KissMeData/007280/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	184700	314990075	1943	1943	1943	1943	1807
3	20230714	184600	314990075	1943	1943	1943	1943	0
4	20230714	184500	314990075	1943	1943	1943	1943	0
5	20230714	184400	314990075	1943	1943	1943	1943	0
6	20230714	184300	314990075	1943	1943	1943	1943	0
7	20230714	184200	314990075	1943	1943	1943	1943	0
8	20230714	184100	314990075	1943	1943	1943	1943	0
9	20230714	184000	314990075	1943	1943	1943	1943	0
10	20230714	183900	314990075	1943	1943	1943	1943	0
11	20230714	183800	314990075	1943	1943	1943	1943	0
12	20230714	183700	314990075	1943	1943	1943	1943	0
13	20230714	183600	314990075	1943	1943	1943	1943	0
14	20230714	183500	314990075	1943	1943	1943	1943	0
15	20230714	183400	314990075	1943	1943	1943	1943	0
16	20230714	183300	314990075	1943	1943	1943	1943	0
17	20230714	183200	314990075	1943	1943	1943	1943	0
18	20230714	183100	314990075	1943	1943	1943	1943	0
19	20230714	183000	314990075	1943	1943	1943	1943	0
20	20230714	182900	314990075	1943	1943	1943	1943	0
21	20230714	182800	314990075	1943	1943	1943	1943	0
22	20230714	182700	314990075	1943	1943	1943	1943	0
23	20230714	182600	314990075	1943	1943	1943	1943	0
24	20230714	182500	314990075	1943	1943	1943	1943	0
25	20230714	182400	314990075	1943	1943	1943	1943	0
26	20230714	182300	314990075	1943	1943	1943	1943	0
27	20230714	182200	314990075	1943	1943	1943	1943	0
28	20230714	182100	314990075	1943	1943	1943	1943	0
29	20230714	182000	314990075	1943	1943	1943	1943	0
30	20230714	181900	314990075	1943	1943	1943	1943	0
31	20230714	181800	314990075	1943	1943	1943	1943	0
32	20230714	181700	314990075	1943	1943	1943	1943	1807
33	20230714	181600	314990075	1943	1943	1943	1943	0
34	20230714	181500	314990075	1943	1943	1943	1943	0
35	20230714	181400	314990075	1943	1943	1943	1943	0
36	20230714	181300	314990075	1943	1943	1943	1943	0
37	20230714	181200	314990075	1943	1943	1943	1943	0
38	20230714	181100	314990075	1943	1943	1943	1943	0
39	20230714	181000	314990075	1943	1943	1943	1943	0
40	20230714	180900	314990075	1943	1943	1943	1943	0
41	20230714	180800	314990075	1943	1943	1943	1943	0
42	20230714	180700	314990075	1943	1943	1943	1943	0
43	20230714	180600	314990075	1943	1943	1943	1943	0
44	20230714	180500	314990075	1943	1943	1943	1943	0
45	20230714	180400	314990075	1943	1943	1943	1943	0
46	20230714	180300	314990075	1943	1943	1943	1943	0
47	20230714	180200	314990075	1943	1943	1943	1943	0
48	20230714	180100	314990075	1943	1943	1943	1943	0
49	20230714	180000	314990075	1943	1943	1943	1943	0
50	20230714	175900	314990075	1943	1943	1943	1943	0
51	20230714	175800	314990075	1943	1943	1943	1943	0
52	20230714	175700	314990075	1943	1943	1943	1943	0
53	20230714	175600	314990075	1943	1943	1943	1943	0
54	20230714	175500	314990075	1943	1943	1943	1943	0
55	20230714	175400	314990075	1943	1943	1943	1943	0
56	20230714	175300	314990075	1943	1943	1943	1943	0
57	20230714	175200	314990075	1943	1943	1943	1943	0
58	20230714	175100	314990075	1943	1943	1943	1943	0
59	20230714	175000	314990075	1943	1943	1943	1943	0
60	20230714	174900	314990075	1943	1943	1943	1943	0
61	20230714	174800	314990075	1943	1943	1943	1943	0
62	20230714	174700	314990075	1943	1943	1943	1943	1807
63	20230714	174600	314990075	1943	1943	1943	1943	0
64	20230714	174500	314990075	1943	1943	1943	1943	0
65	20230714	174400	314990075	1943	1943	1943	1943	0
66	20230714	174300	314990075	1943	1943	1943	1943	0
67	20230714	174200	314990075	1943	1943	1943	1943	0
68	20230714	174100	314990075	1943	1943	1943	1943	0
69	20230714	174000	314990075	1943	1943	1943	1943	0
70	20230714	173900	314990075	1943	1943	1943	1943	0
71	20230714	173800	314990075	1943	1943	1943	1943	0
72	20230714	173700	314990075	1943	1943	1943	1943	0
73	20230714	173600	314990075	1943	1943	1943	1943	0
74	20230714	173500	314990075	1943	1943	1943	1943	0
75	20230714	173400	314990075	1943	1943	1943	1943	0
76	20230714	173300	314990075	1943	1943	1943	1943	0
77	20230714	173200	314990075	1943	1943	1943	1943	0
78	20230714	173100	314990075	1943	1943	1943	1943	0
79	20230714	173000	314990075	1943	1943	1943	1943	0
80	20230714	172900	314990075	1943	1943	1943	1943	0
81	20230714	172800	314990075	1943	1943	1943	1943	0
82	20230714	172700	314990075	1943	1943	1943	1943	0
83	20230714	172600	314990075	1943	1943	1943	1943	0
84	20230714	172500	314990075	1943	1943	1943	1943	0
85	20230714	172400	314990075	1943	1943	1943	1943	0
86	20230714	172300	314990075	1943	1943	1943	1943	0
87	20230714	172200	314990075	1943	1943	1943	1943	0
88	20230714	172100	314990075	1943	1943	1943	1943	0
89	20230714	172000	314990075	1943	1943	1943	1943	0
90	20230714	171900	314990075	1943	1943	1943	1943	0
91	20230714	171800	314990075	1943	1943	1943	1943	0
92	20230714	171700	314990075	1943	1943	1943	1943	1807
93	20230714	171600	314990075	1943	1943	1943	1943	0
94	20230714	171500	314990075	1943	1943	1943	1943	0
95	20230714	171400	314990075	1943	1943	1943	1943	0
96	20230714	171300	314990075	1943	1943	1943	1943	0
97	20230714	171200	314990075	1943	1943	1943	1943	0
98	20230714	171100	314990075	1943	1943	1943	1943	0
99	20230714	171000	314990075	1943	1943	1943	1943	0
100	20230714	170900	314990075	1943	1943	1943	1943	0
101	20230714	170800	314990075	1943	1943	1943	1943	0
102	20230714	170700	314990075	1943	1943	1943	1943	0
103	20230714	170600	314990075	1943	1943	1943	1943	0
104	20230714	170500	314990075	1943	1943	1943	1943	0
105	20230714	170400	314990075	1943	1943	1943	1943	0
106	20230714	170300	314990075	1943	1943	1943	1943	0
107	20230714	170200	314990075	1943	1943	1943	1943	0
108	20230714	170100	314990075	1943	1943	1943	1943	0
109	20230714	170000	314990075	1943	1943	1943	1943	0
110	20230714	165900	314990075	1943	1943	1943	1943	0
111	20230714	165800	314990075	1943	1943	1943	1943	0
112	20230714	165700	314990075	1943	1943	1943	1943	0
113	20230714	165600	314990075	1943	1943	1943	1943	0
114	20230714	165500	314990075	1943	1943	1943	1943	0
115	20230714	165400	314990075	1943	1943	1943	1943	0
116	20230714	165300	314990075	1943	1943	1943	1943	0
117	20230714	165200	314990075	1943	1943	1943	1943	0
118	20230714	165100	314990075	1943	1943	1943	1943	0
119	20230714	165000	314990075	1943	1943	1943	1943	0
120	20230714	164900	314990075	1943	1943	1943	1943	0
121	20230714	164800	314990075	1943	1943	1943	1943	0
122	20230714	164700	314990075	1943	1943	1943	1943	1807
123	20230714	164600	314990075	1943	1943	1943	1943	0
124	20230714	164500	314990075	1943	1943	1943	1943	0
125	20230714	164400	314990075	1943	1943	1943	1943	0
126	20230714	164300	314990075	1943	1943	1943	1943	0
127	20230714	164200	314990075	1943	1943	1943	1943	0
128	20230714	164100	314990075	1943	1943	1943	1943	0
129	20230714	164000	314990075	1943	1943	1943	1943	0
130	20230714	163900	314990075	1943	1943	1943	1943	0
131	20230714	163800	314990075	1943	1943	1943	1943	0
132	20230714	163700	314990075	1943	1943	1943	1943	0
133	20230714	163600	314990075	1943	1943	1943	1943	0
134	20230714	163500	314990075	1943	1943	1943	1943	0
135	20230714	163400	314990075	1943	1943	1943	1943	0
136	20230714	163300	314990075	1943	1943	1943	1943	0
137	20230714	163200	314990075	1943	1943	1943	1943	0
138	20230714	163100	314990075	1943	1943	1943	1943	0
139	20230714	163000	314990075	1943	1943	1943	1943	0
140	20230714	162900	314990075	1943	1943	1943	1943	0
141	20230714	162800	314990075	1943	1943	1943	1943	0
142	20230714	162700	314990075	1943	1943	1943	1943	0
143	20230714	162600	314990075	1943	1943	1943	1943	0
144	20230714	162500	314990075	1943	1943	1943	1943	0
145	20230714	162400	314990075	1943	1943	1943	1943	0
146	20230714	162300	314990075	1943	1943	1943	1943	0
147	20230714	162200	314990075	1943	1943	1943	1943	0
148	20230714	162100	314990075	1943	1943	1943	1943	0
149	20230714	162000	314990075	1943	1943	1943	1943	0
150	20230714	161900	314990075	1943	1943	1943	1943	0
151	20230714	161800	314990075	1943	1943	1943	1943	0
152	20230714	161700	314990075	1943	1943	1943	1943	1807
153	20230714	161600	314990075	1943	1943	1943	1943	0
154	20230714	161500	314990075	1943	1943	1943	1943	0
155	20230714	161400	314990075	1943	1943	1943	1943	0
156	20230714	161300	314990075	1943	1943	1943	1943	0
157	20230714	161200	314990075	1943	1943	1943	1943	0
158	20230714	161100	314990075	1943	1943	1943	1943	0
159	20230714	161000	314990075	1943	1943	1943	1943	0
160	20230714	160900	314990075	1943	1943	1943	1943	0
161	20230714	160800	314990075	1943	1943	1943	1943	0
162	20230714	160700	314990075	1943	1943	1943	1943	0
163	20230714	160600	314990075	1943	1943	1943	1943	0
164	20230714	160500	314990075	1943	1943	1943	1943	0
165	20230714	160400	314990075	1943	1943	1943	1943	0
166	20230714	160300	314990075	1943	1943	1943	1943	0
167	20230714	160200	314990075	1943	1943	1943	1943	0
168	20230714	160100	314990075	1943	1943	1943	1943	0
169	20230714	160000	314990075	1943	1943	1943	1943	0
170	20230714	155900	314990075	1943	1943	1943	1943	0
171	20230714	155800	314990075	1943	1943	1943	1943	0
172	20230714	155700	314990075	1943	1943	1943	1943	0
173	20230714	155600	314990075	1943	1943	1943	1943	0
174	20230714	155500	314990075	1943	1943	1943	1943	0
175	20230714	155400	314990075	1943	1943	1943	1943	0
176	20230714	155300	314990075	1943	1943	1943	1943	0
177	20230714	155200	314990075	1943	1943	1943	1943	0
178	20230714	155100	314990075	1943	1943	1943	1943	0
179	20230714	155000	314990075	1943	1943	1943	1943	0
180	20230714	154900	314990075	1943	1943	1943	1943	0
181	20230714	154800	314990075	1943	1943	1943	1943	0
182	20230714	154700	314990075	1943	1943	1943	1943	1807
183	20230714	154600	314990075	1943	1943	1943	1943	0
184	20230714	154500	314990075	1943	1943	1943	1943	0
185	20230714	154400	314990075	1943	1943	1943	1943	0
186	20230714	154300	314990075	1943	1943	1943	1943	0
187	20230714	154200	314990075	1943	1943	1943	1943	0
188	20230714	154100	314990075	1943	1943	1943	1943	0
189	20230714	154000	314990075	1943	1943	1943	1943	0
190	20230714	153900	314990075	1943	1943	1943	1943	0
191	20230714	153800	314990075	1943	1943	1943	1943	0
192	20230714	153700	314990075	1943	1943	1943	1943	0
193	20230714	153600	314990075	1943	1943	1943	1943	0
194	20230714	153500	314990075	1943	1943	1943	1943	0
195	20230714	153400	314990075	1943	1943	1943	1943	0
196	20230714	153300	314990075	1943	1943	1943	1943	0
197	20230714	153200	314990075	1943	1943	1943	1943	0
198	20230714	153100	314990075	1943	1943	1943	1943	0
199	20230714	153000	314990075	1943	1943	1943	1943	1807
200	20230714	152900	311479074	1943	1943	1943	1943	0
201	20230714	152800	311479074	1943	1943	1943	1943	0
202	20230714	152700	311479074	1943	1943	1943	1943	0
203	20230714	152600	311479074	1943	1943	1943	1943	0
204	20230714	152500	311479074	1943	1943	1943	1943	0
205	20230714	152400	311479074	1943	1943	1943	1943	0
206	20230714	152300	311479074	1943	1943	1943	1943	0
207	20230714	152200	311479074	1943	1943	1943	1943	0
208	20230714	152100	311479074	1943	1943	1943	1943	0
209	20230714	152000	311479074	1943	1943	1943	1943	0
210	20230714	151900	311479074	1943	1948	1948	1943	1258
211	20230714	151800	309034253	1948	1948	1948	1948	0
212	20230714	151700	309034253	1948	1948	1948	1948	0
213	20230714	151600	309034253	1948	1948	1948	1948	0
214	20230714	151500	309034253	1948	1948	1948	1948	0
215	20230714	151400	309034253	1948	1950	1952	1948	463
216	20230714	151300	308130613	1948	1948	1948	1948	5
217	20230714	151200	308120873	1948	1948	1948	1948	1
218	20230714	151100	308118925	1948	1948	1948	1948	1
219	20230714	151000	308116977	1948	1948	1948	1948	1
220	20230714	150900	308115029	1948	1948	1948	1948	1
221	20230714	150800	308113081	1948	1948	1948	1948	4
222	20230714	150700	308105289	1948	1948	1948	1948	51
223	20230714	150600	308005941	1948	1948	1948	1948	1
224	20230714	150500	308003993	1948	1948	1948	1948	5
225	20230714	150400	307994253	1948	1948	1948	1948	70
226	20230714	150300	307857893	1949	1950	1950	1949	36
227	20230714	150200	307787695	1950	1950	1950	1950	1167
228	20230714	150100	305512045	1950	1950	1950	1950	4
229	20230714	150000	305504245	1950	1950	1950	1950	102
230	20230714	145900	305305345	1950	1950	1950	1950	1
231	20230714	145800	305303395	1950	1950	1950	1950	1
232	20230714	145700	305301445	1950	1950	1950	1950	1
233	20230714	145600	305299495	1950	1950	1950	1950	1
234	20230714	145500	305297545	1950	1950	1950	1950	36
235	20230714	145400	305227345	1949	1949	1949	1949	51
236	20230714	145300	305127946	1949	1949	1949	1949	1
237	20230714	145200	305125997	1949	1949	1949	1949	1
238	20230714	145100	305124048	1950	1950	1950	1950	1
239	20230714	145000	305122098	1950	1950	1950	1950	1
240	20230714	144900	305120148	1950	1950	1950	1950	1
241	20230714	144800	305118198	1950	1950	1950	1950	4
242	20230714	144700	305110398	1950	1950	1950	1950	1
243	20230714	144600	305108448	1950	1950	1950	1950	1
244	20230714	144500	305106498	1950	1950	1950	1950	75
245	20230714	144400	304960248	1950	1950	1950	1950	1
246	20230714	144300	304958298	1950	1950	1950	1950	1
247	20230714	144200	304956348	1943	1943	1943	1943	0
248	20230714	144100	304956348	1943	1943	1943	1943	0
249	20230714	144000	304956348	1943	1943	1943	1943	0
250	20230714	143900	304956348	1943	1943	1943	1943	0
251	20230714	143800	304956348	1943	1943	1943	1943	503
252	20230714	143700	303979019	1942	1942	1942	1942	0
253	20230714	143600	303979019	1942	1942	1942	1942	0
254	20230714	143500	303979019	1942	1942	1942	1942	0
255	20230714	143400	303979019	1942	1942	1942	1942	169
256	20230714	143300	303650821	1942	1942	1942	1942	4501
257	20230714	143200	294909879	1941	1941	1941	1941	0
258	20230714	143100	294909879	1941	1942	1942	1941	303
259	20230714	143000	294321753	1942	1942	1942	1942	1
260	20230714	142900	294319811	1942	1942	1942	1942	1
261	20230714	142800	294317869	1942	1942	1942	1942	11
262	20230714	142700	294296507	1942	1942	1942	1942	1
263	20230714	142600	294294565	1942	1942	1942	1942	1
264	20230714	142500	294292623	1942	1942	1942	1942	221
265	20230714	142400	293863441	1942	1945	1945	1942	5
266	20230714	142300	293853728	1945	1945	1945	1945	1
267	20230714	142200	293851783	1945	1945	1945	1945	1
268	20230714	142100	293849838	1945	1945	1945	1945	0
269	20230714	142000	293849838	1945	1945	1945	1945	1
270	20230714	141900	293847893	1945	1945	1945	1945	1
271	20230714	141800	293845948	1945	1945	1945	1945	76
272	20230714	141700	293698128	1945	1945	1945	1945	1
273	20230714	141600	293696183	1945	1945	1945	1945	1001
274	20230714	141500	291749238	1945	1945	1945	1945	1
275	20230714	141400	291747293	1945	1945	1945	1945	1
276	20230714	141300	291745348	1945	1945	1945	1945	1
277	20230714	141200	291743403	1945	1945	1945	1945	1
278	20230714	141100	291741458	1945	1945	1945	1945	1
279	20230714	141000	291739513	1945	1945	1945	1945	51
280	20230714	140900	291640318	1945	1945	1945	1945	2
281	20230714	140800	291636428	1945	1945	1945	1945	1
282	20230714	140700	291634483	1945	1945	1945	1945	1
283	20230714	140600	291632538	1945	1945	1945	1945	1
284	20230714	140500	291630593	1945	1941	1945	1941	89
285	20230714	140400	291457756	1941	1941	1941	1941	520
286	20230714	140300	290448436	1941	1941	1941	1941	0
287	20230714	140200	290448436	1941	1945	1945	1941	1007
288	20230714	140100	288492636	1945	1945	1945	1945	1
289	20230714	140000	288490691	1945	1945	1945	1945	4
290	20230714	135900	288482911	1945	1948	1948	1945	211
291	20230714	135800	288072513	1945	1947	1947	1945	1500
292	20230714	135700	285154099	1954	1955	1955	1954	2
293	20230714	135600	285150190	1955	1955	1955	1955	2
294	20230714	135500	285146280	1958	1958	1958	1958	0
295	20230714	135400	285146280	1958	1958	1958	1958	0
296	20230714	135300	285146280	1958	1958	1958	1958	0
297	20230714	135200	285146280	1958	1958	1958	1958	0
298	20230714	135100	285146280	1958	1958	1958	1958	0
299	20230714	135000	285146280	1958	1958	1958	1958	0
300	20230714	134900	285146280	1958	1958	1958	1958	0
301	20230714	134800	285146280	1958	1958	1958	1958	0
302	20230714	134700	285146280	1958	1957	1958	1957	200
303	20230714	134600	284754780	1958	1958	1958	1958	0
304	20230714	134500	284754780	1958	1957	1958	1957	3
305	20230714	134400	284748908	1945	1945	1945	1945	0
306	20230714	134300	284748908	1945	1945	1945	1945	0
307	20230714	134200	284748908	1945	1945	1945	1945	0
308	20230714	134100	284748908	1945	1945	1945	1945	0
309	20230714	134000	284748908	1945	1945	1945	1945	0
310	20230714	133900	284748908	1945	1945	1945	1945	0
311	20230714	133800	284748908	1945	1945	1945	1945	0
312	20230714	133700	284748908	1945	1958	1958	1945	1400
313	20230714	133600	282021212	1957	1957	1957	1957	10
314	20230714	133500	282001642	1954	1954	1954	1954	0
315	20230714	133400	282001642	1954	1954	1954	1954	0
316	20230714	133300	282001642	1954	1954	1954	1954	0
317	20230714	133200	282001642	1954	1954	1954	1954	0
318	20230714	133100	282001642	1954	1954	1954	1954	0
319	20230714	133000	282001642	1954	1954	1954	1954	0
320	20230714	132900	282001642	1954	1954	1954	1954	1
321	20230714	132800	281999688	1957	1957	1957	1957	0
322	20230714	132700	281999688	1957	1956	1957	1956	52
323	20230714	132600	281897925	1956	1956	1956	1956	2
324	20230714	132500	281894013	1956	1956	1956	1956	1
325	20230714	132400	281892057	1956	1957	1957	1956	7
326	20230714	132300	281878364	1957	1956	1957	1956	31
327	20230714	132200	281817698	1957	1955	1957	1955	2
328	20230714	132100	281813786	1953	1953	1953	1953	0
329	20230714	132000	281813786	1953	1953	1953	1953	26
330	20230714	131900	281763008	1953	1954	1954	1953	35
331	20230714	131800	281694643	1954	1954	1954	1953	1053
332	20230714	131700	279638014	1955	1955	1955	1955	1
333	20230714	131600	279636059	1955	1955	1955	1955	1
334	20230714	131500	279634104	1954	1954	1954	1954	35
335	20230714	131400	279565714	1954	1954	1954	1954	0
336	20230714	131300	279565714	1954	1954	1954	1954	0
337	20230714	131200	279565714	1954	1954	1954	1954	30
338	20230714	131100	279507094	1954	1954	1954	1954	1
339	20230714	131000	279505140	1954	1953	1954	1953	44
340	20230714	130900	279419200	1953	1953	1953	1953	0
341	20230714	130800	279419200	1953	1953	1953	1953	0
342	20230714	130700	279419200	1953	1953	1953	1953	36
343	20230714	130600	279348892	1953	1953	1953	1953	0
344	20230714	130500	279348892	1953	1953	1953	1953	0
345	20230714	130400	279348892	1953	1953	1953	1953	0
346	20230714	130300	279348892	1953	1953	1953	1953	0
347	20230714	130200	279348892	1953	1953	1953	1953	119
348	20230714	130100	279116485	1953	1953	1953	1953	1
349	20230714	130000	279114532	1953	1953	1953	1953	1
350	20230714	125900	279112579	1953	1953	1953	1953	1
351	20230714	125800	279110626	1953	1953	1953	1953	1
352	20230714	125700	279108673	1953	1953	1953	1953	1
353	20230714	125600	279106720	1953	1953	1953	1953	1
354	20230714	125500	279104767	1953	1953	1953	1953	1
355	20230714	125400	279102814	1954	1954	1954	1954	15
356	20230714	125300	279073504	1954	1954	1954	1954	0
357	20230714	125200	279073504	1954	1954	1954	1954	1
358	20230714	125100	279071550	1954	1954	1954	1954	1
359	20230714	125000	279069596	1954	1954	1954	1954	40
360	20230714	124900	278991436	1954	1954	1954	1954	0
361	20230714	124800	278991436	1954	1954	1954	1954	0
362	20230714	124700	278991436	1954	1954	1954	1954	0
363	20230714	124600	278991436	1954	1954	1954	1954	1
364	20230714	124500	278989482	1954	1954	1954	1954	2
365	20230714	124400	278985574	1954	1954	1954	1954	0
366	20230714	124300	278985574	1954	1954	1954	1954	1
367	20230714	124200	278983620	1954	1954	1954	1954	1
368	20230714	124100	278981666	1954	1954	1954	1954	26
369	20230714	124000	278930862	1954	1954	1954	1954	6
370	20230714	123900	278919138	1954	1954	1954	1954	38
371	20230714	123800	278844886	1953	1953	1953	1953	4
372	20230714	123700	278837074	1951	1951	1951	1951	0
373	20230714	123600	278837074	1951	1952	1952	1951	6
374	20230714	123500	278825366	1954	1953	1954	1953	125
375	20230714	123400	278581117	1953	1953	1953	1953	1
376	20230714	123300	278579164	1956	1956	1956	1956	1
377	20230714	123200	278577208	1956	1945	1956	1945	3000
378	20230714	123100	272742197	1945	1945	1945	1945	1
379	20230714	123000	272740252	1952	1952	1952	1944	3
380	20230714	122900	272734404	1952	1952	1952	1952	0
381	20230714	122800	272734404	1952	1952	1952	1952	1
382	20230714	122700	272732452	1952	1952	1952	1952	1
383	20230714	122600	272730500	1954	1949	1955	1949	10
384	20230714	122500	272710999	1949	1944	1949	1940	263
385	20230714	122400	272200520	1950	1950	1950	1950	1
386	20230714	122300	272198570	1952	1944	1952	1944	2
387	20230714	122200	272194674	1944	1944	1944	1944	0
388	20230714	122100	272194674	1944	1944	1944	1944	200
389	20230714	122000	271805874	1944	1944	1944	1944	370
390	20230714	121900	271086594	1944	1944	1944	1944	501
391	20230714	121800	270112650	1944	1944	1944	1944	1
392	20230714	121700	270110706	1944	1944	1944	1944	1
393	20230714	121600	270108762	1944	1944	1944	1944	21
394	20230714	121500	270067938	1944	1944	1944	1944	1
395	20230714	121400	270065994	1944	1944	1944	1944	1
396	20230714	121300	270064050	1944	1944	1944	1944	1
397	20230714	121200	270062106	1944	1944	1944	1944	1
398	20230714	121100	270060162	1944	1944	1944	1944	1
399	20230714	121000	270058218	1944	1943	1944	1943	2001
400	20230714	120900	266168382	1943	1943	1943	1943	1
401	20230714	120800	266166439	1943	1943	1943	1943	1
402	20230714	120700	266164496	1944	1944	1944	1944	0
403	20230714	120600	266164496	1944	1944	1944	1944	1
404	20230714	120500	266162552	1944	1944	1944	1944	1
405	20230714	120400	266160608	1944	1944	1944	1944	1
406	20230714	120300	266158664	1944	1944	1944	1944	1
407	20230714	120200	266156720	1944	1944	1944	1944	1
408	20230714	120100	266154776	1944	1944	1944	1944	1
409	20230714	120000	266152832	1944	1944	1944	1944	1
410	20230714	115900	266150888	1944	1944	1944	1944	1
411	20230714	115800	266148944	1944	1944	1944	1944	6
412	20230714	115700	266137280	1944	1944	1944	1944	1
413	20230714	115600	266135336	1945	1945	1945	1945	2
414	20230714	115500	266131446	1945	1945	1945	1945	1
415	20230714	115400	266129501	1945	1945	1945	1945	0
416	20230714	115300	266129501	1945	1944	1945	1944	5526
417	20230714	115200	255381486	1944	1945	1945	1941	392
418	20230714	115100	254619306	1945	1945	1945	1945	0
419	20230714	115000	254619306	1945	1945	1945	1945	0
420	20230714	114900	254619306	1945	1945	1945	1945	102
421	20230714	114800	254420916	1930	1930	1930	1930	0
422	20230714	114700	254420916	1930	1949	1949	1930	10009
423	20230714	114600	235060670	1949	1950	1950	1949	2
424	20230714	114500	235056771	1950	1950	1950	1950	1
425	20230714	114400	235054821	1935	1935	1935	1935	0
426	20230714	114300	235054821	1935	1941	1941	1935	6500
427	20230714	114200	222464686	1940	1940	1940	1940	0
428	20230714	114100	222464686	1940	1940	1940	1940	0
429	20230714	114000	222464686	1940	1940	1940	1940	0
430	20230714	113900	222464686	1940	1940	1940	1940	2000
431	20230714	113800	218584686	1939	1939	1939	1939	0
432	20230714	113700	218584686	1939	1941	1941	1939	3000
433	20230714	113600	212765166	1941	1941	1941	1941	0
434	20230714	113500	212765166	1941	1941	1941	1941	0
435	20230714	113400	212765166	1941	1945	1945	1941	2300
436	20230714	113300	208299735	1950	1950	1950	1950	1
437	20230714	113200	208297785	1950	1950	1950	1950	1
438	20230714	113100	208295835	1950	1950	1950	1950	1
439	20230714	113000	208293885	1950	1950	1950	1950	1
440	20230714	112900	208291935	1950	1950	1950	1950	1
441	20230714	112800	208289985	1950	1949	1950	1949	104
442	20230714	112700	208087288	1949	1949	1949	1949	0
443	20230714	112600	208087288	1949	1949	1949	1949	0
444	20230714	112500	208087288	1949	1949	1949	1949	1
445	20230714	112400	208085339	1949	1949	1949	1949	23
446	20230714	112300	208040512	1949	1949	1949	1949	0
447	20230714	112200	208040512	1949	1949	1949	1949	51
448	20230714	112100	207941113	1949	1949	1949	1949	1
449	20230714	112000	207939164	1949	1949	1949	1949	3
450	20230714	111900	207933317	1953	1956	1956	1953	2
451	20230714	111800	207929408	1949	1948	1949	1948	914
452	20230714	111700	206148398	1947	1943	1947	1943	312
453	20230714	111600	205541553	1940	1940	1940	1940	0
454	20230714	111500	205541553	1940	1940	1940	1940	0
455	20230714	111400	205541553	1940	1940	1940	1940	0
456	20230714	111300	205541553	1940	1940	1940	1940	0
457	20230714	111200	205541553	1940	1940	1940	1940	0
458	20230714	111100	205541553	1940	1940	1940	1940	0
459	20230714	111000	205541553	1940	1940	1940	1940	0
460	20230714	110900	205541553	1940	1940	1940	1940	0
461	20230714	110800	205541553	1940	1949	1949	1936	4001
462	20230714	110700	197787688	1950	1950	1950	1950	1
463	20230714	110600	197785738	1936	1948	1948	1936	7000
464	20230714	110500	184215911	1948	1948	1949	1948	1599
465	20230714	110400	181100059	1949	1950	1950	1935	2581
466	20230714	110300	176097292	1941	1941	1941	1941	0
467	20230714	110200	176097292	1941	1941	1941	1941	0
468	20230714	110100	176097292	1941	1941	1941	1941	0
469	20230714	110000	176097292	1941	1942	1942	1941	602
470	20230714	105900	174928807	1941	1947	1947	1941	3000
471	20230714	105800	169105409	1946	1946	1946	1946	133
472	20230714	105700	168846591	1946	1946	1946	1946	111
473	20230714	105600	168630585	1946	1946	1946	1946	0
474	20230714	105500	168630585	1946	1946	1946	1946	500
475	20230714	105400	167657585	1946	1946	1946	1946	1000
476	20230714	105300	165711585	1946	1946	1946	1946	0
477	20230714	105200	165711585	1946	1953	1953	1946	5000
478	20230714	105100	155970150	1952	1962	1962	1952	2000
479	20230714	105000	152055735	1962	1962	1962	1962	0
480	20230714	104900	152055735	1962	1961	1962	1956	2356
481	20230714	104800	147444930	1961	1961	1961	1961	1
482	20230714	104700	147442969	1961	1961	1961	1961	111
483	20230714	104600	147225298	1961	1961	1961	1961	25
484	20230714	104500	147176273	1955	1954	1955	1954	349
485	20230714	104400	146494326	1954	1954	1954	1954	32
486	20230714	104300	146431798	1954	1954	1954	1954	1
487	20230714	104200	146429844	1954	1954	1954	1954	1
488	20230714	104100	146427890	1954	1954	1954	1954	301
489	20230714	104000	145839736	1954	1954	1954	1954	20
490	20230714	103900	145800656	1955	1955	1955	1951	4320
491	20230714	103800	137366987	1955	1959	1959	1951	232
492	20230714	103700	136913379	1959	1959	1959	1959	2
493	20230714	103600	136909461	1959	1963	1963	1959	4000
494	20230714	103500	129065533	1973	1973	1973	1973	55
495	20230714	103400	128957018	1960	1974	1974	1959	11188
496	20230714	103300	106946265	1974	1974	1974	1974	0
497	20230714	103200	106946265	1974	1974	1974	1974	0
498	20230714	103100	106946265	1974	1974	1974	1974	0
499	20230714	103000	106946265	1974	1974	1974	1974	0
500	20230714	102900	106946265	1974	1974	1974	1974	0
501	20230714	102800	106946265	1974	1974	1974	1974	0
502	20230714	102700	106946265	1974	1974	1974	1974	0
503	20230714	102600	106946265	1974	1974	1974	1974	0
504	20230714	102500	106946265	1974	1974	1974	1974	2
505	20230714	102400	106942317	1974	1977	1977	1974	157
506	20230714	102300	106632355	1977	1977	1977	1975	183
507	20230714	102200	106270570	1977	1977	1977	1977	1
508	20230714	102100	106268593	1977	1977	1977	1977	30
509	20230714	102000	106209283	1975	1975	1975	1975	0
510	20230714	101900	106209283	1975	1975	1975	1975	0
511	20230714	101800	106209283	1975	1975	1975	1975	2
512	20230714	101700	106205333	1974	1974	1974	1974	0
513	20230714	101600	106205333	1974	1974	1974	1974	0
514	20230714	101500	106205333	1974	1974	1974	1974	0
515	20230714	101400	106205333	1974	1974	1974	1974	0
516	20230714	101300	106205333	1974	1974	1974	1974	0
517	20230714	101200	106205333	1974	1983	1983	1974	7502
518	20230714	101100	91387502	1984	1984	1984	1984	0
519	20230714	101000	91387502	1984	1984	1984	1984	1
520	20230714	100900	91385518	1977	1977	1977	1977	0
521	20230714	100800	91385518	1977	1977	1977	1977	0
522	20230714	100700	91385518	1977	1977	1977	1977	0
523	20230714	100600	91385518	1977	1978	1978	1977	1500
524	20230714	100500	88419928	1987	1987	1987	1987	50
525	20230714	100400	88320578	1977	1987	1987	1977	6040
526	20230714	100300	76374574	1987	1987	1987	1987	0
527	20230714	100200	76374574	1987	1987	1987	1987	0
528	20230714	100100	76374574	1987	1987	1987	1987	0
529	20230714	100000	76374574	1987	1987	1987	1987	0
530	20230714	095900	76374574	1987	1987	1987	1987	0
531	20230714	095800	76374574	1987	1987	1987	1987	0
532	20230714	095700	76374574	1987	1987	1987	1987	0
533	20230714	095600	76374574	1987	1987	1987	1987	0
534	20230714	095500	76374574	1987	1990	1990	1987	23500
535	20230714	095400	29656492	1988	1988	1988	1988	0
536	20230714	095300	29656492	1988	1988	1988	1988	0
537	20230714	095200	29656492	1988	1988	1988	1988	0
538	20230714	095100	29656492	1988	1988	1988	1988	0
539	20230714	095000	29656492	1988	1988	1988	1988	0
540	20230714	094900	29656492	1988	1988	1988	1988	0
541	20230714	094800	29656492	1988	1988	1988	1988	0
542	20230714	094700	29656492	1988	1988	1988	1988	1497
543	20230714	094600	26680456	1998	1990	1998	1990	2
544	20230714	094500	26676468	1990	1990	1990	1990	0
545	20230714	094400	26676468	1990	1990	1990	1990	0
546	20230714	094300	26676468	1990	1988	1990	1988	613
547	20230714	094200	25457822	1987	1988	1988	1987	44
548	20230714	094100	25370369	1987	1987	1987	1987	19
549	20230714	094000	25332616	1987	1987	1987	1987	314
550	20230714	093900	24708698	1987	1987	1987	1987	1
551	20230714	093800	24706711	1977	1980	1980	1977	2997
552	20230714	093700	18779231	1978	1978	1978	1978	95
553	20230714	093600	18591321	1993	1993	1993	1993	0
554	20230714	093500	18591321	1993	1978	1993	1978	307
555	20230714	093400	17984000	1978	1978	1978	1977	1016
556	20230714	093300	15974367	1978	1978	1978	1978	51
557	20230714	093200	15873489	1978	1978	1978	1978	51
558	20230714	093100	15772611	1978	1978	1978	1978	4
559	20230714	093000	15764699	1978	1978	1978	1978	10
560	20230714	092900	15744919	1978	1978	1978	1978	25
561	20230714	092800	15695469	1978	1978	1978	1978	1
562	20230714	092700	15693491	1978	1978	1978	1978	696
563	20230714	092600	14316803	1977	1977	1977	1977	17
564	20230714	092500	14283194	1978	1978	1978	1978	98
565	20230714	092400	14089350	1978	1978	1978	1978	0
566	20230714	092300	14089350	1978	1985	1985	1978	47
567	20230714	092200	13996097	1985	1985	1985	1985	0
568	20230714	092100	13996097	1985	1985	1985	1985	0
569	20230714	092000	13996097	1985	1985	1985	1985	11
570	20230714	091900	13974262	1985	1985	1985	1985	0
571	20230714	091800	13974262	1985	1985	1985	1985	3
572	20230714	091700	13968307	1975	1975	1975	1975	5
573	20230714	091600	13958432	1975	1975	1975	1975	57
574	20230714	091500	13845857	1975	1976	1976	1975	3723
575	20230714	091400	6492631	1975	1975	1975	1975	0
576	20230714	091300	6492631	1975	1981	1981	1975	1022
577	20230714	091200	4470487	1981	1981	1981	1981	10
578	20230714	091100	4450677	1985	1983	1985	1981	96
579	20230714	091000	4260413	1983	1984	1984	1983	1226
580	20230714	090900	1829251	1984	1985	1985	1984	3
581	20230714	090800	1823297	1985	1985	1985	1985	9
582	20230714	090700	1805432	1985	1986	1986	1984	239
583	20230714	090600	1331027	1986	1986	1986	1986	21
584	20230714	090500	1289321	1990	1991	1991	1990	24
585	20230714	090400	1241559	1991	1993	1993	1991	76
586	20230714	090300	1090216	2005	1993	2005	1993	6
587	20230714	090200	1078234	1993	1993	1993	1993	38
588	20230714	090100	1002500	2005	2005	2005	2005	0
589	20230714	090000	1002500	2005	2005	2005	2005	500