KissMeData/005390/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	184200	1899042594	1920	1920	1920	1920	14764
3	20230824	184100	1899042594	1920	1920	1920	1920	0
4	20230824	184000	1899042594	1920	1920	1920	1920	0
5	20230824	183900	1899042594	1920	1920	1920	1920	0
6	20230824	183800	1899042594	1920	1920	1920	1920	0
7	20230824	183700	1899042594	1920	1920	1920	1920	0
8	20230824	183600	1899042594	1920	1920	1920	1920	0
9	20230824	183500	1899042594	1920	1920	1920	1920	0
10	20230824	183400	1899042594	1920	1920	1920	1920	0
11	20230824	183300	1899042594	1920	1920	1920	1920	0
12	20230824	183200	1899042594	1920	1920	1920	1920	0
13	20230824	183100	1899042594	1920	1920	1920	1920	0
14	20230824	183000	1899042594	1920	1920	1920	1920	0
15	20230824	182900	1899042594	1920	1920	1920	1920	0
16	20230824	182800	1899042594	1920	1920	1920	1920	0
17	20230824	182700	1899042594	1920	1920	1920	1920	0
18	20230824	182600	1899042594	1920	1920	1920	1920	0
19	20230824	182500	1899042594	1920	1920	1920	1920	0
20	20230824	182400	1899042594	1920	1920	1920	1920	0
21	20230824	182300	1899042594	1920	1920	1920	1920	0
22	20230824	182200	1899042594	1920	1920	1920	1920	0
23	20230824	182100	1899042594	1920	1920	1920	1920	0
24	20230824	182000	1899042594	1920	1920	1920	1920	0
25	20230824	181900	1899042594	1920	1920	1920	1920	0
26	20230824	181800	1899042594	1920	1920	1920	1920	0
27	20230824	181700	1899042594	1920	1920	1920	1920	0
28	20230824	181600	1899042594	1920	1920	1920	1920	0
29	20230824	181500	1899042594	1920	1920	1920	1920	0
30	20230824	181400	1899042594	1920	1920	1920	1920	0
31	20230824	181300	1899042594	1920	1920	1920	1920	0
32	20230824	181200	1899042594	1920	1920	1920	1920	14764
33	20230824	181100	1899042594	1920	1920	1920	1920	0
34	20230824	181000	1899042594	1920	1920	1920	1920	0
35	20230824	180900	1899042594	1920	1920	1920	1920	0
36	20230824	180800	1899042594	1920	1920	1920	1920	0
37	20230824	180700	1899042594	1920	1920	1920	1920	0
38	20230824	180600	1899042594	1920	1920	1920	1920	0
39	20230824	180500	1899042594	1920	1920	1920	1920	0
40	20230824	180400	1899042594	1920	1920	1920	1920	0
41	20230824	180300	1899042594	1920	1920	1920	1920	0
42	20230824	180200	1899042594	1920	1920	1920	1920	0
43	20230824	180100	1899042594	1920	1920	1920	1920	0
44	20230824	180000	1899042594	1920	1920	1920	1920	0
45	20230824	175900	1899042594	1920	1920	1920	1920	0
46	20230824	175800	1899042594	1920	1920	1920	1920	0
47	20230824	175700	1899042594	1920	1920	1920	1920	0
48	20230824	175600	1899042594	1920	1920	1920	1920	0
49	20230824	175500	1899042594	1920	1920	1920	1920	0
50	20230824	175400	1899042594	1920	1920	1920	1920	0
51	20230824	175300	1899042594	1920	1920	1920	1920	0
52	20230824	175200	1899042594	1920	1920	1920	1920	0
53	20230824	175100	1899042594	1920	1920	1920	1920	0
54	20230824	175000	1899042594	1920	1920	1920	1920	0
55	20230824	174900	1899042594	1920	1920	1920	1920	0
56	20230824	174800	1899042594	1920	1920	1920	1920	0
57	20230824	174700	1899042594	1920	1920	1920	1920	0
58	20230824	174600	1899042594	1920	1920	1920	1920	0
59	20230824	174500	1899042594	1920	1920	1920	1920	0
60	20230824	174400	1899042594	1920	1920	1920	1920	0
61	20230824	174300	1899042594	1920	1920	1920	1920	0
62	20230824	174200	1899042594	1920	1920	1920	1920	14764
63	20230824	174100	1899042594	1920	1920	1920	1920	0
64	20230824	174000	1899042594	1920	1920	1920	1920	0
65	20230824	173900	1899042594	1920	1920	1920	1920	0
66	20230824	173800	1899042594	1920	1920	1920	1920	0
67	20230824	173700	1899042594	1920	1920	1920	1920	0
68	20230824	173600	1899042594	1920	1920	1920	1920	0
69	20230824	173500	1899042594	1920	1920	1920	1920	0
70	20230824	173400	1899042594	1920	1920	1920	1920	0
71	20230824	173300	1899042594	1920	1920	1920	1920	0
72	20230824	173200	1899042594	1920	1920	1920	1920	0
73	20230824	173100	1899042594	1920	1920	1920	1920	0
74	20230824	173000	1899042594	1920	1920	1920	1920	0
75	20230824	172900	1899042594	1920	1920	1920	1920	0
76	20230824	172800	1899042594	1920	1920	1920	1920	0
77	20230824	172700	1899042594	1920	1920	1920	1920	0
78	20230824	172600	1899042594	1920	1920	1920	1920	0
79	20230824	172500	1899042594	1920	1920	1920	1920	0
80	20230824	172400	1899042594	1920	1920	1920	1920	0
81	20230824	172300	1899042594	1920	1920	1920	1920	0
82	20230824	172200	1899042594	1920	1920	1920	1920	0
83	20230824	172100	1899042594	1920	1920	1920	1920	0
84	20230824	172000	1899042594	1920	1920	1920	1920	0
85	20230824	171900	1899042594	1920	1920	1920	1920	0
86	20230824	171800	1899042594	1920	1920	1920	1920	0
87	20230824	171700	1899042594	1920	1920	1920	1920	0
88	20230824	171600	1899042594	1920	1920	1920	1920	0
89	20230824	171500	1899042594	1920	1920	1920	1920	0
90	20230824	171400	1899042594	1920	1920	1920	1920	0
91	20230824	171300	1899042594	1920	1920	1920	1920	0
92	20230824	171200	1899042594	1920	1920	1920	1920	14764
93	20230824	171100	1899042594	1920	1920	1920	1920	0
94	20230824	171000	1899042594	1920	1920	1920	1920	0
95	20230824	170900	1899042594	1920	1920	1920	1920	0
96	20230824	170800	1899042594	1920	1920	1920	1920	0
97	20230824	170700	1899042594	1920	1920	1920	1920	0
98	20230824	170600	1899042594	1920	1920	1920	1920	0
99	20230824	170500	1899042594	1920	1920	1920	1920	0
100	20230824	170400	1899042594	1920	1920	1920	1920	0
101	20230824	170300	1899042594	1920	1920	1920	1920	0
102	20230824	170200	1899042594	1920	1920	1920	1920	0
103	20230824	170100	1899042594	1920	1920	1920	1920	0
104	20230824	170000	1899042594	1920	1920	1920	1920	0
105	20230824	165900	1899042594	1920	1920	1920	1920	0
106	20230824	165800	1899042594	1920	1920	1920	1920	0
107	20230824	165700	1899042594	1920	1920	1920	1920	0
108	20230824	165600	1899042594	1920	1920	1920	1920	0
109	20230824	165500	1899042594	1920	1920	1920	1920	0
110	20230824	165400	1899042594	1920	1920	1920	1920	0
111	20230824	165300	1899042594	1920	1920	1920	1920	0
112	20230824	165200	1899042594	1920	1920	1920	1920	0
113	20230824	165100	1899042594	1920	1920	1920	1920	0
114	20230824	165000	1899042594	1920	1920	1920	1920	0
115	20230824	164900	1899042594	1920	1920	1920	1920	0
116	20230824	164800	1899042594	1920	1920	1920	1920	0
117	20230824	164700	1899042594	1920	1920	1920	1920	0
118	20230824	164600	1899042594	1920	1920	1920	1920	0
119	20230824	164500	1899042594	1920	1920	1920	1920	0
120	20230824	164400	1899042594	1920	1920	1920	1920	0
121	20230824	164300	1899042594	1920	1920	1920	1920	0
122	20230824	164200	1899042594	1920	1920	1920	1920	14764
123	20230824	164100	1899042594	1920	1920	1920	1920	0
124	20230824	164000	1899042594	1920	1920	1920	1920	0
125	20230824	163900	1899042594	1920	1920	1920	1920	0
126	20230824	163800	1899042594	1920	1920	1920	1920	0
127	20230824	163700	1899042594	1920	1920	1920	1920	0
128	20230824	163600	1899042594	1920	1920	1920	1920	0
129	20230824	163500	1899042594	1920	1920	1920	1920	0
130	20230824	163400	1899042594	1920	1920	1920	1920	0
131	20230824	163300	1899042594	1920	1920	1920	1920	0
132	20230824	163200	1899042594	1920	1920	1920	1920	0
133	20230824	163100	1899042594	1920	1920	1920	1920	0
134	20230824	163000	1899042594	1920	1920	1920	1920	0
135	20230824	162900	1899042594	1920	1920	1920	1920	0
136	20230824	162800	1899042594	1920	1920	1920	1920	0
137	20230824	162700	1899042594	1920	1920	1920	1920	0
138	20230824	162600	1899042594	1920	1920	1920	1920	0
139	20230824	162500	1899042594	1920	1920	1920	1920	0
140	20230824	162400	1899042594	1920	1920	1920	1920	0
141	20230824	162300	1899042594	1920	1920	1920	1920	0
142	20230824	162200	1899042594	1920	1920	1920	1920	0
143	20230824	162100	1899042594	1920	1920	1920	1920	0
144	20230824	162000	1899042594	1920	1920	1920	1920	0
145	20230824	161900	1899042594	1920	1920	1920	1920	0
146	20230824	161800	1899042594	1920	1920	1920	1920	0
147	20230824	161700	1899042594	1920	1920	1920	1920	0
148	20230824	161600	1899042594	1920	1920	1920	1920	0
149	20230824	161500	1899042594	1920	1920	1920	1920	0
150	20230824	161400	1899042594	1920	1920	1920	1920	0
151	20230824	161300	1899042594	1920	1920	1920	1920	0
152	20230824	161200	1899042594	1920	1920	1920	1920	14764
153	20230824	161100	1899042594	1920	1920	1920	1920	0
154	20230824	161000	1899042594	1920	1920	1920	1920	0
155	20230824	160900	1899042594	1920	1920	1920	1920	0
156	20230824	160800	1899042594	1920	1920	1920	1920	0
157	20230824	160700	1899042594	1920	1920	1920	1920	0
158	20230824	160600	1899042594	1920	1920	1920	1920	0
159	20230824	160500	1899042594	1920	1920	1920	1920	0
160	20230824	160400	1899042594	1920	1920	1920	1920	0
161	20230824	160300	1899042594	1920	1920	1920	1920	0
162	20230824	160200	1899042594	1920	1920	1920	1920	0
163	20230824	160100	1899042594	1920	1920	1920	1920	0
164	20230824	160000	1899042594	1920	1920	1920	1920	0
165	20230824	155900	1899042594	1920	1920	1920	1920	0
166	20230824	155800	1899042594	1920	1920	1920	1920	0
167	20230824	155700	1899042594	1920	1920	1920	1920	0
168	20230824	155600	1899042594	1920	1920	1920	1920	0
169	20230824	155500	1899042594	1920	1920	1920	1920	0
170	20230824	155400	1899042594	1920	1920	1920	1920	0
171	20230824	155300	1899042594	1920	1920	1920	1920	0
172	20230824	155200	1899042594	1920	1920	1920	1920	0
173	20230824	155100	1899042594	1920	1920	1920	1920	0
174	20230824	155000	1899042594	1920	1920	1920	1920	0
175	20230824	154900	1899042594	1920	1920	1920	1920	0
176	20230824	154800	1899042594	1920	1920	1920	1920	0
177	20230824	154700	1899042594	1920	1920	1920	1920	0
178	20230824	154600	1899042594	1920	1920	1920	1920	0
179	20230824	154500	1899042594	1920	1920	1920	1920	0
180	20230824	154400	1899042594	1920	1920	1920	1920	0
181	20230824	154300	1899042594	1920	1920	1920	1920	0
182	20230824	154200	1899042594	1920	1920	1920	1920	14764
183	20230824	154100	1899042594	1920	1920	1920	1920	0
184	20230824	154000	1899042594	1920	1920	1920	1920	0
185	20230824	153900	1899042594	1920	1920	1920	1920	0
186	20230824	153800	1899042594	1920	1920	1920	1920	0
187	20230824	153700	1899042594	1920	1920	1920	1920	0
188	20230824	153600	1899042594	1920	1920	1920	1920	0
189	20230824	153500	1899042594	1920	1920	1920	1920	0
190	20230824	153400	1899042594	1920	1920	1920	1920	0
191	20230824	153300	1899042594	1920	1920	1920	1920	0
192	20230824	153200	1899042594	1920	1920	1920	1920	0
193	20230824	153100	1899042594	1920	1920	1920	1920	0
194	20230824	153000	1899042594	1920	1920	1920	1920	14764
195	20230824	152900	1870695714	1908	1908	1908	1908	0
196	20230824	152800	1870695714	1908	1908	1908	1908	0
197	20230824	152700	1870695714	1908	1908	1908	1908	0
198	20230824	152600	1870695714	1908	1908	1908	1908	0
199	20230824	152500	1870695714	1908	1908	1908	1908	0
200	20230824	152400	1870695714	1908	1908	1908	1908	0
201	20230824	152300	1870695714	1908	1908	1908	1908	0
202	20230824	152200	1870695714	1908	1908	1908	1908	0
203	20230824	152100	1870695714	1908	1908	1908	1908	0
204	20230824	152000	1870695714	1908	1908	1908	1908	0
205	20230824	151900	1870695714	1908	1913	1913	1908	352
206	20230824	151800	1870023420	1913	1913	1913	1913	986
207	20230824	151700	1868137202	1913	1913	1913	1913	590
208	20230824	151600	1867008532	1913	1913	1913	1913	119
209	20230824	151500	1866780885	1913	1909	1913	1907	1285
210	20230824	151400	1864328557	1913	1913	1913	1913	1
211	20230824	151300	1864326644	1908	1908	1908	1908	700
212	20230824	151200	1862991044	1907	1907	1907	1907	1000
213	20230824	151100	1861084044	1907	1916	1916	1907	66
214	20230824	151000	1860958038	1907	1907	1907	1907	1
215	20230824	150900	1860956131	1907	1915	1915	1907	1176
216	20230824	150800	1858704672	1915	1905	1916	1905	1435
217	20230824	150700	1855957044	1902	1905	1905	1902	1557
218	20230824	150600	1852992456	1905	1904	1905	1902	11997
219	20230824	150500	1830138207	1902	1913	1913	1902	115
220	20230824	150400	1829919043	1902	1903	1913	1902	1991
221	20230824	150300	1826132140	1904	1909	1909	1902	2361
222	20230824	150200	1821636915	1910	1910	1910	1910	0
223	20230824	150100	1821636915	1910	1910	1910	1910	50
224	20230824	150000	1821541415	1910	1910	1910	1910	5
225	20230824	145900	1821531865	1910	1910	1910	1910	20
226	20230824	145800	1821493665	1910	1910	1910	1910	128
227	20230824	145700	1821249185	1910	1910	1910	1910	23
228	20230824	145600	1821205255	1910	1910	1910	1910	201
229	20230824	145500	1820821345	1913	1904	1913	1904	368
230	20230824	145400	1820120166	1906	1906	1906	1906	412
231	20230824	145300	1819334894	1906	1902	1907	1902	3621
232	20230824	145200	1812439856	1902	1889	1902	1889	5674
233	20230824	145100	1801683088	1889	1896	1896	1889	426
234	20230824	145000	1800875425	1896	1888	1896	1887	310
235	20230824	144900	1800289966	1888	1896	1896	1888	2
236	20230824	144800	1800286182	1887	1897	1897	1887	213
237	20230824	144700	1799882131	1898	1898	1898	1898	0
238	20230824	144600	1799882131	1898	1897	1898	1886	111
239	20230824	144500	1799672212	1898	1897	1898	1886	1031
240	20230824	144400	1797727404	1885	1889	1902	1885	2939
241	20230824	144300	1792183239	1902	1890	1903	1889	1918
242	20230824	144200	1788559159	1903	1897	1903	1889	8539
243	20230824	144100	1772406960	1896	1896	1896	1896	0
244	20230824	144000	1772406960	1896	1896	1896	1896	0
245	20230824	143900	1772406960	1896	1900	1900	1896	1000
246	20230824	143800	1770510880	1905	1905	1905	1905	8
247	20230824	143700	1770495640	1905	1905	1905	1905	111
248	20230824	143600	1770284185	1905	1903	1905	1895	4005
249	20230824	143500	1762693277	1905	1905	1905	1898	7757
250	20230824	143400	1747952202	1905	1906	1906	1904	6959
251	20230824	143300	1734694855	1906	1906	1906	1906	0
252	20230824	143200	1734694855	1906	1909	1909	1906	8670
253	20230824	143100	1718156534	1909	1909	1909	1909	338
254	20230824	143000	1717511292	1909	1909	1909	1909	120
255	20230824	142900	1717282212	1909	1909	1909	1909	522
256	20230824	142800	1716285714	1909	1909	1909	1909	41
257	20230824	142700	1716207445	1909	1909	1909	1909	338
258	20230824	142600	1715562203	1909	1909	1909	1909	70
259	20230824	142500	1715428573	1909	1909	1914	1909	685
260	20230824	142400	1714120898	1909	1908	1909	1908	1430
261	20230824	142300	1711391368	1909	1909	1909	1909	2793
262	20230824	142200	1706059531	1909	1908	1909	1908	628
263	20230824	142100	1704861131	1909	1909	1909	1909	836
264	20230824	142000	1703265207	1909	1909	1909	1909	338
265	20230824	141900	1702619965	1909	1909	1909	1909	0
266	20230824	141800	1702619965	1909	1910	1910	1909	438
267	20230824	141700	1701783723	1909	1909	1909	1909	35
268	20230824	141600	1701716908	1909	1910	1910	1909	839
269	20230824	141500	1700114756	1910	1910	1910	1909	134
270	20230824	141400	1699858817	1909	1909	1909	1909	0
271	20230824	141300	1699858817	1909	1909	1909	1909	356
272	20230824	141200	1699179213	1909	1909	1909	1909	600
273	20230824	141100	1698033813	1909	1908	1909	1908	918
274	20230824	141000	1696282260	1908	1908	1908	1908	3658
275	20230824	140900	1689302796	1908	1909	1909	1908	378
276	20230824	140800	1688581532	1908	1908	1908	1908	19
277	20230824	140700	1688545280	1909	1909	1909	1909	57
278	20230824	140600	1688436467	1908	1908	1908	1908	338
279	20230824	140500	1687791563	1909	1909	1909	1909	82
280	20230824	140400	1687635025	1908	1910	1911	1908	4277
281	20230824	140300	1679466945	1916	1911	1916	1910	329
282	20230824	140200	1678838346	1911	1911	1911	1910	838
283	20230824	140100	1677237428	1912	1912	1912	1912	0
284	20230824	140000	1677237428	1912	1921	1921	1912	1986
285	20230824	135900	1673440124	1912	1913	1913	1912	2277
286	20230824	135800	1669084303	1922	1913	1922	1913	550
287	20230824	135700	1668031253	1912	1912	1912	1912	338
288	20230824	135600	1667384997	1912	1910	1912	1910	191
289	20230824	135500	1667020133	1910	1909	1910	1908	1651
290	20230824	135400	1663867561	1908	1908	1908	1908	0
291	20230824	135300	1663867561	1908	1908	1908	1908	338
292	20230824	135200	1663222657	1908	1908	1908	1908	266
293	20230824	135100	1662715129	1910	1910	1910	1908	1006
294	20230824	135000	1660794109	1910	1910	1910	1910	3
295	20230824	134900	1660788379	1910	1910	1910	1910	118
296	20230824	134800	1660562999	1910	1910	1910	1910	3755
297	20230824	134700	1653390949	1910	1912	1912	1910	999
298	20230824	134600	1651482568	1912	1912	1912	1912	208
299	20230824	134500	1651084872	1919	1920	1920	1919	31
300	20230824	134400	1651025382	1911	1912	1912	1911	851
301	20230824	134300	1649398771	1912	1912	1912	1912	257
302	20230824	134200	1648907387	1913	1913	1913	1913	1245
303	20230824	134100	1646525702	1913	1917	1917	1913	856
304	20230824	134000	1644887465	1918	1922	1922	1918	2190
305	20230824	133900	1640685769	1921	1921	1921	1921	0
306	20230824	133800	1640685769	1921	1922	1922	1921	1917
307	20230824	133700	1637003202	1923	1924	1924	1923	455
308	20230824	133600	1636128132	1927	1924	1927	1924	160
309	20230824	133500	1635819860	1925	1925	1925	1925	5104
310	20230824	133400	1625994660	1926	1925	1926	1925	572
311	20230824	133300	1624893501	1926	1927	1927	1925	8444
312	20230824	133200	1608632685	1927	1927	1927	1927	771
313	20230824	133100	1607146968	1926	1926	1926	1926	472
314	20230824	133000	1606237896	1926	1926	1926	1926	0
315	20230824	132900	1606237896	1926	1927	1927	1926	752
316	20230824	132800	1604789330	1926	1926	1926	1926	519
317	20230824	132700	1603789736	1926	1926	1926	1926	889
318	20230824	132600	1602077522	1926	1925	1931	1925	553
319	20230824	132500	1601012262	1921	1921	1921	1921	0
320	20230824	132400	1601012262	1921	1930	1930	1921	1188
321	20230824	132300	1598729664	1930	1930	1930	1930	3
322	20230824	132200	1598723874	1921	1921	1921	1921	346
323	20230824	132100	1598059208	1920	1920	1920	1920	103
324	20230824	132000	1597861448	1920	1931	1931	1920	539
325	20230824	131900	1596824357	1931	1920	1931	1920	837
326	20230824	131800	1595212275	1930	1930	1930	1920	258
327	20230824	131700	1594716669	1929	1931	1931	1929	510
328	20230824	131600	1593731872	1931	1924	1935	1920	659
329	20230824	131500	1592462877	1924	1956	1956	1924	5506
330	20230824	131400	1581745371	1956	1916	1964	1916	9997
331	20230824	131300	1562342934	1916	1914	1916	1914	1301
332	20230824	131200	1559851820	1913	1913	1913	1913	57
333	20230824	131100	1559742779	1912	1912	1912	1912	339
334	20230824	131000	1559094611	1913	1911	1913	1911	270
335	20230824	130900	1558578419	1911	1911	1911	1911	680
336	20230824	130800	1557278939	1910	1912	1912	1910	8528
337	20230824	130700	1540981142	1912	1912	1912	1912	4100
338	20230824	130600	1533141942	1912	1913	1913	1912	2075
339	20230824	130500	1529174371	1913	1913	1913	1913	60
340	20230824	130400	1529059591	1914	1914	1914	1914	93
341	20230824	130300	1528881589	1914	1914	1914	1914	606
342	20230824	130200	1527721705	1915	1916	1916	1915	2
343	20230824	130100	1527717874	1914	1914	1914	1913	642
344	20230824	130000	1526489096	1914	1914	1914	1914	50
345	20230824	125900	1526393396	1914	1913	1914	1913	924
346	20230824	125800	1524625708	1914	1913	1914	1913	95
347	20230824	125700	1524443883	1913	1914	1914	1913	473
348	20230824	125600	1523538695	1915	1915	1915	1915	301
349	20230824	125500	1522962280	1916	1917	1917	1916	130
350	20230824	125400	1522713171	1916	1916	1916	1916	2073
351	20230824	125300	1518741303	1915	1915	1915	1915	623
352	20230824	125200	1517548258	1915	1915	1915	1915	74
353	20230824	125100	1517406548	1915	1916	1916	1915	24
354	20230824	125000	1517360575	1916	1915	1916	1915	254
355	20230824	124900	1516873912	1915	1915	1915	1915	58
356	20230824	124800	1516762842	1913	1915	1915	1913	6166
357	20230824	124700	1504966724	1915	1915	1915	1915	196
358	20230824	124600	1504591384	1915	1916	1916	1914	4615
359	20230824	124500	1495752774	1916	1917	1917	1916	688
360	20230824	124400	1494433978	1917	1917	1917	1917	439
361	20230824	124300	1493592415	1917	1917	1917	1916	493
362	20230824	124200	1492647484	1917	1920	1920	1917	3088
363	20230824	124100	1486721558	1920	1920	1920	1920	339
364	20230824	124000	1486070678	1921	1921	1921	1921	981
365	20230824	123900	1484186177	1920	1920	1920	1920	339
366	20230824	123800	1483535297	1920	1927	1927	1920	42
367	20230824	123700	1483454650	1921	1928	1928	1921	439
368	20230824	123600	1482610631	1928	1920	1928	1920	1201
369	20230824	123500	1480297703	1920	1920	1920	1920	339
370	20230824	123400	1479646823	1924	1920	1924	1918	2616
371	20230824	123300	1474627434	1920	1923	1923	1920	1298
372	20230824	123200	1472133503	1924	1926	1927	1924	1150
373	20230824	123100	1469919298	1926	1926	1926	1926	252
374	20230824	123000	1469433946	1926	1927	1927	1926	83
375	20230824	122900	1469274018	1927	1927	1927	1927	130
376	20230824	122800	1469023508	1927	1927	1927	1927	1286
377	20230824	122700	1466545386	1927	1927	1927	1927	6
378	20230824	122600	1466533824	1928	1928	1928	1919	648
379	20230824	122500	1465287531	1928	1928	1928	1928	0
380	20230824	122400	1465287531	1928	1927	1928	1918	1602
381	20230824	122300	1462210385	1927	1927	1927	1927	7
382	20230824	122200	1462196896	1918	1927	1927	1918	393
383	20230824	122100	1461442636	1926	1924	1926	1917	4831
384	20230824	122000	1452165480	1929	1919	1930	1918	2262
385	20230824	121900	1447810395	1921	1917	1921	1917	1837
386	20230824	121800	1444287426	1914	1914	1914	1914	74
387	20230824	121700	1444145790	1915	1919	1919	1915	29
388	20230824	121600	1444090249	1919	1919	1919	1919	1
389	20230824	121500	1444088330	1921	1921	1921	1912	9819
390	20230824	121400	1425271039	1920	1921	1921	1920	558
391	20230824	121300	1424199434	1921	1922	1922	1921	935
392	20230824	121200	1422403294	1922	1923	1923	1922	2024
393	20230824	121100	1418512996	1923	1923	1923	1923	84
394	20230824	121000	1418351464	1923	1923	1924	1923	2058
395	20230824	120900	1414393625	1924	1924	1924	1924	10
396	20230824	120800	1414374385	1924	1925	1925	1924	593
397	20230824	120700	1413233442	1925	1925	1925	1925	103
398	20230824	120600	1413035167	1925	1926	1926	1925	1719
399	20230824	120500	1409725187	1927	1928	1928	1927	223
400	20230824	120400	1409295465	1928	1929	1929	1928	124
401	20230824	120300	1409056279	1929	1927	1929	1927	1589
402	20230824	120200	1405994256	1927	1927	1927	1927	0
403	20230824	120100	1405994256	1927	1928	1928	1927	592
404	20230824	120000	1404853389	1927	1927	1927	1927	234
405	20230824	115900	1404402471	1927	1928	1929	1927	1117
406	20230824	115800	1402249135	1928	1929	1929	1928	340
407	20230824	115700	1401593614	1929	1929	1929	1929	41
408	20230824	115600	1401514525	1930	1930	1930	1930	60
409	20230824	115500	1401398725	1930	1930	1930	1930	300
410	20230824	115400	1400819725	1930	1930	1930	1930	67
411	20230824	115300	1400690415	1930	1928	1930	1928	101
412	20230824	115200	1400495685	1928	1929	1929	1928	578
413	20230824	115100	1399380737	1929	1930	1930	1929	942
414	20230824	115000	1397563262	1930	1930	1930	1930	339
415	20230824	114900	1396908992	1930	1930	1931	1930	750
416	20230824	114800	1395461336	1931	1932	1932	1931	5
417	20230824	114700	1395451680	1930	1930	1930	1930	0
418	20230824	114600	1395451680	1930	1931	1931	1930	379
419	20230824	114500	1394720170	1931	1931	1931	1931	186
420	20230824	114400	1394361004	1931	1931	1931	1931	791
421	20230824	114300	1392833583	1930	1930	1930	1930	339
422	20230824	114200	1392179313	1931	1930	1931	1930	538
423	20230824	114100	1391140445	1930	1929	1930	1929	705
424	20230824	114000	1389780290	1930	1929	1930	1929	124
425	20230824	113900	1389541074	1930	1929	1930	1929	1089
426	20230824	113800	1387439888	1928	1927	1928	1927	921
427	20230824	113700	1385664486	1928	1930	1930	1928	240
428	20230824	113600	1385201610	1930	1930	1930	1930	0
429	20230824	113500	1385201610	1930	1927	1930	1927	1087
430	20230824	113400	1383103961	1926	1923	1926	1923	499
431	20230824	113300	1382144034	1923	1925	1925	1923	1200
432	20230824	113200	1379835434	1923	1924	1924	1923	519
433	20230824	113100	1378837297	1923	1923	1923	1923	0
434	20230824	113000	1378837297	1923	1924	1924	1923	546
435	20230824	112900	1377786839	1923	1923	1923	1923	200
436	20230824	112800	1377402239	1923	1924	1924	1923	505
437	20230824	112700	1376430626	1924	1924	1926	1924	2445
438	20230824	112600	1371725458	1924	1924	1924	1924	377
439	20230824	112500	1371000110	1923	1924	1924	1923	143
440	20230824	112400	1370724981	1923	1923	1923	1923	400
441	20230824	112300	1369955781	1923	1922	1923	1922	871
442	20230824	112200	1368281080	1922	1924	1924	1922	1000
443	20230824	112100	1366358880	1924	1923	1926	1923	394
444	20230824	112000	1365601063	1920	1926	1926	1920	9808
445	20230824	111900	1346745297	1924	1935	1935	1924	486
446	20230824	111800	1345808616	1936	1930	1936	1924	11036
447	20230824	111700	1324543618	1922	1923	1930	1922	4577
448	20230824	111600	1315736355	1923	1935	1935	1923	10257
449	20230824	111500	1295947206	1936	1939	1939	1936	1012
450	20230824	111400	1293987155	1939	1939	1939	1939	307
451	20230824	111300	1293391882	1939	1940	1940	1939	851
452	20230824	111200	1291740951	1940	1940	1940	1940	710
453	20230824	111100	1290363551	1940	1940	1942	1940	1130
454	20230824	111000	1288171303	1941	1942	1942	1941	3151
455	20230824	110900	1282053236	1942	1946	1946	1942	800
456	20230824	110800	1280498363	1947	1948	1949	1947	356
457	20230824	110700	1279805015	1949	1949	1949	1949	525
458	20230824	110600	1278781790	1949	1951	1951	1949	9853
459	20230824	110500	1259568512	1951	1952	1952	1951	650
460	20230824	110400	1258300357	1952	1952	1952	1952	50
461	20230824	110300	1258202757	1952	1952	1952	1951	375
462	20230824	110200	1257471096	1952	1952	1952	1952	14
463	20230824	110100	1257443768	1951	1951	1952	1951	510
464	20230824	110000	1256448707	1951	1951	1951	1951	3363
465	20230824	105900	1249887494	1951	1952	1952	1951	5038
466	20230824	105800	1240057419	1952	1951	1952	1951	880
467	20230824	105700	1238340339	1951	1952	1952	1951	5440
468	20230824	105600	1227726239	1952	1952	1952	1952	1523
469	20230824	105500	1224753343	1952	1953	1954	1952	3310
470	20230824	105400	1218290033	1954	1953	1954	1953	666
471	20230824	105300	1216989008	1953	1953	1953	1953	36
472	20230824	105200	1216918700	1953	1954	1954	1953	480
473	20230824	105100	1215981005	1953	1953	1953	1953	0
474	20230824	105000	1215981005	1953	1953	1953	1953	436
475	20230824	104900	1215129497	1953	1952	1953	1952	20
476	20230824	104800	1215090444	1953	1953	1953	1952	1451
477	20230824	104700	1212256980	1952	1954	1954	1952	6421
478	20230824	104600	1199720458	1955	1956	1956	1955	1299
479	20230824	104500	1197180678	1957	1959	1959	1957	1800
480	20230824	104400	1193656170	1959	1961	1961	1959	4130
481	20230824	104300	1185561615	1961	1961	1961	1960	497
482	20230824	104200	1184587395	1961	1962	1962	1961	1958
483	20230824	104100	1180746878	1962	1962	1963	1962	832
484	20230824	104000	1179114493	1962	1961	1962	1961	4842
485	20230824	103900	1169619067	1962	1963	1963	1962	1263
486	20230824	103800	1167141060	1963	1962	1963	1962	543
487	20230824	103700	1166075628	1962	1963	1963	1962	563
488	20230824	103600	1164970982	1963	1962	1963	1962	345
489	20230824	103500	1164294086	1962	1963	1963	1962	274
490	20230824	103400	1163756398	1962	1963	1963	1962	1905
491	20230824	103300	1160017223	1963	1963	1963	1963	484
492	20230824	103200	1159067131	1966	1963	1966	1963	355
493	20230824	103100	1158370218	1967	1967	1967	1967	0
494	20230824	103000	1158370218	1967	1971	1973	1967	1029
495	20230824	102900	1156342531	1971	1968	1972	1968	3869
496	20230824	102800	1148719591	1968	1962	1968	1961	4360
497	20230824	102700	1140161809	1963	1967	1967	1962	4852
498	20230824	102600	1130635282	1967	1965	1968	1965	3472
499	20230824	102500	1123810170	1968	1965	1968	1965	410
500	20230824	102400	1123004367	1968	1968	1968	1965	172
501	20230824	102300	1122665877	1965	1965	1965	1965	367
502	20230824	102200	1121944722	1968	1967	1968	1965	503
503	20230824	102100	1120956016	1968	1968	1968	1968	277
504	20230824	102000	1120410880	1968	1968	1968	1968	50
505	20230824	101900	1120312480	1965	1968	1968	1965	921
506	20230824	101800	1118500969	1968	1966	1968	1965	1882
507	20230824	101700	1114798279	1972	1972	1972	1972	1
508	20230824	101600	1114796307	1966	1966	1966	1965	939
509	20230824	101500	1112950533	1966	1973	1973	1966	2688
510	20230824	101400	1107652676	1970	1970	1970	1965	999
511	20230824	101300	1105686113	1970	1970	1970	1970	308
512	20230824	101200	1105079353	1970	1969	1973	1964	1632
513	20230824	101100	1101872366	1973	1966	1973	1966	6635
514	20230824	101000	1088819434	1966	1966	1966	1966	1478
515	20230824	100900	1085913686	1966	1966	1966	1966	339
516	20230824	100800	1085247212	1969	1966	1969	1966	1175
517	20230824	100700	1082936040	1969	1969	1969	1966	1135
518	20230824	100600	1080702242	1969	1966	1969	1966	1011
519	20230824	100500	1078712507	1966	1965	1973	1965	2022
520	20230824	100400	1074736715	1965	1965	1965	1965	20
521	20230824	100300	1074697415	1964	1964	1964	1964	2359
522	20230824	100200	1070064339	1963	1963	1963	1963	502
523	20230824	100100	1069078913	1963	1966	1966	1963	354
524	20230824	100000	1068383996	1966	1961	1966	1961	838
525	20230824	095900	1066739826	1962	1962	1962	1962	691
526	20230824	095800	1065384084	1962	1962	1963	1962	5420
527	20230824	095700	1054749790	1962	1963	1963	1962	10
528	20230824	095600	1054730169	1962	1962	1962	1962	507
529	20230824	095500	1053735435	1962	1963	1963	1962	1354
530	20230824	095400	1051078685	1962	1964	1964	1962	829
531	20230824	095300	1049451998	1965	1966	1966	1965	2372
532	20230824	095200	1044790993	1966	1966	1967	1966	73
533	20230824	095100	1044647455	1967	1968	1969	1966	49239
534	20230824	095000	947794300	1968	1967	1968	1967	802
535	20230824	094900	946216427	1967	1968	1968	1967	3350
536	20230824	094800	939624290	1968	1968	1968	1968	638
537	20230824	094700	938368706	1968	1968	1974	1968	1811
538	20230824	094600	934801863	1968	1971	1971	1968	2192
539	20230824	094500	930487115	1970	1974	1974	1969	795
540	20230824	094400	928921292	1974	1968	1974	1968	112
541	20230824	094300	928700504	1968	1967	1968	1967	892
542	20230824	094200	926945601	1967	1974	1974	1967	1164
543	20230824	094100	924655222	1974	1975	1975	1974	7219
544	20230824	094000	910398041	1975	1975	1975	1974	1487
545	20230824	093900	907461564	1975	1975	1975	1974	1019
546	20230824	093800	905449389	1975	1974	1980	1974	8536
547	20230824	093700	888557715	1979	1974	1979	1973	8982
548	20230824	093600	870817024	1973	1970	1973	1962	7311
549	20230824	093500	856425427	1971	1974	1974	1971	1917
550	20230824	093400	852647017	1971	1970	1973	1970	2868
551	20230824	093300	846994081	1970	1969	1970	1967	1149
552	20230824	093200	844731844	1969	1970	1971	1969	1455
553	20230824	093100	841865393	1971	1970	1971	1970	2414
554	20230824	093000	837109810	1970	1971	1971	1970	3946
555	20230824	092900	829336162	1971	1971	1971	1970	1124
556	20230824	092800	827121137	1971	1972	1972	1970	5007
557	20230824	092700	817252823	1971	1972	1979	1971	4841
558	20230824	092600	807684605	1972	1971	1980	1971	4760
559	20230824	092500	798282264	1970	1970	1971	1970	866
560	20230824	092400	796576243	1970	1962	1970	1962	925
561	20230824	092300	794754500	1969	1969	1970	1957	734
562	20230824	092200	793313293	1956	1960	1969	1956	7106
563	20230824	092100	779384807	1960	1955	1960	1955	3128
564	20230824	092000	773267012	1953	1959	1960	1953	7090
565	20230824	091900	759414032	1960	1960	1962	1959	2219
566	20230824	091800	755064640	1962	1975	1975	1960	18850
567	20230824	091700	717955317	1975	1983	1985	1975	5432
568	20230824	091600	707208603	1983	1988	1989	1983	10742
569	20230824	091500	685876059	1986	1990	1990	1986	5010
570	20230824	091400	675917974	1990	1991	1991	1987	1586
571	20230824	091300	672762811	1990	1987	1990	1987	3864
572	20230824	091200	665078174	1987	1988	1988	1986	9250
573	20230824	091100	646706593	1986	1986	1990	1986	1742
574	20230824	091000	643244888	1986	1990	1993	1985	7254
575	20230824	090900	628820459	1993	1994	1995	1985	19380
576	20230824	090800	590246047	1995	1997	1997	1985	12044
577	20230824	090700	566237040	1997	1985	1998	1981	10828
578	20230824	090600	544710338	1984	1979	1987	1970	7351
579	20230824	090500	530156307	1987	1970	1987	1968	22042
580	20230824	090400	486546852	1969	1961	1969	1952	10377
581	20230824	090300	466233234	1951	1977	1978	1951	27313
582	20230824	090200	412535567	1977	1970	1981	1970	18279
583	20230824	090100	376471957	1983	1998	1998	1965	73975
584	20230824	090000	229874018	1998	2015	2015	1980	107561