KissMeData/277410/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	202600	3953483696	1969	1969	1969	1969	27383
3	20230726	202500	3953483696	1969	1969	1969	1969	0
4	20230726	202400	3953483696	1969	1969	1969	1969	0
5	20230726	202300	3953483696	1969	1969	1969	1969	0
6	20230726	202200	3953483696	1969	1969	1969	1969	0
7	20230726	202100	3953483696	1969	1969	1969	1969	0
8	20230726	202000	3953483696	1969	1969	1969	1969	0
9	20230726	201900	3953483696	1969	1969	1969	1969	0
10	20230726	201800	3953483696	1969	1969	1969	1969	0
11	20230726	201700	3953483696	1969	1969	1969	1969	0
12	20230726	201600	3953483696	1969	1969	1969	1969	0
13	20230726	201500	3953483696	1969	1969	1969	1969	0
14	20230726	201400	3953483696	1969	1969	1969	1969	0
15	20230726	201300	3953483696	1969	1969	1969	1969	0
16	20230726	201200	3953483696	1969	1969	1969	1969	0
17	20230726	201100	3953483696	1969	1969	1969	1969	0
18	20230726	201000	3953483696	1969	1969	1969	1969	0
19	20230726	200900	3953483696	1969	1969	1969	1969	0
20	20230726	200800	3953483696	1969	1969	1969	1969	0
21	20230726	200700	3953483696	1969	1969	1969	1969	0
22	20230726	200600	3953483696	1969	1969	1969	1969	0
23	20230726	200500	3953483696	1969	1969	1969	1969	0
24	20230726	200400	3953483696	1969	1969	1969	1969	0
25	20230726	200300	3953483696	1969	1969	1969	1969	0
26	20230726	200200	3953483696	1969	1969	1969	1969	0
27	20230726	200100	3953483696	1969	1969	1969	1969	0
28	20230726	200000	3953483696	1969	1969	1969	1969	0
29	20230726	195900	3953483696	1969	1969	1969	1969	0
30	20230726	195800	3953483696	1969	1969	1969	1969	0
31	20230726	195700	3953483696	1969	1969	1969	1969	0
32	20230726	195600	3953483696	1969	1969	1969	1969	27383
33	20230726	195500	3953483696	1969	1969	1969	1969	0
34	20230726	195400	3953483696	1969	1969	1969	1969	0
35	20230726	195300	3953483696	1969	1969	1969	1969	0
36	20230726	195200	3953483696	1969	1969	1969	1969	0
37	20230726	195100	3953483696	1969	1969	1969	1969	0
38	20230726	195000	3953483696	1969	1969	1969	1969	0
39	20230726	194900	3953483696	1969	1969	1969	1969	0
40	20230726	194800	3953483696	1969	1969	1969	1969	0
41	20230726	194700	3953483696	1969	1969	1969	1969	0
42	20230726	194600	3953483696	1969	1969	1969	1969	0
43	20230726	194500	3953483696	1969	1969	1969	1969	0
44	20230726	194400	3953483696	1969	1969	1969	1969	0
45	20230726	194300	3953483696	1969	1969	1969	1969	0
46	20230726	194200	3953483696	1969	1969	1969	1969	0
47	20230726	194100	3953483696	1969	1969	1969	1969	0
48	20230726	194000	3953483696	1969	1969	1969	1969	0
49	20230726	193900	3953483696	1969	1969	1969	1969	0
50	20230726	193800	3953483696	1969	1969	1969	1969	0
51	20230726	193700	3953483696	1969	1969	1969	1969	0
52	20230726	193600	3953483696	1969	1969	1969	1969	0
53	20230726	193500	3953483696	1969	1969	1969	1969	0
54	20230726	193400	3953483696	1969	1969	1969	1969	0
55	20230726	193300	3953483696	1969	1969	1969	1969	0
56	20230726	193200	3953483696	1969	1969	1969	1969	0
57	20230726	193100	3953483696	1969	1969	1969	1969	0
58	20230726	193000	3953483696	1969	1969	1969	1969	0
59	20230726	192900	3953483696	1969	1969	1969	1969	0
60	20230726	192800	3953483696	1969	1969	1969	1969	0
61	20230726	192700	3953483696	1969	1969	1969	1969	0
62	20230726	192600	3953483696	1969	1969	1969	1969	27383
63	20230726	192500	3953483696	1969	1969	1969	1969	0
64	20230726	192400	3953483696	1969	1969	1969	1969	0
65	20230726	192300	3953483696	1969	1969	1969	1969	0
66	20230726	192200	3953483696	1969	1969	1969	1969	0
67	20230726	192100	3953483696	1969	1969	1969	1969	0
68	20230726	192000	3953483696	1969	1969	1969	1969	0
69	20230726	191900	3953483696	1969	1969	1969	1969	0
70	20230726	191800	3953483696	1969	1969	1969	1969	0
71	20230726	191700	3953483696	1969	1969	1969	1969	0
72	20230726	191600	3953483696	1969	1969	1969	1969	0
73	20230726	191500	3953483696	1969	1969	1969	1969	0
74	20230726	191400	3953483696	1969	1969	1969	1969	0
75	20230726	191300	3953483696	1969	1969	1969	1969	0
76	20230726	191200	3953483696	1969	1969	1969	1969	0
77	20230726	191100	3953483696	1969	1969	1969	1969	0
78	20230726	191000	3953483696	1969	1969	1969	1969	0
79	20230726	190900	3953483696	1969	1969	1969	1969	0
80	20230726	190800	3953483696	1969	1969	1969	1969	0
81	20230726	190700	3953483696	1969	1969	1969	1969	0
82	20230726	190600	3953483696	1969	1969	1969	1969	0
83	20230726	190500	3953483696	1969	1969	1969	1969	0
84	20230726	190400	3953483696	1969	1969	1969	1969	0
85	20230726	190300	3953483696	1969	1969	1969	1969	0
86	20230726	190200	3953483696	1969	1969	1969	1969	0
87	20230726	190100	3953483696	1969	1969	1969	1969	0
88	20230726	190000	3953483696	1969	1969	1969	1969	0
89	20230726	185900	3953483696	1969	1969	1969	1969	0
90	20230726	185800	3953483696	1969	1969	1969	1969	0
91	20230726	185700	3953483696	1969	1969	1969	1969	0
92	20230726	185600	3953483696	1969	1969	1969	1969	27383
93	20230726	185500	3953483696	1969	1969	1969	1969	0
94	20230726	185400	3953483696	1969	1969	1969	1969	0
95	20230726	185300	3953483696	1969	1969	1969	1969	0
96	20230726	185200	3953483696	1969	1969	1969	1969	0
97	20230726	185100	3953483696	1969	1969	1969	1969	0
98	20230726	185000	3953483696	1969	1969	1969	1969	0
99	20230726	184900	3953483696	1969	1969	1969	1969	0
100	20230726	184800	3953483696	1969	1969	1969	1969	0
101	20230726	184700	3953483696	1969	1969	1969	1969	0
102	20230726	184600	3953483696	1969	1969	1969	1969	0
103	20230726	184500	3953483696	1969	1969	1969	1969	0
104	20230726	184400	3953483696	1969	1969	1969	1969	0
105	20230726	184300	3953483696	1969	1969	1969	1969	0
106	20230726	184200	3953483696	1969	1969	1969	1969	0
107	20230726	184100	3953483696	1969	1969	1969	1969	0
108	20230726	184000	3953483696	1969	1969	1969	1969	0
109	20230726	183900	3953483696	1969	1969	1969	1969	0
110	20230726	183800	3953483696	1969	1969	1969	1969	0
111	20230726	183700	3953483696	1969	1969	1969	1969	0
112	20230726	183600	3953483696	1969	1969	1969	1969	0
113	20230726	183500	3953483696	1969	1969	1969	1969	0
114	20230726	183400	3953483696	1969	1969	1969	1969	0
115	20230726	183300	3953483696	1969	1969	1969	1969	0
116	20230726	183200	3953483696	1969	1969	1969	1969	0
117	20230726	183100	3953483696	1969	1969	1969	1969	0
118	20230726	183000	3953483696	1969	1969	1969	1969	0
119	20230726	182900	3953483696	1969	1969	1969	1969	0
120	20230726	182800	3953483696	1969	1969	1969	1969	0
121	20230726	182700	3953483696	1969	1969	1969	1969	0
122	20230726	182600	3953483696	1969	1969	1969	1969	27383
123	20230726	182500	3953483696	1969	1969	1969	1969	0
124	20230726	182400	3953483696	1969	1969	1969	1969	0
125	20230726	182300	3953483696	1969	1969	1969	1969	0
126	20230726	182200	3953483696	1969	1969	1969	1969	0
127	20230726	182100	3953483696	1969	1969	1969	1969	0
128	20230726	182000	3953483696	1969	1969	1969	1969	0
129	20230726	181900	3953483696	1969	1969	1969	1969	0
130	20230726	181800	3953483696	1969	1969	1969	1969	0
131	20230726	181700	3953483696	1969	1969	1969	1969	0
132	20230726	181600	3953483696	1969	1969	1969	1969	0
133	20230726	181500	3953483696	1969	1969	1969	1969	0
134	20230726	181400	3953483696	1969	1969	1969	1969	0
135	20230726	181300	3953483696	1969	1969	1969	1969	0
136	20230726	181200	3953483696	1969	1969	1969	1969	0
137	20230726	181100	3953483696	1969	1969	1969	1969	0
138	20230726	181000	3953483696	1969	1969	1969	1969	0
139	20230726	180900	3953483696	1969	1969	1969	1969	0
140	20230726	180800	3953483696	1969	1969	1969	1969	0
141	20230726	180700	3953483696	1969	1969	1969	1969	0
142	20230726	180600	3953483696	1969	1969	1969	1969	0
143	20230726	180500	3953483696	1969	1969	1969	1969	0
144	20230726	180400	3953483696	1969	1969	1969	1969	0
145	20230726	180300	3953483696	1969	1969	1969	1969	0
146	20230726	180200	3953483696	1969	1969	1969	1969	0
147	20230726	180100	3953483696	1969	1969	1969	1969	0
148	20230726	180000	3953483696	1969	1969	1969	1969	0
149	20230726	175900	3953483696	1969	1969	1969	1969	0
150	20230726	175800	3953483696	1969	1969	1969	1969	0
151	20230726	175700	3953483696	1969	1969	1969	1969	0
152	20230726	175600	3953483696	1969	1969	1969	1969	27383
153	20230726	175500	3953483696	1969	1969	1969	1969	0
154	20230726	175400	3953483696	1969	1969	1969	1969	0
155	20230726	175300	3953483696	1969	1969	1969	1969	0
156	20230726	175200	3953483696	1969	1969	1969	1969	0
157	20230726	175100	3953483696	1969	1969	1969	1969	0
158	20230726	175000	3953483696	1969	1969	1969	1969	0
159	20230726	174900	3953483696	1969	1969	1969	1969	0
160	20230726	174800	3953483696	1969	1969	1969	1969	0
161	20230726	174700	3953483696	1969	1969	1969	1969	0
162	20230726	174600	3953483696	1969	1969	1969	1969	0
163	20230726	174500	3953483696	1969	1969	1969	1969	0
164	20230726	174400	3953483696	1969	1969	1969	1969	0
165	20230726	174300	3953483696	1969	1969	1969	1969	0
166	20230726	174200	3953483696	1969	1969	1969	1969	0
167	20230726	174100	3953483696	1969	1969	1969	1969	0
168	20230726	174000	3953483696	1969	1969	1969	1969	0
169	20230726	173900	3953483696	1969	1969	1969	1969	0
170	20230726	173800	3953483696	1969	1969	1969	1969	0
171	20230726	173700	3953483696	1969	1969	1969	1969	0
172	20230726	173600	3953483696	1969	1969	1969	1969	0
173	20230726	173500	3953483696	1969	1969	1969	1969	0
174	20230726	173400	3953483696	1969	1969	1969	1969	0
175	20230726	173300	3953483696	1969	1969	1969	1969	0
176	20230726	173200	3953483696	1969	1969	1969	1969	0
177	20230726	173100	3953483696	1969	1969	1969	1969	0
178	20230726	173000	3953483696	1969	1969	1969	1969	0
179	20230726	172900	3953483696	1969	1969	1969	1969	0
180	20230726	172800	3953483696	1969	1969	1969	1969	0
181	20230726	172700	3953483696	1969	1969	1969	1969	0
182	20230726	172600	3953483696	1969	1969	1969	1969	27383
183	20230726	172500	3953483696	1969	1969	1969	1969	0
184	20230726	172400	3953483696	1969	1969	1969	1969	0
185	20230726	172300	3953483696	1969	1969	1969	1969	0
186	20230726	172200	3953483696	1969	1969	1969	1969	0
187	20230726	172100	3953483696	1969	1969	1969	1969	0
188	20230726	172000	3953483696	1969	1969	1969	1969	0
189	20230726	171900	3953483696	1969	1969	1969	1969	0
190	20230726	171800	3953483696	1969	1969	1969	1969	0
191	20230726	171700	3953483696	1969	1969	1969	1969	0
192	20230726	171600	3953483696	1969	1969	1969	1969	0
193	20230726	171500	3953483696	1969	1969	1969	1969	0
194	20230726	171400	3953483696	1969	1969	1969	1969	0
195	20230726	171300	3953483696	1969	1969	1969	1969	0
196	20230726	171200	3953483696	1969	1969	1969	1969	0
197	20230726	171100	3953483696	1969	1969	1969	1969	0
198	20230726	171000	3953483696	1969	1969	1969	1969	0
199	20230726	170900	3953483696	1969	1969	1969	1969	0
200	20230726	170800	3953483696	1969	1969	1969	1969	0
201	20230726	170700	3953483696	1969	1969	1969	1969	0
202	20230726	170600	3953483696	1969	1969	1969	1969	0
203	20230726	170500	3953483696	1969	1969	1969	1969	0
204	20230726	170400	3953483696	1969	1969	1969	1969	0
205	20230726	170300	3953483696	1969	1969	1969	1969	0
206	20230726	170200	3953483696	1969	1969	1969	1969	0
207	20230726	170100	3953483696	1969	1969	1969	1969	0
208	20230726	170000	3953483696	1969	1969	1969	1969	0
209	20230726	165900	3953483696	1969	1969	1969	1969	0
210	20230726	165800	3953483696	1969	1969	1969	1969	0
211	20230726	165700	3953483696	1969	1969	1969	1969	0
212	20230726	165600	3953483696	1969	1969	1969	1969	27383
213	20230726	165500	3953483696	1969	1969	1969	1969	0
214	20230726	165400	3953483696	1969	1969	1969	1969	0
215	20230726	165300	3953483696	1969	1969	1969	1969	0
216	20230726	165200	3953483696	1969	1969	1969	1969	0
217	20230726	165100	3953483696	1969	1969	1969	1969	0
218	20230726	165000	3953483696	1969	1969	1969	1969	0
219	20230726	164900	3953483696	1969	1969	1969	1969	0
220	20230726	164800	3953483696	1969	1969	1969	1969	0
221	20230726	164700	3953483696	1969	1969	1969	1969	0
222	20230726	164600	3953483696	1969	1969	1969	1969	0
223	20230726	164500	3953483696	1969	1969	1969	1969	0
224	20230726	164400	3953483696	1969	1969	1969	1969	0
225	20230726	164300	3953483696	1969	1969	1969	1969	0
226	20230726	164200	3953483696	1969	1969	1969	1969	0
227	20230726	164100	3953483696	1969	1969	1969	1969	0
228	20230726	164000	3953483696	1969	1969	1969	1969	0
229	20230726	163900	3953483696	1969	1969	1969	1969	0
230	20230726	163800	3953483696	1969	1969	1969	1969	0
231	20230726	163700	3953483696	1969	1969	1969	1969	0
232	20230726	163600	3953483696	1969	1969	1969	1969	0
233	20230726	163500	3953483696	1969	1969	1969	1969	0
234	20230726	163400	3953483696	1969	1969	1969	1969	0
235	20230726	163300	3953483696	1969	1969	1969	1969	0
236	20230726	163200	3953483696	1969	1969	1969	1969	0
237	20230726	163100	3953483696	1969	1969	1969	1969	0
238	20230726	163000	3953483696	1969	1969	1969	1969	0
239	20230726	162900	3953483696	1969	1969	1969	1969	0
240	20230726	162800	3953483696	1969	1969	1969	1969	0
241	20230726	162700	3953483696	1969	1969	1969	1969	0
242	20230726	162600	3953483696	1969	1969	1969	1969	27383
243	20230726	162500	3953483696	1969	1969	1969	1969	0
244	20230726	162400	3953483696	1969	1969	1969	1969	0
245	20230726	162300	3953483696	1969	1969	1969	1969	0
246	20230726	162200	3953483696	1969	1969	1969	1969	0
247	20230726	162100	3953483696	1969	1969	1969	1969	0
248	20230726	162000	3953483696	1969	1969	1969	1969	0
249	20230726	161900	3953483696	1969	1969	1969	1969	0
250	20230726	161800	3953483696	1969	1969	1969	1969	0
251	20230726	161700	3953483696	1969	1969	1969	1969	0
252	20230726	161600	3953483696	1969	1969	1969	1969	0
253	20230726	161500	3953483696	1969	1969	1969	1969	0
254	20230726	161400	3953483696	1969	1969	1969	1969	0
255	20230726	161300	3953483696	1969	1969	1969	1969	0
256	20230726	161200	3953483696	1969	1969	1969	1969	0
257	20230726	161100	3953483696	1969	1969	1969	1969	0
258	20230726	161000	3953483696	1969	1969	1969	1969	0
259	20230726	160900	3953483696	1969	1969	1969	1969	0
260	20230726	160800	3953483696	1969	1969	1969	1969	0
261	20230726	160700	3953483696	1969	1969	1969	1969	0
262	20230726	160600	3953483696	1969	1969	1969	1969	0
263	20230726	160500	3953483696	1969	1969	1969	1969	0
264	20230726	160400	3953483696	1969	1969	1969	1969	0
265	20230726	160300	3953483696	1969	1969	1969	1969	0
266	20230726	160200	3953483696	1969	1969	1969	1969	0
267	20230726	160100	3953483696	1969	1969	1969	1969	0
268	20230726	160000	3953483696	1969	1969	1969	1969	0
269	20230726	155900	3953483696	1969	1969	1969	1969	0
270	20230726	155800	3953483696	1969	1969	1969	1969	0
271	20230726	155700	3953483696	1969	1969	1969	1969	0
272	20230726	155600	3953483696	1969	1969	1969	1969	27383
273	20230726	155500	3953483696	1969	1969	1969	1969	0
274	20230726	155400	3953483696	1969	1969	1969	1969	0
275	20230726	155300	3953483696	1969	1969	1969	1969	0
276	20230726	155200	3953483696	1969	1969	1969	1969	0
277	20230726	155100	3953483696	1969	1969	1969	1969	0
278	20230726	155000	3953483696	1969	1969	1969	1969	0
279	20230726	154900	3953483696	1969	1969	1969	1969	0
280	20230726	154800	3953483696	1969	1969	1969	1969	0
281	20230726	154700	3953483696	1969	1969	1969	1969	0
282	20230726	154600	3953483696	1969	1969	1969	1969	0
283	20230726	154500	3953483696	1969	1969	1969	1969	0
284	20230726	154400	3953483696	1969	1969	1969	1969	0
285	20230726	154300	3953483696	1969	1969	1969	1969	0
286	20230726	154200	3953483696	1969	1969	1969	1969	0
287	20230726	154100	3953483696	1969	1969	1969	1969	0
288	20230726	154000	3953483696	1969	1969	1969	1969	0
289	20230726	153900	3953483696	1969	1969	1969	1969	0
290	20230726	153800	3953483696	1969	1969	1969	1969	0
291	20230726	153700	3953483696	1969	1969	1969	1969	0
292	20230726	153600	3953483696	1969	1969	1969	1969	0
293	20230726	153500	3953483696	1969	1969	1969	1969	0
294	20230726	153400	3953483696	1969	1969	1969	1969	0
295	20230726	153300	3953483696	1969	1969	1969	1969	0
296	20230726	153200	3953483696	1969	1969	1969	1969	0
297	20230726	153100	3953483696	1969	1969	1969	1969	0
298	20230726	153000	3953483696	1969	1969	1969	1969	27383
299	20230726	152900	3899566569	1952	1952	1952	1952	0
300	20230726	152800	3899566569	1952	1952	1952	1952	0
301	20230726	152700	3899566569	1952	1952	1952	1952	0
302	20230726	152600	3899566569	1952	1952	1952	1952	0
303	20230726	152500	3899566569	1952	1952	1952	1952	0
304	20230726	152400	3899566569	1952	1952	1952	1952	0
305	20230726	152300	3899566569	1952	1952	1952	1952	0
306	20230726	152200	3899566569	1952	1952	1952	1952	0
307	20230726	152100	3899566569	1952	1952	1952	1952	0
308	20230726	152000	3899566569	1952	1952	1952	1952	0
309	20230726	151900	3899566569	1952	1960	1960	1952	4078
310	20230726	151800	3891592652	1960	1972	1972	1957	73298
311	20230726	151700	3747221588	1975	1955	1975	1955	26502
312	20230726	151600	3695180725	1954	1943	1954	1943	20063
313	20230726	151500	3656094839	1942	1942	1942	1942	300
314	20230726	151400	3655512239	1942	1941	1942	1941	1214
315	20230726	151300	3653155551	1941	1937	1941	1935	9126
316	20230726	151200	3635451030	1937	1935	1937	1935	1640
317	20230726	151100	3632276054	1935	1932	1935	1932	3689
318	20230726	151000	3625139333	1932	1935	1936	1932	1848
319	20230726	150900	3621563832	1934	1937	1937	1934	5481
320	20230726	150800	3610954643	1936	1936	1936	1936	101
321	20230726	150700	3610759107	1941	1942	1942	1941	201
322	20230726	150600	3610368766	1942	1940	1942	1940	194
323	20230726	150500	3609992404	1942	1942	1942	1940	950
324	20230726	150400	3608148294	1946	1945	1947	1941	93
325	20230726	150300	3607967326	1945	1946	1946	1945	2998
326	20230726	150200	3602133263	1946	1940	1946	1940	848
327	20230726	150100	3600485007	1943	1935	1943	1935	209
328	20230726	150000	3600078936	1946	1945	1946	1942	3302
329	20230726	145900	3593656613	1945	1942	1945	1942	1834
330	20230726	145800	3590091865	1943	1943	1943	1942	1961
331	20230726	145700	3586282394	1945	1942	1945	1942	1359
332	20230726	145600	3583641728	1930	1932	1932	1930	1124
333	20230726	145500	3581472047	1942	1941	1944	1941	3322
334	20230726	145400	3575021916	1941	1941	1941	1941	1736
335	20230726	145300	3571652340	1941	1936	1941	1931	4764
336	20230726	145200	3562441218	1942	1942	1942	1942	11
337	20230726	145100	3562419856	1942	1942	1943	1942	111
338	20230726	145000	3562204194	1942	1942	1942	1942	1302
339	20230726	144900	3559675710	1941	1942	1942	1932	130
340	20230726	144800	3559424414	1941	1941	1941	1941	1300
341	20230726	144700	3556901114	1943	1942	1944	1942	10191
342	20230726	144600	3537109352	1942	1931	1942	1931	7
343	20230726	144500	3537095791	1942	1942	1942	1942	40
344	20230726	144400	3537018111	1942	1941	1942	1940	1519
345	20230726	144300	3534068822	1942	1942	1942	1930	2033
346	20230726	144200	3530139457	1940	1941	1942	1940	23259
347	20230726	144100	3485016835	1941	1942	1942	1941	2744
348	20230726	144000	3479689931	1943	1941	1943	1941	21
349	20230726	143900	3479649168	1943	1941	1943	1941	19
350	20230726	143800	3479612287	1943	1941	1943	1941	3359
351	20230726	143700	3473092461	1941	1935	1942	1935	13285
352	20230726	143600	3447326638	1934	1935	1935	1934	2290
353	20230726	143500	3442897728	1939	1939	1939	1939	0
354	20230726	143400	3442897728	1939	1932	1939	1931	3051
355	20230726	143300	3436985165	1933	1931	1934	1931	164
356	20230726	143200	3436668039	1934	1934	1934	1934	250
357	20230726	143100	3436184539	1934	1934	1934	1933	1519
358	20230726	143000	3433247286	1940	1934	1940	1934	1357
359	20230726	142900	3430622842	1940	1940	1940	1940	36
360	20230726	142800	3430553002	1940	1934	1940	1934	31376
361	20230726	142700	3369870551	1933	1933	1933	1930	2743
362	20230726	142600	3364574602	1933	1933	1933	1933	300
363	20230726	142500	3363994702	1933	1933	1933	1933	1520
364	20230726	142400	3361056542	1933	1930	1933	1930	2545
365	20230726	142300	3356141395	1929	1928	1929	1925	2190
366	20230726	142200	3351918643	1927	1929	1929	1927	34
367	20230726	142100	3351853078	1928	1928	1929	1928	123
368	20230726	142000	3351615819	1928	1928	1929	1928	2735
369	20230726	141900	3346342719	1929	1928	1929	1924	382
370	20230726	141800	3345607075	1928	1928	1928	1928	1014
371	20230726	141700	3343652083	1925	1925	1925	1925	170
372	20230726	141600	3343324833	1925	1925	1925	1925	4001
373	20230726	141500	3335622908	1929	1924	1929	1924	49220
374	20230726	141400	3240874867	1922	1922	1922	1922	1500
375	20230726	141300	3237991867	1924	1922	1924	1922	5400
376	20230726	141200	3227607485	1922	1922	1922	1920	863
377	20230726	141100	3225949421	1923	1920	1925	1920	9018
378	20230726	141000	3208610917	1920	1921	1921	1919	1061
379	20230726	140900	3206573856	1922	1917	1923	1917	811
380	20230726	140800	3205018885	1919	1921	1921	1919	388
381	20230726	140700	3204273713	1921	1921	1921	1921	2469
382	20230726	140600	3199530764	1921	1922	1922	1921	9204
383	20230726	140500	3181849844	1918	1922	1922	1918	1001
384	20230726	140400	3179929922	1916	1920	1922	1915	465
385	20230726	140300	3179037936	1922	1920	1922	1913	9046
386	20230726	140200	3161714247	1917	1917	1922	1917	8333
387	20230726	140100	3145712121	1917	1920	1920	1917	2842
388	20230726	140000	3140263922	1921	1915	1921	1912	5722
389	20230726	135900	3129309450	1915	1914	1924	1914	10605
390	20230726	135800	3109001840	1914	1915	1915	1914	3467
391	20230726	135700	3102365321	1915	1918	1918	1915	4775
392	20230726	135600	3093217756	1916	1917	1917	1916	5250
393	20230726	135500	3083153836	1916	1917	1926	1916	4179
394	20230726	135400	3075143317	1926	1918	1926	1917	9784
395	20230726	135300	3056374083	1920	1918	1924	1918	1113
396	20230726	135200	3054236745	1929	1931	1933	1918	3712
397	20230726	135100	3047108771	1931	1933	1933	1921	3840
398	20230726	135000	3039703553	1924	1934	1934	1924	10637
399	20230726	134900	3019137322	1924	1947	1947	1924	6
400	20230726	134800	3019125663	1934	1923	1947	1923	10447
401	20230726	134700	2998839075	1936	1923	1936	1923	883
402	20230726	134600	2997140608	1923	1925	1925	1922	233
403	20230726	134500	2996692769	1914	1916	1925	1914	3429
404	20230726	134400	2990128288	1915	1915	1917	1915	2666
405	20230726	134300	2985020598	1915	1918	1918	1915	3320
406	20230726	134200	2978654261	1918	1920	1920	1918	5461
407	20230726	134100	2968178673	1920	1920	1920	1920	102
408	20230726	134000	2967982833	1920	1924	1924	1920	3421
409	20230726	133900	2961407523	1924	1927	1927	1923	4245
410	20230726	133800	2953229741	1927	1930	1930	1927	2265
411	20230726	133700	2948862221	1929	1930	1930	1929	1564
412	20230726	133600	2945844606	1941	1932	1941	1931	5163
413	20230726	133500	2935870834	1943	1943	1943	1943	5
414	20230726	133400	2935861119	1931	1939	1939	1931	8252
415	20230726	133300	2919894465	1943	1943	1943	1943	0
416	20230726	133200	2919894465	1943	1943	1943	1939	2410
417	20230726	133100	2915213665	1943	1939	1943	1939	585
418	20230726	133000	2914078910	1946	1946	1946	1946	1230
419	20230726	132900	2911685330	1945	1945	1945	1945	30
420	20230726	132800	2911626980	1947	1947	1947	1947	0
421	20230726	132700	2911626980	1947	1943	1947	1940	15482
422	20230726	132600	2881555348	1947	1943	1947	1943	1964
423	20230726	132500	2877739260	1943	1943	1943	1943	2
424	20230726	132400	2877735374	1942	1946	1946	1942	760
425	20230726	132300	2876257662	1946	1946	1946	1945	8635
426	20230726	132200	2859461975	1945	1945	1945	1945	1000
427	20230726	132100	2857516975	1945	1939	1945	1939	3417
428	20230726	132000	2850880136	1938	1937	1938	1937	787
429	20230726	131900	2849355130	1935	1934	1935	1934	4850
430	20230726	131800	2839974630	1935	1935	1935	1935	1211
431	20230726	131700	2837631345	1930	1930	1930	1930	2
432	20230726	131600	2837627485	1930	1936	1940	1930	6888
433	20230726	131500	2824298771	1936	1935	1936	1935	63
434	20230726	131400	2824176815	1935	1935	1935	1935	4200
435	20230726	131300	2816049815	1935	1930	1935	1930	3441
436	20230726	131200	2809391604	1932	1933	1934	1932	4226
437	20230726	131100	2801222424	1933	1929	1933	1929	1644
438	20230726	131000	2798045568	1929	1928	1929	1928	238
439	20230726	130900	2797586695	1928	1922	1928	1921	4038
440	20230726	130800	2789829680	1921	1920	1927	1920	2088
441	20230726	130700	2785811996	1920	1923	1924	1920	6160
442	20230726	130600	2773971075	1923	1923	1923	1923	1
443	20230726	130500	2773969152	1923	1921	1923	1921	655
444	20230726	130400	2772709705	1921	1923	1923	1921	2372
445	20230726	130300	2768151283	1929	1921	1929	1921	83
446	20230726	130200	2767991832	1921	1923	1923	1920	2701
447	20230726	130100	2762804108	1923	1925	1925	1920	804
448	20230726	130000	2761257997	1927	1923	1927	1921	870
449	20230726	125900	2759586393	1923	1925	1925	1923	1340
450	20230726	125800	2757007595	1925	1928	1929	1925	391
451	20230726	125700	2756254123	1930	1933	1933	1930	1077
452	20230726	125600	2754173407	1932	1928	1933	1928	1678
453	20230726	125500	2750934873	1928	1927	1928	1924	3223
454	20230726	125400	2744731477	1924	1924	1924	1924	40
455	20230726	125300	2744654517	1919	1919	1928	1919	823
456	20230726	125200	2743075161	1919	1919	1928	1919	614
457	20230726	125100	2741896886	1919	1921	1928	1919	3770
458	20230726	125000	2734631296	1928	1920	1928	1920	88
459	20230726	124900	2734461648	1913	1919	1919	1913	73
460	20230726	124800	2734321582	1912	1920	1920	1912	4266
461	20230726	124700	2726158204	1920	1918	1920	1912	4776
462	20230726	124600	2717017508	1929	1919	1929	1914	6687
463	20230726	124500	2704189898	1919	1919	1920	1914	2282
464	20230726	124400	2699818432	1913	1919	1920	1913	2705
465	20230726	124300	2694639484	1920	1915	1920	1915	1851
466	20230726	124200	2691087340	1915	1915	1920	1915	8125
467	20230726	124100	2675497212	1914	1916	1916	1914	4794
468	20230726	124000	2666316219	1916	1918	1918	1916	1462
469	20230726	123900	2663513516	1915	1915	1916	1915	1976
470	20230726	123800	2659729467	1915	1919	1919	1915	2438
471	20230726	123700	2655058653	1920	1914	1920	1914	1169
472	20230726	123600	2652819639	1914	1919	1919	1913	13967
473	20230726	123500	2626055238	1918	1920	1920	1918	2348
474	20230726	123400	2621549375	1921	1917	1921	1917	290
475	20230726	123300	2620993313	1917	1924	1924	1917	3461
476	20230726	123200	2614353094	1924	1922	1924	1918	3570
477	20230726	123100	2607493474	1919	1919	1919	1919	17
478	20230726	123000	2607460851	1919	1928	1928	1919	33914
479	20230726	122900	2542278609	1928	1928	1928	1928	1
480	20230726	122800	2542276681	1927	1927	1927	1927	0
481	20230726	122700	2542276681	1927	1928	1928	1927	3461
482	20230726	122600	2535603989	1929	1929	1929	1929	2165
483	20230726	122500	2531427704	1929	1929	1930	1929	1085
484	20230726	122400	2529334738	1929	1930	1930	1929	1637
485	20230726	122300	2526176955	1930	1930	1930	1930	751
486	20230726	122200	2524727525	1930	1931	1931	1930	3279
487	20230726	122100	2518396384	1931	1933	1933	1931	5639
488	20230726	122000	2507498361	1934	1934	1934	1934	0
489	20230726	121900	2507498361	1934	1933	1934	1933	3
490	20230726	121800	2507492560	1928	1930	1930	1928	640
491	20230726	121700	2506257815	1931	1931	1931	1931	1626
492	20230726	121600	2503118009	1931	1935	1935	1931	4680
493	20230726	121500	2494077082	1935	1936	1936	1935	396
494	20230726	121400	2493310734	1936	1935	1936	1935	43
495	20230726	121300	2493227527	1935	1935	1935	1935	4697
496	20230726	121200	2484138832	1935	1935	1936	1935	950
497	20230726	121100	2482300491	1936	1935	1936	1935	1301
498	20230726	121000	2479782956	1931	1929	1932	1929	958
499	20230726	120900	2477933822	1929	1929	1929	1929	260
500	20230726	120800	2477432282	1929	1929	1929	1929	2224
501	20230726	120700	2473142186	1929	1934	1934	1929	9276
502	20230726	120600	2455227269	1931	1931	1931	1931	791
503	20230726	120500	2453699848	1931	1931	1931	1931	83
504	20230726	120400	2453539575	1931	1934	1934	1931	2020
505	20230726	120300	2449638952	1931	1931	1931	1931	2005
506	20230726	120200	2445767297	1934	1934	1934	1934	655
507	20230726	120100	2444500527	1934	1934	1934	1934	1705
508	20230726	120000	2441203057	1934	1929	1934	1928	3501
509	20230726	115900	2434451481	1929	1929	1929	1928	4066
510	20230726	115800	2426608667	1930	1934	1934	1930	8320
511	20230726	115700	2410538129	1934	1931	1934	1930	5724
512	20230726	115600	2399482858	1934	1931	1934	1931	1132
513	20230726	115500	2397296573	1934	1934	1934	1934	188
514	20230726	115400	2396932981	1934	1932	1934	1931	8417
515	20230726	115300	2380679699	1931	1931	1935	1931	2129
516	20230726	115200	2376568080	1935	1934	1937	1931	1452
517	20230726	115100	2373762595	1935	1935	1935	1935	173
518	20230726	115000	2373427840	1938	1939	1939	1938	1010
519	20230726	114900	2371469460	1934	1932	1939	1932	2330
520	20230726	114800	2366963789	1932	1933	1933	1932	374
521	20230726	114700	2366241201	1931	1939	1940	1931	5777
522	20230726	114600	2355080994	1941	1938	1941	1934	3526
523	20230726	114500	2348256265	1937	1939	1941	1937	615
524	20230726	114400	2347064707	1941	1941	1941	1941	0
525	20230726	114300	2347064707	1941	1941	1941	1941	0
526	20230726	114200	2347064707	1941	1941	1941	1937	14383
527	20230726	114100	2319147816	1941	1938	1941	1935	9510
528	20230726	114000	2300702204	1935	1938	1938	1933	1878
529	20230726	113900	2297067536	1937	1938	1938	1937	3159
530	20230726	113800	2290947494	1937	1937	1937	1937	1125
531	20230726	113700	2288768369	1937	1936	1938	1936	1268
532	20230726	113600	2286311387	1935	1935	1935	1935	0
533	20230726	113500	2286311387	1935	1935	1935	1935	1947
534	20230726	113400	2282543942	1935	1934	1935	1934	1577
535	20230726	113300	2279492645	1935	1935	1936	1935	613
536	20230726	113200	2278306480	1935	1934	1935	1934	2183
537	20230726	113100	2274083585	1934	1933	1934	1932	143
538	20230726	113000	2273807156	1933	1931	1933	1931	1376
539	20230726	112900	2271148733	1932	1929	1932	1929	3089
540	20230726	112800	2265186003	1929	1929	1929	1929	1020
541	20230726	112700	2263218423	1925	1925	1925	1925	1000
542	20230726	112600	2261293423	1925	1930	1930	1925	2899
543	20230726	112500	2255706013	1930	1930	1930	1930	954
544	20230726	112400	2253864793	1930	1930	1930	1930	122
545	20230726	112300	2253629333	1930	1930	1930	1930	2842
546	20230726	112200	2248144273	1930	1928	1930	1928	1341
547	20230726	112100	2245556555	1925	1925	1925	1925	1
548	20230726	112000	2245554630	1925	1928	1928	1925	539
549	20230726	111900	2244516986	1928	1925	1928	1925	3959
550	20230726	111800	2236895584	1925	1925	1925	1924	1483
551	20230726	111700	2234041809	1925	1925	1925	1924	1248
552	20230726	111600	2231639765	1924	1929	1929	1924	1504
553	20230726	111500	2228744879	1929	1929	1929	1926	5523
554	20230726	111400	2218101924	1929	1928	1930	1927	2151
555	20230726	111300	2213951548	1929	1929	1929	1927	5402
556	20230726	111200	2203531092	1926	1931	1931	1926	5209
557	20230726	111100	2193484729	1931	1933	1933	1931	1000
558	20230726	111000	2191553429	1931	1934	1935	1931	1252
559	20230726	110900	2189134767	1930	1931	1934	1930	667
560	20230726	110800	2187845331	1931	1930	1931	1930	60
561	20230726	110700	2187729530	1930	1934	1934	1930	1566
562	20230726	110600	2184704076	1931	1936	1938	1931	6389
563	20230726	110500	2172340028	1938	1936	1938	1936	56
564	20230726	110400	2172231572	1936	1937	1938	1936	1138
565	20230726	110300	2170027604	1937	1938	1939	1937	4014
566	20230726	110200	2162250758	1938	1939	1939	1938	338
567	20230726	110100	2161595554	1936	1937	1938	1936	5010
568	20230726	110000	2151895689	1937	1937	1938	1931	2064
569	20230726	105900	2147903234	1937	1936	1939	1935	1290
570	20230726	105800	2145404557	1936	1935	1936	1931	4956
571	20230726	105700	2135831387	1931	1932	1935	1930	169
572	20230726	105600	2135504911	1932	1935	1935	1932	3195
573	20230726	105500	2129328994	1935	1937	1937	1932	3107
574	20230726	105400	2123323539	1934	1933	1935	1932	1566
575	20230726	105300	2120294711	1934	1932	1934	1932	1772
576	20230726	105200	2116871203	1932	1934	1934	1932	2597
577	20230726	105100	2111849613	1934	1933	1937	1933	2440
578	20230726	105000	2107128419	1933	1932	1936	1932	21843
579	20230726	104900	2064882526	1932	1919	1933	1915	10096
580	20230726	104800	2045526908	1920	1922	1925	1918	14560
581	20230726	104700	2017568535	1922	1922	1923	1922	7637
582	20230726	104600	2002889274	1920	1934	1935	1920	5036
583	20230726	104500	1993209305	1936	1917	1936	1910	46323
584	20230726	104400	1904391552	1917	1925	1926	1917	15982
585	20230726	104300	1873716435	1926	1937	1937	1920	25309
586	20230726	104200	1824953162	1937	1936	1939	1936	222
587	20230726	104100	1824522947	1940	1934	1940	1931	22079
588	20230726	104000	1781775632	1934	1936	1936	1929	22893
589	20230726	103900	1737530371	1935	1938	1938	1935	18358
590	20230726	103800	1701964176	1939	1942	1949	1937	7063
591	20230726	103700	1688277249	1942	1940	1949	1938	6259
592	20230726	103600	1676114962	1937	1940	1949	1934	7345
593	20230726	103500	1661856067	1938	1950	1950	1938	9411
594	20230726	103400	1643600656	1941	1943	1943	1940	19363
595	20230726	103300	1606028008	1944	1949	1958	1944	4326
596	20230726	103200	1597606912	1958	1950	1958	1948	5019
597	20230726	103100	1587822887	1947	1959	1959	1947	10796
598	20230726	103000	1566771127	1959	1958	1959	1958	603
599	20230726	102900	1565590378	1958	1950	1958	1948	4489
600	20230726	102800	1556842039	1945	1960	1960	1945	4325
601	20230726	102700	1548403895	1960	1950	1967	1949	9097
602	20230726	102600	1530619462	1945	1958	1959	1940	37973
603	20230726	102500	1456729305	1958	1958	1972	1945	17424
604	20230726	102400	1422713048	1973	1974	1974	1951	4707
605	20230726	102300	1413498069	1974	1972	1974	1957	13147
606	20230726	102200	1387643626	1971	1975	1980	1971	1553
607	20230726	102100	1384577331	1975	1975	1980	1974	4956
608	20230726	102000	1374789228	1975	1983	1983	1975	11587
609	20230726	101900	1351867130	1983	1988	1988	1981	2741
610	20230726	101800	1346434556	1984	1981	1990	1981	4488
611	20230726	101700	1337540947	1981	1989	1991	1981	7857
612	20230726	101600	1321947728	1989	1992	1992	1987	1118
613	20230726	101500	1319723412	1992	1993	1993	1985	528
614	20230726	101400	1318674190	1985	1991	1996	1985	6425
615	20230726	101300	1305900295	1991	1986	1993	1985	9077
616	20230726	101200	1287842091	1990	1984	1990	1980	35403
617	20230726	101100	1217660288	1984	1983	1985	1983	10345
618	20230726	101000	1197129103	1983	1985	1986	1983	1435
619	20230726	100900	1194282703	1985	1988	1990	1985	3665
620	20230726	100800	1187001860	1991	1991	1994	1987	579
621	20230726	100700	1185848375	1992	1985	1992	1985	8180
622	20230726	100600	1169580854	1986	1992	1993	1985	15131
623	20230726	100500	1139480464	1992	1992	1994	1992	2672
624	20230726	100400	1134157812	1991	1997	1997	1991	30595
625	20230726	100300	1073138798	1997	1997	1997	1996	2448
626	20230726	100200	1068251172	1996	1998	1999	1996	6371
627	20230726	100100	1055523430	1999	1997	2000	1997	3188
628	20230726	100000	1049153664	2000	1998	2000	1995	12851
629	20230726	095900	1023497648	1998	2005	2005	1998	5818
630	20230726	095800	1011856414	1998	2010	2015	1998	41157
631	20230726	095700	929553994	2005	2010	2010	2005	4066
632	20230726	095600	921401149	2015	2005	2020	2000	10712
633	20230726	095500	899927604	2010	2010	2015	2000	5965
634	20230726	095400	887921769	2010	2005	2010	1998	32794
635	20230726	095300	822271410	2010	2010	2010	2010	737
636	20230726	095200	820790040	2010	2015	2020	2010	320
637	20230726	095100	820146820	2005	2015	2015	2005	1595
638	20230726	095000	816939840	2015	2005	2020	2005	10884
639	20230726	094900	795061690	2005	2010	2010	2005	3943
640	20230726	094800	787136665	2010	2015	2015	2010	4318
641	20230726	094700	778437480	2015	2015	2020	2015	2703
642	20230726	094600	772983945	2020	2020	2020	2020	477
643	20230726	094500	772020405	2020	2020	2020	2015	6889
644	20230726	094400	758105125	2020	2020	2020	2020	2558
645	20230726	094300	752937965	2015	2020	2030	2015	1323
646	20230726	094200	750269615	2020	2010	2030	2010	3174
647	20230726	094100	743870545	2015	2015	2020	2015	6167
648	20230726	094000	731441970	2020	2020	2020	2020	6226
649	20230726	093900	718865450	2020	2025	2030	2020	1212
650	20230726	093800	716411055	2025	2030	2030	2020	1290
651	20230726	093700	713801450	2020	2020	2020	2020	1324
652	20230726	093600	711126970	2020	2020	2020	2020	5288
653	20230726	093500	700445210	2020	2030	2030	2020	4093
654	20230726	093400	692177320	2030	2025	2030	2025	2887
655	20230726	093300	686331085	2025	2015	2025	2010	8413
656	20230726	093200	669333945	2015	2015	2015	2010	1302
657	20230726	093100	666712915	2015	2020	2020	2015	2572
658	20230726	093000	661530050	2015	2020	2020	2010	3647
659	20230726	092900	654191745	2015	2005	2020	2005	3580
660	20230726	092800	646977675	2005	2005	2020	2005	14285
661	20230726	092700	618316265	2015	2010	2015	2010	4936
662	20230726	092600	608381200	2015	2005	2015	2005	8977
663	20230726	092500	590353345	2005	2010	2010	2000	13555
664	20230726	092400	563180865	2015	2010	2015	2005	1962
665	20230726	092300	559238350	2010	2010	2015	2010	7866
666	20230726	092200	543427655	2010	2015	2020	2005	9315
667	20230726	092100	524692840	2015	2010	2020	2010	4029
668	20230726	092000	516585495	2015	2015	2020	2015	2528
669	20230726	091900	511491475	2015	2020	2020	2015	4117
670	20230726	091800	503178215	2020	2015	2020	2015	195
671	20230726	091700	502785015	2010	2020	2025	2010	7069
672	20230726	091600	488544440	2020	2010	2020	2010	21129
673	20230726	091500	446044820	2010	2010	2020	2005	14460
674	20230726	091400	416961495	2005	2020	2025	2005	26297
675	20230726	091300	364061830	2020	2020	2030	2020	3602
676	20230726	091200	356782390	2020	2025	2025	2020	2072
677	20230726	091100	352596440	2015	2015	2030	2015	5134
678	20230726	091000	342210155	2015	2015	2020	2015	10831
679	20230726	090900	320376080	2015	2030	2030	2015	4175
680	20230726	090800	311941320	2020	2015	2030	2015	4532
681	20230726	090700	302775255	2015	2040	2045	2015	17896
682	20230726	090600	266449225	2035	2035	2045	2035	3415
683	20230726	090500	259499590	2035	2040	2045	2035	22321
684	20230726	090400	214036520	2040	2045	2050	2040	3255
685	20230726	090300	207385595	2040	2045	2050	2040	9449
686	20230726	090200	188062250	2045	2045	2060	2045	11134
687	20230726	090100	165251650	2040	2070	2085	2035	36305
688	20230726	090000	90362320	2075	2090	2090	2065	43360