KissMeData/005880/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	184300	914267805	1913	1913	1913	1913	14551
3	20230809	184200	914267805	1913	1913	1913	1913	0
4	20230809	184100	914267805	1913	1913	1913	1913	0
5	20230809	184000	914267805	1913	1913	1913	1913	0
6	20230809	183900	914267805	1913	1913	1913	1913	0
7	20230809	183800	914267805	1913	1913	1913	1913	0
8	20230809	183700	914267805	1913	1913	1913	1913	0
9	20230809	183600	914267805	1913	1913	1913	1913	0
10	20230809	183500	914267805	1913	1913	1913	1913	0
11	20230809	183400	914267805	1913	1913	1913	1913	0
12	20230809	183300	914267805	1913	1913	1913	1913	0
13	20230809	183200	914267805	1913	1913	1913	1913	0
14	20230809	183100	914267805	1913	1913	1913	1913	0
15	20230809	183000	914267805	1913	1913	1913	1913	0
16	20230809	182900	914267805	1913	1913	1913	1913	0
17	20230809	182800	914267805	1913	1913	1913	1913	0
18	20230809	182700	914267805	1913	1913	1913	1913	0
19	20230809	182600	914267805	1913	1913	1913	1913	0
20	20230809	182500	914267805	1913	1913	1913	1913	0
21	20230809	182400	914267805	1913	1913	1913	1913	0
22	20230809	182300	914267805	1913	1913	1913	1913	0
23	20230809	182200	914267805	1913	1913	1913	1913	0
24	20230809	182100	914267805	1913	1913	1913	1913	0
25	20230809	182000	914267805	1913	1913	1913	1913	0
26	20230809	181900	914267805	1913	1913	1913	1913	0
27	20230809	181800	914267805	1913	1913	1913	1913	0
28	20230809	181700	914267805	1913	1913	1913	1913	0
29	20230809	181600	914267805	1913	1913	1913	1913	0
30	20230809	181500	914267805	1913	1913	1913	1913	0
31	20230809	181400	914267805	1913	1913	1913	1913	0
32	20230809	181300	914267805	1913	1913	1913	1913	14551
33	20230809	181200	914267805	1913	1913	1913	1913	0
34	20230809	181100	914267805	1913	1913	1913	1913	0
35	20230809	181000	914267805	1913	1913	1913	1913	0
36	20230809	180900	914267805	1913	1913	1913	1913	0
37	20230809	180800	914267805	1913	1913	1913	1913	0
38	20230809	180700	914267805	1913	1913	1913	1913	0
39	20230809	180600	914267805	1913	1913	1913	1913	0
40	20230809	180500	914267805	1913	1913	1913	1913	0
41	20230809	180400	914267805	1913	1913	1913	1913	0
42	20230809	180300	914267805	1913	1913	1913	1913	0
43	20230809	180200	914267805	1913	1913	1913	1913	0
44	20230809	180100	914267805	1913	1913	1913	1913	0
45	20230809	180000	914267805	1913	1913	1913	1913	0
46	20230809	175900	914267805	1913	1913	1913	1913	0
47	20230809	175800	914267805	1913	1913	1913	1913	0
48	20230809	175700	914267805	1913	1913	1913	1913	0
49	20230809	175600	914267805	1913	1913	1913	1913	0
50	20230809	175500	914267805	1913	1913	1913	1913	0
51	20230809	175400	914267805	1913	1913	1913	1913	0
52	20230809	175300	914267805	1913	1913	1913	1913	0
53	20230809	175200	914267805	1913	1913	1913	1913	0
54	20230809	175100	914267805	1913	1913	1913	1913	0
55	20230809	175000	914267805	1913	1913	1913	1913	0
56	20230809	174900	914267805	1913	1913	1913	1913	0
57	20230809	174800	914267805	1913	1913	1913	1913	0
58	20230809	174700	914267805	1913	1913	1913	1913	0
59	20230809	174600	914267805	1913	1913	1913	1913	0
60	20230809	174500	914267805	1913	1913	1913	1913	0
61	20230809	174400	914267805	1913	1913	1913	1913	0
62	20230809	174300	914267805	1913	1913	1913	1913	14551
63	20230809	174200	914267805	1913	1913	1913	1913	0
64	20230809	174100	914267805	1913	1913	1913	1913	0
65	20230809	174000	914267805	1913	1913	1913	1913	0
66	20230809	173900	914267805	1913	1913	1913	1913	0
67	20230809	173800	914267805	1913	1913	1913	1913	0
68	20230809	173700	914267805	1913	1913	1913	1913	0
69	20230809	173600	914267805	1913	1913	1913	1913	0
70	20230809	173500	914267805	1913	1913	1913	1913	0
71	20230809	173400	914267805	1913	1913	1913	1913	0
72	20230809	173300	914267805	1913	1913	1913	1913	0
73	20230809	173200	914267805	1913	1913	1913	1913	0
74	20230809	173100	914267805	1913	1913	1913	1913	0
75	20230809	173000	914267805	1913	1913	1913	1913	0
76	20230809	172900	914267805	1913	1913	1913	1913	0
77	20230809	172800	914267805	1913	1913	1913	1913	0
78	20230809	172700	914267805	1913	1913	1913	1913	0
79	20230809	172600	914267805	1913	1913	1913	1913	0
80	20230809	172500	914267805	1913	1913	1913	1913	0
81	20230809	172400	914267805	1913	1913	1913	1913	0
82	20230809	172300	914267805	1913	1913	1913	1913	0
83	20230809	172200	914267805	1913	1913	1913	1913	0
84	20230809	172100	914267805	1913	1913	1913	1913	0
85	20230809	172000	914267805	1913	1913	1913	1913	0
86	20230809	171900	914267805	1913	1913	1913	1913	0
87	20230809	171800	914267805	1913	1913	1913	1913	0
88	20230809	171700	914267805	1913	1913	1913	1913	0
89	20230809	171600	914267805	1913	1913	1913	1913	0
90	20230809	171500	914267805	1913	1913	1913	1913	0
91	20230809	171400	914267805	1913	1913	1913	1913	0
92	20230809	171300	914267805	1913	1913	1913	1913	14551
93	20230809	171200	914267805	1913	1913	1913	1913	0
94	20230809	171100	914267805	1913	1913	1913	1913	0
95	20230809	171000	914267805	1913	1913	1913	1913	0
96	20230809	170900	914267805	1913	1913	1913	1913	0
97	20230809	170800	914267805	1913	1913	1913	1913	0
98	20230809	170700	914267805	1913	1913	1913	1913	0
99	20230809	170600	914267805	1913	1913	1913	1913	0
100	20230809	170500	914267805	1913	1913	1913	1913	0
101	20230809	170400	914267805	1913	1913	1913	1913	0
102	20230809	170300	914267805	1913	1913	1913	1913	0
103	20230809	170200	914267805	1913	1913	1913	1913	0
104	20230809	170100	914267805	1913	1913	1913	1913	0
105	20230809	170000	914267805	1913	1913	1913	1913	0
106	20230809	165900	914267805	1913	1913	1913	1913	0
107	20230809	165800	914267805	1913	1913	1913	1913	0
108	20230809	165700	914267805	1913	1913	1913	1913	0
109	20230809	165600	914267805	1913	1913	1913	1913	0
110	20230809	165500	914267805	1913	1913	1913	1913	0
111	20230809	165400	914267805	1913	1913	1913	1913	0
112	20230809	165300	914267805	1913	1913	1913	1913	0
113	20230809	165200	914267805	1913	1913	1913	1913	0
114	20230809	165100	914267805	1913	1913	1913	1913	0
115	20230809	165000	914267805	1913	1913	1913	1913	0
116	20230809	164900	914267805	1913	1913	1913	1913	0
117	20230809	164800	914267805	1913	1913	1913	1913	0
118	20230809	164700	914267805	1913	1913	1913	1913	0
119	20230809	164600	914267805	1913	1913	1913	1913	0
120	20230809	164500	914267805	1913	1913	1913	1913	0
121	20230809	164400	914267805	1913	1913	1913	1913	0
122	20230809	164300	914267805	1913	1913	1913	1913	14551
123	20230809	164200	914267805	1913	1913	1913	1913	0
124	20230809	164100	914267805	1913	1913	1913	1913	0
125	20230809	164000	914267805	1913	1913	1913	1913	0
126	20230809	163900	914267805	1913	1913	1913	1913	0
127	20230809	163800	914267805	1913	1913	1913	1913	0
128	20230809	163700	914267805	1913	1913	1913	1913	0
129	20230809	163600	914267805	1913	1913	1913	1913	0
130	20230809	163500	914267805	1913	1913	1913	1913	0
131	20230809	163400	914267805	1913	1913	1913	1913	0
132	20230809	163300	914267805	1913	1913	1913	1913	0
133	20230809	163200	914267805	1913	1913	1913	1913	0
134	20230809	163100	914267805	1913	1913	1913	1913	0
135	20230809	163000	914267805	1913	1913	1913	1913	0
136	20230809	162900	914267805	1913	1913	1913	1913	0
137	20230809	162800	914267805	1913	1913	1913	1913	0
138	20230809	162700	914267805	1913	1913	1913	1913	0
139	20230809	162600	914267805	1913	1913	1913	1913	0
140	20230809	162500	914267805	1913	1913	1913	1913	0
141	20230809	162400	914267805	1913	1913	1913	1913	0
142	20230809	162300	914267805	1913	1913	1913	1913	0
143	20230809	162200	914267805	1913	1913	1913	1913	0
144	20230809	162100	914267805	1913	1913	1913	1913	0
145	20230809	162000	914267805	1913	1913	1913	1913	0
146	20230809	161900	914267805	1913	1913	1913	1913	0
147	20230809	161800	914267805	1913	1913	1913	1913	0
148	20230809	161700	914267805	1913	1913	1913	1913	0
149	20230809	161600	914267805	1913	1913	1913	1913	0
150	20230809	161500	914267805	1913	1913	1913	1913	0
151	20230809	161400	914267805	1913	1913	1913	1913	0
152	20230809	161300	914267805	1913	1913	1913	1913	14551
153	20230809	161200	914267805	1913	1913	1913	1913	0
154	20230809	161100	914267805	1913	1913	1913	1913	0
155	20230809	161000	914267805	1913	1913	1913	1913	0
156	20230809	160900	914267805	1913	1913	1913	1913	0
157	20230809	160800	914267805	1913	1913	1913	1913	0
158	20230809	160700	914267805	1913	1913	1913	1913	0
159	20230809	160600	914267805	1913	1913	1913	1913	0
160	20230809	160500	914267805	1913	1913	1913	1913	0
161	20230809	160400	914267805	1913	1913	1913	1913	0
162	20230809	160300	914267805	1913	1913	1913	1913	0
163	20230809	160200	914267805	1913	1913	1913	1913	0
164	20230809	160100	914267805	1913	1913	1913	1913	0
165	20230809	160000	914267805	1913	1913	1913	1913	0
166	20230809	155900	914267805	1913	1913	1913	1913	0
167	20230809	155800	914267805	1913	1913	1913	1913	0
168	20230809	155700	914267805	1913	1913	1913	1913	0
169	20230809	155600	914267805	1913	1913	1913	1913	0
170	20230809	155500	914267805	1913	1913	1913	1913	0
171	20230809	155400	914267805	1913	1913	1913	1913	0
172	20230809	155300	914267805	1913	1913	1913	1913	0
173	20230809	155200	914267805	1913	1913	1913	1913	0
174	20230809	155100	914267805	1913	1913	1913	1913	0
175	20230809	155000	914267805	1913	1913	1913	1913	0
176	20230809	154900	914267805	1913	1913	1913	1913	0
177	20230809	154800	914267805	1913	1913	1913	1913	0
178	20230809	154700	914267805	1913	1913	1913	1913	0
179	20230809	154600	914267805	1913	1913	1913	1913	0
180	20230809	154500	914267805	1913	1913	1913	1913	0
181	20230809	154400	914267805	1913	1913	1913	1913	0
182	20230809	154300	914267805	1913	1913	1913	1913	14551
183	20230809	154200	914267805	1913	1913	1913	1913	0
184	20230809	154100	914267805	1913	1913	1913	1913	0
185	20230809	154000	914267805	1913	1913	1913	1913	0
186	20230809	153900	914267805	1913	1913	1913	1913	0
187	20230809	153800	914267805	1913	1913	1913	1913	0
188	20230809	153700	914267805	1913	1913	1913	1913	0
189	20230809	153600	914267805	1913	1913	1913	1913	0
190	20230809	153500	914267805	1913	1913	1913	1913	0
191	20230809	153400	914267805	1913	1913	1913	1913	0
192	20230809	153300	914267805	1913	1913	1913	1913	0
193	20230809	153200	914267805	1913	1913	1913	1913	0
194	20230809	153100	914267805	1913	1913	1913	1913	0
195	20230809	153000	914267805	1913	1913	1913	1913	14551
196	20230809	152900	886431742	1914	1914	1914	1914	0
197	20230809	152800	886431742	1914	1914	1914	1914	0
198	20230809	152700	886431742	1914	1914	1914	1914	0
199	20230809	152600	886431742	1914	1914	1914	1914	0
200	20230809	152500	886431742	1914	1914	1914	1914	0
201	20230809	152400	886431742	1914	1914	1914	1914	0
202	20230809	152300	886431742	1914	1914	1914	1914	0
203	20230809	152200	886431742	1914	1914	1914	1914	0
204	20230809	152100	886431742	1914	1914	1914	1914	0
205	20230809	152000	886431742	1914	1914	1914	1914	0
206	20230809	151900	886431742	1914	1914	1915	1913	4423
207	20230809	151800	877966177	1915	1915	1915	1915	11843
208	20230809	151700	855286832	1916	1916	1916	1916	14
209	20230809	151600	855260008	1916	1916	1916	1916	92
210	20230809	151500	855083736	1915	1914	1915	1914	985
211	20230809	151400	853197467	1914	1913	1914	1913	1733
212	20230809	151300	849880552	1913	1913	1914	1913	369
213	20230809	151200	849174415	1914	1913	1914	1913	255
214	20230809	151100	848686398	1913	1913	1914	1913	85
215	20230809	151000	848523791	1914	1913	1914	1913	175
216	20230809	150900	848188931	1913	1913	1913	1913	268
217	20230809	150800	847676247	1913	1913	1913	1913	0
218	20230809	150700	847676247	1913	1913	1913	1913	24
219	20230809	150600	847630335	1914	1913	1914	1913	252
220	20230809	150500	847148107	1914	1913	1914	1913	577
221	20230809	150400	846044094	1913	1913	1913	1913	40
222	20230809	150300	845967574	1912	1912	1912	1912	768
223	20230809	150200	844499158	1913	1913	1913	1913	2
224	20230809	150100	844495332	1913	1913	1913	1913	979
225	20230809	150000	842622505	1914	1914	1914	1913	234
226	20230809	145900	842174630	1914	1914	1914	1914	0
227	20230809	145800	842174630	1914	1914	1914	1914	1133
228	20230809	145700	840006068	1914	1914	1914	1914	0
229	20230809	145600	840006068	1914	1914	1915	1914	250
230	20230809	145500	839527567	1915	1914	1915	1914	258
231	20230809	145400	839033706	1915	1911	1915	1911	3275
232	20230809	145300	832771145	1912	1912	1912	1912	0
233	20230809	145200	832771145	1912	1912	1912	1912	6
234	20230809	145100	832759673	1911	1912	1912	1911	379
235	20230809	145000	832035354	1912	1912	1912	1912	80
236	20230809	144900	831882394	1911	1911	1911	1911	0
237	20230809	144800	831882394	1911	1911	1911	1911	422
238	20230809	144700	831075952	1912	1912	1912	1912	0
239	20230809	144600	831075952	1912	1911	1912	1911	202
240	20230809	144500	830689928	1912	1911	1912	1911	1208
241	20230809	144400	828381245	1911	1911	1911	1911	497
242	20230809	144300	827431478	1910	1912	1912	1910	1685
243	20230809	144200	824212855	1913	1913	1913	1913	919
244	20230809	144100	822454808	1913	1913	1913	1913	105
245	20230809	144000	822253943	1913	1913	1913	1913	286
246	20230809	143900	821706825	1913	1913	1913	1913	0
247	20230809	143800	821706825	1913	1913	1913	1913	42
248	20230809	143700	821626479	1913	1913	1914	1913	1994
249	20230809	143600	817811937	1913	1913	1913	1913	142
250	20230809	143500	817540291	1913	1913	1913	1911	179
251	20230809	143400	817197888	1911	1914	1914	1911	969
252	20230809	143300	815344577	1914	1914	1915	1914	1137
253	20230809	143200	813168348	1915	1916	1916	1915	2809
254	20230809	143100	807787617	1917	1917	1917	1916	887
255	20230809	143000	806088119	1917	1918	1918	1917	269
256	20230809	142900	805572295	1917	1917	1917	1917	0
257	20230809	142800	805572295	1917	1917	1917	1917	1
258	20230809	142700	805570378	1917	1918	1918	1917	1413
259	20230809	142600	802861326	1918	1919	1919	1918	979
260	20230809	142500	800983598	1918	1919	1919	1918	1063
261	20230809	142400	798944701	1918	1918	1919	1918	455
262	20230809	142300	798072010	1919	1919	1919	1919	5
263	20230809	142200	798062415	1919	1919	1919	1919	960
264	20230809	142100	796220175	1919	1919	1919	1919	542
265	20230809	142000	795180077	1920	1920	1920	1920	3
266	20230809	141900	795174317	1920	1920	1920	1920	2
267	20230809	141800	795170477	1920	1920	1920	1920	2
268	20230809	141700	795166637	1920	1920	1920	1920	3
269	20230809	141600	795160877	1920	1920	1920	1920	0
270	20230809	141500	795160877	1920	1920	1920	1920	0
271	20230809	141400	795160877	1920	1920	1920	1920	7
272	20230809	141300	795147437	1920	1921	1921	1920	2759
273	20230809	141200	789847688	1920	1920	1920	1920	0
274	20230809	141100	789847688	1920	1920	1920	1920	0
275	20230809	141000	789847688	1920	1921	1921	1920	10181
276	20230809	140900	770293434	1921	1921	1921	1921	1477
277	20230809	140800	767456117	1921	1921	1921	1920	580
278	20230809	140700	766342243	1920	1921	1921	1920	253
279	20230809	140600	765856247	1921	1921	1921	1920	514
280	20230809	140500	764868855	1921	1921	1921	1921	316
281	20230809	140400	764261819	1921	1921	1921	1921	3
282	20230809	140300	764256056	1921	1921	1921	1921	19
283	20230809	140200	764219557	1920	1920	1920	1920	1464
284	20230809	140100	761408677	1919	1918	1919	1918	2848
285	20230809	140000	755943415	1918	1918	1919	1918	958
286	20230809	135900	754105471	1919	1919	1919	1919	679
287	20230809	135800	752802470	1919	1919	1919	1919	5016
288	20230809	135700	743176766	1919	1919	1919	1919	252
289	20230809	135600	742693178	1919	1919	1919	1919	0
290	20230809	135500	742693178	1919	1919	1919	1919	209
291	20230809	135400	742292107	1919	1919	1919	1919	100
292	20230809	135300	742100207	1919	1919	1919	1919	0
293	20230809	135200	742100207	1919	1919	1919	1919	3551
294	20230809	135100	735285838	1919	1920	1920	1919	515
295	20230809	135000	734297045	1920	1920	1920	1920	1605
296	20230809	134900	731215445	1920	1920	1920	1920	677
297	20230809	134800	729915605	1920	1920	1920	1920	300
298	20230809	134700	729339605	1920	1920	1920	1920	439
299	20230809	134600	728496725	1920	1919	1920	1919	4165
300	20230809	134500	720503565	1919	1919	1919	1919	123
301	20230809	134400	720267528	1918	1919	1919	1918	313
302	20230809	134300	719667187	1919	1919	1919	1919	0
303	20230809	134200	719667187	1919	1919	1919	1919	21
304	20230809	134100	719626888	1918	1918	1919	1918	420
305	20230809	134000	718821298	1919	1919	1919	1919	0
306	20230809	133900	718821298	1919	1918	1919	1918	2521
307	20230809	133800	713985999	1918	1918	1918	1918	527
308	20230809	133700	712975213	1919	1918	1919	1918	3
309	20230809	133600	712969458	1918	1918	1918	1918	400
310	20230809	133500	712202258	1918	1918	1918	1918	18
311	20230809	133400	712167734	1918	1918	1918	1918	935
312	20230809	133300	710374404	1918	1918	1918	1918	10
313	20230809	133200	710355224	1918	1918	1918	1918	10
314	20230809	133100	710336044	1919	1919	1919	1919	0
315	20230809	133000	710336044	1919	1919	1919	1919	27
316	20230809	132900	710284231	1919	1919	1919	1919	0
317	20230809	132800	710284231	1919	1919	1919	1919	784
318	20230809	132700	708779735	1920	1920	1920	1920	1
319	20230809	132600	708777815	1919	1915	1919	1915	802
320	20230809	132500	707238981	1915	1920	1920	1915	846
321	20230809	132400	705615686	1920	1921	1921	1920	1065
322	20230809	132300	703570885	1920	1916	1921	1916	4977
323	20230809	132200	694016878	1917	1917	1917	1917	0
324	20230809	132100	694016878	1917	1918	1918	1917	1573
325	20230809	132000	691000905	1918	1918	1918	1918	664
326	20230809	131900	689727353	1920	1920	1920	1920	0
327	20230809	131800	689727353	1920	1920	1920	1919	1787
328	20230809	131700	686296685	1921	1920	1921	1919	2530
329	20230809	131600	681439504	1921	1922	1922	1920	5816
330	20230809	131500	670268907	1922	1920	1922	1920	1963
331	20230809	131400	666498273	1920	1919	1920	1919	8574
332	20230809	131300	650036268	1919	1919	1920	1919	1646
333	20230809	131200	646877592	1920	1919	1920	1918	1394
334	20230809	131100	644203603	1919	1919	1919	1919	9199
335	20230809	131000	626550722	1919	1918	1919	1918	2342
336	20230809	130900	622058453	1917	1918	1918	1917	530
337	20230809	130800	621041943	1918	1918	1918	1918	369
338	20230809	130700	620334201	1918	1917	1918	1917	501
339	20230809	130600	619373783	1918	1917	1918	1917	1232
340	20230809	130500	617011521	1916	1915	1916	1915	12660
341	20230809	130400	592767210	1915	1913	1915	1913	7532
342	20230809	130300	578357249	1913	1911	1913	1911	2187
343	20230809	130200	574176947	1910	1910	1910	1910	0
344	20230809	130100	574176947	1910	1909	1910	1909	764
345	20230809	130000	572718087	1909	1909	1909	1909	50
346	20230809	125900	572622637	1908	1909	1909	1908	6766
347	20230809	125800	559712114	1910	1910	1910	1910	5
348	20230809	125700	559702564	1909	1909	1909	1909	1
349	20230809	125600	559700655	1910	1910	1910	1910	0
350	20230809	125500	559700655	1910	1910	1910	1910	4259
351	20230809	125400	551565965	1910	1910	1910	1910	343
352	20230809	125300	550910835	1909	1909	1909	1908	3213
353	20230809	125200	544780263	1910	1910	1910	1910	0
354	20230809	125100	544780263	1910	1910	1910	1910	47
355	20230809	125000	544690493	1911	1911	1911	1911	152
356	20230809	124900	544400021	1911	1911	1911	1911	0
357	20230809	124800	544400021	1911	1911	1911	1911	1600
358	20230809	124700	541342421	1911	1911	1911	1911	106
359	20230809	124600	541139855	1911	1911	1911	1911	86
360	20230809	124500	540975509	1912	1912	1912	1912	724
361	20230809	124400	539591221	1912	1912	1912	1912	0
362	20230809	124300	539591221	1912	1911	1912	1911	383
363	20230809	124200	538859241	1911	1911	1911	1911	0
364	20230809	124100	538859241	1911	1911	1911	1911	2142
365	20230809	124000	534765879	1911	1911	1911	1911	1
366	20230809	123900	534763968	1911	1912	1912	1911	1921
367	20230809	123800	531091039	1912	1913	1913	1912	285
368	20230809	123700	530546118	1913	1913	1913	1912	308
369	20230809	123600	529957039	1912	1912	1912	1912	180
370	20230809	123500	529612879	1913	1912	1913	1912	1310
371	20230809	123400	527107158	1912	1912	1912	1912	1711
372	20230809	123300	523835726	1912	1912	1912	1912	246
373	20230809	123200	523365374	1913	1913	1913	1913	0
374	20230809	123100	523365374	1913	1913	1913	1913	0
375	20230809	123000	523365374	1913	1913	1913	1913	2
376	20230809	122900	523361548	1912	1912	1912	1912	0
377	20230809	122800	523361548	1912	1913	1913	1912	706
378	20230809	122700	522011670	1913	1913	1913	1913	0
379	20230809	122600	522011670	1913	1913	1913	1913	2070
380	20230809	122500	518051760	1913	1913	1913	1913	320
381	20230809	122400	517439600	1913	1913	1913	1913	215
382	20230809	122300	517028305	1913	1913	1913	1913	60
383	20230809	122200	516913525	1913	1913	1914	1913	1003
384	20230809	122100	514994783	1913	1913	1913	1913	625
385	20230809	122000	513799158	1913	1913	1913	1913	85
386	20230809	121900	513636553	1913	1913	1913	1913	170
387	20230809	121800	513311343	1914	1914	1914	1914	8899
388	20230809	121700	496278657	1914	1910	1914	1910	1080
389	20230809	121600	494213079	1910	1909	1910	1909	5682
390	20230809	121500	483360788	1909	1909	1909	1909	97
391	20230809	121400	483175615	1909	1909	1909	1909	497
392	20230809	121300	482226842	1908	1908	1908	1908	1
393	20230809	121200	482224934	1908	1908	1908	1908	666
394	20230809	121100	480954206	1908	1908	1908	1908	2078
395	20230809	121000	476989382	1909	1909	1909	1909	0
396	20230809	120900	476989382	1909	1909	1909	1909	0
397	20230809	120800	476989382	1909	1909	1909	1909	0
398	20230809	120700	476989382	1909	1909	1909	1909	30
399	20230809	120600	476932112	1909	1907	1909	1907	1341
400	20230809	120500	474373581	1907	1907	1907	1907	1117
401	20230809	120400	472243462	1906	1906	1906	1906	322
402	20230809	120300	471629730	1906	1906	1906	1906	0
403	20230809	120200	471629730	1906	1906	1906	1906	270
404	20230809	120100	471115110	1906	1906	1906	1906	0
405	20230809	120000	471115110	1906	1906	1906	1906	570
406	20230809	115900	470028690	1907	1906	1907	1906	437
407	20230809	115800	469195592	1907	1907	1907	1907	2
408	20230809	115700	469191778	1906	1907	1907	1906	257
409	20230809	115600	468701935	1906	1906	1906	1906	100
410	20230809	115500	468511335	1906	1906	1906	1906	152
411	20230809	115400	468221623	1906	1906	1906	1906	199
412	20230809	115300	467842329	1906	1906	1906	1906	341
413	20230809	115200	467192383	1907	1907	1907	1907	7
414	20230809	115100	467179034	1907	1907	1907	1907	40
415	20230809	115000	467102754	1907	1907	1907	1906	619
416	20230809	114900	465922816	1907	1906	1907	1906	316
417	20230809	114800	465320395	1906	1906	1906	1906	20
418	20230809	114700	465282275	1906	1905	1906	1905	368
419	20230809	114600	464581186	1905	1904	1905	1904	2
420	20230809	114500	464577377	1905	1904	1905	1904	395
421	20230809	114400	463824903	1904	1904	1904	1904	8889
422	20230809	114300	446900247	1904	1903	1904	1903	759
423	20230809	114200	445455735	1902	1902	1902	1902	536
424	20230809	114100	444436263	1903	1904	1904	1903	503
425	20230809	114000	443479046	1904	1903	1904	1903	16
426	20230809	113900	443448592	1903	1903	1903	1903	10
427	20230809	113800	443429562	1904	1904	1904	1904	0
428	20230809	113700	443429562	1904	1904	1904	1904	111
429	20230809	113600	443218218	1903	1903	1903	1903	0
430	20230809	113500	443218218	1903	1904	1904	1903	1756
431	20230809	113400	439876340	1904	1904	1904	1904	102
432	20230809	113300	439682132	1903	1903	1903	1903	81
433	20230809	113200	439527989	1903	1903	1903	1903	0
434	20230809	113100	439527989	1903	1904	1904	1903	2047
435	20230809	113000	435632501	1904	1904	1904	1904	5
436	20230809	112900	435622981	1904	1904	1904	1904	4
437	20230809	112800	435615365	1904	1904	1904	1904	925
438	20230809	112700	433854165	1905	1904	1905	1904	467
439	20230809	112600	432964994	1906	1906	1906	1906	0
440	20230809	112500	432964994	1906	1905	1906	1905	1090
441	20230809	112400	430888543	1906	1906	1906	1906	19
442	20230809	112300	430852329	1905	1905	1905	1905	651
443	20230809	112200	429612174	1905	1904	1905	1904	1540
444	20230809	112100	426678791	1905	1905	1905	1905	99
445	20230809	112000	426490196	1906	1906	1906	1906	4
446	20230809	111900	426482572	1903	1903	1903	1903	207
447	20230809	111800	426088651	1902	1901	1902	1901	1036
448	20230809	111700	424118611	1900	1900	1900	1900	119
449	20230809	111600	423892511	1900	1900	1900	1900	720
450	20230809	111500	422524511	1900	1900	1900	1900	21
451	20230809	111400	422484611	1901	1901	1902	1901	2690
452	20230809	111300	417369991	1901	1902	1902	1901	79
453	20230809	111200	417219810	1901	1901	1902	1901	127
454	20230809	111100	416978373	1902	1901	1902	1901	80
455	20230809	111000	416826289	1901	1901	1902	1901	210
456	20230809	110900	416426979	1901	1901	1902	1901	454
457	20230809	110800	415563825	1902	1902	1902	1902	20
458	20230809	110700	415525785	1902	1901	1902	1901	248
459	20230809	110600	415054336	1900	1900	1901	1900	997
460	20230809	110500	413159966	1900	1900	1900	1900	1255
461	20230809	110400	410775466	1900	1901	1901	1900	3041
462	20230809	110300	404994772	1902	1902	1902	1902	825
463	20230809	110200	403425622	1902	1902	1902	1902	500
464	20230809	110100	402474622	1901	1906	1906	1901	14728
465	20230809	110000	374455450	1904	1904	1904	1904	1105
466	20230809	105900	372351530	1905	1906	1906	1905	550
467	20230809	105800	371303332	1907	1908	1908	1907	181
468	20230809	105700	370958164	1907	1907	1907	1907	1000
469	20230809	105600	369051164	1907	1908	1908	1907	531
470	20230809	105500	368038517	1907	1907	1907	1907	0
471	20230809	105400	368038517	1907	1907	1907	1907	300
472	20230809	105300	367466417	1906	1905	1906	1905	1532
473	20230809	105200	364547578	1906	1906	1906	1906	300
474	20230809	105100	363975778	1905	1906	1906	1905	1100
475	20230809	105000	361880277	1906	1906	1906	1906	819
476	20230809	104900	360319263	1906	1906	1906	1906	0
477	20230809	104800	360319263	1906	1907	1907	1906	668
478	20230809	104700	359045642	1907	1907	1907	1907	610
479	20230809	104600	357882372	1907	1907	1907	1907	113
480	20230809	104500	357666881	1907	1906	1907	1906	529
481	20230809	104400	356658407	1909	1908	1909	1905	2950
482	20230809	104300	351031264	1908	1909	1909	1908	4124
483	20230809	104200	343158558	1909	1909	1910	1909	4329
484	20230809	104100	334894495	1909	1909	1909	1909	831
485	20230809	104000	333308116	1909	1910	1910	1909	330
486	20230809	103900	332678055	1909	1909	1909	1909	0
487	20230809	103800	332678055	1909	1909	1910	1909	4458
488	20230809	103700	324167708	1909	1908	1909	1908	667
489	20230809	103600	322895064	1908	1908	1908	1908	690
490	20230809	103500	321578544	1908	1908	1908	1908	209
491	20230809	103400	321179772	1907	1907	1907	1907	2001
492	20230809	103300	317363865	1906	1906	1906	1906	117
493	20230809	103200	317140863	1907	1906	1907	1906	812
494	20230809	103100	315592621	1907	1907	1907	1907	2
495	20230809	103000	315588807	1907	1906	1907	1906	788
496	20230809	102900	314086379	1907	1907	1907	1907	2
497	20230809	102800	314082565	1906	1906	1906	1906	262
498	20230809	102700	313583193	1906	1907	1907	1906	4451
499	20230809	102600	305099586	1906	1906	1906	1906	377
500	20230809	102500	304381024	1906	1906	1906	1906	0
501	20230809	102400	304381024	1906	1906	1906	1906	119
502	20230809	102300	304154210	1907	1907	1907	1907	264
503	20230809	102200	303650762	1907	1908	1908	1907	1012
504	20230809	102100	301720832	1908	1908	1908	1908	401
505	20230809	102000	300955724	1908	1908	1908	1908	1061
506	20230809	101900	298931336	1908	1908	1908	1908	328
507	20230809	101800	298305512	1908	1907	1908	1907	1765
508	20230809	101700	294937936	1908	1907	1908	1907	2571
509	20230809	101600	290035038	1907	1906	1907	1906	477
510	20230809	101500	289125456	1906	1906	1906	1905	38
511	20230809	101400	289053042	1906	1906	1906	1906	578
512	20230809	101300	287951374	1906	1906	1906	1906	246
513	20230809	101200	287482498	1906	1906	1906	1906	421
514	20230809	101100	286680072	1907	1906	1907	1906	11
515	20230809	101000	286659096	1906	1906	1907	1903	9659
516	20230809	100900	268253207	1907	1907	1907	1907	103
517	20230809	100800	268056786	1907	1907	1907	1907	117
518	20230809	100700	267833667	1907	1906	1907	1906	1975
519	20230809	100600	264069316	1905	1905	1905	1905	0
520	20230809	100500	264069316	1905	1904	1906	1904	726
521	20230809	100400	262686533	1904	1898	1904	1898	14573
522	20230809	100300	234997646	1900	1900	1900	1900	13
523	20230809	100200	234972946	1898	1898	1898	1897	1178
524	20230809	100100	232737245	1897	1898	1898	1897	2686
525	20230809	100000	227639650	1897	1900	1900	1897	3730
526	20230809	095900	220554837	1897	1897	1897	1897	0
527	20230809	095800	220554837	1897	1899	1900	1897	5612
528	20230809	095700	209895017	1897	1897	1897	1897	4
529	20230809	095600	209887429	1899	1896	1899	1896	131
530	20230809	095500	209638663	1896	1898	1899	1896	596
531	20230809	095400	208508352	1896	1899	1900	1895	2538
532	20230809	095300	203689852	1899	1899	1899	1899	0
533	20230809	095200	203689852	1899	1899	1899	1899	0
534	20230809	095100	203689852	1899	1899	1899	1899	680
535	20230809	095000	202398532	1895	1899	1899	1895	1080
536	20230809	094900	200351788	1899	1896	1899	1896	500
537	20230809	094800	199403221	1895	1899	1899	1895	5029
538	20230809	094700	189866429	1899	1898	1899	1898	169
539	20230809	094600	189545508	1898	1899	1899	1898	838
540	20230809	094500	187954283	1897	1897	1897	1897	67
541	20230809	094400	187827184	1897	1897	1899	1897	1034
542	20230809	094300	185864545	1896	1897	1897	1896	1273
543	20230809	094200	183449936	1896	1897	1897	1896	494
544	20230809	094100	182512828	1897	1896	1897	1896	412
545	20230809	094000	181731274	1896	1896	1897	1895	1328
546	20230809	093900	179213768	1896	1896	1896	1895	92
547	20230809	093800	179039356	1896	1895	1896	1894	1255
548	20230809	093700	176661302	1895	1896	1896	1895	205
549	20230809	093600	176272824	1896	1896	1896	1894	134
550	20230809	093500	176018790	1896	1895	1896	1893	3447
551	20230809	093400	169490652	1891	1892	1893	1891	8272
552	20230809	093300	153842592	1892	1896	1896	1892	3622
553	20230809	093200	146982737	1896	1895	1896	1895	835
554	20230809	093100	145400375	1895	1896	1896	1892	1055
555	20230809	093000	143402535	1896	1896	1897	1892	1916
556	20230809	092900	139776608	1893	1897	1897	1891	610
557	20230809	092800	138621698	1891	1898	1898	1889	22974
558	20230809	092700	95113331	1898	1900	1901	1898	7771
559	20230809	092600	80356113	1901	1903	1903	1899	44
560	20230809	092500	80272488	1902	1906	1906	1899	4536
561	20230809	092400	71651403	1906	1905	1906	1905	253
562	20230809	092300	71169336	1900	1904	1907	1900	6252
563	20230809	092200	59280674	1904	1904	1907	1903	714
564	20230809	092100	57921734	1904	1904	1904	1903	127
565	20230809	092000	57679936	1903	1904	1904	1903	1174
566	20230809	091900	55444834	1904	1907	1907	1904	2604
567	20230809	091800	50481065	1907	1908	1908	1907	122
568	20230809	091700	50248404	1907	1909	1909	1907	2591
569	20230809	091600	45304178	1908	1908	1908	1908	21
570	20230809	091500	45264110	1908	1908	1908	1908	204
571	20230809	091400	44874878	1908	1908	1908	1907	1937
572	20230809	091300	41179139	1908	1908	1908	1907	32
573	20230809	091200	41118093	1907	1906	1907	1906	127
574	20230809	091100	40875914	1906	1904	1906	1904	842
575	20230809	091000	39271082	1904	1904	1904	1904	595
576	20230809	090900	38138202	1904	1904	1904	1904	16
577	20230809	090800	38107738	1907	1907	1907	1903	67
578	20230809	090700	37980033	1907	1907	1907	1907	10
579	20230809	090600	37960963	1909	1900	1909	1900	17
580	20230809	090500	37928654	1900	1901	1901	1897	5846
581	20230809	090400	26834988	1900	1900	1915	1900	2216
582	20230809	090300	22601289	1905	1903	1905	1899	5082
583	20230809	090200	12947630	1905	1903	1905	1903	14
584	20230809	090100	12920986	1904	1910	1910	1904	1115
585	20230809	090000	10795788	1910	1906	1910	1906	5640