KissMeData/007280/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	184700	110922124	1902	1902	1902	1902	2615
3	20230718	184600	110922124	1902	1902	1902	1902	0
4	20230718	184500	110922124	1902	1902	1902	1902	0
5	20230718	184400	110922124	1902	1902	1902	1902	0
6	20230718	184300	110922124	1902	1902	1902	1902	0
7	20230718	184200	110922124	1902	1902	1902	1902	0
8	20230718	184100	110922124	1902	1902	1902	1902	0
9	20230718	184000	110922124	1902	1902	1902	1902	0
10	20230718	183900	110922124	1902	1902	1902	1902	0
11	20230718	183800	110922124	1902	1902	1902	1902	0
12	20230718	183700	110922124	1902	1902	1902	1902	0
13	20230718	183600	110922124	1902	1902	1902	1902	0
14	20230718	183500	110922124	1902	1902	1902	1902	0
15	20230718	183400	110922124	1902	1902	1902	1902	0
16	20230718	183300	110922124	1902	1902	1902	1902	0
17	20230718	183200	110922124	1902	1902	1902	1902	0
18	20230718	183100	110922124	1902	1902	1902	1902	0
19	20230718	183000	110922124	1902	1902	1902	1902	0
20	20230718	182900	110922124	1902	1902	1902	1902	0
21	20230718	182800	110922124	1902	1902	1902	1902	0
22	20230718	182700	110922124	1902	1902	1902	1902	0
23	20230718	182600	110922124	1902	1902	1902	1902	0
24	20230718	182500	110922124	1902	1902	1902	1902	0
25	20230718	182400	110922124	1902	1902	1902	1902	0
26	20230718	182300	110922124	1902	1902	1902	1902	0
27	20230718	182200	110922124	1902	1902	1902	1902	0
28	20230718	182100	110922124	1902	1902	1902	1902	0
29	20230718	182000	110922124	1902	1902	1902	1902	0
30	20230718	181900	110922124	1902	1902	1902	1902	0
31	20230718	181800	110922124	1902	1902	1902	1902	0
32	20230718	181700	110922124	1902	1902	1902	1902	2615
33	20230718	181600	110922124	1902	1902	1902	1902	0
34	20230718	181500	110922124	1902	1902	1902	1902	0
35	20230718	181400	110922124	1902	1902	1902	1902	0
36	20230718	181300	110922124	1902	1902	1902	1902	0
37	20230718	181200	110922124	1902	1902	1902	1902	0
38	20230718	181100	110922124	1902	1902	1902	1902	0
39	20230718	181000	110922124	1902	1902	1902	1902	0
40	20230718	180900	110922124	1902	1902	1902	1902	0
41	20230718	180800	110922124	1902	1902	1902	1902	0
42	20230718	180700	110922124	1902	1902	1902	1902	0
43	20230718	180600	110922124	1902	1902	1902	1902	0
44	20230718	180500	110922124	1902	1902	1902	1902	0
45	20230718	180400	110922124	1902	1902	1902	1902	0
46	20230718	180300	110922124	1902	1902	1902	1902	0
47	20230718	180200	110922124	1902	1902	1902	1902	0
48	20230718	180100	110922124	1902	1902	1902	1902	0
49	20230718	180000	110922124	1902	1902	1902	1902	0
50	20230718	175900	110922124	1902	1902	1902	1902	0
51	20230718	175800	110922124	1902	1902	1902	1902	0
52	20230718	175700	110922124	1902	1902	1902	1902	0
53	20230718	175600	110922124	1902	1902	1902	1902	0
54	20230718	175500	110922124	1902	1902	1902	1902	0
55	20230718	175400	110922124	1902	1902	1902	1902	0
56	20230718	175300	110922124	1902	1902	1902	1902	0
57	20230718	175200	110922124	1902	1902	1902	1902	0
58	20230718	175100	110922124	1902	1902	1902	1902	0
59	20230718	175000	110922124	1902	1902	1902	1902	0
60	20230718	174900	110922124	1902	1902	1902	1902	0
61	20230718	174800	110922124	1902	1902	1902	1902	0
62	20230718	174700	110922124	1902	1902	1902	1902	2615
63	20230718	174600	110922124	1902	1902	1902	1902	0
64	20230718	174500	110922124	1902	1902	1902	1902	0
65	20230718	174400	110922124	1902	1902	1902	1902	0
66	20230718	174300	110922124	1902	1902	1902	1902	0
67	20230718	174200	110922124	1902	1902	1902	1902	0
68	20230718	174100	110922124	1902	1902	1902	1902	0
69	20230718	174000	110922124	1902	1902	1902	1902	0
70	20230718	173900	110922124	1902	1902	1902	1902	0
71	20230718	173800	110922124	1902	1902	1902	1902	0
72	20230718	173700	110922124	1902	1902	1902	1902	0
73	20230718	173600	110922124	1902	1902	1902	1902	0
74	20230718	173500	110922124	1902	1902	1902	1902	0
75	20230718	173400	110922124	1902	1902	1902	1902	0
76	20230718	173300	110922124	1902	1902	1902	1902	0
77	20230718	173200	110922124	1902	1902	1902	1902	0
78	20230718	173100	110922124	1902	1902	1902	1902	0
79	20230718	173000	110922124	1902	1902	1902	1902	0
80	20230718	172900	110922124	1902	1902	1902	1902	0
81	20230718	172800	110922124	1902	1902	1902	1902	0
82	20230718	172700	110922124	1902	1902	1902	1902	0
83	20230718	172600	110922124	1902	1902	1902	1902	0
84	20230718	172500	110922124	1902	1902	1902	1902	0
85	20230718	172400	110922124	1902	1902	1902	1902	0
86	20230718	172300	110922124	1902	1902	1902	1902	0
87	20230718	172200	110922124	1902	1902	1902	1902	0
88	20230718	172100	110922124	1902	1902	1902	1902	0
89	20230718	172000	110922124	1902	1902	1902	1902	0
90	20230718	171900	110922124	1902	1902	1902	1902	0
91	20230718	171800	110922124	1902	1902	1902	1902	0
92	20230718	171700	110922124	1902	1902	1902	1902	2615
93	20230718	171600	110922124	1902	1902	1902	1902	0
94	20230718	171500	110922124	1902	1902	1902	1902	0
95	20230718	171400	110922124	1902	1902	1902	1902	0
96	20230718	171300	110922124	1902	1902	1902	1902	0
97	20230718	171200	110922124	1902	1902	1902	1902	0
98	20230718	171100	110922124	1902	1902	1902	1902	0
99	20230718	171000	110922124	1902	1902	1902	1902	0
100	20230718	170900	110922124	1902	1902	1902	1902	0
101	20230718	170800	110922124	1902	1902	1902	1902	0
102	20230718	170700	110922124	1902	1902	1902	1902	0
103	20230718	170600	110922124	1902	1902	1902	1902	0
104	20230718	170500	110922124	1902	1902	1902	1902	0
105	20230718	170400	110922124	1902	1902	1902	1902	0
106	20230718	170300	110922124	1902	1902	1902	1902	0
107	20230718	170200	110922124	1902	1902	1902	1902	0
108	20230718	170100	110922124	1902	1902	1902	1902	0
109	20230718	170000	110922124	1902	1902	1902	1902	0
110	20230718	165900	110922124	1902	1902	1902	1902	0
111	20230718	165800	110922124	1902	1902	1902	1902	0
112	20230718	165700	110922124	1902	1902	1902	1902	0
113	20230718	165600	110922124	1902	1902	1902	1902	0
114	20230718	165500	110922124	1902	1902	1902	1902	0
115	20230718	165400	110922124	1902	1902	1902	1902	0
116	20230718	165300	110922124	1902	1902	1902	1902	0
117	20230718	165200	110922124	1902	1902	1902	1902	0
118	20230718	165100	110922124	1902	1902	1902	1902	0
119	20230718	165000	110922124	1902	1902	1902	1902	0
120	20230718	164900	110922124	1902	1902	1902	1902	0
121	20230718	164800	110922124	1902	1902	1902	1902	0
122	20230718	164700	110922124	1902	1902	1902	1902	2615
123	20230718	164600	110922124	1902	1902	1902	1902	0
124	20230718	164500	110922124	1902	1902	1902	1902	0
125	20230718	164400	110922124	1902	1902	1902	1902	0
126	20230718	164300	110922124	1902	1902	1902	1902	0
127	20230718	164200	110922124	1902	1902	1902	1902	0
128	20230718	164100	110922124	1902	1902	1902	1902	0
129	20230718	164000	110922124	1902	1902	1902	1902	0
130	20230718	163900	110922124	1902	1902	1902	1902	0
131	20230718	163800	110922124	1902	1902	1902	1902	0
132	20230718	163700	110922124	1902	1902	1902	1902	0
133	20230718	163600	110922124	1902	1902	1902	1902	0
134	20230718	163500	110922124	1902	1902	1902	1902	0
135	20230718	163400	110922124	1902	1902	1902	1902	0
136	20230718	163300	110922124	1902	1902	1902	1902	0
137	20230718	163200	110922124	1902	1902	1902	1902	0
138	20230718	163100	110922124	1902	1902	1902	1902	0
139	20230718	163000	110922124	1902	1902	1902	1902	0
140	20230718	162900	110922124	1902	1902	1902	1902	0
141	20230718	162800	110922124	1902	1902	1902	1902	0
142	20230718	162700	110922124	1902	1902	1902	1902	0
143	20230718	162600	110922124	1902	1902	1902	1902	0
144	20230718	162500	110922124	1902	1902	1902	1902	0
145	20230718	162400	110922124	1902	1902	1902	1902	0
146	20230718	162300	110922124	1902	1902	1902	1902	0
147	20230718	162200	110922124	1902	1902	1902	1902	0
148	20230718	162100	110922124	1902	1902	1902	1902	0
149	20230718	162000	110922124	1902	1902	1902	1902	0
150	20230718	161900	110922124	1902	1902	1902	1902	0
151	20230718	161800	110922124	1902	1902	1902	1902	0
152	20230718	161700	110922124	1902	1902	1902	1902	2615
153	20230718	161600	110922124	1902	1902	1902	1902	0
154	20230718	161500	110922124	1902	1902	1902	1902	0
155	20230718	161400	110922124	1902	1902	1902	1902	0
156	20230718	161300	110922124	1902	1902	1902	1902	0
157	20230718	161200	110922124	1902	1902	1902	1902	0
158	20230718	161100	110922124	1902	1902	1902	1902	0
159	20230718	161000	110922124	1902	1902	1902	1902	0
160	20230718	160900	110922124	1902	1902	1902	1902	0
161	20230718	160800	110922124	1902	1902	1902	1902	0
162	20230718	160700	110922124	1902	1902	1902	1902	0
163	20230718	160600	110922124	1902	1902	1902	1902	0
164	20230718	160500	110922124	1902	1902	1902	1902	0
165	20230718	160400	110922124	1902	1902	1902	1902	0
166	20230718	160300	110922124	1902	1902	1902	1902	0
167	20230718	160200	110922124	1902	1902	1902	1902	0
168	20230718	160100	110922124	1902	1902	1902	1902	0
169	20230718	160000	110922124	1902	1902	1902	1902	0
170	20230718	155900	110922124	1902	1902	1902	1902	0
171	20230718	155800	110922124	1902	1902	1902	1902	0
172	20230718	155700	110922124	1902	1902	1902	1902	0
173	20230718	155600	110922124	1902	1902	1902	1902	0
174	20230718	155500	110922124	1902	1902	1902	1902	0
175	20230718	155400	110922124	1902	1902	1902	1902	0
176	20230718	155300	110922124	1902	1902	1902	1902	0
177	20230718	155200	110922124	1902	1902	1902	1902	0
178	20230718	155100	110922124	1902	1902	1902	1902	0
179	20230718	155000	110922124	1902	1902	1902	1902	0
180	20230718	154900	110922124	1902	1902	1902	1902	0
181	20230718	154800	110922124	1902	1902	1902	1902	0
182	20230718	154700	110922124	1902	1902	1902	1902	2615
183	20230718	154600	110922124	1902	1902	1902	1902	0
184	20230718	154500	110922124	1902	1902	1902	1902	0
185	20230718	154400	110922124	1902	1902	1902	1902	0
186	20230718	154300	110922124	1902	1902	1902	1902	0
187	20230718	154200	110922124	1902	1902	1902	1902	0
188	20230718	154100	110922124	1902	1902	1902	1902	0
189	20230718	154000	110922124	1902	1902	1902	1902	0
190	20230718	153900	110922124	1902	1902	1902	1902	0
191	20230718	153800	110922124	1902	1902	1902	1902	0
192	20230718	153700	110922124	1902	1902	1902	1902	0
193	20230718	153600	110922124	1902	1902	1902	1902	0
194	20230718	153500	110922124	1902	1902	1902	1902	0
195	20230718	153400	110922124	1902	1902	1902	1902	0
196	20230718	153300	110922124	1902	1902	1902	1902	0
197	20230718	153200	110922124	1902	1902	1902	1902	0
198	20230718	153100	110922124	1902	1902	1902	1902	0
199	20230718	153000	110922124	1902	1902	1902	1902	2615
200	20230718	152900	105948394	1907	1907	1907	1907	0
201	20230718	152800	105948394	1907	1907	1907	1907	0
202	20230718	152700	105948394	1907	1907	1907	1907	0
203	20230718	152600	105948394	1907	1907	1907	1907	0
204	20230718	152500	105948394	1907	1907	1907	1907	0
205	20230718	152400	105948394	1907	1907	1907	1907	0
206	20230718	152300	105948394	1907	1907	1907	1907	0
207	20230718	152200	105948394	1907	1907	1907	1907	0
208	20230718	152100	105948394	1907	1907	1907	1907	0
209	20230718	152000	105948394	1907	1907	1907	1907	0
210	20230718	151900	105948394	1907	1903	1907	1903	1001
211	20230718	151800	104043487	1903	1904	1904	1903	191
212	20230718	151700	103680013	1904	1904	1904	1904	109
213	20230718	151600	103472477	1902	1902	1902	1902	0
214	20230718	151500	103472477	1902	1902	1902	1902	0
215	20230718	151400	103472477	1902	1902	1902	1902	0
216	20230718	151300	103472477	1902	1902	1902	1902	0
217	20230718	151200	103472477	1902	1905	1905	1902	2459
218	20230718	151100	98793443	1907	1907	1907	1907	251
219	20230718	151000	98314786	1907	1907	1907	1907	1
220	20230718	150900	98312879	1907	1907	1907	1907	1
221	20230718	150800	98310972	1907	1907	1907	1907	1
222	20230718	150700	98309065	1907	1910	1910	1907	1635
223	20230718	150600	95188431	1910	1910	1910	1910	100
224	20230718	150500	94997431	1910	1910	1910	1910	0
225	20230718	150400	94997431	1910	1910	1910	1910	0
226	20230718	150300	94997431	1910	1910	1910	1910	0
227	20230718	150200	94997431	1910	1910	1910	1910	87
228	20230718	150100	94831261	1911	1911	1911	1911	176
229	20230718	150000	94494925	1911	1911	1911	1911	1
230	20230718	145900	94493014	1912	1912	1912	1912	79
231	20230718	145800	94341966	1912	1912	1912	1912	1
232	20230718	145700	94340054	1913	1913	1913	1913	200
233	20230718	145600	93957454	1910	1910	1910	1910	24
234	20230718	145500	93911614	1910	1910	1910	1910	1
235	20230718	145400	93909704	1910	1910	1910	1910	6
236	20230718	145300	93898244	1910	1910	1910	1910	2
237	20230718	145200	93894424	1910	1910	1910	1910	1
238	20230718	145100	93892514	1910	1910	1910	1910	25
239	20230718	145000	93844764	1910	1910	1910	1910	18
240	20230718	144900	93810384	1910	1913	1913	1910	502
241	20230718	144800	92851558	1910	1912	1912	1910	1000
242	20230718	144700	90940616	1913	1913	1913	1913	104
243	20230718	144600	90741664	1914	1914	1914	1914	36
244	20230718	144500	90672760	1914	1914	1914	1914	1
245	20230718	144400	90670846	1914	1914	1914	1914	1
246	20230718	144300	90668932	1914	1914	1914	1914	1
247	20230718	144200	90667018	1914	1914	1914	1914	1
248	20230718	144100	90665104	1914	1914	1914	1914	1
249	20230718	144000	90663190	1914	1914	1914	1914	31
250	20230718	143900	90603856	1914	1914	1914	1914	161
251	20230718	143800	90295702	1914	1914	1914	1914	1
252	20230718	143700	90293788	1914	1914	1914	1914	63
253	20230718	143600	90173206	1914	1914	1914	1914	0
254	20230718	143500	90173206	1914	1914	1914	1914	6
255	20230718	143400	90161722	1914	1914	1914	1914	0
256	20230718	143300	90161722	1914	1914	1914	1914	0
257	20230718	143200	90161722	1914	1914	1914	1914	0
258	20230718	143100	90161722	1914	1914	1914	1914	500
259	20230718	143000	89204722	1915	1915	1915	1915	1
260	20230718	142900	89202807	1915	1915	1915	1915	1
261	20230718	142800	89200892	1915	1915	1915	1915	53
262	20230718	142700	89099397	1915	1914	1915	1914	66
263	20230718	142600	88973037	1914	1914	1914	1914	0
264	20230718	142500	88973037	1914	1914	1914	1914	0
265	20230718	142400	88973037	1914	1914	1914	1914	1
266	20230718	142300	88971123	1914	1914	1914	1914	1
267	20230718	142200	88969209	1914	1914	1914	1914	38
268	20230718	142100	88896477	1915	1915	1915	1915	1
269	20230718	142000	88894562	1915	1915	1915	1915	1
270	20230718	141900	88892647	1915	1915	1915	1915	502
271	20230718	141800	87931317	1915	1915	1915	1915	1
272	20230718	141700	87929402	1915	1915	1915	1915	5
273	20230718	141600	87919827	1915	1915	1915	1915	51
274	20230718	141500	87822162	1916	1920	1920	1916	21
275	20230718	141400	87781906	1920	1920	1920	1920	1
276	20230718	141300	87779986	1920	1920	1920	1920	1
277	20230718	141200	87778066	1920	1920	1920	1920	0
278	20230718	141100	87778066	1920	1920	1920	1920	1
279	20230718	141000	87776146	1920	1920	1920	1920	1
280	20230718	140900	87774226	1920	1920	1920	1920	1
281	20230718	140800	87772306	1920	1920	1920	1920	1
282	20230718	140700	87770386	1920	1920	1920	1920	1
283	20230718	140600	87768466	1920	1920	1920	1920	1
284	20230718	140500	87766546	1920	1920	1920	1920	1
285	20230718	140400	87764626	1920	1920	1920	1920	1
286	20230718	140300	87762706	1920	1920	1920	1920	1
287	20230718	140200	87760786	1920	1920	1920	1920	1
288	20230718	140100	87758866	1920	1920	1920	1920	31
289	20230718	140000	87699346	1920	1920	1920	1920	1
290	20230718	135900	87697426	1920	1920	1920	1920	1
291	20230718	135800	87695506	1920	1920	1920	1920	1
292	20230718	135700	87693586	1920	1920	1920	1920	1
293	20230718	135600	87691666	1920	1920	1920	1920	1
294	20230718	135500	87689746	1920	1920	1920	1920	1
295	20230718	135400	87687826	1920	1920	1920	1920	1
296	20230718	135300	87685906	1920	1920	1920	1920	1
297	20230718	135200	87683986	1918	1920	1920	1918	67
298	20230718	135100	87555366	1920	1920	1920	1920	1
299	20230718	135000	87553446	1920	1920	1920	1920	1
300	20230718	134900	87551526	1920	1920	1920	1920	12
301	20230718	134800	87528486	1922	1922	1922	1922	1
302	20230718	134700	87526564	1922	1922	1922	1922	1
303	20230718	134600	87524642	1922	1918	1922	1918	3
304	20230718	134500	87518880	1911	1911	1911	1911	0
305	20230718	134400	87518880	1911	1911	1911	1911	0
306	20230718	134300	87518880	1911	1911	1911	1911	0
307	20230718	134200	87518880	1911	1920	1920	1911	600
308	20230718	134100	86371335	1922	1922	1922	1922	2
309	20230718	134000	86367491	1920	1920	1920	1920	2
310	20230718	133900	86363651	1920	1920	1920	1920	0
311	20230718	133800	86363651	1920	1920	1920	1920	0
312	20230718	133700	86363651	1920	1920	1920	1920	1
313	20230718	133600	86361731	1920	1922	1922	1920	11
314	20230718	133500	86340609	1922	1922	1922	1922	1
315	20230718	133400	86338687	1922	1922	1922	1922	1
316	20230718	133300	86336765	1922	1922	1922	1922	1
317	20230718	133200	86334843	1922	1922	1922	1922	1
318	20230718	133100	86332921	1922	1922	1922	1922	0
319	20230718	133000	86332921	1922	1922	1922	1922	1
320	20230718	132900	86330999	1922	1922	1922	1922	1
321	20230718	132800	86329077	1922	1922	1922	1922	1
322	20230718	132700	86327155	1922	1922	1922	1922	1
323	20230718	132600	86325233	1922	1922	1922	1922	1
324	20230718	132500	86323311	1922	1922	1922	1922	1
325	20230718	132400	86321389	1922	1922	1922	1922	1
326	20230718	132300	86319467	1922	1922	1922	1922	1
327	20230718	132200	86317545	1922	1922	1922	1922	1
328	20230718	132100	86315623	1922	1922	1922	1922	1
329	20230718	132000	86313701	1922	1922	1922	1922	1
330	20230718	131900	86311779	1922	1922	1922	1922	1
331	20230718	131800	86309857	1922	1922	1922	1922	1
332	20230718	131700	86307935	1922	1922	1922	1922	1
333	20230718	131600	86306013	1922	1922	1922	1922	1
334	20230718	131500	86304091	1922	1922	1922	1922	3
335	20230718	131400	86298325	1922	1922	1922	1922	0
336	20230718	131300	86298325	1922	1922	1922	1922	0
337	20230718	131200	86298325	1922	1922	1922	1922	1
338	20230718	131100	86296403	1922	1922	1922	1922	0
339	20230718	131000	86296403	1922	1922	1922	1922	1
340	20230718	130900	86294481	1922	1922	1922	1922	1
341	20230718	130800	86292559	1922	1922	1922	1922	1
342	20230718	130700	86290637	1922	1922	1922	1922	1
343	20230718	130600	86288715	1922	1922	1922	1922	1
344	20230718	130500	86286793	1922	1922	1922	1922	1
345	20230718	130400	86284871	1922	1922	1922	1922	1
346	20230718	130300	86282949	1922	1922	1922	1922	1
347	20230718	130200	86281027	1922	1922	1922	1922	1
348	20230718	130100	86279105	1922	1922	1922	1922	1
349	20230718	130000	86277183	1922	1922	1922	1922	20
350	20230718	125900	86238743	1922	1922	1922	1922	1
351	20230718	125800	86236821	1922	1922	1922	1922	1
352	20230718	125700	86234899	1922	1922	1922	1922	1
353	20230718	125600	86232977	1922	1922	1922	1922	1
354	20230718	125500	86231055	1922	1922	1922	1922	1
355	20230718	125400	86229133	1922	1922	1922	1922	1
356	20230718	125300	86227211	1922	1922	1922	1922	1
357	20230718	125200	86225289	1922	1922	1922	1922	1
358	20230718	125100	86223367	1923	1923	1923	1923	0
359	20230718	125000	86223367	1923	1923	1923	1923	2
360	20230718	124900	86219521	1910	1910	1910	1910	0
361	20230718	124800	86219521	1910	1913	1913	1910	3000
362	20230718	124700	80487136	1926	1926	1926	1926	1
363	20230718	124600	80485210	1926	1926	1926	1926	1
364	20230718	124500	80483284	1926	1926	1926	1926	1
365	20230718	124400	80481358	1926	1926	1926	1926	26
366	20230718	124300	80431282	1926	1926	1926	1926	16
367	20230718	124200	80400466	1927	1926	1927	1926	35
368	20230718	124100	80333033	1926	1924	1927	1910	2921
369	20230718	124000	74740757	1928	1928	1928	1928	101
370	20230718	123900	74546029	1928	1928	1928	1928	1
371	20230718	123800	74544101	1928	1928	1928	1928	1
372	20230718	123700	74542173	1928	1928	1928	1928	1
373	20230718	123600	74540245	1928	1928	1928	1928	1
374	20230718	123500	74538317	1928	1928	1928	1928	2
375	20230718	123400	74534461	1928	1928	1928	1928	1
376	20230718	123300	74532533	1928	1928	1928	1928	1
377	20230718	123200	74530605	1928	1928	1928	1928	1
378	20230718	123100	74528677	1928	1928	1928	1928	0
379	20230718	123000	74528677	1928	1928	1928	1928	301
380	20230718	122900	73948349	1928	1928	1928	1928	2
381	20230718	122800	73944493	1924	1924	1924	1924	0
382	20230718	122700	73944493	1924	1924	1924	1924	0
383	20230718	122600	73944493	1924	1924	1924	1924	3285
384	20230718	122500	67624153	1923	1923	1923	1923	2
385	20230718	122400	67620307	1923	1923	1923	1923	0
386	20230718	122300	67620307	1923	1923	1923	1923	0
387	20230718	122200	67620307	1923	1923	1923	1923	1
388	20230718	122100	67618384	1923	1923	1923	1923	1
389	20230718	122000	67616461	1923	1923	1923	1923	1
390	20230718	121900	67614538	1923	1923	1923	1923	248
391	20230718	121800	67137634	1921	1921	1921	1921	2
392	20230718	121700	67133792	1921	1921	1921	1921	0
393	20230718	121600	67133792	1921	1921	1921	1921	0
394	20230718	121500	67133792	1921	1921	1921	1921	82
395	20230718	121400	66976270	1919	1919	1919	1919	0
396	20230718	121300	66976270	1919	1919	1919	1919	0
397	20230718	121200	66976270	1919	1919	1919	1919	0
398	20230718	121100	66976270	1919	1919	1919	1919	450
399	20230718	121000	66112720	1919	1919	1919	1919	1
400	20230718	120900	66110801	1919	1919	1919	1919	2
401	20230718	120800	66106963	1916	1915	1916	1915	232
402	20230718	120700	65662462	1916	1916	1916	1916	21
403	20230718	120600	65622226	1917	1917	1917	1917	1
404	20230718	120500	65620309	1917	1917	1917	1917	745
405	20230718	120400	64192144	1917	1918	1918	1917	1182
406	20230718	120300	61925927	1918	1918	1918	1918	0
407	20230718	120200	61925927	1918	1920	1920	1918	1191
408	20230718	120100	59641480	1920	1920	1920	1919	2503
409	20230718	120000	54836725	1920	1920	1920	1920	10
410	20230718	115900	54817525	1920	1921	1921	1920	411
411	20230718	115800	54028004	1921	1923	1923	1921	22
412	20230718	115700	53985740	1923	1923	1923	1923	1
413	20230718	115600	53983817	1923	1923	1923	1923	1
414	20230718	115500	53981894	1923	1923	1923	1923	1
415	20230718	115400	53979971	1921	1921	1921	1921	0
416	20230718	115300	53979971	1921	1921	1921	1921	0
417	20230718	115200	53979971	1921	1921	1921	1921	0
418	20230718	115100	53979971	1921	1921	1921	1921	5
419	20230718	115000	53970366	1923	1921	1923	1921	12
420	20230718	114900	53947310	1921	1923	1923	1921	451
421	20230718	114800	53080937	1921	1921	1921	1921	10
422	20230718	114700	53061727	1921	1921	1921	1921	10
423	20230718	114600	53042517	1921	1921	1921	1921	10
424	20230718	114500	53023307	1921	1923	1923	1921	710
425	20230718	114400	51657997	1923	1923	1923	1923	1
426	20230718	114300	51656074	1923	1923	1923	1923	1
427	20230718	114200	51654151	1923	1923	1923	1923	1
428	20230718	114100	51652228	1923	1923	1923	1923	1
429	20230718	114000	51650305	1923	1921	1923	1921	12
430	20230718	113900	51627251	1921	1921	1921	1921	11
431	20230718	113800	51606120	1921	1921	1921	1921	11
432	20230718	113700	51584989	1924	1923	1924	1921	725
433	20230718	113600	50192126	1923	1923	1923	1923	10
434	20230718	113500	50172896	1923	1923	1923	1923	10
435	20230718	113400	50153666	1923	1923	1923	1923	261
436	20230718	113300	49651763	1923	1923	1923	1923	1
437	20230718	113200	49649840	1923	1923	1923	1923	6
438	20230718	113100	49638302	1923	1923	1923	1923	1
439	20230718	113000	49636379	1923	1923	1923	1923	31
440	20230718	112900	49576766	1923	1923	1923	1923	11
441	20230718	112800	49555613	1923	1923	1923	1923	0
442	20230718	112700	49555613	1923	1923	1923	1923	111
443	20230718	112600	49342160	1923	1923	1923	1923	11
444	20230718	112500	49321007	1923	1923	1923	1923	0
445	20230718	112400	49321007	1923	1923	1923	1923	0
446	20230718	112300	49321007	1923	1924	1924	1923	61
447	20230718	112200	49203654	1924	1924	1924	1924	1
448	20230718	112100	49201730	1924	1924	1924	1924	1
449	20230718	112000	49199806	1924	1924	1924	1924	1
450	20230718	111900	49197882	1924	1924	1924	1924	1
451	20230718	111800	49195958	1924	1924	1924	1924	31
452	20230718	111700	49136314	1924	1924	1924	1924	31
453	20230718	111600	49076670	1923	1923	1923	1923	0
454	20230718	111500	49076670	1923	1924	1924	1923	1496
455	20230718	111400	46199861	1924	1924	1924	1924	1
456	20230718	111300	46197937	1924	1924	1924	1924	51
457	20230718	111200	46099813	1924	1924	1924	1924	1
458	20230718	111100	46097889	1924	1924	1924	1924	1
459	20230718	111000	46095965	1924	1924	1924	1924	0
460	20230718	110900	46095965	1924	1927	1927	1924	2824
461	20230718	110800	40662255	1927	1929	1929	1927	710
462	20230718	110700	39292685	1929	1929	1929	1929	1
463	20230718	110600	39290756	1929	1929	1929	1929	1
464	20230718	110500	39288827	1929	1929	1929	1929	1
465	20230718	110400	39286898	1929	1929	1929	1929	1
466	20230718	110300	39284969	1929	1929	1929	1929	1
467	20230718	110200	39283040	1929	1929	1929	1929	1
468	20230718	110100	39281111	1929	1929	1929	1929	1
469	20230718	110000	39279182	1929	1929	1929	1929	1
470	20230718	105900	39277253	1929	1929	1929	1929	1
471	20230718	105800	39275324	1929	1929	1929	1929	31
472	20230718	105700	39215525	1929	1929	1929	1929	1
473	20230718	105600	39213596	1929	1929	1929	1929	1
474	20230718	105500	39211667	1929	1929	1929	1929	1
475	20230718	105400	39209738	1929	1929	1929	1929	1
476	20230718	105300	39207809	1929	1929	1929	1929	1
477	20230718	105200	39205880	1929	1929	1929	1929	1
478	20230718	105100	39203951	1929	1929	1929	1929	1
479	20230718	105000	39202022	1929	1929	1929	1929	10
480	20230718	104900	39182732	1929	1929	1929	1929	1
481	20230718	104800	39180803	1929	1929	1929	1929	1
482	20230718	104700	39178874	1929	1926	1929	1925	2263
483	20230718	104600	34818568	1929	1929	1929	1929	1
484	20230718	104500	34816639	1929	1929	1929	1929	10
485	20230718	104400	34797349	1929	1929	1929	1929	1
486	20230718	104300	34795420	1929	1929	1929	1929	71
487	20230718	104200	34658461	1925	1925	1925	1925	0
488	20230718	104100	34658461	1925	1925	1925	1925	0
489	20230718	104000	34658461	1925	1925	1925	1925	0
490	20230718	103900	34658461	1925	1925	1925	1925	0
491	20230718	103800	34658461	1925	1925	1925	1925	0
492	20230718	103700	34658461	1925	1926	1926	1925	1000
493	20230718	103600	32733411	1925	1925	1925	1925	0
494	20230718	103500	32733411	1925	1925	1925	1925	0
495	20230718	103400	32733411	1925	1925	1925	1925	0
496	20230718	103300	32733411	1925	1925	1925	1925	51
497	20230718	103200	32635236	1925	1925	1925	1925	0
498	20230718	103100	32635236	1925	1926	1926	1925	3303
499	20230718	103000	26276644	1926	1926	1926	1926	0
500	20230718	102900	26276644	1926	1926	1926	1926	1902
501	20230718	102800	22613392	1926	1926	1926	1926	1
502	20230718	102700	22611466	1926	1929	1929	1926	34
503	20230718	102600	22545979	1929	1929	1929	1929	4
504	20230718	102500	22538263	1926	1930	1930	1926	1231
505	20230718	102400	20166817	1930	1930	1930	1930	1
506	20230718	102300	20164887	1930	1930	1930	1930	1
507	20230718	102200	20162957	1930	1930	1930	1930	1
508	20230718	102100	20161027	1930	1930	1930	1929	3
509	20230718	102000	20155238	1930	1930	1930	1930	1
510	20230718	101900	20153308	1930	1930	1930	1930	1
511	20230718	101800	20151378	1933	1933	1933	1933	1
512	20230718	101700	20149445	1933	1933	1933	1933	1
513	20230718	101600	20147512	1933	1933	1933	1933	1
514	20230718	101500	20145579	1933	1933	1933	1933	1
515	20230718	101400	20143646	1933	1933	1933	1933	1
516	20230718	101300	20141713	1933	1933	1933	1933	1
517	20230718	101200	20139780	1933	1933	1933	1933	1
518	20230718	101100	20137847	1933	1933	1933	1933	1
519	20230718	101000	20135914	1933	1933	1933	1933	1
520	20230718	100900	20133981	1933	1933	1933	1933	1
521	20230718	100800	20132048	1925	1930	1930	1925	3632
522	20230718	100700	13131967	1930	1930	1930	1930	202
523	20230718	100600	12742107	1933	1933	1933	1933	1
524	20230718	100500	12740174	1933	1933	1933	1933	6
525	20230718	100400	12728576	1933	1933	1933	1933	1
526	20230718	100300	12726643	1933	1933	1933	1933	1
527	20230718	100200	12724710	1930	1933	1933	1930	22
528	20230718	100100	12682187	1933	1933	1933	1933	362
529	20230718	100000	11982441	1933	1933	1933	1933	7
530	20230718	095900	11968910	1933	1933	1933	1933	901
531	20230718	095800	10227277	1933	1930	1933	1930	1011
532	20230718	095700	8273540	1930	1930	1930	1930	1
533	20230718	095600	8271610	1930	1930	1930	1930	1
534	20230718	095500	8269680	1930	1929	1930	1929	31
535	20230718	095400	8209880	1929	1926	1929	1926	10
536	20230718	095300	8190617	1926	1926	1926	1926	0
537	20230718	095200	8190617	1926	1930	1930	1926	472
538	20230718	095100	7280222	1930	1930	1930	1930	0
539	20230718	095000	7280222	1930	1930	1930	1930	0
540	20230718	094900	7280222	1930	1930	1930	1930	0
541	20230718	094800	7280222	1930	1932	1932	1930	1284
542	20230718	094700	4802092	1932	1932	1932	1932	1
543	20230718	094600	4800160	1932	1932	1932	1932	0
544	20230718	094500	4800160	1932	1932	1932	1932	1
545	20230718	094400	4798228	1933	1933	1933	1933	1
546	20230718	094300	4796295	1933	1933	1933	1933	1
547	20230718	094200	4794362	1933	1933	1933	1933	1
548	20230718	094100	4792429	1933	1931	1933	1930	78
549	20230718	094000	4641784	1933	1933	1933	1933	1
550	20230718	093900	4639851	1933	1933	1933	1933	11
551	20230718	093800	4618588	1933	1940	1940	1933	1827
552	20230718	093700	1083800	1959	1959	1959	1959	0
553	20230718	093600	1083800	1959	1959	1959	1959	0
554	20230718	093500	1083800	1959	1959	1959	1959	3
555	20230718	093400	1077923	1959	1959	1959	1959	0
556	20230718	093300	1077923	1959	1959	1959	1959	0
557	20230718	093200	1077923	1959	1959	1959	1959	5
558	20230718	093100	1068128	1959	1959	1959	1959	6
559	20230718	093000	1056374	1960	1960	1960	1960	0
560	20230718	092900	1056374	1960	1960	1960	1960	0
561	20230718	092800	1056374	1960	1960	1960	1960	0
562	20230718	092700	1056374	1960	1960	1960	1960	0
563	20230718	092600	1056374	1960	1960	1960	1960	0
564	20230718	092500	1056374	1960	1960	1960	1960	0
565	20230718	092400	1056374	1960	1960	1960	1960	0
566	20230718	092300	1056374	1960	1960	1960	1960	0
567	20230718	092200	1056374	1960	1960	1960	1960	0
568	20230718	092100	1056374	1960	1960	1960	1960	0
569	20230718	092000	1056374	1960	1960	1960	1960	0
570	20230718	091900	1056374	1960	1960	1960	1960	1
571	20230718	091800	1054414	1960	1963	1963	1960	5
572	20230718	091700	1044602	1964	1964	1964	1964	0
573	20230718	091600	1044602	1964	1964	1964	1964	0
574	20230718	091500	1044602	1964	1964	1964	1964	0
575	20230718	091400	1044602	1964	1964	1964	1964	0
576	20230718	091300	1044602	1964	1964	1964	1964	0
577	20230718	091200	1044602	1964	1964	1964	1964	6
578	20230718	091100	1032818	1965	1965	1965	1965	0
579	20230718	091000	1032818	1965	1965	1965	1965	1
580	20230718	090900	1030853	1966	1964	1966	1964	39
581	20230718	090800	954213	1964	1964	1964	1964	0
582	20230718	090700	954213	1964	1964	1964	1964	1
583	20230718	090600	952249	1964	1964	1964	1964	0
584	20230718	090500	952249	1964	1964	1964	1964	0
585	20230718	090400	952249	1964	1966	1966	1964	322
586	20230718	090300	319201	1966	1965	1966	1965	2
587	20230718	090200	315270	1967	1966	1967	1966	48
588	20230718	090100	220858	1969	1969	1969	1969	2
589	20230718	090000	216920	1972	1972	1972	1972	110