KissMeData/005880/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184300	1716911259	1916	1916	1916	1916	21968
3	20230721	184200	1716911259	1916	1916	1916	1916	0
4	20230721	184100	1716911259	1916	1916	1916	1916	0
5	20230721	184000	1716911259	1916	1916	1916	1916	0
6	20230721	183900	1716911259	1916	1916	1916	1916	0
7	20230721	183800	1716911259	1916	1916	1916	1916	0
8	20230721	183700	1716911259	1916	1916	1916	1916	0
9	20230721	183600	1716911259	1916	1916	1916	1916	0
10	20230721	183500	1716911259	1916	1916	1916	1916	0
11	20230721	183400	1716911259	1916	1916	1916	1916	0
12	20230721	183300	1716911259	1916	1916	1916	1916	0
13	20230721	183200	1716911259	1916	1916	1916	1916	0
14	20230721	183100	1716911259	1916	1916	1916	1916	0
15	20230721	183000	1716911259	1916	1916	1916	1916	0
16	20230721	182900	1716911259	1916	1916	1916	1916	0
17	20230721	182800	1716911259	1916	1916	1916	1916	0
18	20230721	182700	1716911259	1916	1916	1916	1916	0
19	20230721	182600	1716911259	1916	1916	1916	1916	0
20	20230721	182500	1716911259	1916	1916	1916	1916	0
21	20230721	182400	1716911259	1916	1916	1916	1916	0
22	20230721	182300	1716911259	1916	1916	1916	1916	0
23	20230721	182200	1716911259	1916	1916	1916	1916	0
24	20230721	182100	1716911259	1916	1916	1916	1916	0
25	20230721	182000	1716911259	1916	1916	1916	1916	0
26	20230721	181900	1716911259	1916	1916	1916	1916	0
27	20230721	181800	1716911259	1916	1916	1916	1916	0
28	20230721	181700	1716911259	1916	1916	1916	1916	0
29	20230721	181600	1716911259	1916	1916	1916	1916	0
30	20230721	181500	1716911259	1916	1916	1916	1916	0
31	20230721	181400	1716911259	1916	1916	1916	1916	0
32	20230721	181300	1716911259	1916	1916	1916	1916	21968
33	20230721	181200	1716911259	1916	1916	1916	1916	0
34	20230721	181100	1716911259	1916	1916	1916	1916	0
35	20230721	181000	1716911259	1916	1916	1916	1916	0
36	20230721	180900	1716911259	1916	1916	1916	1916	0
37	20230721	180800	1716911259	1916	1916	1916	1916	0
38	20230721	180700	1716911259	1916	1916	1916	1916	0
39	20230721	180600	1716911259	1916	1916	1916	1916	0
40	20230721	180500	1716911259	1916	1916	1916	1916	0
41	20230721	180400	1716911259	1916	1916	1916	1916	0
42	20230721	180300	1716911259	1916	1916	1916	1916	0
43	20230721	180200	1716911259	1916	1916	1916	1916	0
44	20230721	180100	1716911259	1916	1916	1916	1916	0
45	20230721	180000	1716911259	1916	1916	1916	1916	0
46	20230721	175900	1716911259	1916	1916	1916	1916	0
47	20230721	175800	1716911259	1916	1916	1916	1916	0
48	20230721	175700	1716911259	1916	1916	1916	1916	0
49	20230721	175600	1716911259	1916	1916	1916	1916	0
50	20230721	175500	1716911259	1916	1916	1916	1916	0
51	20230721	175400	1716911259	1916	1916	1916	1916	0
52	20230721	175300	1716911259	1916	1916	1916	1916	0
53	20230721	175200	1716911259	1916	1916	1916	1916	0
54	20230721	175100	1716911259	1916	1916	1916	1916	0
55	20230721	175000	1716911259	1916	1916	1916	1916	0
56	20230721	174900	1716911259	1916	1916	1916	1916	0
57	20230721	174800	1716911259	1916	1916	1916	1916	0
58	20230721	174700	1716911259	1916	1916	1916	1916	0
59	20230721	174600	1716911259	1916	1916	1916	1916	0
60	20230721	174500	1716911259	1916	1916	1916	1916	0
61	20230721	174400	1716911259	1916	1916	1916	1916	0
62	20230721	174300	1716911259	1916	1916	1916	1916	21968
63	20230721	174200	1716911259	1916	1916	1916	1916	0
64	20230721	174100	1716911259	1916	1916	1916	1916	0
65	20230721	174000	1716911259	1916	1916	1916	1916	0
66	20230721	173900	1716911259	1916	1916	1916	1916	0
67	20230721	173800	1716911259	1916	1916	1916	1916	0
68	20230721	173700	1716911259	1916	1916	1916	1916	0
69	20230721	173600	1716911259	1916	1916	1916	1916	0
70	20230721	173500	1716911259	1916	1916	1916	1916	0
71	20230721	173400	1716911259	1916	1916	1916	1916	0
72	20230721	173300	1716911259	1916	1916	1916	1916	0
73	20230721	173200	1716911259	1916	1916	1916	1916	0
74	20230721	173100	1716911259	1916	1916	1916	1916	0
75	20230721	173000	1716911259	1916	1916	1916	1916	0
76	20230721	172900	1716911259	1916	1916	1916	1916	0
77	20230721	172800	1716911259	1916	1916	1916	1916	0
78	20230721	172700	1716911259	1916	1916	1916	1916	0
79	20230721	172600	1716911259	1916	1916	1916	1916	0
80	20230721	172500	1716911259	1916	1916	1916	1916	0
81	20230721	172400	1716911259	1916	1916	1916	1916	0
82	20230721	172300	1716911259	1916	1916	1916	1916	0
83	20230721	172200	1716911259	1916	1916	1916	1916	0
84	20230721	172100	1716911259	1916	1916	1916	1916	0
85	20230721	172000	1716911259	1916	1916	1916	1916	0
86	20230721	171900	1716911259	1916	1916	1916	1916	0
87	20230721	171800	1716911259	1916	1916	1916	1916	0
88	20230721	171700	1716911259	1916	1916	1916	1916	0
89	20230721	171600	1716911259	1916	1916	1916	1916	0
90	20230721	171500	1716911259	1916	1916	1916	1916	0
91	20230721	171400	1716911259	1916	1916	1916	1916	0
92	20230721	171300	1716911259	1916	1916	1916	1916	21968
93	20230721	171200	1716911259	1916	1916	1916	1916	0
94	20230721	171100	1716911259	1916	1916	1916	1916	0
95	20230721	171000	1716911259	1916	1916	1916	1916	0
96	20230721	170900	1716911259	1916	1916	1916	1916	0
97	20230721	170800	1716911259	1916	1916	1916	1916	0
98	20230721	170700	1716911259	1916	1916	1916	1916	0
99	20230721	170600	1716911259	1916	1916	1916	1916	0
100	20230721	170500	1716911259	1916	1916	1916	1916	0
101	20230721	170400	1716911259	1916	1916	1916	1916	0
102	20230721	170300	1716911259	1916	1916	1916	1916	0
103	20230721	170200	1716911259	1916	1916	1916	1916	0
104	20230721	170100	1716911259	1916	1916	1916	1916	0
105	20230721	170000	1716911259	1916	1916	1916	1916	0
106	20230721	165900	1716911259	1916	1916	1916	1916	0
107	20230721	165800	1716911259	1916	1916	1916	1916	0
108	20230721	165700	1716911259	1916	1916	1916	1916	0
109	20230721	165600	1716911259	1916	1916	1916	1916	0
110	20230721	165500	1716911259	1916	1916	1916	1916	0
111	20230721	165400	1716911259	1916	1916	1916	1916	0
112	20230721	165300	1716911259	1916	1916	1916	1916	0
113	20230721	165200	1716911259	1916	1916	1916	1916	0
114	20230721	165100	1716911259	1916	1916	1916	1916	0
115	20230721	165000	1716911259	1916	1916	1916	1916	0
116	20230721	164900	1716911259	1916	1916	1916	1916	0
117	20230721	164800	1716911259	1916	1916	1916	1916	0
118	20230721	164700	1716911259	1916	1916	1916	1916	0
119	20230721	164600	1716911259	1916	1916	1916	1916	0
120	20230721	164500	1716911259	1916	1916	1916	1916	0
121	20230721	164400	1716911259	1916	1916	1916	1916	0
122	20230721	164300	1716911259	1916	1916	1916	1916	21968
123	20230721	164200	1716911259	1916	1916	1916	1916	0
124	20230721	164100	1716911259	1916	1916	1916	1916	0
125	20230721	164000	1716911259	1916	1916	1916	1916	0
126	20230721	163900	1716911259	1916	1916	1916	1916	0
127	20230721	163800	1716911259	1916	1916	1916	1916	0
128	20230721	163700	1716911259	1916	1916	1916	1916	0
129	20230721	163600	1716911259	1916	1916	1916	1916	0
130	20230721	163500	1716911259	1916	1916	1916	1916	0
131	20230721	163400	1716911259	1916	1916	1916	1916	0
132	20230721	163300	1716911259	1916	1916	1916	1916	0
133	20230721	163200	1716911259	1916	1916	1916	1916	0
134	20230721	163100	1716911259	1916	1916	1916	1916	0
135	20230721	163000	1716911259	1916	1916	1916	1916	0
136	20230721	162900	1716911259	1916	1916	1916	1916	0
137	20230721	162800	1716911259	1916	1916	1916	1916	0
138	20230721	162700	1716911259	1916	1916	1916	1916	0
139	20230721	162600	1716911259	1916	1916	1916	1916	0
140	20230721	162500	1716911259	1916	1916	1916	1916	0
141	20230721	162400	1716911259	1916	1916	1916	1916	0
142	20230721	162300	1716911259	1916	1916	1916	1916	0
143	20230721	162200	1716911259	1916	1916	1916	1916	0
144	20230721	162100	1716911259	1916	1916	1916	1916	0
145	20230721	162000	1716911259	1916	1916	1916	1916	0
146	20230721	161900	1716911259	1916	1916	1916	1916	0
147	20230721	161800	1716911259	1916	1916	1916	1916	0
148	20230721	161700	1716911259	1916	1916	1916	1916	0
149	20230721	161600	1716911259	1916	1916	1916	1916	0
150	20230721	161500	1716911259	1916	1916	1916	1916	0
151	20230721	161400	1716911259	1916	1916	1916	1916	0
152	20230721	161300	1716911259	1916	1916	1916	1916	21968
153	20230721	161200	1716911259	1916	1916	1916	1916	0
154	20230721	161100	1716911259	1916	1916	1916	1916	0
155	20230721	161000	1716911259	1916	1916	1916	1916	0
156	20230721	160900	1716911259	1916	1916	1916	1916	0
157	20230721	160800	1716911259	1916	1916	1916	1916	0
158	20230721	160700	1716911259	1916	1916	1916	1916	0
159	20230721	160600	1716911259	1916	1916	1916	1916	0
160	20230721	160500	1716911259	1916	1916	1916	1916	0
161	20230721	160400	1716911259	1916	1916	1916	1916	0
162	20230721	160300	1716911259	1916	1916	1916	1916	0
163	20230721	160200	1716911259	1916	1916	1916	1916	0
164	20230721	160100	1716911259	1916	1916	1916	1916	0
165	20230721	160000	1716911259	1916	1916	1916	1916	0
166	20230721	155900	1716911259	1916	1916	1916	1916	0
167	20230721	155800	1716911259	1916	1916	1916	1916	0
168	20230721	155700	1716911259	1916	1916	1916	1916	0
169	20230721	155600	1716911259	1916	1916	1916	1916	0
170	20230721	155500	1716911259	1916	1916	1916	1916	0
171	20230721	155400	1716911259	1916	1916	1916	1916	0
172	20230721	155300	1716911259	1916	1916	1916	1916	0
173	20230721	155200	1716911259	1916	1916	1916	1916	0
174	20230721	155100	1716911259	1916	1916	1916	1916	0
175	20230721	155000	1716911259	1916	1916	1916	1916	0
176	20230721	154900	1716911259	1916	1916	1916	1916	0
177	20230721	154800	1716911259	1916	1916	1916	1916	0
178	20230721	154700	1716911259	1916	1916	1916	1916	0
179	20230721	154600	1716911259	1916	1916	1916	1916	0
180	20230721	154500	1716911259	1916	1916	1916	1916	0
181	20230721	154400	1716911259	1916	1916	1916	1916	0
182	20230721	154300	1716911259	1916	1916	1916	1916	21968
183	20230721	154200	1716911259	1916	1916	1916	1916	0
184	20230721	154100	1716911259	1916	1916	1916	1916	0
185	20230721	154000	1716911259	1916	1916	1916	1916	0
186	20230721	153900	1716911259	1916	1916	1916	1916	0
187	20230721	153800	1716911259	1916	1916	1916	1916	0
188	20230721	153700	1716911259	1916	1916	1916	1916	0
189	20230721	153600	1716911259	1916	1916	1916	1916	0
190	20230721	153500	1716911259	1916	1916	1916	1916	0
191	20230721	153400	1716911259	1916	1916	1916	1916	0
192	20230721	153300	1716911259	1916	1916	1916	1916	0
193	20230721	153200	1716911259	1916	1916	1916	1916	0
194	20230721	153100	1716911259	1916	1916	1916	1916	0
195	20230721	153000	1716911259	1916	1916	1916	1916	21968
196	20230721	152900	1674820571	1916	1916	1916	1916	0
197	20230721	152800	1674820571	1916	1916	1916	1916	0
198	20230721	152700	1674820571	1916	1916	1916	1916	0
199	20230721	152600	1674820571	1916	1916	1916	1916	0
200	20230721	152500	1674820571	1916	1916	1916	1916	0
201	20230721	152400	1674820571	1916	1916	1916	1916	0
202	20230721	152300	1674820571	1916	1916	1916	1916	0
203	20230721	152200	1674820571	1916	1916	1916	1916	0
204	20230721	152100	1674820571	1916	1916	1916	1916	0
205	20230721	152000	1674820571	1916	1916	1916	1916	0
206	20230721	151900	1674820571	1916	1917	1917	1916	17080
207	20230721	151800	1642087232	1916	1916	1917	1916	716
208	20230721	151700	1640715344	1917	1918	1918	1917	3858
209	20230721	151600	1633319447	1918	1917	1918	1917	228
210	20230721	151500	1632882343	1917	1918	1918	1917	490
211	20230721	151400	1631943003	1917	1918	1918	1917	151
212	20230721	151300	1631653386	1917	1917	1917	1916	574
213	20230721	151200	1630553336	1918	1918	1918	1918	601
214	20230721	151100	1629400618	1919	1918	1919	1918	353
215	20230721	151000	1628723561	1916	1918	1918	1916	14255
216	20230721	150900	1601394927	1917	1918	1918	1917	7
217	20230721	150800	1601381505	1918	1919	1919	1918	4145
218	20230721	150700	1593431363	1919	1919	1919	1919	403
219	20230721	150600	1592658006	1919	1919	1919	1918	951
220	20230721	150500	1590833437	1919	1919	1919	1919	3218
221	20230721	150400	1584658095	1920	1921	1921	1920	966
222	20230721	150300	1582802519	1921	1922	1922	1917	1073
223	20230721	150200	1580743835	1922	1921	1922	1917	510
224	20230721	150100	1579765276	1921	1921	1921	1921	193
225	20230721	150000	1579394523	1922	1923	1923	1922	841
226	20230721	145900	1577777808	1923	1923	1923	1917	666
227	20230721	145800	1576499234	1924	1919	1924	1919	625
228	20230721	145700	1575299036	1924	1923	1924	1922	3766
229	20230721	145600	1568058333	1924	1924	1924	1924	150
230	20230721	145500	1567769733	1923	1921	1924	1921	3464
231	20230721	145400	1561110734	1921	1920	1922	1920	3255
232	20230721	145300	1554859156	1919	1919	1920	1919	1742
233	20230721	145200	1551516251	1919	1919	1919	1919	920
234	20230721	145100	1549750771	1919	1919	1919	1918	1595
235	20230721	145000	1546690009	1918	1917	1918	1917	1449
236	20230721	144900	1543910920	1918	1917	1918	1917	718
237	20230721	144800	1542534511	1917	1917	1917	1917	180
238	20230721	144700	1542189451	1917	1918	1918	1917	1455
239	20230721	144600	1539399015	1918	1918	1918	1918	2006
240	20230721	144500	1535551507	1919	1919	1919	1919	0
241	20230721	144400	1535551507	1919	1918	1919	1918	129
242	20230721	144300	1535303985	1918	1918	1918	1918	305
243	20230721	144200	1534718995	1918	1917	1918	1917	3037
244	20230721	144100	1528894216	1917	1917	1917	1917	1304
245	20230721	144000	1526394448	1917	1918	1918	1917	2328
246	20230721	143900	1521931572	1918	1918	1918	1918	4
247	20230721	143800	1521923900	1918	1917	1918	1917	35
248	20230721	143700	1521856784	1917	1916	1917	1916	2973
249	20230721	143600	1516159393	1917	1917	1917	1917	890
250	20230721	143500	1514453263	1917	1917	1917	1917	3829
251	20230721	143400	1507113070	1917	1917	1917	1917	638
252	20230721	143300	1505890024	1917	1917	1917	1917	370
253	20230721	143200	1505180734	1918	1918	1918	1918	1000
254	20230721	143100	1503262734	1917	1917	1917	1917	224
255	20230721	143000	1502833326	1918	1918	1918	1918	0
256	20230721	142900	1502833326	1918	1917	1918	1917	365
257	20230721	142800	1502133614	1918	1918	1918	1918	0
258	20230721	142700	1502133614	1918	1918	1918	1918	100
259	20230721	142600	1501941814	1918	1920	1920	1918	1741
260	20230721	142500	1498601734	1919	1919	1920	1919	365
261	20230721	142400	1497901294	1920	1920	1920	1920	126
262	20230721	142300	1497659374	1920	1919	1920	1919	1196
263	20230721	142200	1495363154	1919	1919	1919	1919	799
264	20230721	142100	1493829873	1918	1918	1918	1918	1331
265	20230721	142000	1491277015	1919	1919	1919	1919	882
266	20230721	141900	1489584457	1919	1919	1919	1919	0
267	20230721	141800	1489584457	1919	1919	1919	1919	1042
268	20230721	141700	1487584859	1919	1919	1919	1919	1406
269	20230721	141600	1484886745	1918	1918	1918	1918	1471
270	20230721	141500	1482065367	1918	1918	1918	1918	548
271	20230721	141400	1481014303	1918	1919	1919	1918	1050
272	20230721	141300	1479000353	1918	1918	1918	1917	1972
273	20230721	141200	1475218488	1917	1917	1917	1917	0
274	20230721	141100	1475218488	1917	1918	1918	1917	391
275	20230721	141000	1474468781	1917	1917	1917	1917	231
276	20230721	140900	1474025954	1917	1917	1917	1915	5801
277	20230721	140800	1462913649	1917	1917	1917	1917	243
278	20230721	140700	1462447818	1917	1916	1917	1916	661
279	20230721	140600	1461181181	1916	1918	1918	1916	1026
280	20230721	140500	1459213699	1917	1917	1917	1916	6492
281	20230721	140400	1446774436	1917	1916	1917	1916	769
282	20230721	140300	1445300833	1918	1919	1919	1916	1406
283	20230721	140200	1442603951	1919	1919	1919	1919	235
284	20230721	140100	1442152986	1919	1917	1920	1917	5441
285	20230721	140000	1431721071	1917	1917	1919	1917	2406
286	20230721	135900	1427106776	1918	1919	1919	1918	1589
287	20230721	135800	1424057486	1918	1919	1919	1918	568
288	20230721	135700	1422967725	1920	1919	1920	1919	884
289	20230721	135600	1421271276	1920	1918	1920	1918	1557
290	20230721	135500	1418283962	1917	1918	1918	1917	966
291	20230721	135400	1416432120	1918	1918	1918	1918	1
292	20230721	135300	1416430202	1918	1918	1918	1917	908
293	20230721	135200	1414688889	1918	1917	1918	1917	284
294	20230721	135100	1414144408	1917	1917	1917	1917	1
295	20230721	135000	1414142491	1918	1917	1918	1917	2043
296	20230721	134900	1410225508	1917	1917	1917	1917	0
297	20230721	134800	1410225508	1917	1917	1917	1917	534
298	20230721	134700	1409201830	1917	1917	1918	1917	4916
299	20230721	134600	1399777758	1918	1917	1918	1917	571
300	20230721	134500	1398683101	1917	1917	1917	1917	5064
301	20230721	134400	1388975413	1917	1917	1917	1917	612
302	20230721	134300	1387802209	1916	1916	1917	1916	848
303	20230721	134200	1386176931	1916	1916	1916	1916	337
304	20230721	134100	1385531239	1917	1917	1917	1917	315
305	20230721	134000	1384927384	1916	1917	1917	1916	242
306	20230721	133900	1384463701	1917	1916	1917	1916	395
307	20230721	133800	1383706781	1915	1916	1916	1915	263
308	20230721	133700	1383203104	1916	1915	1916	1915	515
309	20230721	133600	1382216825	1916	1915	1916	1915	408
310	20230721	133500	1381435205	1916	1916	1916	1915	555
311	20230721	133400	1380372369	1915	1915	1915	1915	122
312	20230721	133300	1380138739	1915	1915	1915	1915	1138
313	20230721	133200	1377959469	1915	1915	1915	1915	816
314	20230721	133100	1376396829	1915	1915	1915	1915	13
315	20230721	133000	1376371934	1915	1915	1915	1915	931
316	20230721	132900	1374589069	1915	1916	1916	1915	10958
317	20230721	132800	1353603243	1916	1917	1917	1916	235
318	20230721	132700	1353152979	1916	1916	1916	1916	231
319	20230721	132600	1352710383	1916	1916	1916	1916	1313
320	20230721	132500	1350194675	1916	1916	1916	1915	508
321	20230721	132400	1349221764	1915	1915	1915	1915	361
322	20230721	132300	1348530449	1915	1915	1915	1914	719
323	20230721	132200	1347153565	1914	1914	1914	1914	231
324	20230721	132100	1346711431	1915	1915	1915	1915	152
325	20230721	132000	1346420351	1914	1915	1915	1914	3640
326	20230721	131900	1339452654	1914	1914	1915	1914	1242
327	20230721	131800	1337074966	1914	1914	1915	1914	1149
328	20230721	131700	1334875779	1914	1914	1914	1914	744
329	20230721	131600	1333451763	1914	1914	1915	1914	537
330	20230721	131500	1332423943	1914	1914	1914	1914	703
331	20230721	131400	1331078401	1914	1914	1914	1914	389
332	20230721	131300	1330333855	1914	1915	1915	1914	1200
333	20230721	131200	1328036055	1914	1914	1914	1914	231
334	20230721	131100	1327593921	1914	1915	1915	1914	3179
335	20230721	131000	1321506440	1914	1914	1914	1914	231
336	20230721	130900	1321064306	1915	1915	1915	1914	840
337	20230721	130800	1319456357	1915	1914	1915	1914	216
338	20230721	130700	1319042722	1914	1915	1915	1914	372
339	20230721	130600	1318330573	1915	1915	1915	1915	164
340	20230721	130500	1318016513	1914	1914	1915	1914	2743
341	20230721	130400	1312764400	1915	1914	1915	1914	371
342	20230721	130300	1312054303	1914	1914	1914	1914	977
343	20230721	130200	1310184325	1914	1915	1915	1914	233
344	20230721	130100	1309738361	1915	1915	1915	1915	4
345	20230721	130000	1309730701	1913	1915	1915	1913	252
346	20230721	125900	1309248583	1913	1915	1915	1913	281
347	20230721	125800	1308710774	1915	1914	1915	1914	191
348	20230721	125700	1308345196	1914	1914	1914	1914	6372
349	20230721	125600	1296149188	1914	1914	1915	1914	854
350	20230721	125500	1294514630	1914	1914	1914	1914	2665
351	20230721	125400	1289413820	1913	1913	1913	1913	231
352	20230721	125300	1288971917	1913	1914	1914	1913	2181
353	20230721	125200	1284799583	1914	1914	1914	1913	332
354	20230721	125100	1284164366	1913	1914	1914	1913	3576
355	20230721	125000	1277319905	1915	1915	1915	1915	1
356	20230721	124900	1277317990	1915	1915	1915	1914	261
357	20230721	124800	1276818406	1914	1915	1915	1914	66
358	20230721	124700	1276692017	1915	1915	1915	1914	642
359	20230721	124600	1275463118	1915	1914	1915	1914	1283
360	20230721	124500	1273007404	1915	1915	1915	1915	322
361	20230721	124400	1272390774	1915	1915	1915	1914	473
362	20230721	124300	1271485173	1914	1914	1914	1914	744
363	20230721	124200	1270061157	1914	1914	1915	1914	1373
364	20230721	124100	1267433195	1913	1914	1914	1913	625
365	20230721	124000	1266237235	1914	1914	1914	1913	261
366	20230721	123900	1265737731	1914	1914	1914	1913	436
367	20230721	123800	1264903461	1913	1913	1913	1913	2732
368	20230721	123700	1259677145	1913	1914	1914	1913	523
369	20230721	123600	1258676363	1913	1913	1913	1913	731
370	20230721	123500	1257277960	1914	1913	1914	1913	413
371	20230721	123400	1256487889	1914	1914	1914	1913	237
372	20230721	123300	1256034502	1913	1913	1914	1913	1923
373	20230721	123200	1252355203	1913	1914	1914	1913	232
374	20230721	123100	1251911386	1914	1915	1915	1914	597
375	20230721	123000	1250768597	1914	1913	1914	1913	253
376	20230721	122900	1250284363	1912	1914	1914	1912	3562
377	20230721	122800	1243473147	1912	1913	1913	1912	50
378	20230721	122700	1243377542	1912	1913	1913	1912	361
379	20230721	122600	1242687180	1913	1913	1913	1912	2120
380	20230721	122500	1238631990	1912	1912	1912	1912	0
381	20230721	122400	1238631990	1912	1912	1912	1912	236
382	20230721	122300	1238180758	1912	1911	1912	1911	349
383	20230721	122200	1237513488	1911	1912	1912	1911	19532
384	20230721	122100	1200186443	1912	1913	1913	1912	1936
385	20230721	122000	1196483395	1913	1913	1913	1913	1896
386	20230721	121900	1192856347	1913	1915	1916	1913	3583
387	20230721	121800	1186000339	1916	1915	1916	1914	232
388	20230721	121700	1185556200	1914	1914	1914	1914	0
389	20230721	121600	1185556200	1914	1916	1916	1914	234
390	20230721	121500	1185108318	1917	1915	1918	1915	2338
391	20230721	121400	1180628644	1913	1914	1914	1913	522
392	20230721	121300	1179629726	1913	1912	1913	1912	611
393	20230721	121200	1178461144	1913	1912	1913	1911	1189
394	20230721	121100	1176188654	1912	1912	1912	1911	1665
395	20230721	121000	1173005405	1912	1913	1913	1912	13114
396	20230721	120900	1147929441	1913	1914	1914	1913	235
397	20230721	120800	1147479882	1912	1914	1914	1912	232
398	20230721	120700	1147036265	1913	1914	1914	1913	2786
399	20230721	120600	1141705915	1914	1915	1915	1914	1431
400	20230721	120500	1138966979	1915	1914	1915	1914	109
401	20230721	120400	1138758348	1915	1915	1915	1914	236
402	20230721	120300	1138306641	1914	1913	1914	1913	1525
403	20230721	120200	1135388128	1913	1913	1913	1913	503
404	20230721	120100	1134425889	1913	1915	1915	1913	5099
405	20230721	120000	1124666624	1915	1915	1915	1915	522
406	20230721	115900	1123666994	1914	1915	1915	1914	361
407	20230721	115800	1122976026	1914	1915	1915	1914	3831
408	20230721	115700	1115643272	1915	1916	1916	1915	113
409	20230721	115600	1115426817	1914	1915	1915	1914	1871
410	20230721	115500	1111844083	1914	1915	1915	1914	611
411	20230721	115400	1110674518	1914	1914	1915	1914	1813
412	20230721	115300	1107203580	1914	1914	1914	1914	380
413	20230721	115200	1106476260	1914	1915	1915	1914	1256
414	20230721	115100	1104072133	1914	1914	1914	1914	231
415	20230721	115000	1103629999	1916	1915	1916	1915	160
416	20230721	114900	1103323595	1914	1915	1915	1914	783
417	20230721	114800	1101824381	1914	1913	1916	1913	1232
418	20230721	114700	1099466562	1913	1913	1913	1913	1
419	20230721	114600	1099464649	1913	1914	1914	1913	1018
420	20230721	114500	1097516215	1916	1913	1916	1913	256
421	20230721	114400	1097026412	1916	1915	1916	1914	1791
422	20230721	114300	1093597791	1914	1915	1915	1914	291
423	20230721	114200	1093040757	1915	1915	1915	1915	26
424	20230721	114100	1092990967	1915	1913	1915	1913	912
425	20230721	114000	1091245797	1913	1913	1913	1912	7015
426	20230721	113900	1077827333	1913	1913	1914	1913	5170
427	20230721	113800	1067937097	1914	1914	1914	1913	334
428	20230721	113700	1067298052	1914	1914	1914	1914	61
429	20230721	113600	1067181298	1914	1913	1914	1913	1333
430	20230721	113500	1064631167	1913	1915	1915	1913	232
431	20230721	113400	1064187263	1915	1914	1915	1914	2010
432	20230721	113300	1060339613	1915	1916	1916	1915	667
433	20230721	113200	1059062208	1917	1917	1917	1917	115
434	20230721	113100	1058841753	1917	1915	1917	1915	242
435	20230721	113000	1058378301	1917	1916	1917	1915	245
436	20230721	112900	1057909004	1916	1915	1916	1915	52
437	20230721	112800	1057809422	1915	1916	1916	1915	659
438	20230721	112700	1056547010	1917	1916	1917	1916	100
439	20230721	112600	1056355319	1915	1916	1916	1915	1124
440	20230721	112500	1054202254	1916	1917	1917	1916	710
441	20230721	112400	1052841871	1917	1917	1917	1917	157
442	20230721	112300	1052540902	1917	1916	1917	1916	1439
443	20230721	112200	1049783773	1916	1915	1916	1914	163
444	20230721	112100	1049471575	1914	1916	1916	1914	294
445	20230721	112000	1048908733	1915	1914	1915	1913	1518
446	20230721	111900	1046004613	1915	1913	1915	1913	180
447	20230721	111800	1045660043	1913	1914	1915	1913	1248
448	20230721	111700	1043270770	1914	1916	1916	1914	6219
449	20230721	111600	1031361967	1916	1916	1917	1916	297
450	20230721	111500	1030792905	1916	1916	1917	1916	328
451	20230721	111400	1030164456	1916	1917	1917	1916	272
452	20230721	111300	1029643303	1916	1916	1916	1916	231
453	20230721	111200	1029200707	1918	1916	1918	1916	291
454	20230721	111100	1028643049	1918	1918	1918	1918	94
455	20230721	111000	1028462757	1918	1916	1918	1916	451
456	20230721	110900	1027598630	1916	1916	1916	1916	0
457	20230721	110800	1027598630	1916	1918	1918	1916	1290
458	20230721	110700	1025126476	1919	1919	1919	1918	1413
459	20230721	110600	1022414973	1920	1917	1920	1917	1154
460	20230721	110500	1020199873	1918	1917	1918	1917	232
461	20230721	110400	1019755128	1917	1916	1917	1916	439
462	20230721	110300	1018913749	1916	1916	1916	1915	1786
463	20230721	110200	1015492005	1919	1916	1919	1916	693
464	20230721	110100	1014164211	1919	1915	1919	1915	104
465	20230721	110000	1013965035	1916	1918	1919	1916	9903
466	20230721	105900	994965372	1917	1918	1918	1917	467
467	20230721	105800	994070127	1918	1918	1918	1917	344
468	20230721	105700	993410566	1917	1917	1917	1915	512
469	20230721	105600	992429654	1916	1917	1917	1916	1551
470	20230721	105500	989456923	1917	1917	1918	1917	2352
471	20230721	105400	984948119	1917	1919	1919	1917	120
472	20230721	105300	984718049	1918	1919	1919	1918	1385
473	20230721	105200	982060572	1919	1916	1919	1915	2293
474	20230721	105100	977665134	1915	1915	1915	1914	824
475	20230721	105000	976087276	1914	1915	1915	1914	601
476	20230721	104900	974936807	1914	1914	1915	1914	577
477	20230721	104800	973832427	1914	1914	1915	1914	619
478	20230721	104700	972647595	1914	1915	1915	1914	461
479	20230721	104600	971765221	1914	1915	1915	1914	265
480	20230721	104500	971257969	1912	1915	1915	1912	446
481	20230721	104400	970404349	1915	1915	1915	1914	497
482	20230721	104300	969452716	1914	1915	1915	1914	473
483	20230721	104200	968547392	1914	1914	1915	1912	609
484	20230721	104100	967381963	1914	1915	1915	1912	3215
485	20230721	104000	961232990	1914	1916	1916	1914	588
486	20230721	103900	960107152	1917	1917	1917	1915	616
487	20230721	103800	958926977	1917	1918	1918	1917	554
488	20230721	103700	957864859	1917	1918	1919	1915	251
489	20230721	103600	957383662	1918	1919	1919	1918	279
490	20230721	103500	956848268	1919	1921	1921	1915	614
491	20230721	103400	955669535	1921	1920	1921	1917	547
492	20230721	103300	954619343	1920	1920	1920	1920	419
493	20230721	103200	953814863	1919	1920	1920	1919	725
494	20230721	103100	952423379	1919	1913	1919	1913	28864
495	20230721	103000	897176036	1913	1914	1914	1913	595
496	20230721	102900	896037627	1914	1913	1914	1912	4014
497	20230721	102800	888360017	1913	1914	1914	1913	4492
498	20230721	102700	879766719	1914	1914	1914	1913	503
499	20230721	102600	878804448	1914	1914	1914	1914	560
500	20230721	102500	877732608	1913	1914	1914	1913	235
501	20230721	102400	877283049	1913	1914	1914	1913	11228
502	20230721	102300	855793090	1914	1913	1914	1913	3217
503	20230721	102200	849635762	1914	1914	1914	1913	364
504	20230721	102100	848939297	1914	1913	1914	1913	1941
505	20230721	102000	845225153	1913	1912	1913	1911	923
506	20230721	101900	843460449	1912	1911	1912	1911	236
507	20230721	101800	843009449	1914	1910	1914	1910	620
508	20230721	101700	841823215	1913	1913	1914	1910	5816
509	20230721	101600	830703769	1913	1913	1913	1913	11
510	20230721	101500	830682726	1911	1912	1912	1911	525
511	20230721	101400	829679143	1912	1912	1913	1911	512
512	20230721	101300	828700213	1913	1912	1913	1912	859
513	20230721	101200	827057801	1912	1911	1912	1911	387
514	20230721	101100	826318101	1911	1911	1911	1910	5904
515	20230721	101000	815038241	1911	1910	1911	1910	1732
516	20230721	100900	811729628	1910	1909	1910	1909	1942
517	20230721	100800	808021772	1910	1910	1910	1908	4780
518	20230721	100700	798895663	1909	1910	1910	1908	3167
519	20230721	100600	792849837	1910	1911	1911	1909	13595
520	20230721	100500	766894452	1911	1910	1911	1910	3564
521	20230721	100400	760085948	1910	1910	1910	1909	772
522	20230721	100300	758611660	1910	1911	1911	1909	4592
523	20230721	100200	749840715	1911	1913	1914	1911	3751
524	20230721	100100	742671270	1913	1913	1913	1913	651
525	20230721	100000	741425907	1913	1912	1913	1912	266
526	20230721	095900	740917157	1913	1913	1913	1913	329
527	20230721	095800	740287780	1913	1913	1914	1913	801
528	20230721	095700	738755466	1913	1914	1914	1911	948
529	20230721	095600	736942410	1914	1912	1914	1911	609
530	20230721	095500	735777839	1912	1912	1912	1912	661
531	20230721	095400	734514007	1912	1912	1912	1911	1224
532	20230721	095300	732174231	1912	1912	1912	1911	1450
533	20230721	095200	729402808	1912	1912	1912	1911	527
534	20230721	095100	728395650	1912	1911	1912	1910	836
535	20230721	095000	726798007	1912	1911	1912	1910	433
536	20230721	094900	725970780	1911	1911	1912	1910	1574
537	20230721	094800	722963952	1910	1909	1910	1908	4341
538	20230721	094700	714675345	1910	1913	1913	1910	16893
539	20230721	094600	682402079	1912	1913	1914	1912	490
540	20230721	094500	681464823	1913	1911	1913	1911	2344
541	20230721	094400	676983655	1912	1912	1912	1911	809
542	20230721	094300	675437347	1910	1912	1912	1910	1814
543	20230721	094200	671970842	1911	1911	1912	1911	2205
544	20230721	094100	667756946	1912	1912	1912	1911	890
545	20230721	094000	666055973	1911	1908	1911	1908	3203
546	20230721	093900	659941720	1908	1912	1912	1908	14644
547	20230721	093800	631989642	1912	1911	1912	1910	7618
548	20230721	093700	617438749	1911	1910	1912	1910	2939
549	20230721	093600	611822683	1911	1911	1913	1910	5432
550	20230721	093500	601443771	1913	1914	1914	1911	887
551	20230721	093400	599747557	1914	1913	1915	1911	675
552	20230721	093300	598456092	1913	1914	1914	1910	11495
553	20230721	093200	576486059	1915	1915	1916	1912	2712
554	20230721	093100	571296652	1914	1914	1914	1912	6816
555	20230721	093000	558257311	1914	1913	1915	1913	833
556	20230721	092900	556663459	1913	1913	1914	1911	4012
557	20230721	092800	548990812	1912	1910	1912	1909	2982
558	20230721	092700	543294679	1911	1908	1911	1908	1214
559	20230721	092600	540976451	1908	1911	1911	1908	10818
560	20230721	092500	520317044	1911	1911	1912	1910	7404
561	20230721	092400	506173215	1911	1912	1913	1911	2143
562	20230721	092300	502077744	1912	1915	1915	1910	11467
563	20230721	092200	480144775	1915	1913	1916	1913	2749
564	20230721	092100	474881381	1913	1912	1913	1910	1862
565	20230721	092000	471323041	1911	1915	1915	1910	23717
566	20230721	091900	425998599	1914	1917	1917	1912	25841
567	20230721	091800	376540589	1918	1920	1921	1917	12053
568	20230721	091700	353413434	1919	1920	1921	1918	9999
569	20230721	091600	334227704	1920	1928	1929	1919	45690
570	20230721	091500	246375535	1928	1926	1929	1926	2162
571	20230721	091400	242209643	1926	1927	1927	1924	3771
572	20230721	091300	234947953	1928	1930	1930	1927	7302
573	20230721	091200	220875724	1930	1930	1930	1930	2451
574	20230721	091100	216145294	1930	1927	1930	1927	4633
575	20230721	091000	207216125	1926	1929	1930	1926	4900
576	20230721	090900	197773272	1930	1929	1930	1928	1743
577	20230721	090800	194412135	1928	1928	1929	1927	2008
578	20230721	090700	190540928	1927	1933	1935	1927	17905
579	20230721	090600	155992033	1933	1934	1937	1931	15474
580	20230721	090500	126086316	1933	1936	1939	1931	8802
581	20230721	090400	109070090	1935	1943	1944	1935	10477
582	20230721	090300	88738141	1944	1947	1948	1942	7484
583	20230721	090200	74189016	1948	1947	1948	1944	3050
584	20230721	090100	68254033	1947	1950	1953	1942	4268
585	20230721	090000	59945375	1950	1948	1954	1945	29605