1967	1967	1967	1967	0
459	20230727	121000	444591119	1967	1967	1967	1967	0
460	20230727	120900	444591119	1967	1967	1967	1967	0
461	20230727	120800	444591119	1967	1967	1967	1967	0
462	20230727	120700	444591119	1967	1967	1967	1967	1
463	20230727	120600	444589152	1957	1967	1970	1957	3545
464	20230727	120500	437645984	1970	1970	1970	1970	0
465	20230727	120400	437645984	1970	1971	1971	1970	5973
466	20230727	120300	425873637	1972	1973	1973	1972	3263
467	20230727	120200	419436248	1974	1975	1975	1974	524
468	20230727	120100	418401462	1975	1976	1976	1975	2466
469	20230727	120000	413529290	1977	1977	1977	1977	0
470	20230727	115900	413529290	1977	1977	1977	1977	0
471	20230727	115800	413529290	1977	1977	1977	1977	161
472	20230727	115700	413210993	1977	1977	1977	1977	340
473	20230727	115600	412538813	1977	1977	1977	1977	0
474	20230727	115500	412538813	1977	1978	1978	1977	640
475	20230727	115400	411273433	1977	1977	1977	1977	300
476	20230727	115300	410680333	1977	1977	1977	1977	0
477	20230727	115200	410680333	1977	1977	1977	1977	588
478	20230727	115100	409517857	1977	1978	1978	1977	1450
479	20230727	115000	406650816	1980	1979	1980	1978	1671
480	20230727	114900	403344569	1980	1981	1981	1980	2601
481	20230727	114800	398194048	1982	1983	1983	1982	2450
482	20230727	114700	393338108	1983	1989	1989	1983	10783
483	20230727	114600	371933662	1986	1986	1986	1986	0
484	20230727	114500	371933662	1986	1986	1986	1986	145
485	20230727	114400	371645692	1986	1986	1986	1986	708
486	20230727	114300	370239604	1991	1991	1991	1991	1
487	20230727	114200	370237613	1986	1986	1986	1986	932
488	20230727	114100	368386661	1987	1987	1987	1987	1420
489	20230727	114000	365565121	1987	1987	1987	1987	1
490	20230727	113900	365563134	1987	1987	1987	1987	1199
491	20230727	113800	363180721	1987	1987	1987	1987	0
492	20230727	113700	363180721	1987	1987	1987	1987	0
493	20230727	113600	363180721	1987	1987	1987	1987	10
494	20230727	113500	363160851	1987	1987	1987	1987	10
495	20230727	113400	363140981	1992	1987	1992	1987	116
496	20230727	113300	362910459	1987	1987	1987	1987	113
497	20230727	113200	362685928	1987	1987	1987	1987	6
498	20230727	113100	362674006	1987	1987	1987	1987	179
499	20230727	113000	362318333	1987	1987	1987	1986	7
500	20230727	112900	362304429	1985	1987	1987	1984	291
501	20230727	112800	361726774	1985	1982	1985	1982	70
502	20230727	112700	361587827	1982	1985	1985	1982	6412
503	20230727	112600	348869021	1986	1986	1986	1986	760
504	20230727	112500	347359661	1986	1986	1986	1986	11
505	20230727	112400	347337815	1986	1990	1990	1986	329
506	20230727	112300	346683505	1993	1993	1993	1993	30
507	20230727	112200	346623715	1994	1990	1994	1990	3044
508	20230727	112100	340565155	1990	1990	1990	1990	0
509	20230727	112000	340565155	1990	1990	1990	1990	500
510	20230727	111900	339570155	1988	1988	1988	1988	44
511	20230727	111800	339482683	1990	1990	1990	1988	651
512	20230727	111700	338187325	1994	1994	1994	1994	0
513	20230727	111600	338187325	1994	1988	1994	1984	10586
514	20230727	111500	317169894	1997	1998	1998	1988	131
515	20230727	111400	316908911	1998	1998	1998	1985	2229
516	20230727	111300	312471276	1999	1990	1999	1990	4150
517	20230727	111200	304187438	1990	1985	1990	1984	3000
518	20230727	111100	298220811	1985	1973	1985	1973	4000
519	20230727	111000	290292017	1972	1972	1972	1972	1220
520	20230727	110900	287886177	1973	1973	1973	1973	102
521	20230727	110800	287684931	1973	1973	1973	1973	414
522	20230727	110700	286868109	1979	1979	1979	1979	23
523	20230727	110600	286822592	1979	1977	1979	1974	1243
524	20230727	110500	284365555	1980	1980	1980	1980	53
525	20230727	110400	284260615	1981	1981	1981	1981	72
526	20230727	110300	284117983	1978	1978	1978	1978	220
527	20230727	110200	283682823	1981	1981	1981	1981	101
528	20230727	110100	283482742	1980	1972	1980	1972	2273
529	20230727	110000	278987911	1971	1971	1971	1971	540
530	20230727	105900	277923571	1971	1971	1971	1971	30
531	20230727	105800	277864441	1970	1970	1970	1970	2215
532	20230727	105700	273500891	1970	1970	1970	1970	0
533	20230727	105600	273500891	1970	1970	1970	1970	49
534	20230727	105500	273404361	1970	1970	1970	1970	1
535	20230727	105400	273402391	1967	1967	1967	1967	20
536	20230727	105300	273363051	1963	1967	1967	1963	1745
537	20230727	105200	269932128	1967	1971	1971	1967	185
538	20230727	105100	269567573	1970	1970	1970	1970	222
539	20230727	105000	269130233	1967	1967	1967	1967	1
540	20230727	104900	269128266	1967	1967	1967	1967	0
541	20230727	104800	269128266	1967	1970	1970	1967	375
542	20230727	104700	268390578	1971	1972	1972	1971	379
543	20230727	104600	267643481	1971	1970	1971	1970	376
544	20230727	104500	266902710	1970	1967	1970	1967	318
545	20230727	104400	266276296	1970	1970	1970	1970	6
546	20230727	104300	266264476	1970	1970	1970	1970	0
547	20230727	104200	266264476	1970	1970	1970	1970	100
548	20230727	104100	266067476	1970	1970	1970	1970	0
549	20230727	104000	266067476	1970	1970	1970	1970	22
550	20230727	103900	266024136	1970	1970	1970	1970	679
551	20230727	103800	264686506	1970	1970	1970	1970	221
552	20230727	103700	264251136	1970	1970	1970	1970	111
553	20230727	103600	264032466	1970	1966	1970	1966	2147
554	20230727	103500	259809226	1966	1965	1966	1965	150
555	20230727	103400	259514426	1966	1966	1966	1966	4
556	20230727	103300	259506562	1966	1966	1966	1966	8
557	20230727	103200	259490834	1965	1967	1967	1965	1351
558	20230727	103100	256835750	1966	1964	1966	1964	603
559	20230727	103000	255651107	1962	1955	1962	1955	1683
560	20230727	102900	252352908	1959	1959	1959	1959	0
561	20230727	102800	252352908	1959	1959	1959	1959	0
562	20230727	102700	252352908	1959	1959	1959	1959	5
563	20230727	102600	252343113	1959	1959	1959	1958	273
564	20230727	102500	251808328	1959	1959	1959	1959	20
565	20230727	102400	251769148	1959	1959	1959	1959	0
566	20230727	102300	251769148	1959	1959	1959	1959	201
567	20230727	102200	251375389	1959	1959	1959	1959	365
568	20230727	102100	250660354	1953	1953	1953	1953	778
569	20230727	102000	249140920	1950	1952	1952	1950	441
570	20230727	101900	248280614	1951	1950	1952	1950	220
571	20230727	101800	247851264	1949	1949	1949	1949	0
572	20230727	101700	247851264	1949	1949	1949	1949	50
573	20230727	101600	247753814	1949	1949	1949	1949	50
574	20230727	101500	247656364	1949	1949	1949	1949	75
575	20230727	101400	247510189	1952	1952	1952	1952	50
576	20230727	101300	247412589	1945	1945	1945	1945	0
577	20230727	101200	247412589	1945	1945	1945	1945	30
578	20230727	101100	247354239	1952	1952	1952	1952	2000
579	20230727	101000	243450239	1945	1950	1950	1945	251
580	20230727	100900	242961455	1953	1953	1953	1953	40
581	20230727	100800	242883335	1953	1950	1953	1950	99
582	20230727	100700	242690093	1944	1944	1944	1943	10278
583	20230727	100600	222709939	1950	1950	1950	1950	505
584	20230727	100500	221725189	1950	1950	1950	1950	16
585	20230727	100400	221693989	1953	1955	1955	1953	1438
586	20230727	100300	218884903	1955	1957	1957	1955	679
587	20230727	100200	217557442	1961	1961	1961	1961	50
588	20230727	100100	217459392	1961	1955	1961	1955	1548
589	20230727	100000	214432446	1955	1960	1960	1955	271
590	20230727	095900	213902001	1960	1960	1960	1960	790
591	20230727	095800	212353601	1960	1960	1960	1960	900
592	20230727	095700	210589601	1960	1960	1960	1956	7027
593	20230727	095600	196820381	1960	1968	1968	1960	525
594	20230727	095500	195788181	1970	1970	1970	1970	277
595	20230727	095400	195242491	1970	1970	1970	1960	4480
596	20230727	095300	186424023	1970	1961	1970	1961	2617
597	20230727	095200	181270534	1960	1952	1960	1952	3075
598	20230727	095100	175247711	1949	1950	1951	1949	1810
599	20230727	095000	171719772	1950	1948	1950	1947	4321
600	20230727	094900	163299659	1949	1939	1949	1938	2749
601	20230727	094800	157944929	1940	1940	1950	1937	1179
602	20230727	094700	155652270	1950	1942	1950	1942	1800
603	20230727	094600	152145413	1935	1935	1935	1935	0
604	20230727	094500	152145413	1935	1933	1941	1933	3351
605	20230727	094400	145652019	1933	1933	1933	1932	12
606	20230727	094300	145628833	1931	1931	1931	1930	866
607	20230727	094200	143957253	1931	1931	1931	1922	110
608	20230727	094100	143745815	1931	1931	1931	1922	448
609	20230727	094000	142884660	1932	1926	1932	1926	978
610	20230727	093900	140996964	1932	1932	1932	1932	3
611	20230727	093800	140991168	1932	1932	1932	1932	109
612	20230727	093700	140780580	1926	1923	1926	1923	1481
613	20230727	093600	137931645	1923	1927	1927	1921	7717
614	20230727	093500	123083180	1932	1932	1932	1932	2
615	20230727	093400	123079316	1931	1931	1931	1931	50
616	20230727	093300	122982766	1931	1932	1932	1931	13
617	20230727	093200	122957662	1932	1931	1932	1923	1302
618	20230727	093100	120450933	1930	1930	1930	1930	0
619	20230727	093000	120450933	1930	1931	1931	1930	320
620	20230727	092900	119833113	1931	1930	1931	1923	1248
621	20230727	092800	117431451	1930	1922	1930	1922	911
622	20230727	092700	115677412	1922	1922	1922	1922	101
623	20230727	092600	115483290	1922	1922	1922	1922	300
624	20230727	092500	114906690	1921	1923	1923	1921	2545
625	20230727	092400	110012763	1922	1929	1929	1922	235
626	20230727	092300	109559648	1929	1930	1930	1929	2396
627	20230727	092200	104937760	1930	1929	1930	1929	6196
628	20230727	092100	92983910	1931	1926	1931	1926	1949
629	20230727	092000	89228004	1927	1927	1927	1927	0
630	20230727	091900	89228004	1927	1927	1927	1927	0
631	20230727	091800	89228004	1927	1926	1927	1926	100
632	20230727	091700	89035306	1927	1927	1927	1927	1
633	20230727	091600	89033379	1927	1915	1928	1915	275
634	20230727	091500	88503253	1928	1929	1929	1914	408
635	20230727	091400	87719399	1930	1930	1930	1930	11
636	20230727	091300	87698169	1931	1928	1931	1928	4918
637	20230727	091200	78205437	1911	1912	1928	1911	4120
638	20230727	091100	70331691	1919	1911	1919	1910	508
639	20230727	091000	69357888	1910	1909	1910	1900	5669
640	20230727	090900	58580108	1900	1903	1903	1900	2018
641	20230727	090800	54743736	1903	1910	1910	1903	217
642	20230727	090700	54329343	1910	1911	1911	1910	2000
643	20230727	090600	50509333	1911	1914	1915	1911	4600
644	20230727	090500	41714626	1913	1914	1914	1913	2000
645	20230727	090400	37888386	1913	1923	1930	1913	3095
646	20230727	090300	31953997	1931	1929	1931	1920	8937
647	20230727	090200	14746571	1929	1912	1929	1912	1063
648	20230727	090100	12702717	1911	1901	1911	1901	2348
649	20230727	090000	8237671	1901	1885	1901	1885	4359