KissMeData/007280/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	184600	175993830	1942	1942	1942	1942	7575
3	20230817	184500	175993830	1942	1942	1942	1942	0
4	20230817	184400	175993830	1942	1942	1942	1942	0
5	20230817	184300	175993830	1942	1942	1942	1942	0
6	20230817	184200	175993830	1942	1942	1942	1942	0
7	20230817	184100	175993830	1942	1942	1942	1942	0
8	20230817	184000	175993830	1942	1942	1942	1942	0
9	20230817	183900	175993830	1942	1942	1942	1942	0
10	20230817	183800	175993830	1942	1942	1942	1942	0
11	20230817	183700	175993830	1942	1942	1942	1942	0
12	20230817	183600	175993830	1942	1942	1942	1942	0
13	20230817	183500	175993830	1942	1942	1942	1942	0
14	20230817	183400	175993830	1942	1942	1942	1942	0
15	20230817	183300	175993830	1942	1942	1942	1942	0
16	20230817	183200	175993830	1942	1942	1942	1942	0
17	20230817	183100	175993830	1942	1942	1942	1942	0
18	20230817	183000	175993830	1942	1942	1942	1942	0
19	20230817	182900	175993830	1942	1942	1942	1942	0
20	20230817	182800	175993830	1942	1942	1942	1942	0
21	20230817	182700	175993830	1942	1942	1942	1942	0
22	20230817	182600	175993830	1942	1942	1942	1942	0
23	20230817	182500	175993830	1942	1942	1942	1942	0
24	20230817	182400	175993830	1942	1942	1942	1942	0
25	20230817	182300	175993830	1942	1942	1942	1942	0
26	20230817	182200	175993830	1942	1942	1942	1942	0
27	20230817	182100	175993830	1942	1942	1942	1942	0
28	20230817	182000	175993830	1942	1942	1942	1942	0
29	20230817	181900	175993830	1942	1942	1942	1942	0
30	20230817	181800	175993830	1942	1942	1942	1942	0
31	20230817	181700	175993830	1942	1942	1942	1942	0
32	20230817	181600	175993830	1942	1942	1942	1942	7575
33	20230817	181500	175993830	1942	1942	1942	1942	0
34	20230817	181400	175993830	1942	1942	1942	1942	0
35	20230817	181300	175993830	1942	1942	1942	1942	0
36	20230817	181200	175993830	1942	1942	1942	1942	0
37	20230817	181100	175993830	1942	1942	1942	1942	0
38	20230817	181000	175993830	1942	1942	1942	1942	0
39	20230817	180900	175993830	1942	1942	1942	1942	0
40	20230817	180800	175993830	1942	1942	1942	1942	0
41	20230817	180700	175993830	1942	1942	1942	1942	0
42	20230817	180600	175993830	1942	1942	1942	1942	0
43	20230817	180500	175993830	1942	1942	1942	1942	0
44	20230817	180400	175993830	1942	1942	1942	1942	0
45	20230817	180300	175993830	1942	1942	1942	1942	0
46	20230817	180200	175993830	1942	1942	1942	1942	0
47	20230817	180100	175993830	1942	1942	1942	1942	0
48	20230817	180000	175993830	1942	1942	1942	1942	0
49	20230817	175900	175993830	1942	1942	1942	1942	0
50	20230817	175800	175993830	1942	1942	1942	1942	0
51	20230817	175700	175993830	1942	1942	1942	1942	0
52	20230817	175600	175993830	1942	1942	1942	1942	0
53	20230817	175500	175993830	1942	1942	1942	1942	0
54	20230817	175400	175993830	1942	1942	1942	1942	0
55	20230817	175300	175993830	1942	1942	1942	1942	0
56	20230817	175200	175993830	1942	1942	1942	1942	0
57	20230817	175100	175993830	1942	1942	1942	1942	0
58	20230817	175000	175993830	1942	1942	1942	1942	0
59	20230817	174900	175993830	1942	1942	1942	1942	0
60	20230817	174800	175993830	1942	1942	1942	1942	0
61	20230817	174700	175993830	1942	1942	1942	1942	0
62	20230817	174600	175993830	1942	1942	1942	1942	7575
63	20230817	174500	175993830	1942	1942	1942	1942	0
64	20230817	174400	175993830	1942	1942	1942	1942	0
65	20230817	174300	175993830	1942	1942	1942	1942	0
66	20230817	174200	175993830	1942	1942	1942	1942	0
67	20230817	174100	175993830	1942	1942	1942	1942	0
68	20230817	174000	175993830	1942	1942	1942	1942	0
69	20230817	173900	175993830	1942	1942	1942	1942	0
70	20230817	173800	175993830	1942	1942	1942	1942	0
71	20230817	173700	175993830	1942	1942	1942	1942	0
72	20230817	173600	175993830	1942	1942	1942	1942	0
73	20230817	173500	175993830	1942	1942	1942	1942	0
74	20230817	173400	175993830	1942	1942	1942	1942	0
75	20230817	173300	175993830	1942	1942	1942	1942	0
76	20230817	173200	175993830	1942	1942	1942	1942	0
77	20230817	173100	175993830	1942	1942	1942	1942	0
78	20230817	173000	175993830	1942	1942	1942	1942	0
79	20230817	172900	175993830	1942	1942	1942	1942	0
80	20230817	172800	175993830	1942	1942	1942	1942	0
81	20230817	172700	175993830	1942	1942	1942	1942	0
82	20230817	172600	175993830	1942	1942	1942	1942	0
83	20230817	172500	175993830	1942	1942	1942	1942	0
84	20230817	172400	175993830	1942	1942	1942	1942	0
85	20230817	172300	175993830	1942	1942	1942	1942	0
86	20230817	172200	175993830	1942	1942	1942	1942	0
87	20230817	172100	175993830	1942	1942	1942	1942	0
88	20230817	172000	175993830	1942	1942	1942	1942	0
89	20230817	171900	175993830	1942	1942	1942	1942	0
90	20230817	171800	175993830	1942	1942	1942	1942	0
91	20230817	171700	175993830	1942	1942	1942	1942	0
92	20230817	171600	175993830	1942	1942	1942	1942	7575
93	20230817	171500	175993830	1942	1942	1942	1942	0
94	20230817	171400	175993830	1942	1942	1942	1942	0
95	20230817	171300	175993830	1942	1942	1942	1942	0
96	20230817	171200	175993830	1942	1942	1942	1942	0
97	20230817	171100	175993830	1942	1942	1942	1942	0
98	20230817	171000	175993830	1942	1942	1942	1942	0
99	20230817	170900	175993830	1942	1942	1942	1942	0
100	20230817	170800	175993830	1942	1942	1942	1942	0
101	20230817	170700	175993830	1942	1942	1942	1942	0
102	20230817	170600	175993830	1942	1942	1942	1942	0
103	20230817	170500	175993830	1942	1942	1942	1942	0
104	20230817	170400	175993830	1942	1942	1942	1942	0
105	20230817	170300	175993830	1942	1942	1942	1942	0
106	20230817	170200	175993830	1942	1942	1942	1942	0
107	20230817	170100	175993830	1942	1942	1942	1942	0
108	20230817	170000	175993830	1942	1942	1942	1942	0
109	20230817	165900	175993830	1942	1942	1942	1942	0
110	20230817	165800	175993830	1942	1942	1942	1942	0
111	20230817	165700	175993830	1942	1942	1942	1942	0
112	20230817	165600	175993830	1942	1942	1942	1942	0
113	20230817	165500	175993830	1942	1942	1942	1942	0
114	20230817	165400	175993830	1942	1942	1942	1942	0
115	20230817	165300	175993830	1942	1942	1942	1942	0
116	20230817	165200	175993830	1942	1942	1942	1942	0
117	20230817	165100	175993830	1942	1942	1942	1942	0
118	20230817	165000	175993830	1942	1942	1942	1942	0
119	20230817	164900	175993830	1942	1942	1942	1942	0
120	20230817	164800	175993830	1942	1942	1942	1942	0
121	20230817	164700	175993830	1942	1942	1942	1942	0
122	20230817	164600	175993830	1942	1942	1942	1942	7575
123	20230817	164500	175993830	1942	1942	1942	1942	0
124	20230817	164400	175993830	1942	1942	1942	1942	0
125	20230817	164300	175993830	1942	1942	1942	1942	0
126	20230817	164200	175993830	1942	1942	1942	1942	0
127	20230817	164100	175993830	1942	1942	1942	1942	0
128	20230817	164000	175993830	1942	1942	1942	1942	0
129	20230817	163900	175993830	1942	1942	1942	1942	0
130	20230817	163800	175993830	1942	1942	1942	1942	0
131	20230817	163700	175993830	1942	1942	1942	1942	0
132	20230817	163600	175993830	1942	1942	1942	1942	0
133	20230817	163500	175993830	1942	1942	1942	1942	0
134	20230817	163400	175993830	1942	1942	1942	1942	0
135	20230817	163300	175993830	1942	1942	1942	1942	0
136	20230817	163200	175993830	1942	1942	1942	1942	0
137	20230817	163100	175993830	1942	1942	1942	1942	0
138	20230817	163000	175993830	1942	1942	1942	1942	0
139	20230817	162900	175993830	1942	1942	1942	1942	0
140	20230817	162800	175993830	1942	1942	1942	1942	0
141	20230817	162700	175993830	1942	1942	1942	1942	0
142	20230817	162600	175993830	1942	1942	1942	1942	0
143	20230817	162500	175993830	1942	1942	1942	1942	0
144	20230817	162400	175993830	1942	1942	1942	1942	0
145	20230817	162300	175993830	1942	1942	1942	1942	0
146	20230817	162200	175993830	1942	1942	1942	1942	0
147	20230817	162100	175993830	1942	1942	1942	1942	0
148	20230817	162000	175993830	1942	1942	1942	1942	0
149	20230817	161900	175993830	1942	1942	1942	1942	0
150	20230817	161800	175993830	1942	1942	1942	1942	0
151	20230817	161700	175993830	1942	1942	1942	1942	0
152	20230817	161600	175993830	1942	1942	1942	1942	7575
153	20230817	161500	175993830	1942	1942	1942	1942	0
154	20230817	161400	175993830	1942	1942	1942	1942	0
155	20230817	161300	175993830	1942	1942	1942	1942	0
156	20230817	161200	175993830	1942	1942	1942	1942	0
157	20230817	161100	175993830	1942	1942	1942	1942	0
158	20230817	161000	175993830	1942	1942	1942	1942	0
159	20230817	160900	175993830	1942	1942	1942	1942	0
160	20230817	160800	175993830	1942	1942	1942	1942	0
161	20230817	160700	175993830	1942	1942	1942	1942	0
162	20230817	160600	175993830	1942	1942	1942	1942	0
163	20230817	160500	175993830	1942	1942	1942	1942	0
164	20230817	160400	175993830	1942	1942	1942	1942	0
165	20230817	160300	175993830	1942	1942	1942	1942	0
166	20230817	160200	175993830	1942	1942	1942	1942	0
167	20230817	160100	175993830	1942	1942	1942	1942	0
168	20230817	160000	175993830	1942	1942	1942	1942	0
169	20230817	155900	175993830	1942	1942	1942	1942	0
170	20230817	155800	175993830	1942	1942	1942	1942	0
171	20230817	155700	175993830	1942	1942	1942	1942	0
172	20230817	155600	175993830	1942	1942	1942	1942	0
173	20230817	155500	175993830	1942	1942	1942	1942	0
174	20230817	155400	175993830	1942	1942	1942	1942	0
175	20230817	155300	175993830	1942	1942	1942	1942	0
176	20230817	155200	175993830	1942	1942	1942	1942	0
177	20230817	155100	175993830	1942	1942	1942	1942	0
178	20230817	155000	175993830	1942	1942	1942	1942	0
179	20230817	154900	175993830	1942	1942	1942	1942	0
180	20230817	154800	175993830	1942	1942	1942	1942	0
181	20230817	154700	175993830	1942	1942	1942	1942	0
182	20230817	154600	175993830	1942	1942	1942	1942	7575
183	20230817	154500	175993830	1942	1942	1942	1942	0
184	20230817	154400	175993830	1942	1942	1942	1942	0
185	20230817	154300	175993830	1942	1942	1942	1942	0
186	20230817	154200	175993830	1942	1942	1942	1942	0
187	20230817	154100	175993830	1942	1942	1942	1942	0
188	20230817	154000	175993830	1942	1942	1942	1942	0
189	20230817	153900	175993830	1942	1942	1942	1942	0
190	20230817	153800	175993830	1942	1942	1942	1942	0
191	20230817	153700	175993830	1942	1942	1942	1942	0
192	20230817	153600	175993830	1942	1942	1942	1942	0
193	20230817	153500	175993830	1942	1942	1942	1942	0
194	20230817	153400	175993830	1942	1942	1942	1942	0
195	20230817	153300	175993830	1942	1942	1942	1942	0
196	20230817	153200	175993830	1942	1942	1942	1942	0
197	20230817	153100	175993830	1942	1942	1942	1942	0
198	20230817	153000	175993830	1942	1942	1942	1942	7575
199	20230817	152900	161283180	1940	1940	1940	1940	0
200	20230817	152800	161283180	1940	1940	1940	1940	0
201	20230817	152700	161283180	1940	1940	1940	1940	0
202	20230817	152600	161283180	1940	1940	1940	1940	0
203	20230817	152500	161283180	1940	1940	1940	1940	0
204	20230817	152400	161283180	1940	1940	1940	1940	0
205	20230817	152300	161283180	1940	1940	1940	1940	0
206	20230817	152200	161283180	1940	1940	1940	1940	0
207	20230817	152100	161283180	1940	1940	1940	1940	0
208	20230817	152000	161283180	1940	1940	1940	1940	0
209	20230817	151900	161283180	1940	1940	1940	1940	50
210	20230817	151800	161186180	1940	1938	1940	1938	115
211	20230817	151700	160963308	1940	1940	1940	1940	1
212	20230817	151600	160961368	1932	1932	1932	1932	187
213	20230817	151500	160600084	1928	1928	1928	1928	0
214	20230817	151400	160600084	1928	1928	1928	1928	1
215	20230817	151300	160598156	1932	1932	1932	1932	1
216	20230817	151200	160596224	1927	1927	1927	1927	0
217	20230817	151100	160596224	1927	1935	1935	1927	2812
218	20230817	151000	155167686	1941	1941	1941	1941	209
219	20230817	150900	154762017	1941	1941	1941	1941	1
220	20230817	150800	154760076	1940	1940	1940	1940	0
221	20230817	150700	154760076	1940	1940	1940	1940	0
222	20230817	150600	154760076	1940	1940	1941	1940	234
223	20230817	150500	154306043	1934	1934	1934	1934	0
224	20230817	150400	154306043	1934	1934	1934	1934	3
225	20230817	150300	154300241	1934	1934	1934	1934	0
226	20230817	150200	154300241	1934	1934	1934	1934	0
227	20230817	150100	154300241	1934	1934	1934	1934	0
228	20230817	150000	154300241	1934	1933	1934	1933	7
229	20230817	145900	154286705	1933	1933	1933	1933	0
230	20230817	145800	154286705	1933	1933	1933	1933	2
231	20230817	145700	154282839	1933	1933	1933	1933	0
232	20230817	145600	154282839	1933	1933	1933	1933	2
233	20230817	145500	154278973	1933	1933	1933	1933	0
234	20230817	145400	154278973	1933	1934	1934	1933	17
235	20230817	145300	154246097	1934	1934	1934	1934	15
236	20230817	145200	154217087	1933	1933	1934	1933	419
237	20230817	145100	153407143	1933	1933	1933	1933	0
238	20230817	145000	153407143	1933	1933	1933	1933	2
239	20230817	144900	153403277	1940	1940	1940	1940	2
240	20230817	144800	153399397	1940	1940	1940	1940	0
241	20230817	144700	153399397	1940	1933	1940	1933	4
242	20230817	144600	153391651	1933	1933	1933	1933	0
243	20230817	144500	153391651	1933	1933	1933	1933	12
244	20230817	144400	153368455	1933	1933	1933	1933	0
245	20230817	144300	153368455	1933	1933	1933	1933	2
246	20230817	144200	153364589	1933	1933	1933	1933	0
247	20230817	144100	153364589	1933	1933	1933	1933	2
248	20230817	144000	153360723	1943	1934	1943	1933	52
249	20230817	143900	153259706	1934	1934	1934	1934	0
250	20230817	143800	153259706	1934	1934	1934	1934	2
251	20230817	143700	153255838	1934	1934	1934	1934	0
252	20230817	143600	153255838	1934	1934	1934	1934	2
253	20230817	143500	153251970	1944	1944	1944	1944	0
254	20230817	143400	153251970	1944	1943	1944	1932	106
255	20230817	143300	153046033	1942	1940	1942	1940	46
256	20230817	143200	152956738	1940	1940	1940	1940	288
257	20230817	143100	152398018	1940	1940	1940	1940	2
258	20230817	143000	152394138	1940	1940	1940	1940	2
259	20230817	142900	152390258	1940	1940	1940	1940	2
260	20230817	142800	152386378	1940	1940	1940	1940	0
261	20230817	142700	152386378	1940	1940	1940	1940	2
262	20230817	142600	152382498	1940	1940	1940	1940	27
263	20230817	142500	152330118	1932	1932	1932	1932	2
264	20230817	142400	152326254	1932	1932	1932	1932	0
265	20230817	142300	152326254	1932	1932	1932	1932	2
266	20230817	142200	152322390	1932	1932	1932	1932	0
267	20230817	142100	152322390	1932	1940	1940	1932	3
268	20230817	142000	152316586	1932	1940	1940	1932	3
269	20230817	141900	152310782	1932	1932	1932	1932	0
270	20230817	141800	152310782	1932	1932	1932	1932	2
271	20230817	141700	152306918	1941	1941	1941	1941	1
272	20230817	141600	152304977	1931	1931	1931	1931	2
273	20230817	141500	152301115	1941	1941	1941	1941	1
274	20230817	141400	152299174	1927	1930	1930	1927	279
275	20230817	141300	151761335	1928	1928	1928	1928	0
276	20230817	141200	151761335	1928	1928	1928	1928	2
277	20230817	141100	151757479	1928	1928	1928	1928	2
278	20230817	141000	151753623	1933	1933	1933	1933	5
279	20230817	140900	151743958	1933	1933	1933	1933	2
280	20230817	140800	151740092	1944	1944	1944	1944	0
281	20230817	140700	151740092	1944	1928	1944	1928	478
282	20230817	140600	150811133	1931	1931	1931	1931	0
283	20230817	140500	150811133	1931	1931	1931	1931	2
284	20230817	140400	150807271	1943	1942	1943	1942	14
285	20230817	140300	150780082	1930	1942	1943	1930	202
286	20230817	140200	150388911	1927	1927	1927	1927	2
287	20230817	140100	150385057	1943	1943	1943	1943	0
288	20230817	140000	150385057	1943	1942	1943	1942	5
289	20230817	135900	150375346	1942	1942	1942	1942	0
290	20230817	135800	150375346	1942	1928	1942	1928	9
291	20230817	135700	150357896	1943	1942	1943	1942	14
292	20230817	135600	150330707	1941	1944	1944	1928	363
293	20230817	135500	149625240	1943	1943	1943	1943	0
294	20230817	135400	149625240	1943	1943	1943	1943	2
295	20230817	135300	149621354	1943	1943	1943	1943	4
296	20230817	135200	149613582	1944	1943	1944	1943	3
297	20230817	135100	149607752	1944	1932	1944	1926	58
298	20230817	135000	149495681	1944	1943	1944	1943	2
299	20230817	134900	149491794	1932	1932	1932	1932	2
300	20230817	134800	149487930	1943	1943	1943	1943	1
301	20230817	134700	149485987	1929	1944	1944	1929	3
302	20230817	134600	149480185	1943	1939	1943	1939	348
303	20230817	134500	148804365	1927	1927	1927	1927	2
304	20230817	134400	148800511	1927	1927	1927	1927	0
305	20230817	134300	148800511	1927	1938	1943	1927	183
306	20230817	134200	148445850	1927	1927	1927	1927	2
307	20230817	134100	148441996	1927	1927	1927	1927	0
308	20230817	134000	148441996	1927	1944	1944	1927	3
309	20230817	133900	148436198	1943	1930	1943	1929	221
310	20230817	133800	148009574	1944	1929	1944	1929	5
311	20230817	133700	147999885	1944	1944	1944	1944	2
312	20230817	133600	147995997	1944	1942	1944	1929	38
313	20230817	133500	147922219	1927	1927	1927	1927	0
314	20230817	133400	147922219	1927	1927	1927	1927	2
315	20230817	133300	147918365	1944	1928	1944	1928	5
316	20230817	133200	147908679	1944	1937	1944	1937	49
317	20230817	133100	147813723	1926	1926	1926	1926	2
318	20230817	133000	147809871	1926	1926	1926	1926	0
319	20230817	132900	147809871	1926	1926	1926	1926	5
320	20230817	132800	147800241	1926	1926	1926	1926	0
321	20230817	132700	147800241	1926	1926	1926	1926	2
322	20230817	132600	147796389	1927	1927	1927	1927	0
323	20230817	132500	147796389	1927	1927	1927	1927	2
324	20230817	132400	147792535	1927	1927	1927	1927	2
325	20230817	132300	147788681	1941	1941	1941	1941	0
326	20230817	132200	147788681	1941	1927	1941	1927	3
327	20230817	132100	147782886	1930	1939	1939	1930	400
328	20230817	132000	147009391	1939	1939	1939	1939	2
329	20230817	131900	147005513	1939	1939	1939	1939	0
330	20230817	131800	147005513	1939	1939	1939	1939	503
331	20230817	131700	146030196	1939	1939	1939	1939	0
332	20230817	131600	146030196	1939	1939	1939	1939	2
333	20230817	131500	146026318	1939	1939	1939	1939	0
334	20230817	131400	146026318	1939	1944	1944	1939	82
335	20230817	131300	145867285	1944	1944	1944	1944	382
336	20230817	131200	145124677	1944	1944	1944	1944	111
337	20230817	131100	144908893	1939	1939	1939	1939	2
338	20230817	131000	144905015	1939	1939	1939	1939	200
339	20230817	130900	144517215	1939	1943	1943	1939	212
340	20230817	130800	144105303	1943	1943	1943	1943	0
341	20230817	130700	144105303	1943	1943	1943	1943	13
342	20230817	130600	144080044	1939	1939	1939	1939	0
343	20230817	130500	144080044	1939	1939	1939	1939	3
344	20230817	130400	144074227	1939	1941	1941	1939	15
345	20230817	130300	144045126	1942	1942	1942	1941	22
346	20230817	130200	144002409	1943	1944	1945	1943	321
347	20230817	130100	143378394	1945	1938	1945	1936	403
348	20230817	130000	142596505	1938	1941	1941	1919	53
349	20230817	125900	142493751	1941	1941	1941	1941	50
350	20230817	125800	142396701	1941	1941	1941	1941	10
351	20230817	125700	142377291	1914	1914	1914	1914	20
352	20230817	125600	142339011	1914	1923	1948	1906	1978
353	20230817	125500	138546980	1920	1925	1925	1920	258
354	20230817	125400	138050782	1925	1925	1925	1925	0
355	20230817	125300	138050782	1925	1927	1927	1925	22
356	20230817	125200	138008416	1927	1927	1927	1927	0
357	20230817	125100	138008416	1927	1927	1927	1927	2
358	20230817	125000	138004562	1927	1927	1927	1927	0
359	20230817	124900	138004562	1927	1927	1927	1927	2
360	20230817	124800	138000708	1928	1928	1928	1928	12
361	20230817	124700	137977572	1927	1927	1927	1927	2
362	20230817	124600	137973718	1927	1927	1927	1927	2
363	20230817	124500	137969864	1936	1936	1936	1936	1
364	20230817	124400	137967928	1922	1922	1922	1922	2
365	20230817	124300	137964084	1922	1922	1922	1922	1
366	20230817	124200	137962162	1922	1932	1932	1920	502
367	20230817	124100	136995571	1932	1932	1932	1932	0
368	20230817	124000	136995571	1932	1932	1932	1932	2
369	20230817	123900	136991707	1932	1932	1932	1932	27
370	20230817	123800	136939543	1931	1932	1932	1931	1322
371	20230817	123700	134386755	1932	1932	1932	1932	0
372	20230817	123600	134386755	1932	1932	1932	1932	2
373	20230817	123500	134382891	1936	1932	1936	1932	240
374	20230817	123400	133918259	1931	1931	1931	1931	0
375	20230817	123300	133918259	1931	1932	1932	1931	2
376	20230817	123200	133914396	1932	1932	1932	1932	51
377	20230817	123100	133815864	1932	1932	1932	1932	2
378	20230817	123000	133812000	1932	1932	1932	1932	0
379	20230817	122900	133812000	1932	1932	1932	1932	2
380	20230817	122800	133808136	1932	1932	1932	1932	0
381	20230817	122700	133808136	1932	1932	1932	1932	2
382	20230817	122600	133804272	1936	1936	1936	1936	327
383	20230817	122500	133171200	1936	1936	1936	1936	0
384	20230817	122400	133171200	1936	1936	1936	1936	2
385	20230817	122300	133167328	1936	1936	1936	1936	7
386	20230817	122200	133153776	1936	1936	1936	1936	2
387	20230817	122100	133149904	1936	1938	1938	1936	21
388	20230817	122000	133109224	1936	1936	1936	1936	2
389	20230817	121900	133105352	1936	1936	1936	1936	0
390	20230817	121800	133105352	1936	1936	1936	1936	2
391	20230817	121700	133101480	1938	1935	1938	1933	120
392	20230817	121600	132868928	1946	1946	1946	1946	0
393	20230817	121500	132868928	1946	1946	1946	1946	3245
394	20230817	121400	126554158	1946	1946	1946	1946	0
395	20230817	121300	126554158	1946	1946	1946	1946	2
396	20230817	121200	126550266	1947	1947	1947	1947	44
397	20230817	121100	126464598	1947	1949	1949	1947	32
398	20230817	121000	126402250	1948	1948	1948	1948	0
399	20230817	120900	126402250	1948	1947	1948	1946	18
400	20230817	120800	126367196	1947	1946	1947	1946	522
401	20230817	120700	125351362	1946	1946	1946	1946	2
402	20230817	120600	125347470	1947	1946	1947	1946	12
403	20230817	120500	125324108	1946	1946	1946	1946	1
404	20230817	120400	125322162	1946	1946	1946	1946	2
405	20230817	120300	125318270	1947	1947	1947	1947	0
406	20230817	120200	125318270	1947	1946	1947	1946	4
407	20230817	120100	125310485	1947	1947	1947	1947	24
408	20230817	120000	125263757	1946	1947	1947	1946	12
409	20230817	115900	125240395	1946	1946	1946	1946	77
410	20230817	115800	125090553	1932	1932	1932	1932	2
411	20230817	115700	125086689	1932	1932	1932	1932	2
412	20230817	115600	125082825	1932	1932	1932	1932	0
413	20230817	115500	125082825	1932	1932	1932	1932	2
414	20230817	115400	125078961	1931	1931	1931	1931	0
415	20230817	115300	125078961	1931	1931	1931	1931	2
416	20230817	115200	125075099	1931	1931	1931	1931	24
417	20230817	115100	125028755	1931	1946	1946	1931	3
418	20230817	115000	125022947	1931	1931	1931	1931	0
419	20230817	114900	125022947	1931	1931	1931	1931	32
420	20230817	114800	124961155	1931	1931	1931	1931	2
421	20230817	114700	124957293	1931	1931	1931	1931	1
422	20230817	114600	124955362	1931	1931	1931	1931	3
423	20230817	114500	124949569	1946	1946	1946	1946	1
424	20230817	114400	124947623	1931	1931	1931	1931	2
425	20230817	114300	124943761	1931	1931	1931	1931	0
426	20230817	114200	124943761	1931	1931	1931	1931	2
427	20230817	114100	124939899	1931	1931	1931	1931	0
428	20230817	114000	124939899	1931	1931	1931	1931	2
429	20230817	113900	124936037	1931	1931	1931	1931	2
430	20230817	113800	124932175	1931	1931	1931	1931	0
431	20230817	113700	124932175	1931	1931	1931	1931	2
432	20230817	113600	124928313	1931	1931	1931	1931	0
433	20230817	113500	124928313	1931	1931	1931	1931	2
434	20230817	113400	124924451	1931	1931	1931	1931	0
435	20230817	113300	124924451	1931	1931	1931	1931	2
436	20230817	113200	124920589	1931	1931	1931	1931	0
437	20230817	113100	124920589	1931	1931	1931	1931	2
438	20230817	113000	124916727	1931	1931	1931	1931	0
439	20230817	112900	124916727	1931	1931	1931	1931	2
440	20230817	112800	124912865	1931	1931	1931	1931	2
441	20230817	112700	124909003	1931	1931	1931	1931	0
442	20230817	112600	124909003	1931	1931	1931	1931	2
443	20230817	112500	124905141	1931	1931	1931	1931	0
444	20230817	112400	124905141	1931	1931	1931	1931	2
445	20230817	112300	124901279	1931	1931	1931	1931	0
446	20230817	112200	124901279	1931	1931	1931	1931	2
447	20230817	112100	124897417	1948	1934	1948	1934	33
448	20230817	112000	124833581	1931	1932	1934	1931	799
449	20230817	111900	123289877	1932	1931	1932	1931	21
450	20230817	111800	123249307	1931	1931	1931	1931	512
451	20230817	111700	122260635	1932	1931	1932	1931	12
452	20230817	111600	122237453	1931	1931	1931	1931	0
453	20230817	111500	122237453	1931	1931	1931	1931	42
454	20230817	111400	122156351	1932	1932	1932	1931	340
455	20230817	111300	121499809	1931	1931	1931	1931	2
456	20230817	111200	121495947	1931	1931	1931	1931	0
457	20230817	111100	121495947	1931	1931	1931	1931	2
458	20230817	111000	121492085	1932	1931	1932	1931	1554
459	20230817	110900	118489759	1931	1931	1931	1931	45
460	20230817	110800	118402864	1932	1931	1932	1931	7
461	20230817	110700	118389342	1931	1931	1931	1931	0
462	20230817	110600	118389342	1931	1931	1931	1931	2
463	20230817	110500	118385480	1931	1931	1931	1931	23
464	20230817	110400	118341067	1931	1931	1931	1931	2
465	20230817	110300	118337205	1931	1931	1931	1931	0
466	20230817	110200	118337205	1931	1932	1932	1931	14
467	20230817	110100	118310159	1932	1932	1932	1932	0
468	20230817	110000	118310159	1932	1932	1932	1931	948
469	20230817	105900	116478625	1932	1931	1932	1920	698
470	20230817	105800	115130133	1922	1922	1922	1922	0
471	20230817	105700	115130133	1922	1922	1922	1922	2
472	20230817	105600	115126289	1922	1922	1922	1922	0
473	20230817	105500	115126289	1922	1922	1922	1922	2
474	20230817	105400	115122445	1932	1932	1932	1932	0
475	20230817	105300	115122445	1932	1932	1932	1921	103
476	20230817	105200	114923471	1921	1921	1921	1921	0
477	20230817	105100	114923471	1921	1920	1921	1920	20
478	20230817	105000	114885069	1918	1918	1918	1918	2
479	20230817	104900	114881233	1932	1932	1932	1932	0
480	20230817	104800	114881233	1932	1918	1932	1918	8
481	20230817	104700	114865805	1918	1918	1918	1918	0
482	20230817	104600	114865805	1918	1918	1918	1918	2
483	20230817	104500	114861969	1918	1918	1918	1918	0
484	20230817	104400	114861969	1918	1918	1918	1918	2
485	20230817	104300	114858133	1918	1918	1918	1918	0
486	20230817	104200	114858133	1918	1918	1918	1918	2
487	20230817	104100	114854297	1916	1916	1916	1916	2
488	20230817	104000	114850465	1916	1916	1916	1916	0
489	20230817	103900	114850465	1916	1916	1916	1916	2
490	20230817	103800	114846633	1915	1915	1915	1915	0
491	20230817	103700	114846633	1915	1916	1916	1915	502
492	20230817	103600	113885294	1915	1915	1915	1915	0
493	20230817	103500	113885294	1915	1915	1915	1915	2
494	20230817	103400	113881464	1908	1908	1908	1908	0
495	20230817	103300	113881464	1908	1908	1908	1908	2
496	20230817	103200	113877648	1905	1905	1905	1905	2
497	20230817	103100	113873838	1903	1926	1926	1902	924
498	20230817	103000	112107919	1926	1927	1927	1926	338
499	20230817	102900	111456861	1926	1926	1926	1926	0
500	20230817	102800	111456861	1926	1926	1926	1926	2
501	20230817	102700	111453009	1935	1935	1935	1935	19
502	20230817	102600	111416244	1926	1935	1935	1926	1551
503	20230817	102500	108415077	1936	1926	1936	1926	59
504	20230817	102400	108300863	1926	1947	1950	1926	507
505	20230817	102300	107312925	1949	1948	1949	1948	5
506	20230817	102200	107303182	1926	1927	1950	1926	72
507	20230817	102100	107163640	1927	1927	1927	1927	2
508	20230817	102000	107159786	1926	1926	1926	1926	0
509	20230817	101900	107159786	1926	1926	1926	1926	2
510	20230817	101800	107155934	1946	1946	1946	1946	50
511	20230817	101700	107058634	1926	1926	1926	1926	2
512	20230817	101600	107054782	1926	1926	1926	1926	0
513	20230817	101500	107054782	1926	1926	1926	1926	2
514	20230817	101400	107050930	1926	1926	1926	1926	20
515	20230817	101300	107012410	1926	1926	1926	1926	2
516	20230817	101200	107008558	1926	1926	1926	1926	2
517	20230817	101100	107004706	1965	1965	1965	1965	10
518	20230817	101000	106985056	1926	1926	1926	1926	2
519	20230817	100900	106981204	1970	1970	1970	1970	1
520	20230817	100800	106979234	1972	1940	1973	1915	1007
521	20230817	100700	105006162	1916	1975	1975	1916	182
522	20230817	100600	104651817	1951	1974	1979	1951	1202
523	20230817	100500	102273798	1976	1976	1976	1976	1
524	20230817	100400	102271822	1949	1915	1979	1915	3365
525	20230817	100300	95697493	1903	1903	1903	1903	2
526	20230817	100200	95693687	1903	1903	1903	1903	0
527	20230817	100100	95693687	1903	1906	1906	1903	2
528	20230817	100000	95689878	1903	1903	1903	1903	0
529	20230817	095900	95689878	1903	1903	1903	1903	2
530	20230817	095800	95686072	1901	1918	1918	1901	222
531	20230817	095700	95262072	1918	1929	1929	1918	37
532	20230817	095600	95190721	1930	1930	1930	1930	42
533	20230817	095500	95109661	1918	1930	1930	1918	3
534	20230817	095400	95103895	1918	1918	1918	1918	0
535	20230817	095300	95103895	1918	1918	1918	1918	2
536	20230817	095200	95100059	1938	1921	1938	1919	184
537	20230817	095100	94746614	1918	1930	1938	1918	537
538	20230817	095000	93714232	1915	1916	1939	1915	2065
539	20230817	094900	89739437	1916	1921	1922	1915	730
540	20230817	094800	88338281	1921	1932	1932	1921	420
541	20230817	094700	87526852	1932	1932	1932	1932	0
542	20230817	094600	87526852	1932	1932	1932	1932	2
543	20230817	094500	87522988	1932	1932	1932	1932	0
544	20230817	094400	87522988	1932	1932	1932	1932	2
545	20230817	094300	87519124	1932	1932	1932	1932	2
546	20230817	094200	87515260	1933	1933	1933	1933	202
547	20230817	094100	87124794	1932	1932	1932	1932	772
548	20230817	094000	85633290	1932	1932	1932	1932	110
549	20230817	093900	85420770	1932	1932	1932	1932	5
550	20230817	093800	85411110	1932	1932	1932	1932	109
551	20230817	093700	85200522	1932	1920	1932	1920	8
552	20230817	093600	85185102	1920	1920	1920	1920	50
553	20230817	093500	85089102	1916	1894	1916	1894	741
554	20230817	093400	83670688	1911	1893	1911	1893	675
555	20230817	093300	82392733	1893	1893	1893	1893	10
556	20230817	093200	82373803	1891	1900	1912	1891	1892
557	20230817	093100	78762690	1890	1895	1895	1890	288
558	20230817	093000	78217444	1894	1894	1899	1894	495
559	20230817	092900	77279414	1900	1900	1900	1900	45
560	20230817	092800	77193914	1894	1893	1909	1893	1310
561	20230817	092700	74714066	1893	1893	1893	1893	50
562	20230817	092600	74619416	1893	1895	1897	1893	3004
563	20230817	092500	68926664	1890	1904	1910	1890	2867
564	20230817	092400	63463445	1904	1904	1904	1904	1
565	20230817	092300	63461541	1910	1904	1910	1904	29
566	20230817	092200	63406163	1909	1903	1909	1903	6
567	20230817	092100	63394731	1903	1910	1910	1903	197
568	20230817	092000	63018475	1910	1902	1911	1902	1079
569	20230817	091900	60957456	1901	1902	1902	1901	277
570	20230817	091800	60430760	1901	1900	1901	1900	232
571	20230817	091700	59989856	1890	1908	1909	1889	8758
572	20230817	091600	43388909	1902	1890	1902	1890	2490
573	20230817	091500	38682797	1810	1810	1810	1810	0
574	20230817	091400	38682797	1810	1930	1930	1810	4402
575	20230817	091300	30424531	1930	1932	1932	1930	3194
576	20230817	091200	24258564	1931	1933	1933	1931	1056
577	20230817	091100	22218377	1933	1932	1933	1932	115
578	20230817	091000	21996132	1932	1932	1932	1932	315
579	20230817	090900	21387552	1932	1932	1932	1932	0
580	20230817	090800	21387552	1932	1935	1935	1932	575
581	20230817	090700	20276532	1935	1950	1950	1935	867
582	20230817	090600	18592127	1950	1950	1978	1950	4357
583	20230817	090500	10042106	1950	1951	1952	1950	1892
584	20230817	090400	6352637	1952	1956	1956	1952	144
585	20230817	090300	6071255	1957	1957	1957	1957	69
586	20230817	090200	5936222	1976	1959	1976	1952	406
587	20230817	090100	5136636	1959	1978	1978	1959	48
588	20230817	090000	5041751	1979	1979	1979	1959	2548