KissMeData/005880/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184500	1266961241	1921	1921	1921	1921	12885
3	20230719	184400	1266961241	1921	1921	1921	1921	0
4	20230719	184300	1266961241	1921	1921	1921	1921	0
5	20230719	184200	1266961241	1921	1921	1921	1921	0
6	20230719	184100	1266961241	1921	1921	1921	1921	0
7	20230719	184000	1266961241	1921	1921	1921	1921	0
8	20230719	183900	1266961241	1921	1921	1921	1921	0
9	20230719	183800	1266961241	1921	1921	1921	1921	0
10	20230719	183700	1266961241	1921	1921	1921	1921	0
11	20230719	183600	1266961241	1921	1921	1921	1921	0
12	20230719	183500	1266961241	1921	1921	1921	1921	0
13	20230719	183400	1266961241	1921	1921	1921	1921	0
14	20230719	183300	1266961241	1921	1921	1921	1921	0
15	20230719	183200	1266961241	1921	1921	1921	1921	0
16	20230719	183100	1266961241	1921	1921	1921	1921	0
17	20230719	183000	1266961241	1921	1921	1921	1921	0
18	20230719	182900	1266961241	1921	1921	1921	1921	0
19	20230719	182800	1266961241	1921	1921	1921	1921	0
20	20230719	182700	1266961241	1921	1921	1921	1921	0
21	20230719	182600	1266961241	1921	1921	1921	1921	0
22	20230719	182500	1266961241	1921	1921	1921	1921	0
23	20230719	182400	1266961241	1921	1921	1921	1921	0
24	20230719	182300	1266961241	1921	1921	1921	1921	0
25	20230719	182200	1266961241	1921	1921	1921	1921	0
26	20230719	182100	1266961241	1921	1921	1921	1921	0
27	20230719	182000	1266961241	1921	1921	1921	1921	0
28	20230719	181900	1266961241	1921	1921	1921	1921	0
29	20230719	181800	1266961241	1921	1921	1921	1921	0
30	20230719	181700	1266961241	1921	1921	1921	1921	0
31	20230719	181600	1266961241	1921	1921	1921	1921	0
32	20230719	181500	1266961241	1921	1921	1921	1921	12885
33	20230719	181400	1266961241	1921	1921	1921	1921	0
34	20230719	181300	1266961241	1921	1921	1921	1921	0
35	20230719	181200	1266961241	1921	1921	1921	1921	0
36	20230719	181100	1266961241	1921	1921	1921	1921	0
37	20230719	181000	1266961241	1921	1921	1921	1921	0
38	20230719	180900	1266961241	1921	1921	1921	1921	0
39	20230719	180800	1266961241	1921	1921	1921	1921	0
40	20230719	180700	1266961241	1921	1921	1921	1921	0
41	20230719	180600	1266961241	1921	1921	1921	1921	0
42	20230719	180500	1266961241	1921	1921	1921	1921	0
43	20230719	180400	1266961241	1921	1921	1921	1921	0
44	20230719	180300	1266961241	1921	1921	1921	1921	0
45	20230719	180200	1266961241	1921	1921	1921	1921	0
46	20230719	180100	1266961241	1921	1921	1921	1921	0
47	20230719	180000	1266961241	1921	1921	1921	1921	0
48	20230719	175900	1266961241	1921	1921	1921	1921	0
49	20230719	175800	1266961241	1921	1921	1921	1921	0
50	20230719	175700	1266961241	1921	1921	1921	1921	0
51	20230719	175600	1266961241	1921	1921	1921	1921	0
52	20230719	175500	1266961241	1921	1921	1921	1921	0
53	20230719	175400	1266961241	1921	1921	1921	1921	0
54	20230719	175300	1266961241	1921	1921	1921	1921	0
55	20230719	175200	1266961241	1921	1921	1921	1921	0
56	20230719	175100	1266961241	1921	1921	1921	1921	0
57	20230719	175000	1266961241	1921	1921	1921	1921	0
58	20230719	174900	1266961241	1921	1921	1921	1921	0
59	20230719	174800	1266961241	1921	1921	1921	1921	0
60	20230719	174700	1266961241	1921	1921	1921	1921	0
61	20230719	174600	1266961241	1921	1921	1921	1921	0
62	20230719	174500	1266961241	1921	1921	1921	1921	12885
63	20230719	174400	1266961241	1921	1921	1921	1921	0
64	20230719	174300	1266961241	1921	1921	1921	1921	0
65	20230719	174200	1266961241	1921	1921	1921	1921	0
66	20230719	174100	1266961241	1921	1921	1921	1921	0
67	20230719	174000	1266961241	1921	1921	1921	1921	0
68	20230719	173900	1266961241	1921	1921	1921	1921	0
69	20230719	173800	1266961241	1921	1921	1921	1921	0
70	20230719	173700	1266961241	1921	1921	1921	1921	0
71	20230719	173600	1266961241	1921	1921	1921	1921	0
72	20230719	173500	1266961241	1921	1921	1921	1921	0
73	20230719	173400	1266961241	1921	1921	1921	1921	0
74	20230719	173300	1266961241	1921	1921	1921	1921	0
75	20230719	173200	1266961241	1921	1921	1921	1921	0
76	20230719	173100	1266961241	1921	1921	1921	1921	0
77	20230719	173000	1266961241	1921	1921	1921	1921	0
78	20230719	172900	1266961241	1921	1921	1921	1921	0
79	20230719	172800	1266961241	1921	1921	1921	1921	0
80	20230719	172700	1266961241	1921	1921	1921	1921	0
81	20230719	172600	1266961241	1921	1921	1921	1921	0
82	20230719	172500	1266961241	1921	1921	1921	1921	0
83	20230719	172400	1266961241	1921	1921	1921	1921	0
84	20230719	172300	1266961241	1921	1921	1921	1921	0
85	20230719	172200	1266961241	1921	1921	1921	1921	0
86	20230719	172100	1266961241	1921	1921	1921	1921	0
87	20230719	172000	1266961241	1921	1921	1921	1921	0
88	20230719	171900	1266961241	1921	1921	1921	1921	0
89	20230719	171800	1266961241	1921	1921	1921	1921	0
90	20230719	171700	1266961241	1921	1921	1921	1921	0
91	20230719	171600	1266961241	1921	1921	1921	1921	0
92	20230719	171500	1266961241	1921	1921	1921	1921	12885
93	20230719	171400	1266961241	1921	1921	1921	1921	0
94	20230719	171300	1266961241	1921	1921	1921	1921	0
95	20230719	171200	1266961241	1921	1921	1921	1921	0
96	20230719	171100	1266961241	1921	1921	1921	1921	0
97	20230719	171000	1266961241	1921	1921	1921	1921	0
98	20230719	170900	1266961241	1921	1921	1921	1921	0
99	20230719	170800	1266961241	1921	1921	1921	1921	0
100	20230719	170700	1266961241	1921	1921	1921	1921	0
101	20230719	170600	1266961241	1921	1921	1921	1921	0
102	20230719	170500	1266961241	1921	1921	1921	1921	0
103	20230719	170400	1266961241	1921	1921	1921	1921	0
104	20230719	170300	1266961241	1921	1921	1921	1921	0
105	20230719	170200	1266961241	1921	1921	1921	1921	0
106	20230719	170100	1266961241	1921	1921	1921	1921	0
107	20230719	170000	1266961241	1921	1921	1921	1921	0
108	20230719	165900	1266961241	1921	1921	1921	1921	0
109	20230719	165800	1266961241	1921	1921	1921	1921	0
110	20230719	165700	1266961241	1921	1921	1921	1921	0
111	20230719	165600	1266961241	1921	1921	1921	1921	0
112	20230719	165500	1266961241	1921	1921	1921	1921	0
113	20230719	165400	1266961241	1921	1921	1921	1921	0
114	20230719	165300	1266961241	1921	1921	1921	1921	0
115	20230719	165200	1266961241	1921	1921	1921	1921	0
116	20230719	165100	1266961241	1921	1921	1921	1921	0
117	20230719	165000	1266961241	1921	1921	1921	1921	0
118	20230719	164900	1266961241	1921	1921	1921	1921	0
119	20230719	164800	1266961241	1921	1921	1921	1921	0
120	20230719	164700	1266961241	1921	1921	1921	1921	0
121	20230719	164600	1266961241	1921	1921	1921	1921	0
122	20230719	164500	1266961241	1921	1921	1921	1921	12885
123	20230719	164400	1266961241	1921	1921	1921	1921	0
124	20230719	164300	1266961241	1921	1921	1921	1921	0
125	20230719	164200	1266961241	1921	1921	1921	1921	0
126	20230719	164100	1266961241	1921	1921	1921	1921	0
127	20230719	164000	1266961241	1921	1921	1921	1921	0
128	20230719	163900	1266961241	1921	1921	1921	1921	0
129	20230719	163800	1266961241	1921	1921	1921	1921	0
130	20230719	163700	1266961241	1921	1921	1921	1921	0
131	20230719	163600	1266961241	1921	1921	1921	1921	0
132	20230719	163500	1266961241	1921	1921	1921	1921	0
133	20230719	163400	1266961241	1921	1921	1921	1921	0
134	20230719	163300	1266961241	1921	1921	1921	1921	0
135	20230719	163200	1266961241	1921	1921	1921	1921	0
136	20230719	163100	1266961241	1921	1921	1921	1921	0
137	20230719	163000	1266961241	1921	1921	1921	1921	0
138	20230719	162900	1266961241	1921	1921	1921	1921	0
139	20230719	162800	1266961241	1921	1921	1921	1921	0
140	20230719	162700	1266961241	1921	1921	1921	1921	0
141	20230719	162600	1266961241	1921	1921	1921	1921	0
142	20230719	162500	1266961241	1921	1921	1921	1921	0
143	20230719	162400	1266961241	1921	1921	1921	1921	0
144	20230719	162300	1266961241	1921	1921	1921	1921	0
145	20230719	162200	1266961241	1921	1921	1921	1921	0
146	20230719	162100	1266961241	1921	1921	1921	1921	0
147	20230719	162000	1266961241	1921	1921	1921	1921	0
148	20230719	161900	1266961241	1921	1921	1921	1921	0
149	20230719	161800	1266961241	1921	1921	1921	1921	0
150	20230719	161700	1266961241	1921	1921	1921	1921	0
151	20230719	161600	1266961241	1921	1921	1921	1921	0
152	20230719	161500	1266961241	1921	1921	1921	1921	12885
153	20230719	161400	1266961241	1921	1921	1921	1921	0
154	20230719	161300	1266961241	1921	1921	1921	1921	0
155	20230719	161200	1266961241	1921	1921	1921	1921	0
156	20230719	161100	1266961241	1921	1921	1921	1921	0
157	20230719	161000	1266961241	1921	1921	1921	1921	0
158	20230719	160900	1266961241	1921	1921	1921	1921	0
159	20230719	160800	1266961241	1921	1921	1921	1921	0
160	20230719	160700	1266961241	1921	1921	1921	1921	0
161	20230719	160600	1266961241	1921	1921	1921	1921	0
162	20230719	160500	1266961241	1921	1921	1921	1921	0
163	20230719	160400	1266961241	1921	1921	1921	1921	0
164	20230719	160300	1266961241	1921	1921	1921	1921	0
165	20230719	160200	1266961241	1921	1921	1921	1921	0
166	20230719	160100	1266961241	1921	1921	1921	1921	0
167	20230719	160000	1266961241	1921	1921	1921	1921	0
168	20230719	155900	1266961241	1921	1921	1921	1921	0
169	20230719	155800	1266961241	1921	1921	1921	1921	0
170	20230719	155700	1266961241	1921	1921	1921	1921	0
171	20230719	155600	1266961241	1921	1921	1921	1921	0
172	20230719	155500	1266961241	1921	1921	1921	1921	0
173	20230719	155400	1266961241	1921	1921	1921	1921	0
174	20230719	155300	1266961241	1921	1921	1921	1921	0
175	20230719	155200	1266961241	1921	1921	1921	1921	0
176	20230719	155100	1266961241	1921	1921	1921	1921	0
177	20230719	155000	1266961241	1921	1921	1921	1921	0
178	20230719	154900	1266961241	1921	1921	1921	1921	0
179	20230719	154800	1266961241	1921	1921	1921	1921	0
180	20230719	154700	1266961241	1921	1921	1921	1921	0
181	20230719	154600	1266961241	1921	1921	1921	1921	0
182	20230719	154500	1266961241	1921	1921	1921	1921	12885
183	20230719	154400	1266961241	1921	1921	1921	1921	0
184	20230719	154300	1266961241	1921	1921	1921	1921	0
185	20230719	154200	1266961241	1921	1921	1921	1921	0
186	20230719	154100	1266961241	1921	1921	1921	1921	0
187	20230719	154000	1266961241	1921	1921	1921	1921	0
188	20230719	153900	1266961241	1921	1921	1921	1921	0
189	20230719	153800	1266961241	1921	1921	1921	1921	0
190	20230719	153700	1266961241	1921	1921	1921	1921	0
191	20230719	153600	1266961241	1921	1921	1921	1921	0
192	20230719	153500	1266961241	1921	1921	1921	1921	0
193	20230719	153400	1266961241	1921	1921	1921	1921	0
194	20230719	153300	1266961241	1921	1921	1921	1921	0
195	20230719	153200	1266961241	1921	1921	1921	1921	0
196	20230719	153100	1266961241	1921	1921	1921	1921	0
197	20230719	153000	1266961241	1921	1921	1921	1921	12885
198	20230719	152900	1242209156	1919	1919	1919	1919	0
199	20230719	152800	1242209156	1919	1919	1919	1919	0
200	20230719	152700	1242209156	1919	1919	1919	1919	0
201	20230719	152600	1242209156	1919	1919	1919	1919	0
202	20230719	152500	1242209156	1919	1919	1919	1919	0
203	20230719	152400	1242209156	1919	1919	1919	1919	0
204	20230719	152300	1242209156	1919	1919	1919	1919	0
205	20230719	152200	1242209156	1919	1919	1919	1919	0
206	20230719	152100	1242209156	1919	1919	1919	1919	0
207	20230719	152000	1242209156	1919	1919	1919	1919	0
208	20230719	151900	1242209156	1919	1920	1920	1918	1027
209	20230719	151800	1240238447	1920	1918	1921	1918	2860
210	20230719	151700	1234749078	1918	1918	1919	1918	331
211	20230719	151600	1234114202	1918	1918	1918	1918	5
212	20230719	151500	1234104612	1919	1917	1919	1917	860
213	20230719	151400	1232454853	1917	1918	1918	1916	2894
214	20230719	151300	1226906439	1918	1919	1919	1918	2154
215	20230719	151200	1222772952	1919	1920	1920	1919	705
216	20230719	151100	1221419852	1919	1919	1919	1919	234
217	20230719	151000	1220970806	1919	1918	1919	1918	23
218	20230719	150900	1220926678	1919	1916	1919	1916	1251
219	20230719	150800	1218528222	1916	1916	1916	1916	150
220	20230719	150700	1218240822	1916	1918	1918	1916	1139
221	20230719	150600	1216057864	1917	1917	1917	1917	9
222	20230719	150500	1216040611	1918	1918	1919	1918	269
223	20230719	150400	1215524661	1917	1916	1917	1916	251
224	20230719	150300	1215043619	1916	1916	1916	1916	900
225	20230719	150200	1213319219	1916	1915	1916	1915	120
226	20230719	150100	1213089308	1916	1916	1916	1916	543
227	20230719	150000	1212048920	1915	1913	1915	1913	446
228	20230719	145900	1211195173	1914	1914	1914	1914	32
229	20230719	145800	1211133925	1914	1914	1915	1912	6114
230	20230719	145700	1199434001	1914	1913	1914	1913	826
231	20230719	145600	1197853038	1913	1914	1915	1913	241
232	20230719	145500	1197391735	1914	1914	1914	1914	150
233	20230719	145400	1197104635	1914	1914	1914	1914	340
234	20230719	145300	1196453875	1915	1914	1915	1913	452
235	20230719	145200	1195588782	1914	1913	1914	1913	293
236	20230719	145100	1195027989	1914	1914	1914	1914	1
237	20230719	145000	1195026075	1913	1913	1913	1913	9
238	20230719	144900	1195008858	1914	1913	1914	1911	10750
239	20230719	144800	1174457991	1913	1914	1914	1912	204
240	20230719	144700	1174067823	1915	1915	1915	1915	323
241	20230719	144600	1173449278	1915	1915	1916	1912	15103
242	20230719	144500	1144570188	1915	1915	1915	1915	108
243	20230719	144400	1144363368	1915	1914	1915	1914	322
244	20230719	144300	1143747057	1914	1914	1914	1913	385
245	20230719	144200	1143010467	1913	1913	1913	1913	5194
246	20230719	144100	1133074345	1914	1914	1914	1914	17
247	20230719	144000	1133041807	1914	1914	1914	1913	1835
248	20230719	143900	1129529626	1913	1915	1915	1913	18219
249	20230719	143800	1094671075	1915	1915	1915	1915	5009
250	20230719	143700	1085078840	1920	1917	1920	1914	411
251	20230719	143600	1084289866	1917	1918	1919	1917	235
252	20230719	143500	1083838959	1918	1917	1918	1917	598
253	20230719	143400	1082692238	1917	1916	1917	1914	693
254	20230719	143300	1081365136	1917	1916	1917	1914	1844
255	20230719	143200	1077832591	1914	1915	1915	1914	357
256	20230719	143100	1077148966	1914	1916	1916	1914	2070
257	20230719	143000	1073185153	1916	1915	1916	1915	10
258	20230719	142900	1073166002	1915	1916	1916	1913	23166
259	20230719	142800	1028821379	1916	1916	1916	1915	2513
260	20230719	142700	1024007834	1916	1916	1916	1916	209
261	20230719	142600	1023607390	1916	1915	1916	1915	2022
262	20230719	142500	1019735256	1915	1915	1915	1915	850
263	20230719	142400	1018107506	1915	1915	1915	1915	10
264	20230719	142300	1018088356	1916	1915	1916	1915	218
265	20230719	142200	1017670670	1915	1916	1916	1915	1172
266	20230719	142100	1015426190	1916	1918	1918	1916	5143
267	20230719	142000	1005571676	1918	1918	1918	1918	50
268	20230719	141900	1005475776	1919	1919	1919	1919	101
269	20230719	141800	1005281957	1919	1919	1919	1916	5002
270	20230719	141700	995694671	1919	1919	1919	1919	0
271	20230719	141600	995694671	1919	1919	1919	1919	9
272	20230719	141500	995677400	1919	1919	1919	1919	6
273	20230719	141400	995665886	1919	1920	1920	1919	1231
274	20230719	141300	993302368	1921	1921	1921	1921	5
275	20230719	141200	993292763	1921	1921	1921	1920	11
276	20230719	141100	993271641	1920	1919	1920	1919	1811
277	20230719	141000	989794551	1920	1919	1920	1918	397
278	20230719	140900	989032517	1919	1917	1919	1917	545
279	20230719	140800	987987001	1917	1917	1917	1917	9
280	20230719	140700	987969748	1918	1917	1918	1917	1545
281	20230719	140600	985007083	1918	1917	1918	1917	13
282	20230719	140500	984982158	1918	1917	1918	1917	522
283	20230719	140400	983981483	1917	1917	1917	1917	10
284	20230719	140300	983962313	1917	1917	1917	1917	0
285	20230719	140200	983962313	1917	1917	1917	1917	859
286	20230719	140100	982315610	1916	1917	1917	1916	1552
287	20230719	140000	979340865	1917	1917	1917	1916	2763
288	20230719	135900	974046203	1917	1917	1917	1917	0
289	20230719	135800	974046203	1917	1917	1917	1917	250
290	20230719	135700	973566953	1916	1917	1917	1916	7110
291	20230719	135600	959944083	1917	1917	1917	1916	2084
292	20230719	135500	955950751	1917	1917	1917	1917	314
293	20230719	135400	955348813	1917	1916	1917	1916	101
294	20230719	135300	955155197	1917	1917	1917	1917	68
295	20230719	135200	955024841	1917	1917	1917	1917	5
296	20230719	135100	955015256	1917	1917	1917	1917	43
297	20230719	135000	954932825	1917	1917	1917	1916	3269
298	20230719	134900	948669052	1917	1917	1917	1917	0
299	20230719	134800	948669052	1917	1917	1917	1917	4564
300	20230719	134700	939919864	1917	1916	1917	1916	656
301	20230719	134600	938662948	1916	1917	1917	1916	254
302	20230719	134500	938176158	1916	1917	1917	1916	2151
303	20230719	134400	934053691	1917	1917	1917	1917	187
304	20230719	134300	933695212	1917	1917	1917	1917	183
305	20230719	134200	933344401	1917	1917	1917	1917	93
306	20230719	134100	933166120	1917	1917	1917	1917	10
307	20230719	134000	933146950	1918	1917	1918	1917	3707
308	20230719	133900	926040624	1918	1917	1918	1917	329
309	20230719	133800	925409927	1918	1917	1918	1917	1420
310	20230719	133700	922687585	1918	1918	1918	1917	5703
311	20230719	133600	911754932	1917	1918	1918	1917	1039
312	20230719	133500	909762904	1918	1918	1918	1917	249
313	20230719	133400	909285415	1917	1918	1918	1917	383
314	20230719	133300	908551190	1917	1917	1917	1917	1
315	20230719	133200	908549273	1917	1917	1917	1917	106
316	20230719	133100	908346071	1917	1920	1920	1917	141
317	20230719	133000	908075624	1920	1920	1920	1920	0
318	20230719	132900	908075624	1920	1920	1920	1920	1
319	20230719	132800	908073704	1920	1920	1920	1916	10176
320	20230719	132700	888557948	1920	1922	1922	1920	346
321	20230719	132600	887893242	1922	1923	1923	1922	543
322	20230719	132500	886849571	1923	1923	1923	1923	100
323	20230719	132400	886657271	1923	1923	1923	1922	117
324	20230719	132300	886432389	1922	1922	1922	1922	114
325	20230719	132200	886213281	1923	1923	1923	1923	6
326	20230719	132100	886201743	1922	1922	1922	1922	1
327	20230719	132000	886199821	1922	1922	1922	1922	1935
328	20230719	131900	882480751	1922	1922	1922	1922	0
329	20230719	131800	882480751	1922	1924	1924	1922	609
330	20230719	131700	881309836	1924	1923	1924	1923	451
331	20230719	131600	880442262	1924	1924	1924	1924	1818
332	20230719	131500	876944430	1924	1924	1924	1924	1036
333	20230719	131400	874951166	1925	1925	1925	1925	10
334	20230719	131300	874931916	1925	1925	1925	1925	5
335	20230719	131200	874922291	1925	1925	1925	1924	1258
336	20230719	131100	872501012	1924	1924	1924	1924	2074
337	20230719	131000	868510636	1925	1925	1925	1925	0
338	20230719	130900	868510636	1925	1925	1925	1925	20
339	20230719	130800	868472136	1925	1925	1925	1925	201
340	20230719	130700	868085211	1925	1924	1925	1923	1814
341	20230719	130600	864594787	1924	1924	1924	1924	230
342	20230719	130500	864152267	1924	1924	1924	1924	801
343	20230719	130400	862611143	1923	1923	1923	1923	200
344	20230719	130300	862226543	1923	1921	1923	1921	986
345	20230719	130200	860331270	1921	1921	1921	1921	212
346	20230719	130100	859924018	1921	1921	1921	1921	410
347	20230719	130000	859136408	1921	1919	1921	1919	594
348	20230719	125900	857995912	1919	1919	1919	1919	0
349	20230719	125800	857995912	1919	1920	1920	1919	487
350	20230719	125700	857061245	1921	1920	1921	1920	240
351	20230719	125600	856600405	1920	1920	1920	1920	2269
352	20230719	125500	852243925	1919	1919	1919	1919	0
353	20230719	125400	852243925	1919	1919	1919	1919	540
354	20230719	125300	851207665	1919	1919	1919	1919	0
355	20230719	125200	851207665	1919	1919	1919	1919	97
356	20230719	125100	851021522	1919	1919	1919	1919	53
357	20230719	125000	850919815	1919	1920	1920	1919	1033
358	20230719	124900	848937477	1919	1920	1920	1919	301
359	20230719	124800	848359558	1920	1920	1920	1920	0
360	20230719	124700	848359558	1920	1920	1920	1920	200
361	20230719	124600	847975558	1920	1920	1920	1920	1
362	20230719	124500	847973638	1920	1920	1920	1920	25
363	20230719	124400	847925638	1920	1920	1920	1919	27
364	20230719	124300	847873813	1920	1920	1920	1920	55
365	20230719	124200	847768213	1920	1920	1920	1920	97
366	20230719	124100	847581973	1920	1919	1920	1919	3084
367	20230719	124000	841660694	1919	1919	1919	1918	344
368	20230719	123900	841000568	1918	1919	1919	1918	20
369	20230719	123800	840962198	1919	1919	1919	1919	20
370	20230719	123700	840923818	1919	1918	1919	1918	522
371	20230719	123600	839922596	1918	1917	1918	1917	681
372	20230719	123500	838616686	1917	1918	1918	1917	229
373	20230719	123400	838177678	1917	1917	1917	1917	0
374	20230719	123300	838177678	1917	1917	1917	1917	210
375	20230719	123200	837775108	1918	1918	1918	1918	19
376	20230719	123100	837738666	1917	1917	1917	1917	145
377	20230719	123000	837460701	1918	1918	1918	1918	0
378	20230719	122900	837460701	1918	1918	1918	1917	336
379	20230719	122800	836816254	1918	1918	1918	1917	52
380	20230719	122700	836716519	1917	1918	1918	1917	240
381	20230719	122600	836256239	1918	1918	1918	1918	150
382	20230719	122500	835968539	1914	1914	1914	1914	600
383	20230719	122400	834820139	1914	1919	1919	1914	2500
384	20230719	122300	830029669	1919	1919	1919	1919	150
385	20230719	122200	829741819	1920	1920	1920	1920	0
386	20230719	122100	829741819	1920	1920	1920	1920	0
387	20230719	122000	829741819	1920	1920	1920	1920	5
388	20230719	121900	829732219	1920	1920	1920	1920	0
389	20230719	121800	829732219	1920	1920	1920	1920	5
390	20230719	121700	829722619	1920	1921	1921	1920	297
391	20230719	121600	829152099	1921	1921	1921	1921	20
392	20230719	121500	829113679	1921	1921	1921	1921	20
393	20230719	121400	829075259	1921	1921	1921	1921	184
394	20230719	121300	828721795	1921	1921	1921	1921	4823
395	20230719	121200	819456812	1921	1922	1922	1921	132
396	20230719	121100	819203219	1922	1922	1922	1922	5
397	20230719	121000	819193609	1922	1921	1922	1921	190
398	20230719	120900	818828469	1922	1920	1922	1920	4286
399	20230719	120800	810598781	1918	1917	1918	1917	2446
400	20230719	120700	805909320	1916	1916	1916	1916	135
401	20230719	120600	805650660	1916	1913	1916	1913	856
402	20230719	120500	804012508	1914	1915	1916	1914	1458
403	20230719	120400	801221697	1915	1917	1917	1915	432
404	20230719	120300	800394306	1917	1917	1917	1917	0
405	20230719	120200	800394306	1917	1916	1917	1916	1200
406	20230719	120100	798094806	1916	1916	1917	1916	176
407	20230719	120000	797757589	1916	1916	1916	1916	146
408	20230719	115900	797477853	1917	1916	1917	1916	775
409	20230719	115800	795992181	1917	1916	1917	1916	624
410	20230719	115700	794796247	1916	1916	1916	1916	50
411	20230719	115600	794700447	1916	1916	1916	1916	260
412	20230719	115500	794202287	1916	1914	1916	1913	7436
413	20230719	115400	779976565	1913	1915	1915	1913	10165
414	20230719	115300	760525701	1914	1917	1917	1914	10001
415	20230719	115200	741373876	1917	1917	1917	1916	1298
416	20230719	115100	738886609	1917	1916	1917	1916	2057
417	20230719	115000	734945387	1916	1917	1917	1916	186
418	20230719	114900	734589010	1916	1916	1916	1916	4
419	20230719	114800	734581346	1918	1916	1918	1916	11
420	20230719	114700	734560268	1917	1917	1917	1916	720
421	20230719	114600	733180528	1917	1917	1917	1917	413
422	20230719	114500	732388807	1917	1918	1918	1917	456
423	20230719	114400	731514200	1918	1917	1918	1917	324
424	20230719	114300	730893030	1917	1917	1917	1917	311
425	20230719	114200	730296843	1917	1918	1918	1917	316
426	20230719	114100	729691050	1918	1918	1918	1918	0
427	20230719	114000	729691050	1918	1918	1918	1918	11
428	20230719	113900	729669952	1918	1918	1918	1918	1485
429	20230719	113800	726821722	1917	1917	1917	1917	982
430	20230719	113700	724939228	1917	1916	1917	1916	2084
431	20230719	113600	720944411	1916	1916	1916	1916	770
432	20230719	113500	719469091	1916	1916	1916	1916	0
433	20230719	113400	719469091	1916	1917	1917	1916	273
434	20230719	113300	718946022	1917	1917	1917	1917	1230
435	20230719	113200	716588112	1917	1918	1918	1917	69
436	20230719	113100	716455838	1917	1917	1917	1917	234
437	20230719	113000	716007260	1917	1917	1918	1917	1194
438	20230719	112900	713718361	1917	1918	1918	1917	525
439	20230719	112800	712711921	1917	1916	1917	1916	883
440	20230719	112700	711019571	1916	1916	1916	1916	1019
441	20230719	112600	709067167	1915	1915	1915	1915	158
442	20230719	112500	708764597	1915	1915	1915	1915	490
443	20230719	112400	707826247	1915	1915	1915	1914	1827
444	20230719	112300	704328259	1915	1915	1915	1915	1256
445	20230719	112200	701923019	1915	1915	1915	1915	500
446	20230719	112100	700965519	1915	1915	1915	1915	676
447	20230719	112000	699670979	1915	1915	1915	1915	21
448	20230719	111900	699630764	1914	1914	1914	1913	2085
449	20230719	111800	695641456	1914	1914	1914	1914	3567
450	20230719	111700	688814218	1914	1915	1915	1914	4502
451	20230719	111600	680197389	1914	1914	1914	1914	1974
452	20230719	111500	676419153	1914	1915	1915	1914	220
453	20230719	111400	675997873	1915	1915	1915	1915	2
454	20230719	111300	675994043	1915	1915	1915	1915	505
455	20230719	111200	675026968	1916	1916	1916	1916	100
456	20230719	111100	674835368	1915	1915	1915	1915	1373
457	20230719	111000	672206073	1915	1915	1915	1914	576
458	20230719	110900	671103156	1915	1915	1915	1915	1102
459	20230719	110800	668992826	1916	1915	1916	1915	3860
460	20230719	110700	661600574	1917	1917	1917	1917	10
461	20230719	110600	661581404	1916	1916	1917	1915	5321
462	20230719	110500	651388042	1916	1917	1917	1916	1416
463	20230719	110400	648674886	1916	1916	1916	1916	2748
464	20230719	110300	643409718	1916	1916	1917	1916	1198
465	20230719	110200	641114340	1916	1916	1916	1916	3362
466	20230719	110100	634672748	1916	1917	1917	1916	149
467	20230719	110000	634387248	1917	1917	1917	1917	1522
468	20230719	105900	631469574	1917	1918	1918	1917	1237
469	20230719	105800	629098086	1918	1918	1918	1918	107
470	20230719	105700	628892860	1918	1918	1918	1918	989
471	20230719	105600	626995958	1918	1917	1918	1917	4297
472	20230719	105500	618758439	1917	1917	1917	1917	174
473	20230719	105400	618424881	1918	1918	1918	1917	226
474	20230719	105300	617991582	1918	1919	1919	1918	937
475	20230719	105200	616194318	1919	1920	1920	1919	1373
476	20230719	105100	613559521	1919	1919	1920	1919	265
477	20230719	105000	613050941	1920	1920	1921	1919	1088
478	20230719	104900	610962064	1920	1920	1921	1920	406
479	20230719	104800	610182543	1920	1920	1920	1920	988
480	20230719	104700	608285583	1921	1921	1921	1921	208
481	20230719	104600	607886015	1921	1920	1921	1920	237
482	20230719	104500	607430933	1920	1920	1920	1920	1066
483	20230719	104400	605384213	1920	1922	1922	1920	353
484	20230719	104300	604706321	1920	1922	1922	1920	454
485	20230719	104200	603833966	1922	1923	1923	1922	450
486	20230719	104100	602968934	1924	1924	1924	1924	100
487	20230719	104000	602776534	1926	1925	1926	1925	548
488	20230719	103900	601721220	1925	1926	1926	1925	557
489	20230719	103800	600648790	1926	1926	1926	1926	19
490	20230719	103700	600612196	1926	1926	1926	1926	330
491	20230719	103600	599976616	1926	1928	1928	1926	189
492	20230719	103500	599612549	1930	1923	1930	1923	1343
493	20230719	103400	597024273	1923	1922	1923	1920	1016
494	20230719	103300	595072031	1922	1920	1922	1920	5578
495	20230719	103200	584361512	1919	1919	1919	1918	826
496	20230719	103100	582776419	1919	1919	1919	1918	5288
497	20230719	103000	572628787	1919	1918	1919	1918	461
498	20230719	102900	571744339	1917	1918	1918	1917	3000
499	20230719	102800	565992560	1918	1919	1920	1918	5424
500	20230719	102700	555580103	1919	1918	1919	1918	663
501	20230719	102600	554308259	1918	1919	1920	1918	1401
502	20230719	102500	551619897	1919	1920	1920	1919	3168
503	20230719	102400	545537537	1920	1922	1922	1920	4186
504	20230719	102300	537497331	1921	1922	1922	1921	716
505	20230719	102200	536121884	1922	1922	1922	1922	862
506	20230719	102100	534465120	1923	1925	1926	1923	2156
507	20230719	102000	530316910	1925	1926	1926	1925	88
508	20230719	101900	530147502	1926	1926	1926	1926	260
509	20230719	101800	529646742	1926	1927	1928	1926	830
510	20230719	101700	528047035	1928	1928	1928	1928	200
511	20230719	101600	527661435	1929	1928	1929	1928	489
512	20230719	101500	526718640	1928	1929	1929	1928	562
513	20230719	101400	525634630	1928	1928	1929	1928	176
514	20230719	101300	525295250	1928	1928	1928	1928	179
515	20230719	101200	524950138	1928	1928	1928	1927	439
516	20230719	101100	524103748	1928	1930	1930	1928	382
517	20230719	101000	523366864	1930	1930	1930	1930	206
518	20230719	100900	522969284	1931	1931	1931	1930	2210
519	20230719	100800	518702092	1932	1932	1932	1932	150
520	20230719	100700	518412292	1932	1935	1935	1932	396
521	20230719	100600	517647100	1935	1929	1937	1929	1662
522	20230719	100500	514430263	1929	1924	1929	1924	9306
523	20230719	100400	496506042	1923	1923	1923	1921	468
524	20230719	100300	495606310	1923	1922	1923	1922	103
525	20230719	100200	495408343	1923	1923	1923	1923	111
526	20230719	100100	495194890	1924	1925	1925	1924	72
527	20230719	100000	495056342	1925	1920	1925	1917	3648
528	20230719	095900	488056410	1920	1922	1926	1920	1232
529	20230719	095800	485685003	1920	1922	1923	1920	3015
530	20230719	095700	479892188	1923	1922	1923	1922	140
531	20230719	095600	479623106	1922	1922	1923	1922	807
532	20230719	095500	478072042	1923	1923	1923	1922	1425
533	20230719	095400	475333063	1923	1923	1923	1923	398
534	20230719	095300	474567709	1923	1926	1926	1923	829
535	20230719	095200	472971442	1926	1923	1926	1923	5762
536	20230719	095100	461880305	1923	1922	1923	1921	5986
537	20230719	095000	450370018	1923	1923	1923	1923	1081
538	20230719	094900	448291255	1923	1922	1923	1921	1335
539	20230719	094800	445724608	1922	1925	1925	1922	449
540	20230719	094700	444860550	1924	1924	1925	1924	895
541	20230719	094600	443138342	1924	1924	1924	1917	10102
542	20230719	094500	423741135	1924	1924	1924	1923	922
543	20230719	094400	421967571	1924	1925	1925	1924	194
544	20230719	094300	421594233	1925	1924	1925	1923	478
545	20230719	094200	420674860	1925	1925	1925	1925	100
546	20230719	094100	420482360	1925	1921	1925	1921	1343
547	20230719	094000	417900800	1921	1921	1921	1920	343
548	20230719	093900	417241898	1921	1917	1921	1916	747
549	20230719	093800	415808323	1916	1920	1923	1916	6534
550	20230719	093700	403282802	1916	1920	1920	1916	834
551	20230719	093600	401682790	1922	1924	1924	1913	6130
552	20230719	093500	389947724	1913	1922	1945	1913	10616
553	20230719	093400	369515410	1923	1926	1926	1913	5617
554	20230719	093300	358743795	1926	1927	1927	1915	5503
555	20230719	093200	348195738	1927	1927	1932	1927	2805
556	20230719	093100	342788272	1927	1924	1927	1922	1889
557	20230719	093000	339153826	1924	1919	1924	1916	2679
558	20230719	092900	334016277	1919	1921	1921	1915	32228
559	20230719	092800	272248610	1921	1921	1922	1920	1362
560	20230719	092700	269632626	1921	1920	1921	1919	1754
561	20230719	092600	266265758	1920	1925	1926	1919	17420
562	20230719	092500	232809125	1927	1922	1928	1922	1110
563	20230719	092400	230675563	1922	1928	1928	1922	11968
564	20230719	092300	207648933	1928	1926	1929	1924	2097
565	20230719	092200	203613091	1925	1925	1930	1925	10707
566	20230719	092100	183001791	1925	1931	1931	1925	16842
567	20230719	092000	150565179	1931	1931	1931	1931	3290
568	20230719	091900	144212189	1934	1934	1934	1933	2920
569	20230719	091800	138565987	1934	1929	1934	1925	10776
570	20230719	091700	117802116	1929	1932	1933	1929	8181
571	20230719	091600	102011496	1932	1932	1932	1931	112
572	20230719	091500	101795136	1932	1936	1936	1932	17
573	20230719	091400	101762284	1930	1934	1934	1930	11749
574	20230719	091300	79066682	1937	1932	1937	1932	2070
575	20230719	091200	75065838	1932	1936	1936	1932	7152
576	20230719	091100	61236520	1936	1937	1937	1936	2093
577	20230719	091000	57184436	1940	1940	1940	1940	108
578	20230719	090900	56974916	1940	1940	1941	1935	745
579	20230719	090800	55530798	1941	1938	1941	1935	3261
580	20230719	090700	49216434	1940	1941	1941	1938	723
581	20230719	090600	47813890	1941	1942	1946	1938	4910
582	20230719	090500	38277106	1942	1942	1942	1942	1114
583	20230719	090400	36113718	1942	1933	1942	1933	2975
584	20230719	090300	30343030	1933	1935	1936	1933	7769
585	20230719	090200	15310201	1934	1935	1935	1934	3173
586	20230719	090100	9171014	1935	1935	1936	1935	1680
587	20230719	090000	5920183	1935	1932	1935	1932	3064