KissMeData/005880/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	184300	1343620756	1906	1906	1906	1906	17391
3	20230808	184200	1343620756	1906	1906	1906	1906	0
4	20230808	184100	1343620756	1906	1906	1906	1906	0
5	20230808	184000	1343620756	1906	1906	1906	1906	0
6	20230808	183900	1343620756	1906	1906	1906	1906	0
7	20230808	183800	1343620756	1906	1906	1906	1906	0
8	20230808	183700	1343620756	1906	1906	1906	1906	0
9	20230808	183600	1343620756	1906	1906	1906	1906	0
10	20230808	183500	1343620756	1906	1906	1906	1906	0
11	20230808	183400	1343620756	1906	1906	1906	1906	0
12	20230808	183300	1343620756	1906	1906	1906	1906	0
13	20230808	183200	1343620756	1906	1906	1906	1906	0
14	20230808	183100	1343620756	1906	1906	1906	1906	0
15	20230808	183000	1343620756	1906	1906	1906	1906	0
16	20230808	182900	1343620756	1906	1906	1906	1906	0
17	20230808	182800	1343620756	1906	1906	1906	1906	0
18	20230808	182700	1343620756	1906	1906	1906	1906	0
19	20230808	182600	1343620756	1906	1906	1906	1906	0
20	20230808	182500	1343620756	1906	1906	1906	1906	0
21	20230808	182400	1343620756	1906	1906	1906	1906	0
22	20230808	182300	1343620756	1906	1906	1906	1906	0
23	20230808	182200	1343620756	1906	1906	1906	1906	0
24	20230808	182100	1343620756	1906	1906	1906	1906	0
25	20230808	182000	1343620756	1906	1906	1906	1906	0
26	20230808	181900	1343620756	1906	1906	1906	1906	0
27	20230808	181800	1343620756	1906	1906	1906	1906	0
28	20230808	181700	1343620756	1906	1906	1906	1906	0
29	20230808	181600	1343620756	1906	1906	1906	1906	0
30	20230808	181500	1343620756	1906	1906	1906	1906	0
31	20230808	181400	1343620756	1906	1906	1906	1906	0
32	20230808	181300	1343620756	1906	1906	1906	1906	17391
33	20230808	181200	1343620756	1906	1906	1906	1906	0
34	20230808	181100	1343620756	1906	1906	1906	1906	0
35	20230808	181000	1343620756	1906	1906	1906	1906	0
36	20230808	180900	1343620756	1906	1906	1906	1906	0
37	20230808	180800	1343620756	1906	1906	1906	1906	0
38	20230808	180700	1343620756	1906	1906	1906	1906	0
39	20230808	180600	1343620756	1906	1906	1906	1906	0
40	20230808	180500	1343620756	1906	1906	1906	1906	0
41	20230808	180400	1343620756	1906	1906	1906	1906	0
42	20230808	180300	1343620756	1906	1906	1906	1906	0
43	20230808	180200	1343620756	1906	1906	1906	1906	0
44	20230808	180100	1343620756	1906	1906	1906	1906	0
45	20230808	180000	1343620756	1906	1906	1906	1906	0
46	20230808	175900	1343620756	1906	1906	1906	1906	0
47	20230808	175800	1343620756	1906	1906	1906	1906	0
48	20230808	175700	1343620756	1906	1906	1906	1906	0
49	20230808	175600	1343620756	1906	1906	1906	1906	0
50	20230808	175500	1343620756	1906	1906	1906	1906	0
51	20230808	175400	1343620756	1906	1906	1906	1906	0
52	20230808	175300	1343620756	1906	1906	1906	1906	0
53	20230808	175200	1343620756	1906	1906	1906	1906	0
54	20230808	175100	1343620756	1906	1906	1906	1906	0
55	20230808	175000	1343620756	1906	1906	1906	1906	0
56	20230808	174900	1343620756	1906	1906	1906	1906	0
57	20230808	174800	1343620756	1906	1906	1906	1906	0
58	20230808	174700	1343620756	1906	1906	1906	1906	0
59	20230808	174600	1343620756	1906	1906	1906	1906	0
60	20230808	174500	1343620756	1906	1906	1906	1906	0
61	20230808	174400	1343620756	1906	1906	1906	1906	0
62	20230808	174300	1343620756	1906	1906	1906	1906	17391
63	20230808	174200	1343620756	1906	1906	1906	1906	0
64	20230808	174100	1343620756	1906	1906	1906	1906	0
65	20230808	174000	1343620756	1906	1906	1906	1906	0
66	20230808	173900	1343620756	1906	1906	1906	1906	0
67	20230808	173800	1343620756	1906	1906	1906	1906	0
68	20230808	173700	1343620756	1906	1906	1906	1906	0
69	20230808	173600	1343620756	1906	1906	1906	1906	0
70	20230808	173500	1343620756	1906	1906	1906	1906	0
71	20230808	173400	1343620756	1906	1906	1906	1906	0
72	20230808	173300	1343620756	1906	1906	1906	1906	0
73	20230808	173200	1343620756	1906	1906	1906	1906	0
74	20230808	173100	1343620756	1906	1906	1906	1906	0
75	20230808	173000	1343620756	1906	1906	1906	1906	0
76	20230808	172900	1343620756	1906	1906	1906	1906	0
77	20230808	172800	1343620756	1906	1906	1906	1906	0
78	20230808	172700	1343620756	1906	1906	1906	1906	0
79	20230808	172600	1343620756	1906	1906	1906	1906	0
80	20230808	172500	1343620756	1906	1906	1906	1906	0
81	20230808	172400	1343620756	1906	1906	1906	1906	0
82	20230808	172300	1343620756	1906	1906	1906	1906	0
83	20230808	172200	1343620756	1906	1906	1906	1906	0
84	20230808	172100	1343620756	1906	1906	1906	1906	0
85	20230808	172000	1343620756	1906	1906	1906	1906	0
86	20230808	171900	1343620756	1906	1906	1906	1906	0
87	20230808	171800	1343620756	1906	1906	1906	1906	0
88	20230808	171700	1343620756	1906	1906	1906	1906	0
89	20230808	171600	1343620756	1906	1906	1906	1906	0
90	20230808	171500	1343620756	1906	1906	1906	1906	0
91	20230808	171400	1343620756	1906	1906	1906	1906	0
92	20230808	171300	1343620756	1906	1906	1906	1906	17391
93	20230808	171200	1343620756	1906	1906	1906	1906	0
94	20230808	171100	1343620756	1906	1906	1906	1906	0
95	20230808	171000	1343620756	1906	1906	1906	1906	0
96	20230808	170900	1343620756	1906	1906	1906	1906	0
97	20230808	170800	1343620756	1906	1906	1906	1906	0
98	20230808	170700	1343620756	1906	1906	1906	1906	0
99	20230808	170600	1343620756	1906	1906	1906	1906	0
100	20230808	170500	1343620756	1906	1906	1906	1906	0
101	20230808	170400	1343620756	1906	1906	1906	1906	0
102	20230808	170300	1343620756	1906	1906	1906	1906	0
103	20230808	170200	1343620756	1906	1906	1906	1906	0
104	20230808	170100	1343620756	1906	1906	1906	1906	0
105	20230808	170000	1343620756	1906	1906	1906	1906	0
106	20230808	165900	1343620756	1906	1906	1906	1906	0
107	20230808	165800	1343620756	1906	1906	1906	1906	0
108	20230808	165700	1343620756	1906	1906	1906	1906	0
109	20230808	165600	1343620756	1906	1906	1906	1906	0
110	20230808	165500	1343620756	1906	1906	1906	1906	0
111	20230808	165400	1343620756	1906	1906	1906	1906	0
112	20230808	165300	1343620756	1906	1906	1906	1906	0
113	20230808	165200	1343620756	1906	1906	1906	1906	0
114	20230808	165100	1343620756	1906	1906	1906	1906	0
115	20230808	165000	1343620756	1906	1906	1906	1906	0
116	20230808	164900	1343620756	1906	1906	1906	1906	0
117	20230808	164800	1343620756	1906	1906	1906	1906	0
118	20230808	164700	1343620756	1906	1906	1906	1906	0
119	20230808	164600	1343620756	1906	1906	1906	1906	0
120	20230808	164500	1343620756	1906	1906	1906	1906	0
121	20230808	164400	1343620756	1906	1906	1906	1906	0
122	20230808	164300	1343620756	1906	1906	1906	1906	17391
123	20230808	164200	1343620756	1906	1906	1906	1906	0
124	20230808	164100	1343620756	1906	1906	1906	1906	0
125	20230808	164000	1343620756	1906	1906	1906	1906	0
126	20230808	163900	1343620756	1906	1906	1906	1906	0
127	20230808	163800	1343620756	1906	1906	1906	1906	0
128	20230808	163700	1343620756	1906	1906	1906	1906	0
129	20230808	163600	1343620756	1906	1906	1906	1906	0
130	20230808	163500	1343620756	1906	1906	1906	1906	0
131	20230808	163400	1343620756	1906	1906	1906	1906	0
132	20230808	163300	1343620756	1906	1906	1906	1906	0
133	20230808	163200	1343620756	1906	1906	1906	1906	0
134	20230808	163100	1343620756	1906	1906	1906	1906	0
135	20230808	163000	1343620756	1906	1906	1906	1906	0
136	20230808	162900	1343620756	1906	1906	1906	1906	0
137	20230808	162800	1343620756	1906	1906	1906	1906	0
138	20230808	162700	1343620756	1906	1906	1906	1906	0
139	20230808	162600	1343620756	1906	1906	1906	1906	0
140	20230808	162500	1343620756	1906	1906	1906	1906	0
141	20230808	162400	1343620756	1906	1906	1906	1906	0
142	20230808	162300	1343620756	1906	1906	1906	1906	0
143	20230808	162200	1343620756	1906	1906	1906	1906	0
144	20230808	162100	1343620756	1906	1906	1906	1906	0
145	20230808	162000	1343620756	1906	1906	1906	1906	0
146	20230808	161900	1343620756	1906	1906	1906	1906	0
147	20230808	161800	1343620756	1906	1906	1906	1906	0
148	20230808	161700	1343620756	1906	1906	1906	1906	0
149	20230808	161600	1343620756	1906	1906	1906	1906	0
150	20230808	161500	1343620756	1906	1906	1906	1906	0
151	20230808	161400	1343620756	1906	1906	1906	1906	0
152	20230808	161300	1343620756	1906	1906	1906	1906	17391
153	20230808	161200	1343620756	1906	1906	1906	1906	0
154	20230808	161100	1343620756	1906	1906	1906	1906	0
155	20230808	161000	1343620756	1906	1906	1906	1906	0
156	20230808	160900	1343620756	1906	1906	1906	1906	0
157	20230808	160800	1343620756	1906	1906	1906	1906	0
158	20230808	160700	1343620756	1906	1906	1906	1906	0
159	20230808	160600	1343620756	1906	1906	1906	1906	0
160	20230808	160500	1343620756	1906	1906	1906	1906	0
161	20230808	160400	1343620756	1906	1906	1906	1906	0
162	20230808	160300	1343620756	1906	1906	1906	1906	0
163	20230808	160200	1343620756	1906	1906	1906	1906	0
164	20230808	160100	1343620756	1906	1906	1906	1906	0
165	20230808	160000	1343620756	1906	1906	1906	1906	0
166	20230808	155900	1343620756	1906	1906	1906	1906	0
167	20230808	155800	1343620756	1906	1906	1906	1906	0
168	20230808	155700	1343620756	1906	1906	1906	1906	0
169	20230808	155600	1343620756	1906	1906	1906	1906	0
170	20230808	155500	1343620756	1906	1906	1906	1906	0
171	20230808	155400	1343620756	1906	1906	1906	1906	0
172	20230808	155300	1343620756	1906	1906	1906	1906	0
173	20230808	155200	1343620756	1906	1906	1906	1906	0
174	20230808	155100	1343620756	1906	1906	1906	1906	0
175	20230808	155000	1343620756	1906	1906	1906	1906	0
176	20230808	154900	1343620756	1906	1906	1906	1906	0
177	20230808	154800	1343620756	1906	1906	1906	1906	0
178	20230808	154700	1343620756	1906	1906	1906	1906	0
179	20230808	154600	1343620756	1906	1906	1906	1906	0
180	20230808	154500	1343620756	1906	1906	1906	1906	0
181	20230808	154400	1343620756	1906	1906	1906	1906	0
182	20230808	154300	1343620756	1906	1906	1906	1906	17391
183	20230808	154200	1343620756	1906	1906	1906	1906	0
184	20230808	154100	1343620756	1906	1906	1906	1906	0
185	20230808	154000	1343620756	1906	1906	1906	1906	0
186	20230808	153900	1343620756	1906	1906	1906	1906	0
187	20230808	153800	1343620756	1906	1906	1906	1906	0
188	20230808	153700	1343620756	1906	1906	1906	1906	0
189	20230808	153600	1343620756	1906	1906	1906	1906	0
190	20230808	153500	1343620756	1906	1906	1906	1906	0
191	20230808	153400	1343620756	1906	1906	1906	1906	0
192	20230808	153300	1343620756	1906	1906	1906	1906	0
193	20230808	153200	1343620756	1906	1906	1906	1906	0
194	20230808	153100	1343620756	1906	1906	1906	1906	0
195	20230808	153000	1343620756	1906	1906	1906	1906	17391
196	20230808	152900	1310473510	1906	1906	1906	1906	0
197	20230808	152800	1310473510	1906	1906	1906	1906	0
198	20230808	152700	1310473510	1906	1906	1906	1906	0
199	20230808	152600	1310473510	1906	1906	1906	1906	0
200	20230808	152500	1310473510	1906	1906	1906	1906	0
201	20230808	152400	1310473510	1906	1906	1906	1906	0
202	20230808	152300	1310473510	1906	1906	1906	1906	0
203	20230808	152200	1310473510	1906	1906	1906	1906	0
204	20230808	152100	1310473510	1906	1906	1906	1906	0
205	20230808	152000	1310473510	1906	1906	1906	1906	0
206	20230808	151900	1310473510	1906	1906	1906	1906	131
207	20230808	151800	1310223824	1911	1902	1911	1902	337
208	20230808	151700	1309582520	1902	1908	1911	1902	6632
209	20230808	151600	1296920279	1908	1904	1909	1903	1357
210	20230808	151500	1294335787	1903	1906	1906	1902	1157
211	20230808	151400	1292132175	1912	1903	1912	1902	2358
212	20230808	151300	1287637950	1904	1902	1904	1900	11606
213	20230808	151200	1265583785	1900	1901	1903	1900	3124
214	20230808	151100	1259643212	1901	1901	1901	1900	781
215	20230808	151000	1258158685	1901	1901	1901	1900	13020
216	20230808	150900	1233415185	1902	1900	1903	1900	12787
217	20230808	150800	1209114401	1900	1901	1903	1900	1955
218	20230808	150700	1205396380	1902	1901	1902	1900	386
219	20230808	150600	1204662450	1901	1900	1902	1900	1512
220	20230808	150500	1201788213	1901	1901	1902	1900	1163
221	20230808	150400	1199577264	1901	1902	1903	1901	3612
222	20230808	150300	1192706528	1902	1902	1902	1901	1056
223	20230808	150200	1190698048	1902	1902	1902	1901	364
224	20230808	150100	1190005729	1902	1901	1902	1901	1084
225	20230808	150000	1187944310	1900	1902	1902	1900	1828
226	20230808	145900	1184469764	1902	1900	1902	1900	550
227	20230808	145800	1183424465	1900	1899	1901	1899	5592
228	20230808	145700	1172798929	1899	1902	1902	1899	8742
229	20230808	145600	1156187501	1902	1903	1903	1902	1260
230	20230808	145500	1153790166	1903	1904	1904	1903	1764
231	20230808	145400	1150432529	1903	1901	1905	1901	10065
232	20230808	145300	1131279402	1901	1904	1905	1899	15006
233	20230808	145200	1102760342	1904	1904	1905	1904	1429
234	20230808	145100	1100038381	1904	1907	1907	1904	4594
235	20230808	145000	1091282163	1906	1906	1907	1906	1018
236	20230808	144900	1089341109	1906	1908	1908	1906	3605
237	20230808	144800	1082466358	1907	1907	1908	1907	822
238	20230808	144700	1080898059	1907	1907	1908	1906	748
239	20230808	144600	1079471636	1907	1905	1907	1905	1345
240	20230808	144500	1076908315	1905	1905	1906	1905	1964
241	20230808	144400	1073166036	1905	1906	1906	1905	1420
242	20230808	144300	1070459857	1905	1906	1906	1905	462
243	20230808	144200	1069579385	1906	1905	1906	1905	651
244	20230808	144100	1068338637	1905	1905	1906	1905	1807
245	20230808	144000	1064895546	1906	1907	1908	1906	1377
246	20230808	143900	1062269068	1907	1907	1907	1907	566
247	20230808	143800	1061189706	1907	1907	1908	1907	1186
248	20230808	143700	1058926909	1907	1906	1907	1906	842
249	20230808	143600	1057321546	1906	1906	1907	1906	1666
250	20230808	143500	1054144805	1906	1907	1908	1905	6736
251	20230808	143400	1041308564	1907	1907	1908	1907	1847
252	20230808	143300	1037786273	1907	1907	1908	1907	1827
253	20230808	143200	1034301439	1907	1908	1908	1907	755
254	20230808	143100	1032861608	1908	1908	1908	1907	1057
255	20230808	143000	1030845143	1907	1906	1907	1906	1348
256	20230808	142900	1028274960	1908	1907	1908	1906	1444
257	20230808	142800	1025520491	1908	1908	1908	1908	847
258	20230808	142700	1023904415	1908	1909	1909	1908	432
259	20230808	142600	1023079760	1909	1908	1909	1908	440
260	20230808	142500	1022239893	1908	1909	1909	1908	959
261	20230808	142400	1020409206	1909	1910	1910	1909	1436
262	20230808	142300	1017667280	1910	1909	1910	1909	960
263	20230808	142200	1015833890	1909	1910	1910	1909	1211
264	20230808	142100	1013520940	1909	1910	1910	1909	1776
265	20230808	142000	1010129596	1909	1909	1909	1907	974
266	20230808	141900	1008270754	1909	1909	1909	1909	757
267	20230808	141800	1006825641	1907	1914	1914	1907	16740
268	20230808	141700	974850457	1913	1913	1913	1912	962
269	20230808	141600	973010258	1912	1912	1912	1912	274
270	20230808	141500	972486370	1912	1912	1912	1912	557
271	20230808	141400	971421386	1912	1912	1912	1910	7358
272	20230808	141300	957362781	1912	1912	1912	1911	1541
273	20230808	141200	954417389	1913	1911	1913	1911	1314
274	20230808	141100	951904837	1911	1914	1914	1911	8393
275	20230808	141000	935855766	1914	1916	1916	1914	7026
276	20230808	140900	922400484	1917	1918	1918	1916	4792
277	20230808	140800	913214526	1918	1919	1919	1918	1757
278	20230808	140700	909842916	1919	1918	1919	1918	819
279	20230808	140600	908271338	1919	1919	1920	1919	813
280	20230808	140500	906710445	1919	1919	1919	1919	728
281	20230808	140400	905313413	1918	1918	1918	1918	0
282	20230808	140300	905313413	1918	1920	1920	1917	1048
283	20230808	140200	903302703	1920	1919	1920	1919	753
284	20230808	140100	901857179	1919	1918	1919	1917	1457
285	20230808	140000	899063005	1919	1919	1921	1919	846
286	20230808	135900	897438041	1919	1919	1919	1919	0
287	20230808	135800	897438041	1919	1920	1920	1919	781
288	20230808	135700	895939250	1920	1917	1924	1917	2554
289	20230808	135600	891035443	1918	1918	1918	1918	931
290	20230808	135500	889249785	1919	1921	1921	1919	1033
291	20230808	135400	887265780	1920	1920	1920	1920	558
292	20230808	135300	886194420	1920	1921	1921	1920	109
293	20230808	135200	885985139	1921	1920	1921	1920	1098
294	20230808	135100	883876234	1921	1922	1922	1920	5934
295	20230808	135000	872477375	1921	1923	1923	1921	1022
296	20230808	134900	870512538	1922	1922	1922	1922	680
297	20230808	134800	869205578	1921	1922	1922	1921	567
298	20230808	134700	868116073	1922	1922	1922	1922	447
299	20230808	134600	867256939	1923	1920	1923	1919	532
300	20230808	134500	866235402	1919	1919	1920	1918	1009
301	20230808	134400	864299319	1919	1919	1920	1919	768
302	20230808	134300	862825517	1918	1918	1918	1918	547
303	20230808	134200	861776371	1918	1919	1919	1918	409
304	20230808	134100	860991665	1919	1918	1919	1918	3552
305	20230808	134000	854175427	1918	1919	1919	1918	974
306	20230808	133900	852306531	1918	1919	1919	1918	1029
307	20230808	133800	850332159	1919	1920	1920	1919	1310
308	20230808	133700	847817519	1919	1922	1922	1919	3536
309	20230808	133600	841027860	1922	1923	1923	1921	1183
310	20230808	133500	838754601	1923	1922	1923	1922	1550
311	20230808	133400	835774789	1922	1922	1922	1921	1077
312	20230808	133300	833704910	1922	1922	1923	1922	1882
313	20230808	133200	830086961	1923	1923	1924	1923	760
314	20230808	133100	828625471	1923	1924	1924	1923	133
315	20230808	133000	828369711	1925	1922	1925	1922	1000
316	20230808	132900	826447094	1922	1922	1922	1922	755
317	20230808	132800	824995984	1922	1923	1923	1922	842
318	20230808	132700	823376915	1923	1922	1923	1922	649
319	20230808	132600	822129536	1921	1924	1924	1921	2187
320	20230808	132500	817926179	1925	1924	1925	1924	1278
321	20230808	132400	815466561	1925	1925	1926	1925	845
322	20230808	132300	813839191	1926	1927	1927	1926	1017
323	20230808	132200	811879472	1927	1928	1928	1926	835
324	20230808	132100	810269762	1927	1927	1928	1927	751
325	20230808	132000	808822580	1927	1928	1928	1926	106
326	20230808	131900	808618417	1928	1928	1928	1927	992
327	20230808	131800	806706082	1928	1927	1929	1927	979
328	20230808	131700	804818041	1929	1928	1929	1927	1612
329	20230808	131600	801710182	1928	1927	1928	1927	332
330	20230808	131500	801070415	1926	1926	1927	1926	519
331	20230808	131400	800070818	1927	1926	1927	1926	902
332	20230808	131300	798332816	1926	1926	1926	1926	329
333	20230808	131200	797699162	1927	1925	1927	1925	831
334	20230808	131100	796098854	1926	1926	1926	1926	745
335	20230808	131000	794663984	1925	1925	1926	1925	1336
336	20230808	130900	792091188	1926	1925	1926	1925	766
337	20230808	130800	790615955	1926	1926	1926	1925	1668
338	20230808	130700	787403622	1925	1926	1926	1925	1106
339	20230808	130600	785273917	1927	1926	1927	1926	786
340	20230808	130500	783759561	1926	1925	1926	1925	899
341	20230808	130400	782028398	1925	1925	1925	1925	200
342	20230808	130300	781643398	1925	1926	1926	1925	637
343	20230808	130200	780416841	1926	1926	1926	1925	670
344	20230808	130100	779126667	1925	1925	1926	1925	1001
345	20230808	130000	777198997	1926	1925	1926	1925	1000
346	20230808	125900	775273246	1925	1925	1925	1925	402
347	20230808	125800	774499396	1924	1924	1924	1924	198
348	20230808	125700	774118444	1924	1924	1924	1924	414
349	20230808	125600	773321908	1924	1924	1924	1923	2368
350	20230808	125500	768766236	1923	1923	1923	1923	788
351	20230808	125400	767250912	1924	1923	1924	1923	811
352	20230808	125300	765690598	1923	1923	1923	1923	189
353	20230808	125200	765327151	1923	1922	1923	1922	564
354	20230808	125100	764242912	1923	1923	1923	1923	872
355	20230808	125000	762566056	1923	1922	1923	1922	927
356	20230808	124900	760783693	1923	1923	1923	1923	789
357	20230808	124800	759266446	1923	1923	1923	1923	732
358	20230808	124700	757858810	1923	1924	1924	1923	502
359	20230808	124600	756893299	1924	1925	1925	1923	1143
360	20230808	124500	754693871	1925	1926	1926	1925	1039
361	20230808	124400	752693258	1927	1927	1927	1927	745
362	20230808	124300	751257643	1926	1926	1926	1926	208
363	20230808	124200	750857035	1926	1927	1927	1926	1070
364	20230808	124100	748795470	1926	1926	1926	1926	283
365	20230808	124000	748250412	1926	1925	1926	1925	1029
366	20230808	123900	746268924	1925	1925	1925	1925	466
367	20230808	123800	745371874	1926	1925	1926	1925	796
368	20230808	123700	743838828	1926	1926	1927	1926	882
369	20230808	123600	742139351	1926	1926	1926	1926	202
370	20230808	123500	741750299	1926	1926	1926	1926	706
371	20230808	123400	740390543	1926	1926	1926	1926	478
372	20230808	123300	739469915	1925	1924	1925	1924	610
373	20230808	123200	738295715	1924	1924	1924	1924	522
374	20230808	123100	737291387	1923	1925	1925	1923	796
375	20230808	123000	735759187	1923	1927	1927	1923	260
376	20230808	122900	735259203	1926	1923	1926	1923	932
377	20230808	122800	733464732	1923	1923	1923	1923	445
378	20230808	122700	732608997	1923	1926	1926	1923	882
379	20230808	122600	730910673	1923	1926	1926	1923	943
380	20230808	122500	729095049	1926	1927	1927	1926	306
381	20230808	122400	728505690	1926	1926	1926	1926	560
382	20230808	122300	727427130	1926	1926	1926	1923	700
383	20230808	122200	726078963	1926	1926	1927	1926	829
384	20230808	122100	724481563	1926	1926	1926	1926	660
385	20230808	122000	723210403	1923	1926	1926	1923	1690
386	20230808	121900	719958298	1925	1925	1925	1923	426
387	20230808	121800	719138564	1925	1925	1925	1925	759
388	20230808	121700	717677489	1925	1926	1926	1925	778
389	20230808	121600	716179094	1925	1926	1926	1925	778
390	20230808	121500	714680699	1925	1925	1926	1925	667
391	20230808	121400	713396697	1924	1926	1926	1924	659
392	20230808	121300	712127970	1927	1927	1927	1927	807
393	20230808	121200	710572881	1927	1928	1928	1927	795
394	20230808	121100	709040171	1927	1927	1927	1927	834
395	20230808	121000	707433053	1926	1926	1926	1926	602
396	20230808	120900	706273601	1925	1925	1926	1925	711
397	20230808	120800	704904626	1924	1925	1925	1924	338
398	20230808	120700	704254026	1925	1925	1925	1925	556
399	20230808	120600	703183726	1926	1925	1927	1925	848
400	20230808	120500	701549733	1923	1926	1926	1923	1082
401	20230808	120400	699466812	1923	1926	1926	1923	7077
402	20230808	120300	685849267	1926	1926	1926	1926	106
403	20230808	120200	685645111	1926	1928	1928	1926	1200
404	20230808	120100	683332325	1928	1928	1928	1928	325
405	20230808	120000	682705725	1926	1928	1928	1926	1008
406	20230808	115900	680762827	1926	1926	1926	1926	348
407	20230808	115800	680092579	1926	1928	1928	1925	1037
408	20230808	115700	678094109	1928	1928	1928	1928	121
409	20230808	115600	677860821	1928	1928	1928	1928	640
410	20230808	115500	676626901	1928	1925	1928	1925	1128
411	20230808	115400	674453263	1925	1925	1925	1925	782
412	20230808	115300	672947913	1925	1925	1925	1925	908
413	20230808	115200	671200013	1925	1928	1928	1925	113
414	20230808	115100	670982413	1928	1925	1928	1925	1037
415	20230808	115000	668983776	1925	1925	1925	1925	1292
416	20230808	114900	666496676	1924	1925	1926	1924	809
417	20230808	114800	664938607	1925	1928	1928	1925	2203
418	20230808	114700	660694234	1926	1928	1928	1926	2436
419	20230808	114600	656000758	1927	1927	1927	1927	83
420	20230808	114500	655840817	1928	1927	1928	1927	759
421	20230808	114400	654377479	1927	1927	1927	1927	560
422	20230808	114300	653298359	1927	1928	1928	1927	1166
423	20230808	114200	651050731	1928	1928	1928	1928	2755
424	20230808	114100	645739091	1928	1928	1929	1928	2512
425	20230808	114000	640894582	1928	1927	1928	1927	604
426	20230808	113900	639730167	1926	1926	1928	1926	2694
427	20230808	113800	634537844	1926	1925	1926	1925	478
428	20230808	113700	633617456	1925	1925	1926	1925	550
429	20230808	113600	632558616	1925	1924	1925	1923	5350
430	20230808	113500	622261117	1923	1923	1924	1923	82
431	20230808	113400	622103430	1923	1923	1923	1923	605
432	20230808	113300	620940015	1923	1924	1925	1923	1471
433	20230808	113200	618109413	1925	1925	1925	1924	939
434	20230808	113100	616302031	1924	1924	1924	1924	562
435	20230808	113000	615220743	1924	1925	1925	1924	248
436	20230808	112900	614743443	1925	1925	1925	1925	1185
437	20230808	112800	612462318	1925	1925	1925	1924	451
438	20230808	112700	611594391	1924	1924	1924	1923	393
439	20230808	112600	610838457	1924	1921	1924	1921	747
440	20230808	112500	609403303	1921	1921	1926	1921	940
441	20230808	112400	607593838	1921	1925	1926	1921	1488
442	20230808	112300	604732528	1924	1923	1924	1922	1240
443	20230808	112200	602347795	1922	1923	1923	1922	2009
444	20230808	112100	598486361	1923	1923	1924	1923	1071
445	20230808	112000	596426083	1923	1923	1923	1923	283
446	20230808	111900	595881874	1917	1923	1923	1917	3731
447	20230808	111800	588717261	1922	1922	1923	1922	436
448	20230808	111700	587879259	1923	1921	1923	1921	344
449	20230808	111600	587218113	1920	1920	1920	1920	491
450	20230808	111500	586275393	1918	1918	1919	1918	1084
451	20230808	111400	584195535	1919	1920	1920	1919	1245
452	20230808	111300	581805635	1920	1921	1921	1920	1477
453	20230808	111200	578968592	1920	1920	1921	1920	1081
454	20230808	111100	576892326	1920	1920	1920	1920	741
455	20230808	111000	575469606	1921	1920	1921	1920	1080
456	20230808	110900	573395261	1920	1921	1921	1919	584
457	20230808	110800	572274444	1920	1916	1921	1916	4432
458	20230808	110700	563763166	1916	1921	1921	1916	174
459	20230808	110600	563429012	1921	1921	1922	1921	832
460	20230808	110500	561829995	1921	1916	1921	1915	1302
461	20230808	110400	559332331	1922	1921	1922	1921	1239
462	20230808	110300	556951467	1920	1920	1920	1920	1459
463	20230808	110200	554150187	1915	1922	1922	1915	6296
464	20230808	110100	542067734	1922	1923	1923	1922	899
465	20230808	110000	540339756	1923	1924	1924	1923	1178
466	20230808	105900	538073717	1925	1924	1925	1923	1542
467	20230808	105800	535106296	1925	1925	1926	1925	1459
468	20230808	105700	532297711	1926	1926	1926	1926	745
469	20230808	105600	530862841	1925	1926	1926	1925	166
470	20230808	105500	530543258	1926	1926	1927	1926	878
471	20230808	105400	528851464	1926	1926	1927	1926	802
472	20230808	105300	527306047	1926	1927	1927	1926	883
473	20230808	105200	525604639	1926	1926	1927	1926	622
474	20230808	105100	524406664	1927	1926	1927	1924	435
475	20230808	105000	523569014	1926	1925	1926	1925	858
476	20230808	104900	521916820	1925	1926	1927	1925	1492
477	20230808	104800	519042633	1926	1926	1926	1926	1042
478	20230808	104700	517035741	1926	1926	1926	1926	352
479	20230808	104600	516357789	1925	1925	1926	1925	143
480	20230808	104500	516082511	1925	1924	1925	1924	1234
481	20230808	104400	513707295	1924	1923	1924	1923	519
482	20230808	104300	512708788	1924	1924	1924	1923	997
483	20230808	104200	510790660	1923	1922	1924	1922	537
484	20230808	104100	509758010	1923	1924	1924	1923	1431
485	20230808	104000	507005443	1924	1924	1924	1924	627
486	20230808	103900	505799095	1925	1923	1925	1923	1034
487	20230808	103800	503809221	1922	1922	1922	1922	335
488	20230808	103700	503165351	1922	1923	1924	1922	802
489	20230808	103600	501622370	1923	1924	1924	1923	780
490	20230808	103500	500121684	1923	1923	1923	1923	745
491	20230808	103400	498689049	1922	1924	1924	1922	2163
492	20230808	103300	494531021	1923	1923	1924	1923	246
493	20230808	103200	494057952	1923	1918	1923	1918	1743
494	20230808	103100	490711518	1918	1916	1918	1916	532
495	20230808	103000	489691622	1917	1915	1917	1915	370
496	20230808	102900	488982776	1915	1918	1918	1915	2402
497	20230808	102800	484380382	1918	1917	1918	1917	370
498	20230808	102700	483670875	1916	1916	1916	1916	1027
499	20230808	102600	481703143	1917	1918	1918	1916	6463
500	20230808	102500	469313938	1918	1919	1919	1918	943
501	20230808	102400	467504419	1919	1919	1919	1919	746
502	20230808	102300	466072845	1919	1922	1922	1919	1694
503	20230808	102200	462821753	1922	1920	1922	1920	1549
504	20230808	102100	459846183	1921	1921	1921	1921	850
505	20230808	102000	458213333	1921	1922	1925	1921	1630
506	20230808	101900	455079645	1922	1923	1923	1922	1257
507	20230808	101800	452662946	1923	1923	1923	1923	1650
508	20230808	101700	449489996	1922	1928	1928	1921	2859
509	20230808	101600	443990241	1928	1929	1929	1928	1754
510	20230808	101500	440608524	1928	1928	1929	1925	622
511	20230808	101400	439409306	1927	1927	1927	1927	745
512	20230808	101300	437973691	1928	1926	1928	1926	869
513	20230808	101200	436299993	1927	1933	1934	1927	3836
514	20230808	101100	428893423	1933	1935	1935	1933	547
515	20230808	101000	427835278	1935	1937	1938	1935	1039
516	20230808	100900	425824087	1938	1936	1938	1936	163
517	20230808	100800	425508405	1938	1932	1938	1932	4734
518	20230808	100700	416338285	1932	1931	1932	1931	1117
519	20230808	100600	414181354	1931	1932	1932	1929	1247
520	20230808	100500	411773465	1932	1931	1932	1929	4055
521	20230808	100400	403940156	1931	1931	1931	1928	2093
522	20230808	100300	399900151	1932	1930	1932	1929	1817
523	20230808	100200	396392087	1932	1931	1933	1931	896
524	20230808	100100	394661759	1930	1933	1933	1930	515
525	20230808	100000	393667000	1933	1934	1934	1929	1643
526	20230808	095900	390492679	1935	1934	1935	1934	1384
527	20230808	095800	387815275	1934	1934	1935	1934	320
528	20230808	095700	387196335	1934	1934	1935	1934	1424
529	20230808	095600	384441443	1934	1935	1935	1934	827
530	20230808	095500	382841248	1935	1936	1936	1935	2183
531	20230808	095400	378615506	1937	1937	1937	1937	853
532	20230808	095300	376963245	1937	1937	1938	1937	1596
533	20230808	095200	373871048	1938	1937	1938	1937	128
534	20230808	095100	373623104	1937	1937	1939	1936	1124
535	20230808	095000	371445850	1936	1938	1938	1936	5775
536	20230808	094900	360263941	1938	1940	1940	1937	4555
537	20230808	094800	351429388	1940	1934	1940	1934	10048
538	20230808	094700	331962299	1935	1934	1936	1934	3782
539	20230808	094600	324641370	1934	1935	1935	1934	3551
540	20230808	094500	317770191	1935	1933	1935	1933	3554
541	20230808	094400	310896255	1930	1932	1933	1930	2547
542	20230808	094300	305979786	1932	1933	1934	1930	579
543	20230808	094200	304861103	1934	1933	1934	1932	760
544	20230808	094100	303392124	1932	1934	1934	1932	2332
545	20230808	094000	298883303	1931	1930	1934	1929	5088
546	20230808	093900	289051183	1931	1935	1935	1929	2275
547	20230808	093800	284656263	1935	1926	1935	1926	23501
548	20230808	093700	239380186	1925	1923	1925	1923	2624
549	20230808	093600	234329327	1923	1924	1924	1923	846
550	20230808	093500	232701699	1924	1918	1924	1918	5746
551	20230808	093400	221657513	1918	1922	1923	1918	1168
552	20230808	093300	219413503	1922	1922	1922	1917	2737
553	20230808	093200	214161941	1920	1923	1923	1918	719
554	20230808	093100	212779910	1923	1916	1923	1915	5810
555	20230808	093000	201647824	1916	1923	1924	1916	12832
556	20230808	092900	177031968	1923	1923	1924	1923	432
557	20230808	092800	176201227	1920	1924	1924	1920	2079
558	20230808	092700	172205029	1924	1924	1926	1923	12476
559	20230808	092600	148180483	1923	1924	1924	1921	288
560	20230808	092500	147626752	1922	1922	1925	1922	7956
561	20230808	092400	132325328	1922	1920	1922	1920	4834
562	20230808	092300	123037202	1920	1921	1922	1920	918
563	20230808	092200	121272927	1922	1922	1922	1921	114
564	20230808	092100	121053894	1924	1921	1924	1921	940
565	20230808	092000	119245737	1921	1921	1922	1920	799
566	20230808	091900	117710907	1920	1923	1924	1920	1494
567	20230808	091800	114838586	1924	1923	1924	1920	652
568	20230808	091700	113584962	1923	1924	1924	1923	514
569	20230808	091600	112596027	1924	1924	1925	1924	912
570	20230808	091500	110840588	1924	1924	1925	1924	1805
571	20230808	091400	107367767	1926	1921	1926	1919	6336
572	20230808	091300	95172116	1920	1919	1920	1918	3092
573	20230808	091200	89238266	1920	1924	1924	1919	1659
574	20230808	091100	86049305	1922	1923	1924	1922	6350
575	20230808	091000	73837546	1924	1927	1927	1923	8594
576	20230808	090900	57302509	1927	1926	1927	1926	4526
577	20230808	090800	48581193	1926	1927	1927	1925	1583
578	20230808	090700	45532901	1928	1927	1928	1927	949
579	20230808	090600	43703443	1928	1927	1928	1927	547
580	20230808	090500	42648840	1927	1930	1930	1927	546
581	20230808	090400	41596232	1931	1931	1931	1925	3853
582	20230808	090300	34157714	1931	1930	1935	1925	2959
583	20230808	090200	28442098	1930	1936	1936	1925	4487
584	20230808	090100	19783154	1930	1930	1940	1930	1746
585	20230808	090000	16403806	1931	1930	1936	1925	8498