KissMeData/005390/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184200	1435824685	1882	1882	1882	1882	9602
3	20230906	184100	1435824685	1882	1882	1882	1882	0
4	20230906	184000	1435824685	1882	1882	1882	1882	0
5	20230906	183900	1435824685	1882	1882	1882	1882	0
6	20230906	183800	1435824685	1882	1882	1882	1882	0
7	20230906	183700	1435824685	1882	1882	1882	1882	0
8	20230906	183600	1435824685	1882	1882	1882	1882	0
9	20230906	183500	1435824685	1882	1882	1882	1882	0
10	20230906	183400	1435824685	1882	1882	1882	1882	0
11	20230906	183300	1435824685	1882	1882	1882	1882	0
12	20230906	183200	1435824685	1882	1882	1882	1882	0
13	20230906	183100	1435824685	1882	1882	1882	1882	0
14	20230906	183000	1435824685	1882	1882	1882	1882	0
15	20230906	182900	1435824685	1882	1882	1882	1882	0
16	20230906	182800	1435824685	1882	1882	1882	1882	0
17	20230906	182700	1435824685	1882	1882	1882	1882	0
18	20230906	182600	1435824685	1882	1882	1882	1882	0
19	20230906	182500	1435824685	1882	1882	1882	1882	0
20	20230906	182400	1435824685	1882	1882	1882	1882	0
21	20230906	182300	1435824685	1882	1882	1882	1882	0
22	20230906	182200	1435824685	1882	1882	1882	1882	0
23	20230906	182100	1435824685	1882	1882	1882	1882	0
24	20230906	182000	1435824685	1882	1882	1882	1882	0
25	20230906	181900	1435824685	1882	1882	1882	1882	0
26	20230906	181800	1435824685	1882	1882	1882	1882	0
27	20230906	181700	1435824685	1882	1882	1882	1882	0
28	20230906	181600	1435824685	1882	1882	1882	1882	0
29	20230906	181500	1435824685	1882	1882	1882	1882	0
30	20230906	181400	1435824685	1882	1882	1882	1882	0
31	20230906	181300	1435824685	1882	1882	1882	1882	0
32	20230906	181200	1435824685	1882	1882	1882	1882	9602
33	20230906	181100	1435824685	1882	1882	1882	1882	0
34	20230906	181000	1435824685	1882	1882	1882	1882	0
35	20230906	180900	1435824685	1882	1882	1882	1882	0
36	20230906	180800	1435824685	1882	1882	1882	1882	0
37	20230906	180700	1435824685	1882	1882	1882	1882	0
38	20230906	180600	1435824685	1882	1882	1882	1882	0
39	20230906	180500	1435824685	1882	1882	1882	1882	0
40	20230906	180400	1435824685	1882	1882	1882	1882	0
41	20230906	180300	1435824685	1882	1882	1882	1882	0
42	20230906	180200	1435824685	1882	1882	1882	1882	0
43	20230906	180100	1435824685	1882	1882	1882	1882	0
44	20230906	180000	1435824685	1882	1882	1882	1882	0
45	20230906	175900	1435824685	1882	1882	1882	1882	0
46	20230906	175800	1435824685	1882	1882	1882	1882	0
47	20230906	175700	1435824685	1882	1882	1882	1882	0
48	20230906	175600	1435824685	1882	1882	1882	1882	0
49	20230906	175500	1435824685	1882	1882	1882	1882	0
50	20230906	175400	1435824685	1882	1882	1882	1882	0
51	20230906	175300	1435824685	1882	1882	1882	1882	0
52	20230906	175200	1435824685	1882	1882	1882	1882	0
53	20230906	175100	1435824685	1882	1882	1882	1882	0
54	20230906	175000	1435824685	1882	1882	1882	1882	0
55	20230906	174900	1435824685	1882	1882	1882	1882	0
56	20230906	174800	1435824685	1882	1882	1882	1882	0
57	20230906	174700	1435824685	1882	1882	1882	1882	0
58	20230906	174600	1435824685	1882	1882	1882	1882	0
59	20230906	174500	1435824685	1882	1882	1882	1882	0
60	20230906	174400	1435824685	1882	1882	1882	1882	0
61	20230906	174300	1435824685	1882	1882	1882	1882	0
62	20230906	174200	1435824685	1882	1882	1882	1882	9602
63	20230906	174100	1435824685	1882	1882	1882	1882	0
64	20230906	174000	1435824685	1882	1882	1882	1882	0
65	20230906	173900	1435824685	1882	1882	1882	1882	0
66	20230906	173800	1435824685	1882	1882	1882	1882	0
67	20230906	173700	1435824685	1882	1882	1882	1882	0
68	20230906	173600	1435824685	1882	1882	1882	1882	0
69	20230906	173500	1435824685	1882	1882	1882	1882	0
70	20230906	173400	1435824685	1882	1882	1882	1882	0
71	20230906	173300	1435824685	1882	1882	1882	1882	0
72	20230906	173200	1435824685	1882	1882	1882	1882	0
73	20230906	173100	1435824685	1882	1882	1882	1882	0
74	20230906	173000	1435824685	1882	1882	1882	1882	0
75	20230906	172900	1435824685	1882	1882	1882	1882	0
76	20230906	172800	1435824685	1882	1882	1882	1882	0
77	20230906	172700	1435824685	1882	1882	1882	1882	0
78	20230906	172600	1435824685	1882	1882	1882	1882	0
79	20230906	172500	1435824685	1882	1882	1882	1882	0
80	20230906	172400	1435824685	1882	1882	1882	1882	0
81	20230906	172300	1435824685	1882	1882	1882	1882	0
82	20230906	172200	1435824685	1882	1882	1882	1882	0
83	20230906	172100	1435824685	1882	1882	1882	1882	0
84	20230906	172000	1435824685	1882	1882	1882	1882	0
85	20230906	171900	1435824685	1882	1882	1882	1882	0
86	20230906	171800	1435824685	1882	1882	1882	1882	0
87	20230906	171700	1435824685	1882	1882	1882	1882	0
88	20230906	171600	1435824685	1882	1882	1882	1882	0
89	20230906	171500	1435824685	1882	1882	1882	1882	0
90	20230906	171400	1435824685	1882	1882	1882	1882	0
91	20230906	171300	1435824685	1882	1882	1882	1882	0
92	20230906	171200	1435824685	1882	1882	1882	1882	9602
93	20230906	171100	1435824685	1882	1882	1882	1882	0
94	20230906	171000	1435824685	1882	1882	1882	1882	0
95	20230906	170900	1435824685	1882	1882	1882	1882	0
96	20230906	170800	1435824685	1882	1882	1882	1882	0
97	20230906	170700	1435824685	1882	1882	1882	1882	0
98	20230906	170600	1435824685	1882	1882	1882	1882	0
99	20230906	170500	1435824685	1882	1882	1882	1882	0
100	20230906	170400	1435824685	1882	1882	1882	1882	0
101	20230906	170300	1435824685	1882	1882	1882	1882	0
102	20230906	170200	1435824685	1882	1882	1882	1882	0
103	20230906	170100	1435824685	1882	1882	1882	1882	0
104	20230906	170000	1435824685	1882	1882	1882	1882	0
105	20230906	165900	1435824685	1882	1882	1882	1882	0
106	20230906	165800	1435824685	1882	1882	1882	1882	0
107	20230906	165700	1435824685	1882	1882	1882	1882	0
108	20230906	165600	1435824685	1882	1882	1882	1882	0
109	20230906	165500	1435824685	1882	1882	1882	1882	0
110	20230906	165400	1435824685	1882	1882	1882	1882	0
111	20230906	165300	1435824685	1882	1882	1882	1882	0
112	20230906	165200	1435824685	1882	1882	1882	1882	0
113	20230906	165100	1435824685	1882	1882	1882	1882	0
114	20230906	165000	1435824685	1882	1882	1882	1882	0
115	20230906	164900	1435824685	1882	1882	1882	1882	0
116	20230906	164800	1435824685	1882	1882	1882	1882	0
117	20230906	164700	1435824685	1882	1882	1882	1882	0
118	20230906	164600	1435824685	1882	1882	1882	1882	0
119	20230906	164500	1435824685	1882	1882	1882	1882	0
120	20230906	164400	1435824685	1882	1882	1882	1882	0
121	20230906	164300	1435824685	1882	1882	1882	1882	0
122	20230906	164200	1435824685	1882	1882	1882	1882	9602
123	20230906	164100	1435824685	1882	1882	1882	1882	0
124	20230906	164000	1435824685	1882	1882	1882	1882	0
125	20230906	163900	1435824685	1882	1882	1882	1882	0
126	20230906	163800	1435824685	1882	1882	1882	1882	0
127	20230906	163700	1435824685	1882	1882	1882	1882	0
128	20230906	163600	1435824685	1882	1882	1882	1882	0
129	20230906	163500	1435824685	1882	1882	1882	1882	0
130	20230906	163400	1435824685	1882	1882	1882	1882	0
131	20230906	163300	1435824685	1882	1882	1882	1882	0
132	20230906	163200	1435824685	1882	1882	1882	1882	0
133	20230906	163100	1435824685	1882	1882	1882	1882	0
134	20230906	163000	1435824685	1882	1882	1882	1882	0
135	20230906	162900	1435824685	1882	1882	1882	1882	0
136	20230906	162800	1435824685	1882	1882	1882	1882	0
137	20230906	162700	1435824685	1882	1882	1882	1882	0
138	20230906	162600	1435824685	1882	1882	1882	1882	0
139	20230906	162500	1435824685	1882	1882	1882	1882	0
140	20230906	162400	1435824685	1882	1882	1882	1882	0
141	20230906	162300	1435824685	1882	1882	1882	1882	0
142	20230906	162200	1435824685	1882	1882	1882	1882	0
143	20230906	162100	1435824685	1882	1882	1882	1882	0
144	20230906	162000	1435824685	1882	1882	1882	1882	0
145	20230906	161900	1435824685	1882	1882	1882	1882	0
146	20230906	161800	1435824685	1882	1882	1882	1882	0
147	20230906	161700	1435824685	1882	1882	1882	1882	0
148	20230906	161600	1435824685	1882	1882	1882	1882	0
149	20230906	161500	1435824685	1882	1882	1882	1882	0
150	20230906	161400	1435824685	1882	1882	1882	1882	0
151	20230906	161300	1435824685	1882	1882	1882	1882	0
152	20230906	161200	1435824685	1882	1882	1882	1882	9602
153	20230906	161100	1435824685	1882	1882	1882	1882	0
154	20230906	161000	1435824685	1882	1882	1882	1882	0
155	20230906	160900	1435824685	1882	1882	1882	1882	0
156	20230906	160800	1435824685	1882	1882	1882	1882	0
157	20230906	160700	1435824685	1882	1882	1882	1882	0
158	20230906	160600	1435824685	1882	1882	1882	1882	0
159	20230906	160500	1435824685	1882	1882	1882	1882	0
160	20230906	160400	1435824685	1882	1882	1882	1882	0
161	20230906	160300	1435824685	1882	1882	1882	1882	0
162	20230906	160200	1435824685	1882	1882	1882	1882	0
163	20230906	160100	1435824685	1882	1882	1882	1882	0
164	20230906	160000	1435824685	1882	1882	1882	1882	0
165	20230906	155900	1435824685	1882	1882	1882	1882	0
166	20230906	155800	1435824685	1882	1882	1882	1882	0
167	20230906	155700	1435824685	1882	1882	1882	1882	0
168	20230906	155600	1435824685	1882	1882	1882	1882	0
169	20230906	155500	1435824685	1882	1882	1882	1882	0
170	20230906	155400	1435824685	1882	1882	1882	1882	0
171	20230906	155300	1435824685	1882	1882	1882	1882	0
172	20230906	155200	1435824685	1882	1882	1882	1882	0
173	20230906	155100	1435824685	1882	1882	1882	1882	0
174	20230906	155000	1435824685	1882	1882	1882	1882	0
175	20230906	154900	1435824685	1882	1882	1882	1882	0
176	20230906	154800	1435824685	1882	1882	1882	1882	0
177	20230906	154700	1435824685	1882	1882	1882	1882	0
178	20230906	154600	1435824685	1882	1882	1882	1882	0
179	20230906	154500	1435824685	1882	1882	1882	1882	0
180	20230906	154400	1435824685	1882	1882	1882	1882	0
181	20230906	154300	1435824685	1882	1882	1882	1882	0
182	20230906	154200	1435824685	1882	1882	1882	1882	9602
183	20230906	154100	1435824685	1882	1882	1882	1882	0
184	20230906	154000	1435824685	1882	1882	1882	1882	0
185	20230906	153900	1435824685	1882	1882	1882	1882	0
186	20230906	153800	1435824685	1882	1882	1882	1882	0
187	20230906	153700	1435824685	1882	1882	1882	1882	0
188	20230906	153600	1435824685	1882	1882	1882	1882	0
189	20230906	153500	1435824685	1882	1882	1882	1882	0
190	20230906	153400	1435824685	1882	1882	1882	1882	0
191	20230906	153300	1435824685	1882	1882	1882	1882	0
192	20230906	153200	1435824685	1882	1882	1882	1882	0
193	20230906	153100	1435824685	1882	1882	1882	1882	0
194	20230906	153000	1435824685	1882	1882	1882	1882	9602
195	20230906	152900	1417753721	1893	1893	1893	1893	0
196	20230906	152800	1417753721	1893	1893	1893	1893	0
197	20230906	152700	1417753721	1893	1893	1893	1893	0
198	20230906	152600	1417753721	1893	1893	1893	1893	0
199	20230906	152500	1417753721	1893	1893	1893	1893	0
200	20230906	152400	1417753721	1893	1893	1893	1893	0
201	20230906	152300	1417753721	1893	1893	1893	1893	0
202	20230906	152200	1417753721	1893	1893	1893	1893	0
203	20230906	152100	1417753721	1893	1893	1893	1893	0
204	20230906	152000	1417753721	1893	1893	1893	1893	0
205	20230906	151900	1417753721	1893	1893	1893	1886	1873
206	20230906	151800	1414217982	1893	1893	1894	1886	2283
207	20230906	151700	1409908511	1894	1894	1894	1893	857
208	20230906	151600	1408285694	1894	1895	1895	1887	2371
209	20230906	151500	1403798988	1895	1894	1895	1893	4824
210	20230906	151400	1394664824	1894	1894	1894	1893	3954
211	20230906	151300	1387178663	1893	1894	1895	1892	5256
212	20230906	151200	1377228688	1894	1895	1896	1892	5594
213	20230906	151100	1366636798	1895	1896	1896	1894	1565
214	20230906	151000	1363671312	1896	1896	1896	1893	2329
215	20230906	150900	1359257749	1896	1894	1896	1894	2553
216	20230906	150800	1354419957	1894	1893	1894	1892	2023
217	20230906	150700	1350590370	1893	1893	1894	1891	2261
218	20230906	150600	1346311316	1893	1892	1893	1892	1470
219	20230906	150500	1343528988	1892	1892	1892	1891	2572
220	20230906	150400	1338663152	1892	1892	1893	1891	3537
221	20230906	150300	1331970653	1893	1891	1893	1891	1748
222	20230906	150200	1328663190	1891	1891	1892	1891	1401
223	20230906	150100	1326013535	1892	1892	1892	1891	1411
224	20230906	150000	1323344335	1892	1892	1893	1887	1627
225	20230906	145900	1320268013	1892	1892	1893	1892	1046
226	20230906	145800	1318288854	1892	1893	1893	1891	1698
227	20230906	145700	1315075892	1893	1888	1893	1887	2633
228	20230906	145600	1310100203	1888	1888	1889	1888	1152
229	20230906	145500	1307924748	1889	1890	1890	1882	810
230	20230906	145400	1306395221	1889	1878	1891	1878	22522
231	20230906	145300	1263981065	1877	1878	1879	1877	3222
232	20230906	145200	1257930979	1878	1876	1878	1876	1309
233	20230906	145100	1255473782	1877	1874	1877	1874	1951
234	20230906	145000	1251812055	1877	1877	1878	1872	1049
235	20230906	144900	1249844540	1878	1874	1878	1865	4942
236	20230906	144800	1240615559	1874	1868	1874	1865	1109
237	20230906	144700	1238541383	1865	1874	1874	1865	24055
238	20230906	144600	1193640774	1874	1874	1874	1874	0
239	20230906	144500	1193640774	1874	1874	1874	1874	0
240	20230906	144400	1193640774	1874	1871	1874	1871	644
241	20230906	144300	1192435454	1873	1873	1873	1873	53
242	20230906	144200	1192336185	1873	1871	1873	1871	2138
243	20230906	144100	1188332086	1870	1870	1870	1870	595
244	20230906	144000	1187219436	1870	1870	1870	1870	301
245	20230906	143900	1186656566	1870	1870	1870	1870	20
246	20230906	143800	1186619166	1870	1871	1871	1870	355
247	20230906	143700	1185954988	1870	1870	1870	1870	0
248	20230906	143600	1185954988	1870	1873	1873	1870	130
249	20230906	143500	1185711876	1874	1874	1874	1874	303
250	20230906	143400	1185144054	1874	1874	1874	1873	9
251	20230906	143300	1185127191	1870	1873	1873	1870	54
252	20230906	143200	1185026191	1873	1873	1873	1873	5
253	20230906	143100	1185016826	1873	1872	1873	1872	3407
254	20230906	143000	1178636390	1873	1873	1873	1873	100
255	20230906	142900	1178449090	1873	1867	1873	1865	20002
256	20230906	142800	1141126209	1867	1867	1867	1867	0
257	20230906	142700	1141126209	1867	1873	1873	1867	4800
258	20230906	142600	1132157711	1869	1869	1869	1869	151
259	20230906	142500	1131875492	1869	1873	1873	1869	121
260	20230906	142400	1131648943	1873	1871	1873	1868	9146
261	20230906	142300	1114550306	1871	1871	1871	1871	175
262	20230906	142200	1114222881	1870	1870	1870	1870	1900
263	20230906	142100	1110669881	1871	1871	1871	1871	2247
264	20230906	142000	1106465744	1871	1871	1871	1871	549
265	20230906	141900	1105438565	1871	1872	1872	1871	1287
266	20230906	141800	1103030489	1872	1872	1872	1872	57
267	20230906	141700	1102923785	1872	1870	1872	1870	1446
268	20230906	141600	1100218765	1870	1871	1871	1870	1555
269	20230906	141500	1097310348	1873	1873	1873	1873	1
270	20230906	141400	1097308475	1871	1872	1872	1871	2998
271	20230906	141300	1091697766	1872	1872	1872	1872	600
272	20230906	141200	1090574566	1873	1873	1873	1872	58
273	20230906	141100	1090465934	1872	1872	1872	1872	0
274	20230906	141000	1090465934	1872	1872	1873	1872	408
275	20230906	140900	1089702157	1873	1872	1873	1872	120
276	20230906	140800	1089477417	1873	1873	1873	1873	1
277	20230906	140700	1089475544	1872	1872	1872	1871	1681
278	20230906	140600	1086329712	1872	1872	1872	1872	331
279	20230906	140500	1085710080	1872	1872	1872	1872	2718
280	20230906	140400	1080621984	1872	1871	1872	1871	158
281	20230906	140300	1080326212	1871	1872	1872	1871	2316
282	20230906	140200	1075990764	1873	1873	1873	1872	137
283	20230906	140100	1075734294	1873	1874	1874	1873	1509
284	20230906	140000	1072907929	1873	1874	1874	1873	1062
285	20230906	135900	1070917831	1874	1874	1874	1874	30
286	20230906	135800	1070861611	1873	1872	1873	1872	520
287	20230906	135700	1069888141	1873	1874	1874	1873	61
288	20230906	135600	1069773858	1878	1878	1878	1878	0
289	20230906	135500	1069773858	1878	1878	1878	1878	0
290	20230906	135400	1069773858	1878	1878	1878	1878	0
291	20230906	135300	1069773858	1878	1878	1878	1878	2
292	20230906	135200	1069770102	1872	1873	1873	1872	2024
293	20230906	135100	1065981033	1873	1874	1874	1873	600
294	20230906	135000	1064857172	1873	1873	1873	1873	0
295	20230906	134900	1064857172	1873	1873	1873	1873	0
296	20230906	134800	1064857172	1873	1873	1873	1873	444
297	20230906	134700	1064025560	1878	1878	1878	1873	568
298	20230906	134600	1062960423	1878	1876	1878	1876	624
299	20230906	134500	1061789667	1876	1875	1876	1874	333
300	20230906	134400	1061165622	1874	1874	1874	1874	2
301	20230906	134300	1061161874	1874	1874	1874	1874	6477
302	20230906	134200	1049023976	1874	1874	1874	1874	774
303	20230906	134100	1047573500	1874	1874	1874	1874	1018
304	20230906	134000	1045665768	1876	1876	1876	1874	1373
305	20230906	133900	1043092710	1876	1876	1876	1876	351
306	20230906	133800	1042434234	1876	1874	1876	1874	1025
307	20230906	133700	1040511340	1874	1874	1876	1874	406
308	20230906	133600	1039750493	1874	1874	1874	1874	1009
309	20230906	133500	1037859627	1873	1873	1873	1873	120
310	20230906	133400	1037634867	1873	1872	1873	1872	787
311	20230906	133300	1036160817	1872	1872	1872	1872	684
312	20230906	133200	1034880369	1872	1871	1872	1869	3617
313	20230906	133100	1028115703	1872	1872	1872	1871	756
314	20230906	133000	1026700777	1872	1872	1873	1870	1053
315	20230906	132900	1024731555	1873	1873	1873	1869	623
316	20230906	132800	1023567076	1869	1872	1874	1869	306
317	20230906	132700	1022995095	1872	1871	1872	1869	701
318	20230906	132600	1021684860	1869	1869	1869	1869	1627
319	20230906	132500	1018643997	1869	1871	1871	1869	283
320	20230906	132400	1018114814	1874	1870	1874	1870	1561
321	20230906	132300	1015194711	1870	1870	1870	1869	1391
322	20230906	132200	1012593670	1870	1870	1870	1869	418
323	20230906	132100	1011812267	1870	1873	1873	1870	9881
324	20230906	132000	993327883	1874	1874	1874	1873	2529
325	20230906	131900	988588549	1874	1874	1874	1874	17
326	20230906	131800	988556691	1873	1874	1874	1872	5522
327	20230906	131700	978209474	1875	1879	1879	1875	12861
328	20230906	131600	954071858	1880	1879	1880	1879	705
329	20230906	131500	952747137	1879	1880	1880	1879	384
330	20230906	131400	952025295	1880	1880	1880	1880	4821
331	20230906	131300	942961815	1881	1881	1882	1881	4138
332	20230906	131200	935178232	1881	1881	1882	1881	639
333	20230906	131100	933976269	1882	1882	1882	1882	50
334	20230906	131000	933882169	1882	1882	1882	1882	292
335	20230906	130900	933332625	1882	1883	1883	1882	1010
336	20230906	130800	931430805	1883	1882	1883	1881	1977
337	20230906	130700	927712013	1881	1882	1882	1881	2801
338	20230906	130600	922441655	1883	1883	1883	1883	0
339	20230906	130500	922441655	1883	1883	1883	1883	301
340	20230906	130400	921874872	1881	1882	1882	1881	405
341	20230906	130300	921112956	1882	1883	1883	1882	2853
342	20230906	130200	915743162	1883	1884	1884	1883	550
343	20230906	130100	914707462	1883	1884	1884	1883	471
344	20230906	130000	913820099	1884	1884	1884	1884	237
345	20230906	125900	913373591	1884	1883	1884	1883	436
346	20230906	125800	912552452	1884	1884	1884	1884	31
347	20230906	125700	912494048	1886	1886	1886	1886	1
348	20230906	125600	912492162	1883	1882	1883	1882	170
349	20230906	125500	912172122	1882	1882	1883	1882	3615
350	20230906	125400	905368391	1882	1882	1882	1882	1851
351	20230906	125300	901884809	1884	1890	1890	1883	1641
352	20230906	125200	898793233	1890	1888	1890	1888	53
353	20230906	125100	898693069	1890	1890	1890	1890	1520
354	20230906	125000	895820269	1890	1890	1890	1890	500
355	20230906	124900	894875269	1890	1903	1903	1890	4979
356	20230906	124800	885425826	1903	1881	1903	1881	6605
357	20230906	124700	872940272	1881	1881	1881	1881	2265
358	20230906	124600	868679807	1881	1883	1883	1881	2066
359	20230906	124500	864792594	1883	1883	1883	1880	4588
360	20230906	124400	856159958	1883	1885	1885	1883	9838
361	20230906	124300	837630644	1885	1885	1885	1885	1114
362	20230906	124200	835530754	1886	1887	1887	1886	3981
363	20230906	124100	828022534	1887	1889	1889	1887	7385
364	20230906	124000	814082522	1889	1889	1889	1888	3071
365	20230906	123900	808283449	1889	1888	1889	1888	1214
366	20230906	123800	805990204	1889	1890	1890	1889	2796
367	20230906	123700	800708260	1890	1898	1898	1890	39028
368	20230906	123600	726833567	1896	1896	1898	1896	1082
369	20230906	123500	724782041	1896	1897	1897	1896	207
370	20230906	123400	724389523	1897	1897	1898	1897	447
371	20230906	123300	723541550	1898	1898	1898	1898	0
372	20230906	123200	723541550	1898	1898	1898	1898	1020
373	20230906	123100	721605590	1898	1898	1898	1898	1
374	20230906	123000	721603692	1898	1899	1899	1898	13
375	20230906	122900	721579016	1898	1898	1898	1898	0
376	20230906	122800	721579016	1898	1898	1898	1898	5
377	20230906	122700	721569526	1896	1896	1896	1896	44
378	20230906	122600	721486102	1896	1896	1896	1896	1079
379	20230906	122500	719440318	1896	1896	1896	1896	0
380	20230906	122400	719440318	1896	1897	1897	1896	1803
381	20230906	122300	716021528	1896	1896	1896	1896	68
382	20230906	122200	715892600	1897	1899	1900	1897	5290
383	20230906	122100	705843890	1897	1899	1899	1897	229
384	20230906	122000	705409467	1899	1899	1899	1899	0
385	20230906	121900	705409467	1899	1899	1899	1899	1001
386	20230906	121800	703508568	1899	1899	1899	1899	345
387	20230906	121700	702853413	1896	1896	1896	1896	1
388	20230906	121600	702851517	1898	1898	1898	1898	30
389	20230906	121500	702794577	1896	1896	1896	1896	2500
390	20230906	121400	698054577	1897	1899	1899	1897	4863
391	20230906	121300	688819814	1899	1899	1899	1899	10
392	20230906	121200	688800824	1899	1899	1899	1899	15
393	20230906	121100	688772339	1899	1899	1899	1899	2
394	20230906	121000	688768541	1900	1900	1900	1900	0
395	20230906	120900	688768541	1900	1900	1900	1900	26
396	20230906	120800	688719141	1900	1900	1900	1900	1
397	20230906	120700	688717241	1900	1897	1900	1896	328
398	20230906	120600	688094636	1896	1897	1897	1896	61
399	20230906	120500	687978940	1897	1896	1897	1896	3
400	20230906	120400	687973250	1896	1899	1900	1896	966
401	20230906	120300	686140669	1895	1895	1895	1895	0
402	20230906	120200	686140669	1895	1896	1896	1895	594
403	20230906	120100	685014938	1896	1896	1896	1895	13122
404	20230906	120000	660148436	1895	1896	1896	1895	2974
405	20230906	115900	654512566	1899	1899	1899	1899	0
406	20230906	115800	654512566	1899	1896	1899	1896	171
407	20230906	115700	654188347	1896	1896	1896	1896	336
408	20230906	115600	653551291	1895	1897	1899	1895	2324
409	20230906	115500	649144470	1899	1899	1899	1899	10
410	20230906	115400	649125480	1900	1900	1900	1900	20
411	20230906	115300	649087480	1895	1902	1903	1895	11167
412	20230906	115200	627922299	1903	1899	1903	1897	264
413	20230906	115100	627420378	1902	1902	1902	1902	10
414	20230906	115000	627401358	1903	1903	1903	1900	56
415	20230906	114900	627294793	1896	1896	1900	1895	7811
416	20230906	114800	612460188	1896	1899	1900	1896	2640
417	20230906	114700	607453570	1899	1903	1904	1899	11726
418	20230906	114600	585173827	1903	1897	1903	1897	2547
419	20230906	114500	580334488	1898	1896	1898	1895	2769
420	20230906	114400	575084870	1896	1896	1899	1896	2611
421	20230906	114300	570133761	1899	1897	1899	1896	648
422	20230906	114200	568904711	1897	1898	1900	1896	7505
423	20230906	114100	554669243	1899	1901	1901	1899	3720
424	20230906	114000	547604796	1903	1902	1903	1902	122
425	20230906	113900	547372652	1903	1903	1903	1903	150
426	20230906	113800	547087202	1904	1904	1904	1904	1
427	20230906	113700	547085298	1902	1902	1902	1902	65
428	20230906	113600	546961668	1907	1903	1907	1898	27865
429	20230906	113500	494011475	1905	1905	1905	1902	1202
430	20230906	113400	491723033	1905	1905	1905	1905	1
431	20230906	113300	491721128	1901	1905	1905	1901	5011
432	20230906	113200	482193941	1905	1905	1905	1902	353
433	20230906	113100	481521978	1905	1904	1905	1902	7589
434	20230906	113000	467086180	1905	1905	1905	1905	206
435	20230906	112900	466693750	1905	1903	1905	1903	1686
436	20230906	112800	463482071	1905	1904	1905	1903	431
437	20230906	112700	462661264	1903	1904	1904	1903	310
438	20230906	112600	462071234	1904	1903	1904	1903	244
439	20230906	112500	461606782	1903	1903	1903	1903	118
440	20230906	112400	461382228	1903	1903	1903	1903	469
441	20230906	112300	460489721	1903	1903	1903	1902	3678
442	20230906	112200	453490612	1903	1903	1903	1902	967
443	20230906	112100	451650461	1903	1903	1903	1903	100
444	20230906	112000	451460161	1903	1902	1903	1902	999
445	20230906	111900	449559418	1902	1902	1902	1902	1046
446	20230906	111800	447569926	1903	1903	1903	1902	1283
447	20230906	111700	445128378	1902	1903	1903	1902	390
448	20230906	111600	444386597	1903	1903	1903	1902	99
449	20230906	111500	444198210	1902	1903	1903	1902	5163
450	20230906	111400	434378172	1903	1903	1903	1902	5308
451	20230906	111300	424279542	1903	1904	1904	1903	953
452	20230906	111200	422465110	1903	1905	1905	1903	3685
453	20230906	111100	415448833	1905	1905	1905	1904	640
454	20230906	111000	414229823	1904	1905	1905	1904	1273
455	20230906	110900	411806028	1905	1905	1905	1905	996
456	20230906	110800	409908648	1905	1908	1908	1904	5477
457	20230906	110700	399475364	1907	1907	1907	1907	500
458	20230906	110600	398521864	1908	1908	1908	1906	9792
459	20230906	110500	379849152	1908	1909	1909	1908	5
460	20230906	110400	379839611	1909	1909	1909	1909	1
461	20230906	110300	379837702	1905	1906	1906	1905	5562
462	20230906	110200	369239826	1906	1909	1909	1906	11366
463	20230906	110100	347551336	1909	1910	1910	1909	195
464	20230906	110000	347179065	1910	1910	1910	1910	115
465	20230906	105900	346959415	1910	1910	1910	1910	465
466	20230906	105800	346071265	1911	1911	1911	1911	20
467	20230906	105700	346033045	1911	1910	1911	1910	2709
468	20230906	105600	340858854	1911	1910	1911	1910	131
469	20230906	105500	340608638	1911	1911	1911	1911	1
470	20230906	105400	340606727	1911	1910	1911	1910	83
471	20230906	105300	340448196	1910	1910	1910	1910	200
472	20230906	105200	340066196	1912	1912	1912	1912	327
473	20230906	105100	339440972	1912	1912	1912	1912	1
474	20230906	105000	339439060	1910	1910	1910	1909	301
475	20230906	104900	338864275	1912	1912	1912	1912	5
476	20230906	104800	338854715	1912	1909	1912	1909	207
477	20230906	104700	338459504	1912	1911	1912	1910	1961
478	20230906	104600	334713932	1912	1913	1913	1912	88
479	20230906	104500	334545664	1913	1913	1913	1913	1
480	20230906	104400	334543751	1913	1912	1913	1912	115
481	20230906	104300	334323870	1912	1912	1912	1912	18
482	20230906	104200	334289454	1913	1912	1913	1912	103
483	20230906	104100	334092516	1914	1914	1914	1914	0
484	20230906	104000	334092516	1914	1911	1914	1911	530
485	20230906	103900	333079596	1914	1913	1914	1910	2528
486	20230906	103800	328244758	1913	1914	1914	1913	197
487	20230906	103700	327867701	1914	1913	1914	1913	126
488	20230906	103600	327626662	1914	1914	1914	1914	1
489	20230906	103500	327624748	1913	1913	1913	1913	43
490	20230906	103400	327542489	1914	1913	1914	1913	131
491	20230906	103300	327291885	1913	1912	1913	1912	563
492	20230906	103200	326214927	1913	1912	1913	1912	27
493	20230906	103100	326163301	1912	1912	1912	1912	100
494	20230906	103000	325972101	1913	1912	1913	1912	159
495	20230906	102900	325668056	1912	1912	1912	1910	7
496	20230906	102800	325654680	1909	1913	1913	1909	2628
497	20230906	102700	320634553	1913	1914	1914	1913	1060
498	20230906	102600	318606763	1914	1914	1914	1914	28
499	20230906	102500	318553171	1914	1914	1914	1910	1688
500	20230906	102400	315325075	1913	1913	1913	1909	2811
501	20230906	102300	309953062	1911	1911	1911	1911	83
502	20230906	102200	309794449	1911	1911	1911	1910	325
503	20230906	102100	309173498	1910	1910	1910	1910	1455
504	20230906	102000	306394448	1911	1911	1911	1911	1
505	20230906	101900	306392537	1910	1911	1911	1910	4042
506	20230906	101800	298669066	1912	1913	1913	1912	135
507	20230906	101700	298410856	1913	1912	1913	1912	330
508	20230906	101600	297779895	1912	1912	1912	1911	174
509	20230906	101500	297447331	1912	1912	1912	1912	67
510	20230906	101400	297319227	1911	1912	1912	1911	102
511	20230906	101300	297124303	1912	1913	1913	1912	83
512	20230906	101200	296965557	1912	1911	1912	1911	368
513	20230906	101100	296261951	1912	1912	1912	1912	517
514	20230906	101000	295273447	1912	1912	1912	1910	3952
515	20230906	100900	287722536	1911	1911	1911	1911	182
516	20230906	100800	287374734	1910	1910	1911	1910	2235
517	20230906	100700	283105883	1911	1911	1911	1910	3572
518	20230906	100600	276283339	1912	1912	1912	1912	73
519	20230906	100500	276143763	1910	1912	1912	1910	925
520	20230906	100400	274376683	1913	1912	1913	1912	154
521	20230906	100300	274082234	1912	1911	1912	1911	208
522	20230906	100200	273684697	1911	1912	1912	1910	4526
523	20230906	100100	265038830	1913	1914	1914	1913	509
524	20230906	100000	264065104	1914	1913	1914	1910	9285
525	20230906	095900	246322763	1913	1913	1913	1913	1720
526	20230906	095800	243032403	1913	1914	1914	1913	681
527	20230906	095700	241729211	1914	1914	1915	1914	762
528	20230906	095600	240270742	1914	1917	1917	1914	2294
529	20230906	095500	235879745	1918	1918	1918	1918	0
530	20230906	095400	235879745	1918	1913	1918	1913	144
531	20230906	095300	235603768	1918	1918	1918	1918	2
532	20230906	095200	235599932	1913	1919	1919	1913	420
533	20230906	095100	234795252	1913	1913	1913	1912	2806
534	20230906	095000	229428369	1913	1913	1913	1912	1784
535	20230906	094900	226017358	1913	1917	1917	1913	4525
536	20230906	094800	217354100	1919	1919	1919	1919	4
537	20230906	094700	217346424	1919	1918	1919	1916	772
538	20230906	094600	215866163	1919	1918	1919	1918	126
539	20230906	094500	215624494	1918	1918	1918	1918	101
540	20230906	094400	215430776	1919	1918	1919	1918	1002
541	20230906	094300	213508939	1919	1923	1923	1919	2273
542	20230906	094200	209145397	1920	1924	1924	1920	2011
543	20230906	094100	205280137	1923	1924	1924	1923	924
544	20230906	094000	203503274	1923	1924	1924	1923	4548
545	20230906	093900	194756444	1923	1924	1924	1923	803
546	20230906	093800	193211473	1924	1923	1925	1923	3224
547	20230906	093700	187008677	1924	1922	1924	1920	2037
548	20230906	093600	183091004	1920	1923	1923	1920	2463
549	20230906	093500	178360876	1923	1923	1923	1923	8
550	20230906	093400	178345492	1921	1920	1923	1920	1501
551	20230906	093300	175462502	1920	1922	1923	1920	1603
552	20230906	093200	172382262	1923	1923	1923	1923	80
553	20230906	093100	172228422	1924	1925	1925	1923	176
554	20230906	093000	171889971	1924	1926	1926	1923	832
555	20230906	092900	170289215	1925	1926	1927	1924	846
556	20230906	092800	168660498	1927	1926	1928	1923	1569
557	20230906	092700	165637117	1928	1917	1928	1917	19874
558	20230906	092600	127471770	1917	1917	1917	1917	13
559	20230906	092500	127446849	1916	1916	1916	1916	142
560	20230906	092400	127174777	1917	1917	1917	1917	0
561	20230906	092300	127174777	1917	1917	1917	1916	1026
562	20230906	092200	125208035	1918	1917	1918	1917	543
563	20230906	092100	124166986	1917	1917	1917	1917	125
564	20230906	092000	123927361	1918	1913	1918	1913	3139
565	20230906	091900	117917761	1911	1911	1913	1910	2953
566	20230906	091800	112274556	1911	1910	1911	1909	540
567	20230906	091700	111243020	1909	1911	1911	1908	4152
568	20230906	091600	103314274	1913	1913	1914	1911	1073
569	20230906	091500	101263637	1915	1911	1915	1910	3157
570	20230906	091400	95232609	1911	1916	1916	1911	2868
571	20230906	091300	89746741	1917	1915	1917	1913	8288
572	20230906	091200	73880049	1916	1919	1919	1916	1767
573	20230906	091100	70493106	1919	1919	1919	1916	2932
574	20230906	091000	64871074	1916	1916	1916	1916	500
575	20230906	090900	63913074	1919	1918	1919	1917	1587
576	20230906	090800	60869311	1918	1915	1918	1915	271
577	20230906	090700	60350193	1915	1915	1918	1915	1827
578	20230906	090600	56851320	1918	1920	1920	1914	2022
579	20230906	090500	52978955	1920	1917	1921	1914	5887
580	20230906	090400	41701012	1918	1918	1921	1918	5034
581	20230906	090300	32045746	1918	1920	1923	1916	417
582	20230906	090200	31246590	1924	1923	1925	1922	704
583	20230906	090100	29892322	1915	1913	1923	1913	995
584	20230906	090000	27980347	1913	1910	1926	1910	14589