KissMeData/005880/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	184400	2741990027	1930	1930	1930	1930	26161
3	20230718	184300	2741990027	1930	1930	1930	1930	0
4	20230718	184200	2741990027	1930	1930	1930	1930	0
5	20230718	184100	2741990027	1930	1930	1930	1930	0
6	20230718	184000	2741990027	1930	1930	1930	1930	0
7	20230718	183900	2741990027	1930	1930	1930	1930	0
8	20230718	183800	2741990027	1930	1930	1930	1930	0
9	20230718	183700	2741990027	1930	1930	1930	1930	0
10	20230718	183600	2741990027	1930	1930	1930	1930	0
11	20230718	183500	2741990027	1930	1930	1930	1930	0
12	20230718	183400	2741990027	1930	1930	1930	1930	0
13	20230718	183300	2741990027	1930	1930	1930	1930	0
14	20230718	183200	2741990027	1930	1930	1930	1930	0
15	20230718	183100	2741990027	1930	1930	1930	1930	0
16	20230718	183000	2741990027	1930	1930	1930	1930	0
17	20230718	182900	2741990027	1930	1930	1930	1930	0
18	20230718	182800	2741990027	1930	1930	1930	1930	0
19	20230718	182700	2741990027	1930	1930	1930	1930	0
20	20230718	182600	2741990027	1930	1930	1930	1930	0
21	20230718	182500	2741990027	1930	1930	1930	1930	0
22	20230718	182400	2741990027	1930	1930	1930	1930	0
23	20230718	182300	2741990027	1930	1930	1930	1930	0
24	20230718	182200	2741990027	1930	1930	1930	1930	0
25	20230718	182100	2741990027	1930	1930	1930	1930	0
26	20230718	182000	2741990027	1930	1930	1930	1930	0
27	20230718	181900	2741990027	1930	1930	1930	1930	0
28	20230718	181800	2741990027	1930	1930	1930	1930	0
29	20230718	181700	2741990027	1930	1930	1930	1930	0
30	20230718	181600	2741990027	1930	1930	1930	1930	0
31	20230718	181500	2741990027	1930	1930	1930	1930	0
32	20230718	181400	2741990027	1930	1930	1930	1930	26161
33	20230718	181300	2741990027	1930	1930	1930	1930	0
34	20230718	181200	2741990027	1930	1930	1930	1930	0
35	20230718	181100	2741990027	1930	1930	1930	1930	0
36	20230718	181000	2741990027	1930	1930	1930	1930	0
37	20230718	180900	2741990027	1930	1930	1930	1930	0
38	20230718	180800	2741990027	1930	1930	1930	1930	0
39	20230718	180700	2741990027	1930	1930	1930	1930	0
40	20230718	180600	2741990027	1930	1930	1930	1930	0
41	20230718	180500	2741990027	1930	1930	1930	1930	0
42	20230718	180400	2741990027	1930	1930	1930	1930	0
43	20230718	180300	2741990027	1930	1930	1930	1930	0
44	20230718	180200	2741990027	1930	1930	1930	1930	0
45	20230718	180100	2741990027	1930	1930	1930	1930	0
46	20230718	180000	2741990027	1930	1930	1930	1930	0
47	20230718	175900	2741990027	1930	1930	1930	1930	0
48	20230718	175800	2741990027	1930	1930	1930	1930	0
49	20230718	175700	2741990027	1930	1930	1930	1930	0
50	20230718	175600	2741990027	1930	1930	1930	1930	0
51	20230718	175500	2741990027	1930	1930	1930	1930	0
52	20230718	175400	2741990027	1930	1930	1930	1930	0
53	20230718	175300	2741990027	1930	1930	1930	1930	0
54	20230718	175200	2741990027	1930	1930	1930	1930	0
55	20230718	175100	2741990027	1930	1930	1930	1930	0
56	20230718	175000	2741990027	1930	1930	1930	1930	0
57	20230718	174900	2741990027	1930	1930	1930	1930	0
58	20230718	174800	2741990027	1930	1930	1930	1930	0
59	20230718	174700	2741990027	1930	1930	1930	1930	0
60	20230718	174600	2741990027	1930	1930	1930	1930	0
61	20230718	174500	2741990027	1930	1930	1930	1930	0
62	20230718	174400	2741990027	1930	1930	1930	1930	26161
63	20230718	174300	2741990027	1930	1930	1930	1930	0
64	20230718	174200	2741990027	1930	1930	1930	1930	0
65	20230718	174100	2741990027	1930	1930	1930	1930	0
66	20230718	174000	2741990027	1930	1930	1930	1930	0
67	20230718	173900	2741990027	1930	1930	1930	1930	0
68	20230718	173800	2741990027	1930	1930	1930	1930	0
69	20230718	173700	2741990027	1930	1930	1930	1930	0
70	20230718	173600	2741990027	1930	1930	1930	1930	0
71	20230718	173500	2741990027	1930	1930	1930	1930	0
72	20230718	173400	2741990027	1930	1930	1930	1930	0
73	20230718	173300	2741990027	1930	1930	1930	1930	0
74	20230718	173200	2741990027	1930	1930	1930	1930	0
75	20230718	173100	2741990027	1930	1930	1930	1930	0
76	20230718	173000	2741990027	1930	1930	1930	1930	0
77	20230718	172900	2741990027	1930	1930	1930	1930	0
78	20230718	172800	2741990027	1930	1930	1930	1930	0
79	20230718	172700	2741990027	1930	1930	1930	1930	0
80	20230718	172600	2741990027	1930	1930	1930	1930	0
81	20230718	172500	2741990027	1930	1930	1930	1930	0
82	20230718	172400	2741990027	1930	1930	1930	1930	0
83	20230718	172300	2741990027	1930	1930	1930	1930	0
84	20230718	172200	2741990027	1930	1930	1930	1930	0
85	20230718	172100	2741990027	1930	1930	1930	1930	0
86	20230718	172000	2741990027	1930	1930	1930	1930	0
87	20230718	171900	2741990027	1930	1930	1930	1930	0
88	20230718	171800	2741990027	1930	1930	1930	1930	0
89	20230718	171700	2741990027	1930	1930	1930	1930	0
90	20230718	171600	2741990027	1930	1930	1930	1930	0
91	20230718	171500	2741990027	1930	1930	1930	1930	0
92	20230718	171400	2741990027	1930	1930	1930	1930	26161
93	20230718	171300	2741990027	1930	1930	1930	1930	0
94	20230718	171200	2741990027	1930	1930	1930	1930	0
95	20230718	171100	2741990027	1930	1930	1930	1930	0
96	20230718	171000	2741990027	1930	1930	1930	1930	0
97	20230718	170900	2741990027	1930	1930	1930	1930	0
98	20230718	170800	2741990027	1930	1930	1930	1930	0
99	20230718	170700	2741990027	1930	1930	1930	1930	0
100	20230718	170600	2741990027	1930	1930	1930	1930	0
101	20230718	170500	2741990027	1930	1930	1930	1930	0
102	20230718	170400	2741990027	1930	1930	1930	1930	0
103	20230718	170300	2741990027	1930	1930	1930	1930	0
104	20230718	170200	2741990027	1930	1930	1930	1930	0
105	20230718	170100	2741990027	1930	1930	1930	1930	0
106	20230718	170000	2741990027	1930	1930	1930	1930	0
107	20230718	165900	2741990027	1930	1930	1930	1930	0
108	20230718	165800	2741990027	1930	1930	1930	1930	0
109	20230718	165700	2741990027	1930	1930	1930	1930	0
110	20230718	165600	2741990027	1930	1930	1930	1930	0
111	20230718	165500	2741990027	1930	1930	1930	1930	0
112	20230718	165400	2741990027	1930	1930	1930	1930	0
113	20230718	165300	2741990027	1930	1930	1930	1930	0
114	20230718	165200	2741990027	1930	1930	1930	1930	0
115	20230718	165100	2741990027	1930	1930	1930	1930	0
116	20230718	165000	2741990027	1930	1930	1930	1930	0
117	20230718	164900	2741990027	1930	1930	1930	1930	0
118	20230718	164800	2741990027	1930	1930	1930	1930	0
119	20230718	164700	2741990027	1930	1930	1930	1930	0
120	20230718	164600	2741990027	1930	1930	1930	1930	0
121	20230718	164500	2741990027	1930	1930	1930	1930	0
122	20230718	164400	2741990027	1930	1930	1930	1930	26161
123	20230718	164300	2741990027	1930	1930	1930	1930	0
124	20230718	164200	2741990027	1930	1930	1930	1930	0
125	20230718	164100	2741990027	1930	1930	1930	1930	0
126	20230718	164000	2741990027	1930	1930	1930	1930	0
127	20230718	163900	2741990027	1930	1930	1930	1930	0
128	20230718	163800	2741990027	1930	1930	1930	1930	0
129	20230718	163700	2741990027	1930	1930	1930	1930	0
130	20230718	163600	2741990027	1930	1930	1930	1930	0
131	20230718	163500	2741990027	1930	1930	1930	1930	0
132	20230718	163400	2741990027	1930	1930	1930	1930	0
133	20230718	163300	2741990027	1930	1930	1930	1930	0
134	20230718	163200	2741990027	1930	1930	1930	1930	0
135	20230718	163100	2741990027	1930	1930	1930	1930	0
136	20230718	163000	2741990027	1930	1930	1930	1930	0
137	20230718	162900	2741990027	1930	1930	1930	1930	0
138	20230718	162800	2741990027	1930	1930	1930	1930	0
139	20230718	162700	2741990027	1930	1930	1930	1930	0
140	20230718	162600	2741990027	1930	1930	1930	1930	0
141	20230718	162500	2741990027	1930	1930	1930	1930	0
142	20230718	162400	2741990027	1930	1930	1930	1930	0
143	20230718	162300	2741990027	1930	1930	1930	1930	0
144	20230718	162200	2741990027	1930	1930	1930	1930	0
145	20230718	162100	2741990027	1930	1930	1930	1930	0
146	20230718	162000	2741990027	1930	1930	1930	1930	0
147	20230718	161900	2741990027	1930	1930	1930	1930	0
148	20230718	161800	2741990027	1930	1930	1930	1930	0
149	20230718	161700	2741990027	1930	1930	1930	1930	0
150	20230718	161600	2741990027	1930	1930	1930	1930	0
151	20230718	161500	2741990027	1930	1930	1930	1930	0
152	20230718	161400	2741990027	1930	1930	1930	1930	26161
153	20230718	161300	2741990027	1930	1930	1930	1930	0
154	20230718	161200	2741990027	1930	1930	1930	1930	0
155	20230718	161100	2741990027	1930	1930	1930	1930	0
156	20230718	161000	2741990027	1930	1930	1930	1930	0
157	20230718	160900	2741990027	1930	1930	1930	1930	0
158	20230718	160800	2741990027	1930	1930	1930	1930	0
159	20230718	160700	2741990027	1930	1930	1930	1930	0
160	20230718	160600	2741990027	1930	1930	1930	1930	0
161	20230718	160500	2741990027	1930	1930	1930	1930	0
162	20230718	160400	2741990027	1930	1930	1930	1930	0
163	20230718	160300	2741990027	1930	1930	1930	1930	0
164	20230718	160200	2741990027	1930	1930	1930	1930	0
165	20230718	160100	2741990027	1930	1930	1930	1930	0
166	20230718	160000	2741990027	1930	1930	1930	1930	0
167	20230718	155900	2741990027	1930	1930	1930	1930	0
168	20230718	155800	2741990027	1930	1930	1930	1930	0
169	20230718	155700	2741990027	1930	1930	1930	1930	0
170	20230718	155600	2741990027	1930	1930	1930	1930	0
171	20230718	155500	2741990027	1930	1930	1930	1930	0
172	20230718	155400	2741990027	1930	1930	1930	1930	0
173	20230718	155300	2741990027	1930	1930	1930	1930	0
174	20230718	155200	2741990027	1930	1930	1930	1930	0
175	20230718	155100	2741990027	1930	1930	1930	1930	0
176	20230718	155000	2741990027	1930	1930	1930	1930	0
177	20230718	154900	2741990027	1930	1930	1930	1930	0
178	20230718	154800	2741990027	1930	1930	1930	1930	0
179	20230718	154700	2741990027	1930	1930	1930	1930	0
180	20230718	154600	2741990027	1930	1930	1930	1930	0
181	20230718	154500	2741990027	1930	1930	1930	1930	0
182	20230718	154400	2741990027	1930	1930	1930	1930	26161
183	20230718	154300	2741990027	1930	1930	1930	1930	0
184	20230718	154200	2741990027	1930	1930	1930	1930	0
185	20230718	154100	2741990027	1930	1930	1930	1930	0
186	20230718	154000	2741990027	1930	1930	1930	1930	0
187	20230718	153900	2741990027	1930	1930	1930	1930	0
188	20230718	153800	2741990027	1930	1930	1930	1930	0
189	20230718	153700	2741990027	1930	1930	1930	1930	0
190	20230718	153600	2741990027	1930	1930	1930	1930	0
191	20230718	153500	2741990027	1930	1930	1930	1930	0
192	20230718	153400	2741990027	1930	1930	1930	1930	0
193	20230718	153300	2741990027	1930	1930	1930	1930	0
194	20230718	153200	2741990027	1930	1930	1930	1930	0
195	20230718	153100	2741990027	1930	1930	1930	1930	0
196	20230718	153000	2741990027	1930	1930	1930	1930	26161
197	20230718	152900	2691499297	1930	1930	1930	1930	0
198	20230718	152800	2691499297	1930	1930	1930	1930	0
199	20230718	152700	2691499297	1930	1930	1930	1930	0
200	20230718	152600	2691499297	1930	1930	1930	1930	0
201	20230718	152500	2691499297	1930	1930	1930	1930	0
202	20230718	152400	2691499297	1930	1930	1930	1930	0
203	20230718	152300	2691499297	1930	1930	1930	1930	0
204	20230718	152200	2691499297	1930	1930	1930	1930	0
205	20230718	152100	2691499297	1930	1930	1930	1930	0
206	20230718	152000	2691499297	1930	1930	1930	1930	0
207	20230718	151900	2691499297	1930	1930	1931	1930	3180
208	20230718	151800	2685361502	1929	1930	1931	1929	12552
209	20230718	151700	2661144540	1930	1930	1931	1930	1483
210	20230718	151600	2658282347	1931	1931	1931	1931	8
211	20230718	151500	2658266899	1931	1931	1931	1929	6943
212	20230718	151400	2644872354	1930	1930	1931	1930	650
213	20230718	151300	2643617852	1930	1931	1931	1930	8230
214	20230718	151200	2627733838	1930	1931	1931	1930	374
215	20230718	151100	2627011840	1931	1931	1931	1931	1624
216	20230718	151000	2623875896	1931	1932	1932	1931	765
217	20230718	150900	2622398667	1931	1931	1931	1930	14058
218	20230718	150800	2595265669	1931	1930	1931	1930	6723
219	20230718	150700	2582290247	1930	1930	1930	1930	185
220	20230718	150600	2581933197	1931	1930	1931	1930	1073
221	20230718	150500	2579861873	1931	1932	1932	1931	299
222	20230718	150400	2579284499	1932	1932	1932	1932	493
223	20230718	150300	2578332023	1932	1934	1937	1932	7010
224	20230718	150200	2564767802	1934	1932	1937	1932	2367
225	20230718	150100	2560191401	1932	1930	1932	1930	3141
226	20230718	150000	2554128967	1930	1930	1930	1929	572
227	20230718	145900	2553025062	1929	1930	1930	1929	2603
228	20230718	145800	2548003473	1930	1930	1930	1929	1789
229	20230718	145700	2544552390	1930	1930	1930	1930	244
230	20230718	145600	2544081470	1929	1930	1930	1929	495
231	20230718	145500	2543126613	1929	1930	1930	1929	870
232	20230718	145400	2541448179	1930	1930	1930	1930	1
233	20230718	145300	2541446249	1929	1929	1930	1929	6165
234	20230718	145200	2529553901	1929	1929	1930	1929	615
235	20230718	145100	2528367562	1929	1929	1929	1929	553
236	20230718	145000	2527300825	1929	1930	1930	1929	4033
237	20230718	144900	2519520488	1930	1931	1931	1930	23321
238	20230718	144800	2474510136	1931	1931	1931	1930	1989
239	20230718	144700	2470669682	1930	1931	1931	1930	271
240	20230718	144600	2470146599	1931	1931	1931	1931	1008
241	20230718	144500	2468200151	1931	1930	1931	1930	1979
242	20230718	144400	2464378947	1930	1930	1931	1930	6263
243	20230718	144300	2452290357	1931	1931	1931	1931	1250
244	20230718	144200	2449876607	1931	1931	1931	1931	10
245	20230718	144100	2449857297	1931	1931	1932	1931	8252
246	20230718	144000	2433922325	1931	1932	1932	1931	7824
247	20230718	143900	2418812453	1932	1932	1932	1932	239
248	20230718	143800	2418350705	1932	1932	1932	1932	300
249	20230718	143700	2417771105	1933	1933	1933	1933	20
250	20230718	143600	2417732445	1932	1932	1932	1932	59
251	20230718	143500	2417618457	1932	1933	1933	1931	2940
252	20230718	143400	2411938535	1933	1933	1933	1932	176
253	20230718	143300	2411598492	1933	1933	1933	1932	5402
254	20230718	143200	2401161826	1932	1932	1934	1932	1651
255	20230718	143100	2397969288	1933	1932	1933	1932	1243
256	20230718	143000	2395567810	1932	1932	1933	1931	4377
257	20230718	142900	2387114294	1931	1933	1933	1931	16007
258	20230718	142800	2356181653	1934	1935	1935	1934	808
259	20230718	142700	2354618730	1935	1935	1935	1935	144
260	20230718	142600	2354340090	1934	1934	1934	1934	0
261	20230718	142500	2354340090	1934	1934	1934	1934	220
262	20230718	142400	2353914610	1935	1935	1935	1935	49
263	20230718	142300	2353819795	1934	1935	1935	1934	3022
264	20230718	142200	2347975226	1935	1935	1935	1935	815
265	20230718	142100	2346398201	1935	1935	1935	1934	216
266	20230718	142000	2345980251	1935	1935	1935	1935	21
267	20230718	141900	2345939616	1935	1936	1936	1935	197
268	20230718	141800	2345558417	1935	1935	1935	1935	140
269	20230718	141700	2345287517	1935	1935	1935	1935	183
270	20230718	141600	2344933412	1935	1935	1935	1935	511
271	20230718	141500	2343944627	1935	1935	1935	1935	200
272	20230718	141400	2343557627	1934	1937	1937	1934	1418
273	20230718	141300	2340813098	1936	1937	1937	1936	844
274	20230718	141200	2339178906	1937	1937	1937	1937	3
275	20230718	141100	2339173095	1937	1937	1937	1937	46
276	20230718	141000	2339083993	1937	1937	1937	1937	385
277	20230718	140900	2338338248	1937	1937	1937	1937	250
278	20230718	140800	2337853998	1938	1938	1938	1938	0
279	20230718	140700	2337853998	1938	1937	1938	1937	513
280	20230718	140600	2336860314	1937	1936	1937	1936	2469
281	20230718	140500	2332078496	1936	1934	1936	1933	5002
282	20230718	140400	2322406859	1935	1936	1936	1935	2026
283	20230718	140300	2318486360	1937	1937	1937	1937	144
284	20230718	140200	2318207432	1937	1936	1937	1936	630
285	20230718	140100	2316987403	1936	1934	1936	1934	7
286	20230718	140000	2316973853	1935	1936	1936	1935	1262
287	20230718	135900	2314531731	1936	1935	1936	1935	1323
288	20230718	135800	2311971646	1936	1936	1936	1936	945
289	20230718	135700	2310142126	1937	1937	1937	1937	2
290	20230718	135600	2310138252	1937	1936	1937	1936	220
291	20230718	135500	2309712329	1936	1936	1936	1936	116
292	20230718	135400	2309487753	1935	1935	1935	1935	645
293	20230718	135300	2308239678	1935	1936	1936	1935	8146
294	20230718	135200	2292476998	1936	1937	1937	1936	320
295	20230718	135100	2291857367	1937	1937	1937	1936	207
296	20230718	135000	2291456508	1935	1935	1935	1935	0
297	20230718	134900	2291456508	1935	1936	1936	1935	955
298	20230718	134800	2289607955	1936	1936	1936	1936	1092
299	20230718	134700	2287493843	1936	1936	1936	1936	2368
300	20230718	134600	2282909395	1936	1937	1937	1936	437
301	20230718	134500	2282063163	1937	1937	1937	1937	74
302	20230718	134400	2281919825	1937	1937	1937	1937	405
303	20230718	134300	2281135340	1937	1937	1937	1937	330
304	20230718	134200	2280496130	1937	1937	1937	1937	359
305	20230718	134100	2279800747	1936	1935	1936	1935	1071
306	20230718	134000	2277727292	1936	1936	1936	1935	5338
307	20230718	133900	2267396949	1937	1937	1937	1937	118
308	20230718	133800	2267168383	1937	1937	1937	1937	372
309	20230718	133700	2266447819	1937	1936	1937	1936	2398
310	20230718	133600	2261804148	1936	1936	1936	1936	1
311	20230718	133500	2261802212	1936	1936	1936	1936	283
312	20230718	133400	2261254324	1936	1935	1936	1935	894
313	20230718	133300	2259524234	1936	1936	1937	1936	1032
314	20230718	133200	2257526281	1936	1936	1936	1936	884
315	20230718	133100	2255814857	1936	1937	1937	1936	110
316	20230718	133000	2255601797	1937	1937	1937	1937	1664
317	20230718	132900	2252378629	1937	1937	1937	1937	13
318	20230718	132800	2252353448	1937	1937	1937	1937	239
319	20230718	132700	2251890505	1937	1937	1937	1937	12
320	20230718	132600	2251867261	1937	1937	1937	1937	2
321	20230718	132500	2251863387	1934	1934	1934	1934	5249
322	20230718	132400	2241711821	1935	1938	1938	1935	12014
323	20230718	132300	2218458905	1938	1940	1940	1938	134
324	20230718	132200	2218199164	1940	1940	1940	1940	13
325	20230718	132100	2218173944	1940	1940	1940	1940	0
326	20230718	132000	2218173944	1940	1939	1940	1939	396
327	20230718	131900	2217406090	1937	1937	1937	1937	1
328	20230718	131800	2217404153	1940	1939	1940	1939	16183
329	20230718	131700	2186024814	1939	1939	1939	1939	4
330	20230718	131600	2186017058	1937	1938	1938	1937	250
331	20230718	131500	2185532804	1937	1937	1937	1937	5020
332	20230718	131400	2175809064	1937	1939	1939	1937	3438
333	20230718	131300	2169147124	1940	1940	1940	1940	2
334	20230718	131200	2169143244	1940	1940	1940	1939	695
335	20230718	131100	2167795624	1940	1942	1942	1940	337
336	20230718	131000	2167141841	1940	1941	1941	1940	256
337	20230718	130900	2166645078	1942	1941	1943	1941	305
338	20230718	130800	2166053067	1942	1942	1942	1942	453
339	20230718	130700	2165173341	1943	1943	1943	1943	312
340	20230718	130600	2164567125	1943	1943	1943	1943	41
341	20230718	130500	2164487462	1941	1940	1941	1940	810
342	20230718	130400	2162915893	1939	1940	1940	1939	1101
343	20230718	130300	2160780139	1940	1940	1940	1940	0
344	20230718	130200	2160780139	1940	1939	1940	1939	325
345	20230718	130100	2160149850	1940	1940	1940	1940	281
346	20230718	130000	2159604710	1940	1940	1940	1940	213
347	20230718	125900	2159191490	1939	1939	1939	1939	0
348	20230718	125800	2159191490	1939	1940	1940	1939	349
349	20230718	125700	2158514479	1940	1939	1940	1939	255
350	20230718	125600	2158020012	1939	1940	1940	1939	7
351	20230718	125500	2158006437	1940	1938	1940	1937	150
352	20230718	125400	2157715768	1940	1938	1940	1938	230
353	20230718	125300	2157269789	1938	1938	1938	1938	98
354	20230718	125200	2157079865	1938	1938	1939	1937	6912
355	20230718	125100	2143691046	1938	1938	1938	1938	682
356	20230718	125000	2142369330	1938	1938	1938	1938	420
357	20230718	124900	2141555370	1937	1938	1938	1937	453
358	20230718	124800	2140677826	1938	1938	1938	1938	4
359	20230718	124700	2140670074	1939	1939	1939	1939	2
360	20230718	124600	2140666196	1939	1938	1939	1937	1255
361	20230718	124500	2138234330	1938	1938	1938	1938	103
362	20230718	124400	2138034716	1939	1940	1940	1938	2100
363	20230718	124300	2133964112	1939	1939	1939	1939	414
364	20230718	124200	2133161366	1939	1939	1939	1939	5
365	20230718	124100	2133151671	1939	1940	1940	1939	200
366	20230718	124000	2132763866	1940	1940	1940	1940	5
367	20230718	123900	2132754166	1939	1939	1939	1939	27
368	20230718	123800	2132701813	1939	1939	1939	1939	360
369	20230718	123700	2132003773	1939	1939	1939	1939	245
370	20230718	123600	2131528718	1939	1938	1939	1937	1600
371	20230718	123500	2128429115	1939	1939	1939	1939	0
372	20230718	123400	2128429115	1939	1938	1939	1938	52
373	20230718	123300	2128328335	1938	1937	1938	1936	800
374	20230718	123200	2126778930	1938	1937	1938	1936	7254
375	20230718	123100	2112733860	1937	1937	1937	1937	306
376	20230718	123000	2112141138	1937	1937	1938	1937	5002
377	20230718	122900	2102452262	1938	1938	1938	1937	14696
378	20230718	122800	2073974864	1938	1938	1938	1937	25553
379	20230718	122700	2024462784	1938	1938	1938	1938	270
380	20230718	122600	2023939524	1938	1938	1938	1937	20240
381	20230718	122500	1984731404	1938	1938	1938	1938	1645
382	20230718	122400	1981543394	1938	1938	1938	1938	11860
383	20230718	122300	1958558714	1938	1937	1938	1937	1553
384	20230718	122200	1955549501	1938	1938	1938	1938	10354
385	20230718	122100	1935483449	1938	1938	1938	1938	755
386	20230718	122000	1934020259	1938	1938	1938	1938	4
387	20230718	121900	1934012507	1938	1938	1938	1937	230
388	20230718	121800	1933566768	1936	1936	1936	1936	556
389	20230718	121700	1932490352	1937	1937	1937	1937	600
390	20230718	121600	1931328152	1937	1938	1938	1937	202
391	20230718	121500	1930936875	1938	1936	1938	1936	712
392	20230718	121400	1929557819	1936	1936	1936	1936	0
393	20230718	121300	1929557819	1936	1937	1937	1936	912
394	20230718	121200	1927792078	1937	1940	1940	1937	3810
395	20230718	121100	1920407872	1940	1941	1941	1940	368
396	20230718	121000	1919693947	1941	1940	1941	1940	724
397	20230718	120900	1918289019	1941	1941	1941	1941	0
398	20230718	120800	1918289019	1941	1940	1941	1940	240
399	20230718	120700	1917823409	1940	1940	1940	1940	3208
400	20230718	120600	1911599889	1940	1940	1940	1940	2643
401	20230718	120500	1906472469	1940	1940	1940	1940	52
402	20230718	120400	1906371589	1940	1939	1940	1939	119
403	20230718	120300	1906140844	1940	1940	1940	1940	1
404	20230718	120200	1906138904	1940	1940	1940	1939	2366
405	20230718	120100	1901548994	1940	1941	1941	1940	3480
406	20230718	120000	1894797293	1940	1940	1940	1940	592
407	20230718	115900	1893648813	1940	1941	1941	1940	1559
408	20230718	115800	1890624346	1940	1940	1940	1940	0
409	20230718	115700	1890624346	1940	1940	1940	1940	349
410	20230718	115600	1889947286	1940	1940	1940	1940	0
411	20230718	115500	1889947286	1940	1940	1940	1940	1010
412	20230718	115400	1887987886	1940	1941	1941	1940	814
413	20230718	115300	1886408637	1942	1942	1942	1942	33
414	20230718	115200	1886344551	1942	1942	1942	1942	734
415	20230718	115100	1884919123	1942	1941	1942	1941	2001
416	20230718	115000	1881033182	1942	1943	1943	1942	119
417	20230718	114900	1880802054	1943	1943	1943	1943	1
418	20230718	114800	1880800111	1944	1944	1944	1943	1022
419	20230718	114700	1878814360	1943	1943	1943	1943	194
420	20230718	114600	1878437418	1944	1944	1944	1944	303
421	20230718	114500	1877848386	1944	1943	1944	1943	796
422	20230718	114400	1876301085	1942	1944	1944	1942	625
423	20230718	114300	1875086390	1944	1942	1944	1942	236
424	20230718	114200	1874628076	1942	1940	1942	1940	24
425	20230718	114100	1874581510	1941	1942	1942	1941	1450
426	20230718	114000	1871766773	1942	1941	1942	1941	1375
427	20230718	113900	1869097423	1941	1940	1941	1940	38
428	20230718	113800	1869023693	1941	1941	1941	1941	1034
429	20230718	113700	1867016699	1941	1941	1941	1941	406
430	20230718	113600	1866228653	1941	1939	1941	1939	1406
431	20230718	113500	1863501276	1939	1939	1939	1939	100
432	20230718	113400	1863307376	1939	1939	1939	1939	2
433	20230718	113300	1863303498	1939	1940	1940	1939	250
434	20230718	113200	1862818527	1940	1940	1940	1940	290
435	20230718	113100	1862255927	1940	1942	1942	1940	172
436	20230718	113000	1861922095	1942	1943	1943	1942	86
437	20230718	112900	1861755057	1944	1944	1944	1944	50
438	20230718	112800	1861657857	1945	1936	1945	1936	439
439	20230718	112700	1860804062	1935	1937	1937	1935	1445
440	20230718	112600	1858006954	1943	1943	1944	1943	2984
441	20230718	112500	1852208630	1944	1936	1944	1936	47073
442	20230718	112400	1761069779	1935	1936	1936	1935	5499
443	20230718	112300	1750428722	1935	1935	1936	1935	6574
444	20230718	112200	1737703854	1935	1935	1935	1935	190
445	20230718	112100	1737336204	1935	1935	1935	1934	91
446	20230718	112000	1737160121	1935	1933	1935	1933	1359
447	20230718	111900	1734532828	1933	1934	1934	1933	1432
448	20230718	111800	1731763540	1934	1934	1934	1934	500
449	20230718	111700	1730796540	1934	1936	1936	1934	1057
450	20230718	111600	1728750768	1934	1935	1935	1933	9025
451	20230718	111500	1711298563	1936	1936	1936	1936	755
452	20230718	111400	1709836883	1935	1935	1935	1935	3547
453	20230718	111300	1702973438	1935	1935	1935	1935	1492
454	20230718	111200	1700086418	1935	1934	1935	1934	343
455	20230718	111100	1699422879	1934	1936	1936	1934	7524
456	20230718	111000	1684867854	1936	1935	1936	1935	275
457	20230718	110900	1684335711	1935	1936	1936	1935	2005
458	20230718	110800	1680456031	1936	1935	1936	1935	3577
459	20230718	110700	1673534095	1936	1936	1936	1936	1993
460	20230718	110600	1669675647	1937	1936	1937	1936	1182
461	20230718	110500	1667387207	1936	1937	1937	1935	4377
462	20230718	110400	1658914372	1937	1937	1937	1936	1203
463	20230718	110300	1656584267	1937	1937	1938	1937	440
464	20230718	110200	1655731904	1938	1938	1938	1938	4
465	20230718	110100	1655724152	1937	1937	1937	1937	1683
466	20230718	110000	1652464181	1937	1937	1937	1937	200
467	20230718	105900	1652076781	1937	1937	1937	1937	544
468	20230718	105800	1651023053	1938	1938	1938	1938	602
469	20230718	105700	1649856377	1937	1938	1938	1936	1451
470	20230718	105600	1647045783	1938	1937	1938	1937	1000
471	20230718	105500	1645108774	1938	1937	1938	1937	244
472	20230718	105400	1644636139	1937	1937	1937	1935	1954
473	20230718	105300	1640852511	1937	1937	1938	1935	9040
474	20230718	105200	1623353014	1938	1940	1940	1938	285
475	20230718	105100	1622800383	1940	1940	1940	1939	103
476	20230718	105000	1622600564	1940	1939	1940	1938	1501
477	20230718	104900	1619690464	1940	1943	1948	1940	929
478	20230718	104800	1617886830	1943	1949	1949	1943	2196
479	20230718	104700	1613615874	1944	1943	1950	1943	9243
480	20230718	104600	1595613442	1937	1935	1937	1935	160235
481	20230718	104500	1285557811	1934	1943	1944	1933	34084
482	20230718	104400	1219452392	1943	1944	1944	1943	4127
483	20230718	104300	1211433259	1944	1945	1945	1944	649
484	20230718	104200	1210171098	1945	1945	1945	1945	359
485	20230718	104100	1209472843	1945	1946	1946	1944	2429
486	20230718	104000	1204746741	1946	1946	1946	1944	33686
487	20230718	103900	1139233208	1946	1946	1946	1946	1931
488	20230718	103800	1135475482	1947	1946	1947	1946	50
489	20230718	103700	1135378172	1946	1946	1946	1945	872
490	20230718	103600	1133681640	1946	1946	1946	1946	1776
491	20230718	103500	1130225544	1946	1946	1946	1946	722
492	20230718	103400	1128820532	1946	1947	1947	1946	300
493	20230718	103300	1128236692	1947	1947	1947	1947	25
494	20230718	103200	1128188017	1947	1948	1948	1947	2568
495	20230718	103100	1123187882	1948	1948	1948	1948	615
496	20230718	103000	1121989862	1948	1947	1948	1947	5574
497	20230718	102900	1111137183	1945	1946	1947	1945	4505
498	20230718	102800	1102372522	1946	1948	1948	1946	7091
499	20230718	102700	1088573036	1948	1947	1948	1946	10213
500	20230718	102600	1068691641	1948	1948	1948	1948	789
501	20230718	102500	1067154669	1948	1949	1949	1948	1808
502	20230718	102400	1063632173	1949	1949	1949	1949	2535
503	20230718	102300	1058691458	1949	1950	1950	1949	2138
504	20230718	102200	1054524446	1950	1949	1950	1949	1048
505	20230718	102100	1052481363	1948	1948	1948	1947	25973
506	20230718	102000	1001911385	1948	1948	1948	1948	6593
507	20230718	101900	989068221	1950	1950	1950	1950	25
508	20230718	101800	989019471	1950	1950	1950	1950	898
509	20230718	101700	987268371	1950	1950	1950	1948	681
510	20230718	101600	985940427	1951	1951	1951	1948	9353
511	20230718	101500	967710485	1951	1952	1953	1951	3234
512	20230718	101400	961397714	1953	1953	1953	1952	641
513	20230718	101300	960146055	1953	1954	1954	1953	1033
514	20230718	101200	958128571	1953	1953	1953	1953	1000
515	20230718	101100	956175571	1953	1950	1953	1950	975
516	20230718	101000	954271950	1950	1951	1951	1950	1536
517	20230718	100900	951276305	1950	1949	1950	1949	900
518	20230718	100800	949521771	1949	1950	1950	1949	60
519	20230718	100700	949404830	1949	1949	1949	1949	2525
520	20230718	100600	944483605	1949	1949	1950	1949	156
521	20230718	100500	944179551	1949	1948	1949	1948	10528
522	20230718	100400	923669057	1948	1948	1948	1948	106
523	20230718	100300	923462569	1948	1949	1949	1946	22569
524	20230718	100200	879533885	1949	1950	1950	1949	172
525	20230718	100100	879198593	1951	1949	1951	1949	3843
526	20230718	100000	871705175	1949	1948	1949	1947	3572
527	20230718	095900	864750454	1949	1948	1949	1948	3112
528	20230718	095800	858688230	1949	1949	1949	1948	3159
529	20230718	095700	852534483	1948	1948	1948	1948	1003
530	20230718	095600	850580639	1949	1949	1949	1949	973
531	20230718	095500	848684262	1949	1948	1949	1948	609
532	20230718	095400	847497382	1948	1950	1950	1948	10134
533	20230718	095300	827748562	1949	1951	1951	1949	6186
534	20230718	095200	815686839	1951	1950	1951	1950	7652
535	20230718	095100	800764709	1950	1951	1951	1950	2500
536	20230718	095000	795888500	1951	1951	1953	1950	3631
537	20230718	094900	788804432	1950	1954	1954	1950	11063
538	20230718	094800	767215560	1954	1952	1954	1952	956
539	20230718	094700	765349310	1953	1954	1954	1953	1122
540	20230718	094600	763156923	1954	1953	1954	1952	1726
541	20230718	094500	759786986	1954	1953	1954	1953	4064
542	20230718	094400	751849934	1953	1954	1954	1952	2802
543	20230718	094300	746380411	1953	1954	1954	1953	2971
544	20230718	094200	740575803	1955	1955	1957	1955	968
545	20230718	094100	738683350	1955	1955	1958	1952	2185
546	20230718	094000	734415069	1952	1956	1958	1952	25483
547	20230718	093900	684564927	1957	1957	1957	1956	11809
548	20230718	093800	661458239	1957	1957	1957	1956	5773
549	20230718	093700	650165710	1956	1955	1956	1954	2002
550	20230718	093600	646251002	1956	1957	1957	1955	1333
551	20230718	093500	643643930	1957	1957	1958	1956	3860
552	20230718	093400	636090118	1957	1957	1957	1956	1497
553	20230718	093300	633160561	1957	1958	1958	1957	2006
554	20230718	093200	629233691	1958	1953	1958	1953	1412
555	20230718	093100	626473193	1953	1952	1953	1951	2841
556	20230718	093000	620927649	1952	1951	1952	1946	16815
557	20230718	092900	588156213	1951	1955	1955	1949	21636
558	20230718	092800	545925279	1956	1958	1958	1956	3931
559	20230718	092700	538235474	1958	1959	1960	1957	8705
560	20230718	092600	521190854	1959	1958	1960	1958	696
561	20230718	092500	519827428	1959	1961	1961	1958	13642
562	20230718	092400	493099697	1961	1961	1962	1961	745
563	20230718	092300	491638652	1961	1960	1961	1959	2443
564	20230718	092200	486849988	1961	1962	1962	1960	9658
565	20230718	092100	467918181	1962	1963	1963	1960	11377
566	20230718	092000	445608101	1963	1965	1965	1961	11769
567	20230718	091900	422507966	1965	1966	1967	1965	18161
568	20230718	091800	386818993	1966	1966	1967	1965	3077
569	20230718	091700	380769681	1966	1968	1968	1966	8182
570	20230718	091600	364674619	1968	1968	1968	1965	27857
571	20230718	091500	309893174	1968	1970	1970	1966	7113
572	20230718	091400	295893745	1969	1971	1971	1969	11226
573	20230718	091300	273780718	1971	1973	1974	1970	19303
574	20230718	091200	235731601	1973	1977	1977	1972	38139
575	20230718	091100	160397816	1978	1978	1978	1977	3867
576	20230718	091000	152750475	1978	1979	1979	1977	15443
577	20230718	090900	122199749	1978	1978	1978	1977	1473
578	20230718	090800	119286402	1978	1979	1980	1977	5716
579	20230718	090700	107976901	1980	1981	1981	1979	18372
580	20230718	090600	71600758	1981	1982	1982	1980	5576
581	20230718	090500	60555678	1982	1983	1986	1982	2478
582	20230718	090400	55638547	1982	1981	1986	1981	2759
583	20230718	090300	50170467	1986	1981	1990	1978	1296
584	20230718	090200	47604360	1978	1984	1984	1975	9671
585	20230718	090100	28477173	1982	1995	1998	1982	9119
586	20230718	090000	10361282	1995	1998	1999	1995	4987