KissMeData/033130/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	190500	661864032	1916	1916	1916	1916	1594
3	20230726	190400	661864032	1916	1916	1916	1916	0
4	20230726	190300	661864032	1916	1916	1916	1916	0
5	20230726	190200	661864032	1916	1916	1916	1916	0
6	20230726	190100	661864032	1916	1916	1916	1916	0
7	20230726	190000	661864032	1916	1916	1916	1916	0
8	20230726	185900	661864032	1916	1916	1916	1916	0
9	20230726	185800	661864032	1916	1916	1916	1916	0
10	20230726	185700	661864032	1916	1916	1916	1916	0
11	20230726	185600	661864032	1916	1916	1916	1916	0
12	20230726	185500	661864032	1916	1916	1916	1916	0
13	20230726	185400	661864032	1916	1916	1916	1916	0
14	20230726	185300	661864032	1916	1916	1916	1916	0
15	20230726	185200	661864032	1916	1916	1916	1916	0
16	20230726	185100	661864032	1916	1916	1916	1916	0
17	20230726	185000	661864032	1916	1916	1916	1916	0
18	20230726	184900	661864032	1916	1916	1916	1916	0
19	20230726	184800	661864032	1916	1916	1916	1916	0
20	20230726	184700	661864032	1916	1916	1916	1916	0
21	20230726	184600	661864032	1916	1916	1916	1916	0
22	20230726	184500	661864032	1916	1916	1916	1916	0
23	20230726	184400	661864032	1916	1916	1916	1916	0
24	20230726	184300	661864032	1916	1916	1916	1916	0
25	20230726	184200	661864032	1916	1916	1916	1916	0
26	20230726	184100	661864032	1916	1916	1916	1916	0
27	20230726	184000	661864032	1916	1916	1916	1916	0
28	20230726	183900	661864032	1916	1916	1916	1916	0
29	20230726	183800	661864032	1916	1916	1916	1916	0
30	20230726	183700	661864032	1916	1916	1916	1916	0
31	20230726	183600	661864032	1916	1916	1916	1916	0
32	20230726	183500	661864032	1916	1916	1916	1916	1594
33	20230726	183400	661864032	1916	1916	1916	1916	0
34	20230726	183300	661864032	1916	1916	1916	1916	0
35	20230726	183200	661864032	1916	1916	1916	1916	0
36	20230726	183100	661864032	1916	1916	1916	1916	0
37	20230726	183000	661864032	1916	1916	1916	1916	0
38	20230726	182900	661864032	1916	1916	1916	1916	0
39	20230726	182800	661864032	1916	1916	1916	1916	0
40	20230726	182700	661864032	1916	1916	1916	1916	0
41	20230726	182600	661864032	1916	1916	1916	1916	0
42	20230726	182500	661864032	1916	1916	1916	1916	0
43	20230726	182400	661864032	1916	1916	1916	1916	0
44	20230726	182300	661864032	1916	1916	1916	1916	0
45	20230726	182200	661864032	1916	1916	1916	1916	0
46	20230726	182100	661864032	1916	1916	1916	1916	0
47	20230726	182000	661864032	1916	1916	1916	1916	0
48	20230726	181900	661864032	1916	1916	1916	1916	0
49	20230726	181800	661864032	1916	1916	1916	1916	0
50	20230726	181700	661864032	1916	1916	1916	1916	0
51	20230726	181600	661864032	1916	1916	1916	1916	0
52	20230726	181500	661864032	1916	1916	1916	1916	0
53	20230726	181400	661864032	1916	1916	1916	1916	0
54	20230726	181300	661864032	1916	1916	1916	1916	0
55	20230726	181200	661864032	1916	1916	1916	1916	0
56	20230726	181100	661864032	1916	1916	1916	1916	0
57	20230726	181000	661864032	1916	1916	1916	1916	0
58	20230726	180900	661864032	1916	1916	1916	1916	0
59	20230726	180800	661864032	1916	1916	1916	1916	0
60	20230726	180700	661864032	1916	1916	1916	1916	0
61	20230726	180600	661864032	1916	1916	1916	1916	0
62	20230726	180500	661864032	1916	1916	1916	1916	1594
63	20230726	180400	661864032	1916	1916	1916	1916	0
64	20230726	180300	661864032	1916	1916	1916	1916	0
65	20230726	180200	661864032	1916	1916	1916	1916	0
66	20230726	180100	661864032	1916	1916	1916	1916	0
67	20230726	180000	661864032	1916	1916	1916	1916	0
68	20230726	175900	661864032	1916	1916	1916	1916	0
69	20230726	175800	661864032	1916	1916	1916	1916	0
70	20230726	175700	661864032	1916	1916	1916	1916	0
71	20230726	175600	661864032	1916	1916	1916	1916	0
72	20230726	175500	661864032	1916	1916	1916	1916	0
73	20230726	175400	661864032	1916	1916	1916	1916	0
74	20230726	175300	661864032	1916	1916	1916	1916	0
75	20230726	175200	661864032	1916	1916	1916	1916	0
76	20230726	175100	661864032	1916	1916	1916	1916	0
77	20230726	175000	661864032	1916	1916	1916	1916	0
78	20230726	174900	661864032	1916	1916	1916	1916	0
79	20230726	174800	661864032	1916	1916	1916	1916	0
80	20230726	174700	661864032	1916	1916	1916	1916	0
81	20230726	174600	661864032	1916	1916	1916	1916	0
82	20230726	174500	661864032	1916	1916	1916	1916	0
83	20230726	174400	661864032	1916	1916	1916	1916	0
84	20230726	174300	661864032	1916	1916	1916	1916	0
85	20230726	174200	661864032	1916	1916	1916	1916	0
86	20230726	174100	661864032	1916	1916	1916	1916	0
87	20230726	174000	661864032	1916	1916	1916	1916	0
88	20230726	173900	661864032	1916	1916	1916	1916	0
89	20230726	173800	661864032	1916	1916	1916	1916	0
90	20230726	173700	661864032	1916	1916	1916	1916	0
91	20230726	173600	661864032	1916	1916	1916	1916	0
92	20230726	173500	661864032	1916	1916	1916	1916	1594
93	20230726	173400	661864032	1916	1916	1916	1916	0
94	20230726	173300	661864032	1916	1916	1916	1916	0
95	20230726	173200	661864032	1916	1916	1916	1916	0
96	20230726	173100	661864032	1916	1916	1916	1916	0
97	20230726	173000	661864032	1916	1916	1916	1916	0
98	20230726	172900	661864032	1916	1916	1916	1916	0
99	20230726	172800	661864032	1916	1916	1916	1916	0
100	20230726	172700	661864032	1916	1916	1916	1916	0
101	20230726	172600	661864032	1916	1916	1916	1916	0
102	20230726	172500	661864032	1916	1916	1916	1916	0
103	20230726	172400	661864032	1916	1916	1916	1916	0
104	20230726	172300	661864032	1916	1916	1916	1916	0
105	20230726	172200	661864032	1916	1916	1916	1916	0
106	20230726	172100	661864032	1916	1916	1916	1916	0
107	20230726	172000	661864032	1916	1916	1916	1916	0
108	20230726	171900	661864032	1916	1916	1916	1916	0
109	20230726	171800	661864032	1916	1916	1916	1916	0
110	20230726	171700	661864032	1916	1916	1916	1916	0
111	20230726	171600	661864032	1916	1916	1916	1916	0
112	20230726	171500	661864032	1916	1916	1916	1916	0
113	20230726	171400	661864032	1916	1916	1916	1916	0
114	20230726	171300	661864032	1916	1916	1916	1916	0
115	20230726	171200	661864032	1916	1916	1916	1916	0
116	20230726	171100	661864032	1916	1916	1916	1916	0
117	20230726	171000	661864032	1916	1916	1916	1916	0
118	20230726	170900	661864032	1916	1916	1916	1916	0
119	20230726	170800	661864032	1916	1916	1916	1916	0
120	20230726	170700	661864032	1916	1916	1916	1916	0
121	20230726	170600	661864032	1916	1916	1916	1916	0
122	20230726	170500	661864032	1916	1916	1916	1916	1594
123	20230726	170400	661864032	1916	1916	1916	1916	0
124	20230726	170300	661864032	1916	1916	1916	1916	0
125	20230726	170200	661864032	1916	1916	1916	1916	0
126	20230726	170100	661864032	1916	1916	1916	1916	0
127	20230726	170000	661864032	1916	1916	1916	1916	0
128	20230726	165900	661864032	1916	1916	1916	1916	0
129	20230726	165800	661864032	1916	1916	1916	1916	0
130	20230726	165700	661864032	1916	1916	1916	1916	0
131	20230726	165600	661864032	1916	1916	1916	1916	0
132	20230726	165500	661864032	1916	1916	1916	1916	0
133	20230726	165400	661864032	1916	1916	1916	1916	0
134	20230726	165300	661864032	1916	1916	1916	1916	0
135	20230726	165200	661864032	1916	1916	1916	1916	0
136	20230726	165100	661864032	1916	1916	1916	1916	0
137	20230726	165000	661864032	1916	1916	1916	1916	0
138	20230726	164900	661864032	1916	1916	1916	1916	0
139	20230726	164800	661864032	1916	1916	1916	1916	0
140	20230726	164700	661864032	1916	1916	1916	1916	0
141	20230726	164600	661864032	1916	1916	1916	1916	0
142	20230726	164500	661864032	1916	1916	1916	1916	0
143	20230726	164400	661864032	1916	1916	1916	1916	0
144	20230726	164300	661864032	1916	1916	1916	1916	0
145	20230726	164200	661864032	1916	1916	1916	1916	0
146	20230726	164100	661864032	1916	1916	1916	1916	0
147	20230726	164000	661864032	1916	1916	1916	1916	0
148	20230726	163900	661864032	1916	1916	1916	1916	0
149	20230726	163800	661864032	1916	1916	1916	1916	0
150	20230726	163700	661864032	1916	1916	1916	1916	0
151	20230726	163600	661864032	1916	1916	1916	1916	0
152	20230726	163500	661864032	1916	1916	1916	1916	1594
153	20230726	163400	661864032	1916	1916	1916	1916	0
154	20230726	163300	661864032	1916	1916	1916	1916	0
155	20230726	163200	661864032	1916	1916	1916	1916	0
156	20230726	163100	661864032	1916	1916	1916	1916	0
157	20230726	163000	661864032	1916	1916	1916	1916	0
158	20230726	162900	661864032	1916	1916	1916	1916	0
159	20230726	162800	661864032	1916	1916	1916	1916	0
160	20230726	162700	661864032	1916	1916	1916	1916	0
161	20230726	162600	661864032	1916	1916	1916	1916	0
162	20230726	162500	661864032	1916	1916	1916	1916	0
163	20230726	162400	661864032	1916	1916	1916	1916	0
164	20230726	162300	661864032	1916	1916	1916	1916	0
165	20230726	162200	661864032	1916	1916	1916	1916	0
166	20230726	162100	661864032	1916	1916	1916	1916	0
167	20230726	162000	661864032	1916	1916	1916	1916	0
168	20230726	161900	661864032	1916	1916	1916	1916	0
169	20230726	161800	661864032	1916	1916	1916	1916	0
170	20230726	161700	661864032	1916	1916	1916	1916	0
171	20230726	161600	661864032	1916	1916	1916	1916	0
172	20230726	161500	661864032	1916	1916	1916	1916	0
173	20230726	161400	661864032	1916	1916	1916	1916	0
174	20230726	161300	661864032	1916	1916	1916	1916	0
175	20230726	161200	661864032	1916	1916	1916	1916	0
176	20230726	161100	661864032	1916	1916	1916	1916	0
177	20230726	161000	661864032	1916	1916	1916	1916	0
178	20230726	160900	661864032	1916	1916	1916	1916	0
179	20230726	160800	661864032	1916	1916	1916	1916	0
180	20230726	160700	661864032	1916	1916	1916	1916	0
181	20230726	160600	661864032	1916	1916	1916	1916	0
182	20230726	160500	661864032	1916	1916	1916	1916	1594
183	20230726	160400	661864032	1916	1916	1916	1916	0
184	20230726	160300	661864032	1916	1916	1916	1916	0
185	20230726	160200	661864032	1916	1916	1916	1916	0
186	20230726	160100	661864032	1916	1916	1916	1916	0
187	20230726	160000	661864032	1916	1916	1916	1916	0
188	20230726	155900	661864032	1916	1916	1916	1916	0
189	20230726	155800	661864032	1916	1916	1916	1916	0
190	20230726	155700	661864032	1916	1916	1916	1916	0
191	20230726	155600	661864032	1916	1916	1916	1916	0
192	20230726	155500	661864032	1916	1916	1916	1916	0
193	20230726	155400	661864032	1916	1916	1916	1916	0
194	20230726	155300	661864032	1916	1916	1916	1916	0
195	20230726	155200	661864032	1916	1916	1916	1916	0
196	20230726	155100	661864032	1916	1916	1916	1916	0
197	20230726	155000	661864032	1916	1916	1916	1916	0
198	20230726	154900	661864032	1916	1916	1916	1916	0
199	20230726	154800	661864032	1916	1916	1916	1916	0
200	20230726	154700	661864032	1916	1916	1916	1916	0
201	20230726	154600	661864032	1916	1916	1916	1916	0
202	20230726	154500	661864032	1916	1916	1916	1916	0
203	20230726	154400	661864032	1916	1916	1916	1916	0
204	20230726	154300	661864032	1916	1916	1916	1916	0
205	20230726	154200	661864032	1916	1916	1916	1916	0
206	20230726	154100	661864032	1916	1916	1916	1916	0
207	20230726	154000	661864032	1916	1916	1916	1916	0
208	20230726	153900	661864032	1916	1916	1916	1916	0
209	20230726	153800	661864032	1916	1916	1916	1916	0
210	20230726	153700	661864032	1916	1916	1916	1916	0
211	20230726	153600	661864032	1916	1916	1916	1916	0
212	20230726	153500	661864032	1916	1916	1916	1916	1594
213	20230726	153400	661864032	1916	1916	1916	1916	0
214	20230726	153300	661864032	1916	1916	1916	1916	0
215	20230726	153200	661864032	1916	1916	1916	1916	0
216	20230726	153100	661864032	1916	1916	1916	1916	0
217	20230726	153000	661864032	1916	1916	1916	1916	1594
218	20230726	152900	658809928	1917	1917	1917	1917	0
219	20230726	152800	658809928	1917	1917	1917	1917	0
220	20230726	152700	658809928	1917	1917	1917	1917	0
221	20230726	152600	658809928	1917	1917	1917	1917	0
222	20230726	152500	658809928	1917	1917	1917	1917	0
223	20230726	152400	658809928	1917	1917	1917	1917	0
224	20230726	152300	658809928	1917	1917	1917	1917	0
225	20230726	152200	658809928	1917	1917	1917	1917	0
226	20230726	152100	658809928	1917	1917	1917	1917	0
227	20230726	152000	658809928	1917	1917	1917	1917	0
228	20230726	151900	658809928	1917	1917	1917	1917	0
229	20230726	151800	658809928	1917	1917	1917	1917	831
230	20230726	151700	657216901	1921	1921	1921	1921	0
231	20230726	151600	657216901	1921	1921	1921	1921	1
232	20230726	151500	657214980	1917	1917	1917	1917	1466
233	20230726	151400	654404658	1918	1921	1921	1918	3331
234	20230726	151300	648012223	1925	1925	1925	1925	0
235	20230726	151200	648012223	1925	1925	1925	1925	98
236	20230726	151100	647823573	1926	1926	1926	1926	2
237	20230726	151000	647819721	1925	1925	1925	1925	0
238	20230726	150900	647819721	1925	1924	1925	1924	406
239	20230726	150800	647038191	1925	1925	1925	1925	0
240	20230726	150700	647038191	1925	1925	1925	1925	0
241	20230726	150600	647038191	1925	1923	1925	1923	51
242	20230726	150500	646940097	1923	1923	1923	1923	2
243	20230726	150400	646936251	1923	1923	1923	1923	2
244	20230726	150300	646932405	1923	1923	1923	1923	61
245	20230726	150200	646815102	1923	1923	1923	1923	2
246	20230726	150100	646811256	1918	1918	1918	1918	0
247	20230726	150000	646811256	1918	1919	1919	1918	337
248	20230726	145900	646164886	1924	1924	1924	1924	0
249	20230726	145800	646164886	1924	1924	1924	1924	35
250	20230726	145700	646097546	1924	1924	1924	1924	0
251	20230726	145600	646097546	1924	1924	1924	1924	50
252	20230726	145500	646001346	1925	1925	1925	1925	0
253	20230726	145400	646001346	1925	1925	1925	1925	0
254	20230726	145300	646001346	1925	1925	1925	1925	0
255	20230726	145200	646001346	1925	1925	1925	1925	3
256	20230726	145100	645995571	1924	1924	1924	1924	0
257	20230726	145000	645995571	1924	1924	1924	1924	0
258	20230726	144900	645995571	1924	1924	1924	1924	1
259	20230726	144800	645993647	1920	1920	1920	1920	0
260	20230726	144700	645993647	1920	1920	1920	1920	1376
261	20230726	144600	643351727	1920	1920	1920	1920	0
262	20230726	144500	643351727	1920	1920	1920	1920	1164
263	20230726	144400	641116847	1917	1918	1918	1917	595
264	20230726	144300	639976167	1925	1925	1925	1925	0
265	20230726	144200	639976167	1925	1925	1925	1925	0
266	20230726	144100	639976167	1925	1925	1925	1925	0
267	20230726	144000	639976167	1925	1925	1925	1925	48
268	20230726	143900	639883767	1925	1925	1925	1925	100
269	20230726	143800	639691267	1925	1925	1925	1925	0
270	20230726	143700	639691267	1925	1925	1925	1925	0
271	20230726	143600	639691267	1925	1925	1925	1925	1
272	20230726	143500	639689342	1925	1925	1925	1925	2
273	20230726	143400	639685492	1925	1925	1925	1925	4
274	20230726	143300	639677792	1925	1925	1925	1925	0
275	20230726	143200	639677792	1925	1926	1926	1925	947
276	20230726	143100	637854811	1926	1926	1926	1926	7
277	20230726	143000	637841329	1925	1925	1925	1925	1059
278	20230726	142900	635802754	1925	1925	1925	1925	1
279	20230726	142800	635800829	1926	1926	1926	1926	2
280	20230726	142700	635796977	1928	1928	1928	1928	0
281	20230726	142600	635796977	1928	1928	1928	1928	0
282	20230726	142500	635796977	1928	1928	1928	1928	0
283	20230726	142400	635796977	1928	1928	1928	1928	6
284	20230726	142300	635785409	1928	1923	1928	1923	2
285	20230726	142200	635781558	1929	1929	1929	1929	0
286	20230726	142100	635781558	1929	1928	1929	1928	62
287	20230726	142000	635662021	1929	1927	1929	1927	440
288	20230726	141900	634813822	1928	1928	1928	1928	6
289	20230726	141800	634802254	1928	1928	1928	1928	4
290	20230726	141700	634794542	1928	1928	1928	1928	15
291	20230726	141600	634765622	1928	1928	1928	1928	15
292	20230726	141500	634736702	1928	1928	1928	1928	3
293	20230726	141400	634730918	1915	1915	1915	1915	0
294	20230726	141300	634730918	1915	1915	1915	1915	50
295	20230726	141200	634635168	1915	1915	1915	1915	200
296	20230726	141100	634252168	1915	1915	1915	1915	0
297	20230726	141000	634252168	1915	1915	1915	1915	160
298	20230726	140900	633945768	1915	1915	1915	1915	1736
299	20230726	140800	630621328	1914	1914	1914	1914	0
300	20230726	140700	630621328	1914	1914	1914	1914	0
301	20230726	140600	630621328	1914	1914	1914	1914	0
302	20230726	140500	630621328	1914	1914	1914	1914	200
303	20230726	140400	630238528	1921	1921	1921	1921	1
304	20230726	140300	630236607	1911	1911	1911	1911	883
305	20230726	140200	628549194	1910	1910	1910	1908	150
306	20230726	140100	628262789	1910	1910	1910	1910	40
307	20230726	140000	628186389	1909	1910	1910	1909	49
308	20230726	135900	628092808	1909	1908	1910	1908	2861
309	20230726	135800	622632946	1908	1908	1908	1907	165
310	20230726	135700	622318226	1908	1908	1908	1908	45
311	20230726	135600	622232366	1908	1910	1910	1908	583
312	20230726	135500	621119922	1910	1910	1910	1910	41
313	20230726	135400	621041612	1908	1910	1910	1908	751
314	20230726	135300	619608014	1910	1910	1910	1910	120
315	20230726	135200	619378814	1910	1914	1914	1910	3349
316	20230726	135100	612980879	1914	1914	1914	1914	40
317	20230726	135000	612904319	1914	1914	1914	1913	2189
318	20230726	134900	608716722	1914	1914	1914	1913	1020
319	20230726	134800	606765439	1913	1915	1915	1913	6130
320	20230726	134700	595033702	1915	1915	1915	1915	0
321	20230726	134600	595033702	1915	1915	1915	1915	0
322	20230726	134500	595033702	1915	1916	1916	1915	1085
323	20230726	134400	592955683	1916	1916	1916	1916	0
324	20230726	134300	592955683	1916	1916	1916	1916	0
325	20230726	134200	592955683	1916	1916	1916	1916	1000
326	20230726	134100	591039683	1922	1922	1922	1922	102
327	20230726	134000	590843639	1917	1917	1917	1917	1
328	20230726	133900	590841722	1916	1916	1916	1916	0
329	20230726	133800	590841722	1916	1916	1916	1916	1
330	20230726	133700	590839806	1916	1916	1916	1916	0
331	20230726	133600	590839806	1916	1916	1916	1916	300
332	20230726	133500	590265006	1916	1916	1916	1916	100
333	20230726	133400	590073406	1916	1916	1916	1916	24
334	20230726	133300	590027422	1916	1920	1920	1916	29
335	20230726	133200	589971846	1920	1920	1920	1920	5540
336	20230726	133100	579335046	1922	1922	1922	1922	5200
337	20230726	133000	569340646	1922	1922	1922	1922	0
338	20230726	132900	569340646	1922	1922	1922	1922	75
339	20230726	132800	569196496	1922	1922	1922	1922	0
340	20230726	132700	569196496	1922	1922	1922	1922	0
341	20230726	132600	569196496	1922	1922	1922	1922	0
342	20230726	132500	569196496	1922	1922	1922	1922	0
343	20230726	132400	569196496	1922	1922	1922	1922	0
344	20230726	132300	569196496	1922	1922	1922	1922	0
345	20230726	132200	569196496	1922	1922	1922	1922	0
346	20230726	132100	569196496	1922	1922	1922	1922	0
347	20230726	132000	569196496	1922	1922	1922	1922	0
348	20230726	131900	569196496	1922	1922	1922	1922	10
349	20230726	131800	569177276	1920	1920	1920	1920	500
350	20230726	131700	568217276	1920	1914	1920	1914	9507
351	20230726	131600	549969122	1914	1914	1914	1914	40
352	20230726	131500	549892562	1914	1920	1920	1914	140
353	20230726	131400	549624482	1920	1920	1920	1915	11900
354	20230726	131300	526809489	1920	1920	1920	1920	40
355	20230726	131200	526732689	1920	1920	1920	1920	116
356	20230726	131100	526509969	1920	1919	1920	1919	3501
357	20230726	131000	519791510	1920	1919	1920	1919	418
358	20230726	130900	518989328	1920	1920	1920	1920	40
359	20230726	130800	518912528	1920	1919	1920	1919	2645
360	20230726	130700	513836743	1919	1921	1921	1919	3000
361	20230726	130600	508077958	1921	1921	1921	1921	9
362	20230726	130500	508060669	1924	1924	1924	1924	0
363	20230726	130400	508060669	1924	1924	1924	1924	50
364	20230726	130300	507964469	1925	1925	1925	1925	0
365	20230726	130200	507964469	1925	1927	1927	1925	5360
366	20230726	130100	497646423	1928	1928	1928	1928	10
367	20230726	130000	497627143	1929	1929	1929	1929	10
368	20230726	125900	497607853	1930	1930	1930	1930	1000
369	20230726	125800	495677853	1930	1930	1930	1930	0
370	20230726	125700	495677853	1930	1930	1930	1930	0
371	20230726	125600	495677853	1930	1930	1930	1930	68
372	20230726	125500	495546613	1932	1932	1932	1932	0
373	20230726	125400	495546613	1932	1932	1932	1932	0
374	20230726	125300	495546613	1932	1932	1932	1932	53
375	20230726	125200	495444217	1932	1932	1932	1932	545
376	20230726	125100	494391277	1932	1932	1932	1932	100
377	20230726	125000	494198077	1932	1932	1932	1932	2155
378	20230726	124900	490034617	1932	1932	1932	1932	0
379	20230726	124800	490034617	1932	1932	1932	1932	0
380	20230726	124700	490034617	1932	1932	1932	1932	0
381	20230726	124600	490034617	1932	1932	1932	1932	5
382	20230726	124500	490024957	1932	1932	1932	1932	59
383	20230726	124400	489910969	1932	1932	1932	1932	200
384	20230726	124300	489524569	1927	1927	1927	1927	30
385	20230726	124200	489466759	1927	1927	1927	1927	0
386	20230726	124100	489466759	1927	1927	1927	1927	16
387	20230726	124000	489435927	1925	1929	1929	1925	2036
388	20230726	123900	485512883	1924	1924	1924	1924	1
389	20230726	123800	485510959	1924	1924	1924	1924	146
390	20230726	123700	485230055	1923	1923	1923	1923	0
391	20230726	123600	485230055	1923	1923	1923	1923	0
392	20230726	123500	485230055	1923	1923	1929	1923	275
393	20230726	123400	484700720	1930	1930	1930	1930	4
394	20230726	123300	484693000	1921	1921	1921	1921	0
395	20230726	123200	484693000	1921	1920	1921	1920	1251
396	20230726	123100	482290910	1921	1934	1934	1921	349
397	20230726	123000	481619181	1927	1924	1927	1924	2581
398	20230726	122900	476645777	1920	1920	1920	1920	0
399	20230726	122800	476645777	1920	1920	1920	1920	0
400	20230726	122700	476645777	1920	1920	1920	1920	3519
401	20230726	122600	469889297	1920	1919	1920	1919	112
402	20230726	122500	469674280	1920	1920	1920	1919	825
403	20230726	122400	468090331	1923	1923	1923	1923	0
404	20230726	122300	468090331	1923	1921	1923	1921	4550
405	20230726	122200	459343072	1921	1921	1921	1920	1724
406	20230726	122100	456032681	1924	1924	1924	1924	0
407	20230726	122000	456032681	1924	1924	1924	1924	50
408	20230726	121900	455936481	1921	1926	1926	1921	9485
409	20230726	121800	437698141	1925	1927	1927	1925	2200
410	20230726	121700	433462921	1928	1928	1933	1925	10604
411	20230726	121600	413032204	1931	1930	1931	1929	1519
412	20230726	121500	410099752	1931	1931	1931	1931	9
413	20230726	121400	410082373	1935	1935	1935	1935	0
414	20230726	121300	410082373	1935	1935	1935	1935	0
415	20230726	121200	410082373	1935	1935	1935	1935	2687
416	20230726	121100	404883028	1933	1932	1933	1932	6600
417	20230726	121000	392129573	1932	1932	1932	1932	40
418	20230726	120900	392052293	1935	1939	1939	1935	5091
419	20230726	120800	382196470	1937	1937	1937	1937	0
420	20230726	120700	382196470	1937	1935	1937	1935	3593
421	20230726	120600	375237829	1937	1935	1937	1935	1300
422	20230726	120500	372721268	1935	1935	1935	1935	0
423	20230726	120400	372721268	1935	1935	1935	1935	50
424	20230726	120300	372624518	1932	1932	1932	1932	0
425	20230726	120200	372624518	1932	1932	1932	1932	0
426	20230726	120100	372624518	1932	1932	1932	1932	1
427	20230726	120000	372622586	1932	1932	1932	1932	0
428	20230726	115900	372622586	1932	1932	1932	1932	0
429	20230726	115800	372622586	1932	1932	1932	1932	0
430	20230726	115700	372622586	1932	1932	1932	1932	525
431	20230726	115600	371608286	1932	1932	1932	1932	0
432	20230726	115500	371608286	1932	1931	1932	1931	2000
433	20230726	115400	367744287	1931	1931	1931	1931	0
434	20230726	115300	367744287	1931	1931	1931	1931	0
435	20230726	115200	367744287	1931	1931	1931	1931	0
436	20230726	115100	367744287	1931	1931	1931	1931	0
437	20230726	115000	367744287	1931	1931	1931	1931	500
438	20230726	114900	366778787	1931	1931	1931	1931	66
439	20230726	114800	366651341	1930	1930	1930	1930	1013
440	20230726	114700	364696251	1930	1930	1930	1930	0
441	20230726	114600	364696251	1930	1930	1930	1930	0
442	20230726	114500	364696251	1930	1930	1930	1930	0
443	20230726	114400	364696251	1930	1930	1930	1928	32
444	20230726	114300	364634529	1928	1928	1928	1928	0
445	20230726	114200	364634529	1928	1928	1928	1928	22
446	20230726	114100	364592113	1928	1932	1932	1928	278
447	20230726	114000	364055968	1933	1933	1933	1933	0
448	20230726	113900	364055968	1933	1933	1933	1933	302
449	20230726	113800	363472202	1930	1930	1930	1930	0
450	20230726	113700	363472202	1930	1930	1930	1930	0
451	20230726	113600	363472202	1930	1930	1930	1930	0
452	20230726	113500	363472202	1930	1930	1930	1930	0
453	20230726	113400	363472202	1930	1930	1930	1930	0
454	20230726	113300	363472202	1930	1930	1930	1930	235
455	20230726	113200	363018652	1930	1930	1930	1930	0
456	20230726	113100	363018652	1930	1930	1930	1930	1000
457	20230726	113000	361088652	1930	1930	1930	1930	0
458	20230726	112900	361088652	1930	1930	1930	1930	30
459	20230726	112800	361030752	1930	1932	1932	1930	1000
460	20230726	112700	359100748	1932	1931	1932	1931	2000
461	20230726	112600	355236950	1930	1930	1930	1930	0
462	20230726	112500	355236950	1930	1932	1932	1930	1000
463	20230726	112400	353306780	1937	1937	1937	1937	0
464	20230726	112300	353306780	1937	1937	1937	1937	0
465	20230726	112200	353306780	1937	1937	1937	1937	0
466	20230726	112100	353306780	1937	1936	1937	1936	1000
467	20230726	112000	351369781	1934	1934	1934	1934	0
468	20230726	111900	351369781	1934	1934	1934	1934	3
469	20230726	111800	351363979	1939	1939	1942	1939	5273
470	20230726	111700	341131574	1932	1932	1932	1932	9
471	20230726	111600	341114186	1930	1930	1930	1930	0
472	20230726	111500	341114186	1930	1936	1936	1930	2264
473	20230726	111400	336740135	1934	1934	1934	1934	151
474	20230726	111300	336448101	1935	1935	1935	1935	58
475	20230726	111200	336335871	1936	1936	1953	1936	2053
476	20230726	111100	332360838	1935	1935	1935	1935	0
477	20230726	111000	332360838	1935	1938	1938	1935	1064
478	20230726	110900	330301017	1939	1938	1939	1938	610
479	20230726	110800	329118827	1938	1939	1939	1938	40
480	20230726	110700	329041297	1939	1942	1942	1939	2344
481	20230726	110600	324492307	1942	1942	1942	1942	0
482	20230726	110500	324492307	1942	1945	1945	1942	902
483	20230726	110400	322738717	1947	1947	1947	1947	1000
484	20230726	110300	320791717	1947	1947	1947	1947	1542
485	20230726	110200	317789443	1954	1954	1954	1954	4
486	20230726	110100	317781627	1948	1950	1950	1948	3000
487	20230726	110000	311937560	1951	1952	1954	1947	617
488	20230726	105900	310733184	1948	1952	1952	1948	540
489	20230726	105800	309680685	1954	1954	1954	1954	0
490	20230726	105700	309680685	1954	1954	1954	1954	0
491	20230726	105600	309680685	1954	1954	1954	1954	0
492	20230726	105500	309680685	1954	1954	1954	1954	7
493	20230726	105400	309667007	1954	1954	1954	1954	0
494	20230726	105300	309667007	1954	1954	1954	1954	1
495	20230726	105200	309665053	1943	1943	1943	1943	0
496	20230726	105100	309665053	1943	1944	1944	1943	2248
497	20230726	105000	305296120	1949	1949	1949	1949	3271
498	20230726	104900	298920941	1942	1943	1943	1942	1500
499	20230726	104800	296006941	1943	1945	1945	1943	2419
500	20230726	104700	291302386	1945	1945	1945	1945	501
501	20230726	104600	290327941	1945	1945	1945	1945	0
502	20230726	104500	290327941	1945	1949	1949	1944	3599
503	20230726	104400	283330251	1946	1948	1948	1946	363
504	20230726	104300	282623785	1949	1949	1949	1949	0
505	20230726	104200	282623785	1949	1949	1949	1949	105
506	20230726	104100	282419140	1948	1949	1949	1948	473
507	20230726	104000	281497533	1949	1949	1949	1949	200
508	20230726	103900	281107733	1948	1952	1952	1947	621
509	20230726	103800	279897425	1952	1941	1952	1941	1600
510	20230726	103700	276787625	1941	1941	1941	1941	69
511	20230726	103600	276653696	1938	1941	1941	1938	272
512	20230726	103500	276126278	1944	1946	1947	1944	2050
513	20230726	103400	272135330	1946	1946	1946	1946	0
514	20230726	103300	272135330	1946	1946	1946	1946	901
515	20230726	103200	270381984	1951	1956	1956	1951	5000
516	20230726	103100	260622380	1957	1957	1957	1957	500
517	20230726	103000	259643880	1955	1942	1955	1942	4375
518	20230726	102900	251134261	1944	1942	1944	1942	6001
519	20230726	102800	239474704	1955	1947	1955	1938	5828
520	20230726	102700	228143904	1957	1957	1957	1957	0
521	20230726	102600	228143904	1957	1957	1957	1948	8116
522	20230726	102500	212306354	1958	1959	1959	1958	829
523	20230726	102400	210683071	1960	1960	1976	1960	1889
524	20230726	102300	206980615	1961	1961	1961	1961	366
525	20230726	102200	206262889	1961	1961	1961	1961	0
526	20230726	102100	206262889	1961	1962	1962	1961	1131
527	20230726	102000	204044967	1964	1962	1964	1962	332
528	20230726	101900	203393579	1964	1964	1964	1961	3239
529	20230726	101800	197036557	1963	1963	1963	1963	0
530	20230726	101700	197036557	1963	1963	1963	1963	0
531	20230726	101600	197036557	1963	1964	1964	1963	200
532	20230726	101500	196643807	1976	1976	1976	1976	1400
533	20230726	101400	193877407	1964	1964	1964	1964	40
534	20230726	101300	193798847	1979	1979	1979	1979	0
535	20230726	101200	193798847	1979	1978	1979	1978	3025
536	20230726	101100	187812472	1978	1978	1978	1964	4882
537	20230726	101000	178161476	1978	1978	1978	1978	2739
538	20230726	100900	172743734	1962	1962	1962	1962	0
539	20230726	100800	172743734	1962	1962	1962	1962	0
540	20230726	100700	172743734	1962	1964	1964	1962	291
541	20230726	100600	172172476	1965	1967	1967	1965	734
542	20230726	100500	170729922	1967	1968	1968	1967	490
543	20230726	100400	169765742	1967	1967	1967	1967	0
544	20230726	100300	169765742	1967	1967	1967	1967	0
545	20230726	100200	169765742	1967	1968	1969	1967	168
546	20230726	100100	169434967	1975	1975	1975	1975	100
547	20230726	100000	169237467	1970	1971	1971	1970	418
548	20230726	095900	168413871	1968	1971	1971	1968	1589
549	20230726	095800	165284203	1973	1974	1974	1972	2211
550	20230726	095700	160921899	1974	1977	1977	1974	4531
551	20230726	095600	151971074	1978	1980	1980	1978	2528
552	20230726	095500	146965835	1986	1986	1986	1986	40
553	20230726	095400	146886395	1986	1986	1986	1986	0
554	20230726	095300	146886395	1986	1986	1986	1986	178
555	20230726	095200	146532887	1981	1981	1981	1981	0
556	20230726	095100	146532887	1981	1981	1981	1981	0
557	20230726	095000	146532887	1981	1981	1981	1981	3000
558	20230726	094900	140589887	1978	1979	1982	1978	1295
559	20230726	094800	138026467	1985	1985	1985	1985	0
560	20230726	094700	138026467	1985	1983	1985	1983	6000
561	20230726	094600	126122724	1979	1985	1985	1979	4742
562	20230726	094500	116735930	1986	1986	1986	1986	0
563	20230726	094400	116735930	1986	1986	1986	1986	0
564	20230726	094300	116735930	1986	1989	1989	1986	4543
565	20230726	094200	107710935	1994	1994	1994	1994	0
566	20230726	094100	107710935	1994	1994	1994	1994	0
567	20230726	094000	107710935	1994	1994	1994	1994	0
568	20230726	093900	107710935	1994	1994	1994	1994	0
569	20230726	093800	107710935	1994	1994	1994	1994	0
570	20230726	093700	107710935	1994	1991	1994	1991	2925
571	20230726	093600	101878782	1990	1989	1990	1989	657
572	20230726	093500	100572006	1989	1989	1989	1989	0
573	20230726	093400	100572006	1989	1989	1989	1989	20
574	20230726	093300	100532226	1979	1979	1979	1979	0
575	20230726	093200	100532226	1979	1979	1979	1979	0
576	20230726	093100	100532226	1979	1979	1979	1979	600
577	20230726	093000	99344826	1979	1979	1979	1979	350
578	20230726	092900	98652176	1983	1983	1983	1983	460
579	20230726	092800	97739996	1986	1986	1986	1986	3000
580	20230726	092700	91781996	1979	1979	1979	1979	576
581	20230726	092600	90642092	1979	1985	1985	1979	2859
582	20230726	092500	84980593	1985	1985	1985	1985	150
583	20230726	092400	84682843	1985	1985	1985	1985	290
584	20230726	092300	84107193	1982	1982	1982	1982	464
585	20230726	092200	83187545	1982	1982	1982	1982	0
586	20230726	092100	83187545	1982	1982	1982	1981	81
587	20230726	092000	83027015	1981	1981	1981	1981	1
588	20230726	091900	83025034	1982	1984	1984	1982	177
589	20230726	091800	82674043	1985	1985	1985	1985	228
590	20230726	091700	82221463	1985	1985	1985	1985	50
591	20230726	091600	82122213	1985	1985	1985	1985	334
592	20230726	091500	81459223	1986	1987	1987	1986	230
593	20230726	091400	81002320	1982	1984	1984	1982	36
594	20230726	091300	80930952	1990	1983	1990	1975	3171
595	20230726	091200	74657377	1994	1993	1994	1993	2500
596	20230726	091100	69674099	1993	1988	1993	1988	2300
597	20230726	091000	65098209	1982	1982	1982	1981	8722
598	20230726	090900	47812927	1982	1981	1982	1981	2307
599	20230726	090800	43241392	1980	1985	1986	1980	3121
600	20230726	090700	37058597	1986	1990	1990	1986	578
601	20230726	090600	35908396	1990	1996	1996	1990	1872
602	20230726	090500	32183042	1996	1981	1997	1981	4117
603	20230726	090400	23986308	1983	1983	1983	1983	2301
604	20230726	090300	19423425	1984	1984	1984	1984	200
605	20230726	090200	19026625	1983	1985	1985	1979	5715
606	20230726	090100	7699549	1986	1987	1996	1986	443
607	20230726	090000	6819639	1997	1983	1998	1983	3439