KissMeData/002680/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	202800	29477303792	1931	1931	1931	1931	85922
3	20230531	202700	29477303792	1931	1931	1931	1931	0
4	20230531	202600	29477303792	1931	1931	1931	1931	0
5	20230531	202500	29477303792	1931	1931	1931	1931	0
6	20230531	202400	29477303792	1931	1931	1931	1931	0
7	20230531	202300	29477303792	1931	1931	1931	1931	0
8	20230531	202200	29477303792	1931	1931	1931	1931	0
9	20230531	202100	29477303792	1931	1931	1931	1931	0
10	20230531	202000	29477303792	1931	1931	1931	1931	0
11	20230531	201900	29477303792	1931	1931	1931	1931	0
12	20230531	201800	29477303792	1931	1931	1931	1931	0
13	20230531	201700	29477303792	1931	1931	1931	1931	0
14	20230531	201600	29477303792	1931	1931	1931	1931	0
15	20230531	201500	29477303792	1931	1931	1931	1931	0
16	20230531	201400	29477303792	1931	1931	1931	1931	0
17	20230531	201300	29477303792	1931	1931	1931	1931	0
18	20230531	201200	29477303792	1931	1931	1931	1931	0
19	20230531	201100	29477303792	1931	1931	1931	1931	0
20	20230531	201000	29477303792	1931	1931	1931	1931	0
21	20230531	200900	29477303792	1931	1931	1931	1931	0
22	20230531	200800	29477303792	1931	1931	1931	1931	0
23	20230531	200700	29477303792	1931	1931	1931	1931	0
24	20230531	200600	29477303792	1931	1931	1931	1931	0
25	20230531	200500	29477303792	1931	1931	1931	1931	0
26	20230531	200400	29477303792	1931	1931	1931	1931	0
27	20230531	200300	29477303792	1931	1931	1931	1931	0
28	20230531	200200	29477303792	1931	1931	1931	1931	0
29	20230531	200100	29477303792	1931	1931	1931	1931	0
30	20230531	200000	29477303792	1931	1931	1931	1931	0
31	20230531	195900	29477303792	1931	1931	1931	1931	0
32	20230531	195800	29477303792	1931	1931	1931	1931	85922
33	20230531	195700	29477303792	1931	1931	1931	1931	0
34	20230531	195600	29477303792	1931	1931	1931	1931	0
35	20230531	195500	29477303792	1931	1931	1931	1931	0
36	20230531	195400	29477303792	1931	1931	1931	1931	0
37	20230531	195300	29477303792	1931	1931	1931	1931	0
38	20230531	195200	29477303792	1931	1931	1931	1931	0
39	20230531	195100	29477303792	1931	1931	1931	1931	0
40	20230531	195000	29477303792	1931	1931	1931	1931	0
41	20230531	194900	29477303792	1931	1931	1931	1931	0
42	20230531	194800	29477303792	1931	1931	1931	1931	0
43	20230531	194700	29477303792	1931	1931	1931	1931	0
44	20230531	194600	29477303792	1931	1931	1931	1931	0
45	20230531	194500	29477303792	1931	1931	1931	1931	0
46	20230531	194400	29477303792	1931	1931	1931	1931	0
47	20230531	194300	29477303792	1931	1931	1931	1931	0
48	20230531	194200	29477303792	1931	1931	1931	1931	0
49	20230531	194100	29477303792	1931	1931	1931	1931	0
50	20230531	194000	29477303792	1931	1931	1931	1931	0
51	20230531	193900	29477303792	1931	1931	1931	1931	0
52	20230531	193800	29477303792	1931	1931	1931	1931	0
53	20230531	193700	29477303792	1931	1931	1931	1931	0
54	20230531	193600	29477303792	1931	1931	1931	1931	0
55	20230531	193500	29477303792	1931	1931	1931	1931	0
56	20230531	193400	29477303792	1931	1931	1931	1931	0
57	20230531	193300	29477303792	1931	1931	1931	1931	0
58	20230531	193200	29477303792	1931	1931	1931	1931	0
59	20230531	193100	29477303792	1931	1931	1931	1931	0
60	20230531	193000	29477303792	1931	1931	1931	1931	0
61	20230531	192900	29477303792	1931	1931	1931	1931	0
62	20230531	192800	29477303792	1931	1931	1931	1931	85922
63	20230531	192700	29477303792	1931	1931	1931	1931	0
64	20230531	192600	29477303792	1931	1931	1931	1931	0
65	20230531	192500	29477303792	1931	1931	1931	1931	0
66	20230531	192400	29477303792	1931	1931	1931	1931	0
67	20230531	192300	29477303792	1931	1931	1931	1931	0
68	20230531	192200	29477303792	1931	1931	1931	1931	0
69	20230531	192100	29477303792	1931	1931	1931	1931	0
70	20230531	192000	29477303792	1931	1931	1931	1931	0
71	20230531	191900	29477303792	1931	1931	1931	1931	0
72	20230531	191800	29477303792	1931	1931	1931	1931	0
73	20230531	191700	29477303792	1931	1931	1931	1931	0
74	20230531	191600	29477303792	1931	1931	1931	1931	0
75	20230531	191500	29477303792	1931	1931	1931	1931	0
76	20230531	191400	29477303792	1931	1931	1931	1931	0
77	20230531	191300	29477303792	1931	1931	1931	1931	0
78	20230531	191200	29477303792	1931	1931	1931	1931	0
79	20230531	191100	29477303792	1931	1931	1931	1931	0
80	20230531	191000	29477303792	1931	1931	1931	1931	0
81	20230531	190900	29477303792	1931	1931	1931	1931	0
82	20230531	190800	29477303792	1931	1931	1931	1931	0
83	20230531	190700	29477303792	1931	1931	1931	1931	0
84	20230531	190600	29477303792	1931	1931	1931	1931	0
85	20230531	190500	29477303792	1931	1931	1931	1931	0
86	20230531	190400	29477303792	1931	1931	1931	1931	0
87	20230531	190300	29477303792	1931	1931	1931	1931	0
88	20230531	190200	29477303792	1931	1931	1931	1931	0
89	20230531	190100	29477303792	1931	1931	1931	1931	0
90	20230531	190000	29477303792	1931	1931	1931	1931	0
91	20230531	185900	29477303792	1931	1931	1931	1931	0
92	20230531	185800	29477303792	1931	1931	1931	1931	85922
93	20230531	185700	29477303792	1931	1931	1931	1931	0
94	20230531	185600	29477303792	1931	1931	1931	1931	0
95	20230531	185500	29477303792	1931	1931	1931	1931	0
96	20230531	185400	29477303792	1931	1931	1931	1931	0
97	20230531	185300	29477303792	1931	1931	1931	1931	0
98	20230531	185200	29477303792	1931	1931	1931	1931	0
99	20230531	185100	29477303792	1931	1931	1931	1931	0
100	20230531	185000	29477303792	1931	1931	1931	1931	0
101	20230531	184900	29477303792	1931	1931	1931	1931	0
102	20230531	184800	29477303792	1931	1931	1931	1931	0
103	20230531	184700	29477303792	1931	1931	1931	1931	0
104	20230531	184600	29477303792	1931	1931	1931	1931	0
105	20230531	184500	29477303792	1931	1931	1931	1931	0
106	20230531	184400	29477303792	1931	1931	1931	1931	0
107	20230531	184300	29477303792	1931	1931	1931	1931	0
108	20230531	184200	29477303792	1931	1931	1931	1931	0
109	20230531	184100	29477303792	1931	1931	1931	1931	0
110	20230531	184000	29477303792	1931	1931	1931	1931	0
111	20230531	183900	29477303792	1931	1931	1931	1931	0
112	20230531	183800	29477303792	1931	1931	1931	1931	0
113	20230531	183700	29477303792	1931	1931	1931	1931	0
114	20230531	183600	29477303792	1931	1931	1931	1931	0
115	20230531	183500	29477303792	1931	1931	1931	1931	0
116	20230531	183400	29477303792	1931	1931	1931	1931	0
117	20230531	183300	29477303792	1931	1931	1931	1931	0
118	20230531	183200	29477303792	1931	1931	1931	1931	0
119	20230531	183100	29477303792	1931	1931	1931	1931	0
120	20230531	183000	29477303792	1931	1931	1931	1931	0
121	20230531	182900	29477303792	1931	1931	1931	1931	0
122	20230531	182800	29477303792	1931	1931	1931	1931	85922
123	20230531	182700	29477303792	1931	1931	1931	1931	0
124	20230531	182600	29477303792	1931	1931	1931	1931	0
125	20230531	182500	29477303792	1931	1931	1931	1931	0
126	20230531	182400	29477303792	1931	1931	1931	1931	0
127	20230531	182300	29477303792	1931	1931	1931	1931	0
128	20230531	182200	29477303792	1931	1931	1931	1931	0
129	20230531	182100	29477303792	1931	1931	1931	1931	0
130	20230531	182000	29477303792	1931	1931	1931	1931	0
131	20230531	181900	29477303792	1931	1931	1931	1931	0
132	20230531	181800	29477303792	1931	1931	1931	1931	0
133	20230531	181700	29477303792	1931	1931	1931	1931	0
134	20230531	181600	29477303792	1931	1931	1931	1931	0
135	20230531	181500	29477303792	1931	1931	1931	1931	0
136	20230531	181400	29477303792	1931	1931	1931	1931	0
137	20230531	181300	29477303792	1931	1931	1931	1931	0
138	20230531	181200	29477303792	1931	1931	1931	1931	0
139	20230531	181100	29477303792	1931	1931	1931	1931	0
140	20230531	181000	29477303792	1931	1931	1931	1931	0
141	20230531	180900	29477303792	1931	1931	1931	1931	0
142	20230531	180800	29477303792	1931	1931	1931	1931	0
143	20230531	180700	29477303792	1931	1931	1931	1931	0
144	20230531	180600	29477303792	1931	1931	1931	1931	0
145	20230531	180500	29477303792	1931	1931	1931	1931	0
146	20230531	180400	29477303792	1931	1931	1931	1931	0
147	20230531	180300	29477303792	1931	1931	1931	1931	0
148	20230531	180200	29477303792	1931	1931	1931	1931	0
149	20230531	180100	29477303792	1931	1931	1931	1931	0
150	20230531	180000	29477303792	1931	1931	1931	1931	0
151	20230531	175900	29477303792	1931	1931	1931	1931	0
152	20230531	175800	29477303792	1931	1931	1931	1931	85922
153	20230531	175700	29477303792	1931	1931	1931	1931	0
154	20230531	175600	29477303792	1931	1931	1931	1931	0
155	20230531	175500	29477303792	1931	1931	1931	1931	0
156	20230531	175400	29477303792	1931	1931	1931	1931	0
157	20230531	175300	29477303792	1931	1931	1931	1931	0
158	20230531	175200	29477303792	1931	1931	1931	1931	0
159	20230531	175100	29477303792	1931	1931	1931	1931	0
160	20230531	175000	29477303792	1931	1931	1931	1931	0
161	20230531	174900	29477303792	1931	1931	1931	1931	0
162	20230531	174800	29477303792	1931	1931	1931	1931	0
163	20230531	174700	29477303792	1931	1931	1931	1931	0
164	20230531	174600	29477303792	1931	1931	1931	1931	0
165	20230531	174500	29477303792	1931	1931	1931	1931	0
166	20230531	174400	29477303792	1931	1931	1931	1931	0
167	20230531	174300	29477303792	1931	1931	1931	1931	0
168	20230531	174200	29477303792	1931	1931	1931	1931	0
169	20230531	174100	29477303792	1931	1931	1931	1931	0
170	20230531	174000	29477303792	1931	1931	1931	1931	0
171	20230531	173900	29477303792	1931	1931	1931	1931	0
172	20230531	173800	29477303792	1931	1931	1931	1931	0
173	20230531	173700	29477303792	1931	1931	1931	1931	0
174	20230531	173600	29477303792	1931	1931	1931	1931	0
175	20230531	173500	29477303792	1931	1931	1931	1931	0
176	20230531	173400	29477303792	1931	1931	1931	1931	0
177	20230531	173300	29477303792	1931	1931	1931	1931	0
178	20230531	173200	29477303792	1931	1931	1931	1931	0
179	20230531	173100	29477303792	1931	1931	1931	1931	0
180	20230531	173000	29477303792	1931	1931	1931	1931	0
181	20230531	172900	29477303792	1931	1931	1931	1931	0
182	20230531	172800	29477303792	1931	1931	1931	1931	85922
183	20230531	172700	29477303792	1931	1931	1931	1931	0
184	20230531	172600	29477303792	1931	1931	1931	1931	0
185	20230531	172500	29477303792	1931	1931	1931	1931	0
186	20230531	172400	29477303792	1931	1931	1931	1931	0
187	20230531	172300	29477303792	1931	1931	1931	1931	0
188	20230531	172200	29477303792	1931	1931	1931	1931	0
189	20230531	172100	29477303792	1931	1931	1931	1931	0
190	20230531	172000	29477303792	1931	1931	1931	1931	0
191	20230531	171900	29477303792	1931	1931	1931	1931	0
192	20230531	171800	29477303792	1931	1931	1931	1931	0
193	20230531	171700	29477303792	1931	1931	1931	1931	0
194	20230531	171600	29477303792	1931	1931	1931	1931	0
195	20230531	171500	29477303792	1931	1931	1931	1931	0
196	20230531	171400	29477303792	1931	1931	1931	1931	0
197	20230531	171300	29477303792	1931	1931	1931	1931	0
198	20230531	171200	29477303792	1931	1931	1931	1931	0
199	20230531	171100	29477303792	1931	1931	1931	1931	0
200	20230531	171000	29477303792	1931	1931	1931	1931	0
201	20230531	170900	29477303792	1931	1931	1931	1931	0
202	20230531	170800	29477303792	1931	1931	1931	1931	0
203	20230531	170700	29477303792	1931	1931	1931	1931	0
204	20230531	170600	29477303792	1931	1931	1931	1931	0
205	20230531	170500	29477303792	1931	1931	1931	1931	0
206	20230531	170400	29477303792	1931	1931	1931	1931	0
207	20230531	170300	29477303792	1931	1931	1931	1931	0
208	20230531	170200	29477303792	1931	1931	1931	1931	0
209	20230531	170100	29477303792	1931	1931	1931	1931	0
210	20230531	170000	29477303792	1931	1931	1931	1931	0
211	20230531	165900	29477303792	1931	1931	1931	1931	0
212	20230531	165800	29477303792	1931	1931	1931	1931	85922
213	20230531	165700	29477303792	1931	1931	1931	1931	0
214	20230531	165600	29477303792	1931	1931	1931	1931	0
215	20230531	165500	29477303792	1931	1931	1931	1931	0
216	20230531	165400	29477303792	1931	1931	1931	1931	0
217	20230531	165300	29477303792	1931	1931	1931	1931	0
218	20230531	165200	29477303792	1931	1931	1931	1931	0
219	20230531	165100	29477303792	1931	1931	1931	1931	0
220	20230531	165000	29477303792	1931	1931	1931	1931	0
221	20230531	164900	29477303792	1931	1931	1931	1931	0
222	20230531	164800	29477303792	1931	1931	1931	1931	0
223	20230531	164700	29477303792	1931	1931	1931	1931	0
224	20230531	164600	29477303792	1931	1931	1931	1931	0
225	20230531	164500	29477303792	1931	1931	1931	1931	0
226	20230531	164400	29477303792	1931	1931	1931	1931	0
227	20230531	164300	29477303792	1931	1931	1931	1931	0
228	20230531	164200	29477303792	1931	1931	1931	1931	0
229	20230531	164100	29477303792	1931	1931	1931	1931	0
230	20230531	164000	29477303792	1931	1931	1931	1931	0
231	20230531	163900	29477303792	1931	1931	1931	1931	0
232	20230531	163800	29477303792	1931	1931	1931	1931	0
233	20230531	163700	29477303792	1931	1931	1931	1931	0
234	20230531	163600	29477303792	1931	1931	1931	1931	0
235	20230531	163500	29477303792	1931	1931	1931	1931	0
236	20230531	163400	29477303792	1931	1931	1931	1931	0
237	20230531	163300	29477303792	1931	1931	1931	1931	0
238	20230531	163200	29477303792	1931	1931	1931	1931	0
239	20230531	163100	29477303792	1931	1931	1931	1931	0
240	20230531	163000	29477303792	1931	1931	1931	1931	0
241	20230531	162900	29477303792	1931	1931	1931	1931	0
242	20230531	162800	29477303792	1931	1931	1931	1931	85922
243	20230531	162700	29477303792	1931	1931	1931	1931	0
244	20230531	162600	29477303792	1931	1931	1931	1931	0
245	20230531	162500	29477303792	1931	1931	1931	1931	0
246	20230531	162400	29477303792	1931	1931	1931	1931	0
247	20230531	162300	29477303792	1931	1931	1931	1931	0
248	20230531	162200	29477303792	1931	1931	1931	1931	0
249	20230531	162100	29477303792	1931	1931	1931	1931	0
250	20230531	162000	29477303792	1931	1931	1931	1931	0
251	20230531	161900	29477303792	1931	1931	1931	1931	0
252	20230531	161800	29477303792	1931	1931	1931	1931	0
253	20230531	161700	29477303792	1931	1931	1931	1931	0
254	20230531	161600	29477303792	1931	1931	1931	1931	0
255	20230531	161500	29477303792	1931	1931	1931	1931	0
256	20230531	161400	29477303792	1931	1931	1931	1931	0
257	20230531	161300	29477303792	1931	1931	1931	1931	0
258	20230531	161200	29477303792	1931	1931	1931	1931	0
259	20230531	161100	29477303792	1931	1931	1931	1931	0
260	20230531	161000	29477303792	1931	1931	1931	1931	0
261	20230531	160900	29477303792	1931	1931	1931	1931	0
262	20230531	160800	29477303792	1931	1931	1931	1931	0
263	20230531	160700	29477303792	1931	1931	1931	1931	0
264	20230531	160600	29477303792	1931	1931	1931	1931	0
265	20230531	160500	29477303792	1931	1931	1931	1931	0
266	20230531	160400	29477303792	1931	1931	1931	1931	0
267	20230531	160300	29477303792	1931	1931	1931	1931	0
268	20230531	160200	29477303792	1931	1931	1931	1931	0
269	20230531	160100	29477303792	1931	1931	1931	1931	0
270	20230531	160000	29477303792	1931	1931	1931	1931	0
271	20230531	155900	29477303792	1931	1931	1931	1931	0
272	20230531	155800	29477303792	1931	1931	1931	1931	85922
273	20230531	155700	29477303792	1931	1931	1931	1931	0
274	20230531	155600	29477303792	1931	1931	1931	1931	0
275	20230531	155500	29477303792	1931	1931	1931	1931	0
276	20230531	155400	29477303792	1931	1931	1931	1931	0
277	20230531	155300	29477303792	1931	1931	1931	1931	0
278	20230531	155200	29477303792	1931	1931	1931	1931	0
279	20230531	155100	29477303792	1931	1931	1931	1931	0
280	20230531	155000	29477303792	1931	1931	1931	1931	0
281	20230531	154900	29477303792	1931	1931	1931	1931	0
282	20230531	154800	29477303792	1931	1931	1931	1931	0
283	20230531	154700	29477303792	1931	1931	1931	1931	0
284	20230531	154600	29477303792	1931	1931	1931	1931	0
285	20230531	154500	29477303792	1931	1931	1931	1931	0
286	20230531	154400	29477303792	1931	1931	1931	1931	0
287	20230531	154300	29477303792	1931	1931	1931	1931	0
288	20230531	154200	29477303792	1931	1931	1931	1931	0
289	20230531	154100	29477303792	1931	1931	1931	1931	0
290	20230531	154000	29477303792	1931	1931	1931	1931	0
291	20230531	153900	29477303792	1931	1931	1931	1931	0
292	20230531	153800	29477303792	1931	1931	1931	1931	0
293	20230531	153700	29477303792	1931	1931	1931	1931	0
294	20230531	153600	29477303792	1931	1931	1931	1931	0
295	20230531	153500	29477303792	1931	1931	1931	1931	0
296	20230531	153400	29477303792	1931	1931	1931	1931	0
297	20230531	153300	29477303792	1931	1931	1931	1931	0
298	20230531	153200	29477303792	1931	1931	1931	1931	0
299	20230531	153100	29477303792	1931	1931	1931	1931	0
300	20230531	153000	29477303792	1931	1931	1931	1931	85922
301	20230531	152900	29311388410	1928	1928	1928	1928	0
302	20230531	152800	29311388410	1928	1928	1928	1928	0
303	20230531	152700	29311388410	1928	1928	1928	1928	0
304	20230531	152600	29311388410	1928	1928	1928	1928	0
305	20230531	152500	29311388410	1928	1928	1928	1928	0
306	20230531	152400	29311388410	1928	1928	1928	1928	0
307	20230531	152300	29311388410	1928	1928	1928	1928	0
308	20230531	152200	29311388410	1928	1928	1928	1928	0
309	20230531	152100	29311388410	1928	1928	1928	1928	0
310	20230531	152000	29311388410	1928	1928	1928	1928	0
311	20230531	151900	29311388410	1928	1926	1930	1920	38356
312	20230531	151800	29237551300	1924	1927	1928	1924	27606
313	20230531	151700	29184382042	1927	1928	1930	1927	9925
314	20230531	151600	29165247852	1928	1927	1928	1927	4934
315	20230531	151500	29155738536	1931	1922	1933	1922	32580
316	20230531	151400	29092900189	1924	1924	1924	1922	4161
317	20230531	151300	29084898592	1924	1922	1924	1921	7698
318	20230531	151200	29070101944	1922	1918	1922	1918	7475
319	20230531	151100	29055760849	1918	1915	1919	1915	7858
320	20230531	151000	29040699935	1914	1914	1915	1913	4351
321	20230531	150900	29032373009	1914	1913	1916	1913	4911
322	20230531	150800	29022976971	1913	1917	1917	1911	3474
323	20230531	150700	29016332878	1912	1918	1918	1911	14357
324	20230531	150600	28988838319	1918	1921	1921	1918	26496
325	20230531	150500	28937987714	1921	1924	1924	1920	11597
326	20230531	150400	28915703996	1924	1923	1924	1920	15263
327	20230531	150300	28886372369	1923	1928	1929	1923	17192
328	20230531	150200	28853271209	1926	1931	1932	1926	15540
329	20230531	150100	28823286740	1932	1930	1935	1928	9727
330	20230531	150000	28804506643	1935	1932	1940	1930	48180
331	20230531	145900	28711259287	1934	1926	1934	1926	19206
332	20230531	145800	28674189639	1927	1922	1927	1921	6693
333	20230531	145700	28661312793	1923	1926	1927	1921	12831
334	20230531	145600	28636631400	1927	1922	1927	1922	3576
335	20230531	145500	28629745531	1923	1921	1927	1920	5175
336	20230531	145400	28619797995	1928	1933	1936	1921	65379
337	20230531	145300	28493512447	1934	1925	1934	1925	37379
338	20230531	145200	28421357446	1928	1918	1930	1910	20952
339	20230531	145100	28381074546	1918	1919	1919	1903	28605
340	20230531	145000	28326377211	1919	1921	1922	1918	17285
341	20230531	144900	28293200856	1920	1930	1932	1919	17992
342	20230531	144800	28258566872	1932	1918	1935	1917	61377
343	20230531	144700	28140275758	1919	1919	1921	1911	19005
344	20230531	144600	28103856251	1922	1924	1927	1915	29736
345	20230531	144500	28046641555	1926	1907	1928	1907	49339
346	20230531	144400	27952034238	1907	1907	1907	1904	1599
347	20230531	144300	27948986633	1902	1901	1908	1900	11260
348	20230531	144200	27927564926	1900	1901	1901	1900	2288
349	20230531	144100	27923215459	1901	1902	1902	1900	4163
350	20230531	144000	27915303035	1902	1901	1905	1901	13231
351	20230531	143900	27890134656	1901	1901	1901	1900	3341
352	20230531	143800	27883785790	1902	1901	1902	1901	1390
353	20230531	143700	27881143257	1901	1903	1903	1901	4524
354	20230531	143600	27872542051	1903	1903	1904	1903	751
355	20230531	143500	27871112888	1904	1905	1905	1903	996
356	20230531	143400	27869216884	1905	1905	1905	1905	1328
357	20230531	143300	27866687044	1905	1905	1906	1905	5505
358	20230531	143200	27856199999	1906	1908	1908	1905	4671
359	20230531	143100	27847297680	1907	1906	1907	1906	1686
360	20230531	143000	27844083726	1905	1901	1905	1901	8418
361	20230531	142900	27828068853	1901	1902	1903	1900	8964
362	20230531	142800	27811026419	1903	1903	1904	1903	2568
363	20230531	142700	27806139175	1903	1906	1906	1902	5886
364	20230531	142600	27794936000	1906	1901	1906	1901	5707
365	20230531	142500	27784076555	1901	1900	1903	1900	3622
366	20230531	142400	27777192174	1900	1904	1904	1900	8367
367	20230531	142300	27761289302	1902	1902	1904	1902	841
368	20230531	142200	27759689698	1902	1904	1904	1901	3945
369	20230531	142100	27752186398	1906	1905	1907	1904	383
370	20230531	142000	27751456401	1906	1905	1906	1904	828
371	20230531	141900	27749879747	1905	1905	1906	1905	2029
372	20230531	141800	27746014492	1905	1905	1905	1901	125
373	20230531	141700	27745776434	1905	1902	1905	1901	2617
374	20230531	141600	27740799031	1903	1906	1906	1903	996
375	20230531	141500	27738902765	1906	1905	1907	1905	301
376	20230531	141400	27738329112	1905	1904	1905	1903	669
377	20230531	141300	27737055463	1904	1904	1904	1904	1091
378	20230531	141200	27734978199	1904	1896	1904	1896	2843
379	20230531	141100	27729587429	1895	1901	1904	1895	10125
380	20230531	141000	27710359404	1900	1900	1901	1899	4368
381	20230531	140900	27702059054	1900	1901	1902	1900	5226
382	20230531	140800	27692125870	1901	1904	1904	1901	1341
383	20230531	140700	27689576533	1904	1904	1904	1904	21
384	20230531	140600	27689536549	1905	1900	1905	1899	1413
385	20230531	140500	27686845372	1900	1904	1907	1900	17173
386	20230531	140400	27654181777	1904	1905	1905	1904	2600
387	20230531	140300	27649230291	1905	1905	1907	1904	2787
388	20230531	140200	27643921164	1907	1907	1907	1905	500
389	20230531	140100	27642968214	1907	1904	1907	1904	1223
390	20230531	140000	27640638591	1905	1908	1908	1903	6112
391	20230531	135900	27628995613	1908	1906	1908	1905	2839
392	20230531	135800	27623584403	1906	1910	1912	1906	2821
393	20230531	135700	27618203125	1914	1909	1915	1909	3859
394	20230531	135600	27610826248	1910	1903	1910	1903	24020
395	20230531	135500	27565054186	1904	1905	1905	1903	533
396	20230531	135400	27564039301	1905	1905	1906	1903	482
397	20230531	135300	27563121280	1905	1904	1907	1904	803
398	20230531	135200	27561592032	1904	1907	1907	1903	2403
399	20230531	135100	27557014935	1908	1908	1908	1907	6314
400	20230531	135000	27544972577	1908	1908	1909	1907	4189
401	20230531	134900	27536983980	1909	1912	1912	1908	6465
402	20230531	134800	27524631180	1911	1911	1911	1908	6060
403	20230531	134700	27513059002	1911	1916	1916	1907	5220
404	20230531	134600	27503098471	1916	1935	1935	1910	7098
405	20230531	134500	27489404138	1935	1908	1935	1900	31675
406	20230531	134400	27428464068	1902	1898	1909	1897	4696
407	20230531	134300	27419542175	1898	1910	1910	1896	15992
408	20230531	134200	27389067238	1908	1905	1910	1904	7901
409	20230531	134100	27374006985	1905	1903	1910	1903	8462
410	20230531	134000	27357866149	1903	1902	1907	1902	9737
411	20230531	133900	27339314372	1902	1901	1902	1895	1852
412	20230531	133800	27335793108	1891	1902	1911	1891	9768
413	20230531	133700	27317183536	1902	1879	1902	1879	13938
414	20230531	133600	27290880021	1877	1874	1877	1874	4399
415	20230531	133500	27282629461	1874	1886	1888	1870	49987
416	20230531	133400	27188822980	1888	1890	1892	1885	4439
417	20230531	133300	27180442917	1885	1881	1893	1880	12288
418	20230531	133200	27157305359	1880	1888	1890	1880	28125
419	20230531	133100	27104342714	1889	1901	1901	1889	21989
420	20230531	133000	27062671494	1904	1901	1905	1900	29840
421	20230531	132900	27005959535	1901	1903	1903	1900	17334
422	20230531	132800	26973009407	1903	1904	1905	1903	1014
423	20230531	132700	26971079128	1903	1903	1904	1902	4675
424	20230531	132600	26962184978	1903	1906	1906	1902	6410
425	20230531	132500	26949984493	1906	1908	1908	1906	3862
426	20230531	132400	26942619877	1909	1908	1910	1908	1924
427	20230531	132300	26938947623	1908	1911	1911	1908	6333
428	20230531	132200	26926853532	1911	1911	1912	1908	5152
429	20230531	132100	26917009611	1912	1911	1912	1907	1413
430	20230531	132000	26914308965	1911	1908	1911	1905	9222
431	20230531	131900	26896731670	1912	1905	1912	1903	1097
432	20230531	131800	26894638799	1903	1910	1913	1901	4411
433	20230531	131700	26886235026	1901	1903	1913	1900	36488
434	20230531	131600	26816862484	1904	1905	1911	1903	8691
435	20230531	131500	26800308126	1905	1907	1908	1904	13419
436	20230531	131400	26774733384	1908	1912	1912	1907	13986
437	20230531	131300	26748020601	1912	1913	1914	1912	6017
438	20230531	131200	26736511485	1914	1916	1916	1914	10943
439	20230531	131100	26715561462	1916	1920	1920	1916	1969
440	20230531	131000	26711784348	1919	1921	1926	1919	8901
441	20230531	130900	26694677685	1924	1917	1926	1917	1960
442	20230531	130800	26690905629	1935	1913	1935	1913	23636
443	20230531	130700	26645652244	1913	1907	1916	1900	20689
444	20230531	130600	26606190916	1910	1915	1916	1900	40207
445	20230531	130500	26529483763	1915	1919	1919	1915	8812
446	20230531	130400	26512597123	1919	1922	1922	1916	19203
447	20230531	130300	26475743511	1923	1927	1929	1923	6068
448	20230531	130200	26464065562	1926	1927	1927	1926	2524
449	20230531	130100	26459204315	1926	1922	1929	1922	1094
450	20230531	130000	26457097701	1922	1924	1927	1920	16572
451	20230531	125900	26425230691	1924	1932	1932	1924	27939
452	20230531	125800	26371381995	1932	1929	1932	1928	8693
453	20230531	125700	26354615527	1929	1933	1935	1929	7403
454	20230531	125600	26340326621	1935	1932	1936	1932	5079
455	20230531	125500	26330511989	1932	1930	1932	1929	4172
456	20230531	125400	26322462038	1930	1931	1932	1930	17118
457	20230531	125300	26289413667	1932	1934	1935	1932	7129
458	20230531	125200	26275635484	1933	1932	1933	1932	2496
459	20230531	125100	26270812907	1932	1934	1936	1931	3796
460	20230531	125000	26263480059	1932	1932	1936	1932	1762
461	20230531	124900	26260075727	1931	1931	1931	1930	3801
462	20230531	124800	26252736415	1931	1932	1932	1931	8971
463	20230531	124700	26235408199	1932	1931	1932	1930	16748
464	20230531	124600	26203065934	1931	1939	1939	1931	46384
465	20230531	124500	26113413396	1939	1934	1939	1933	3738
466	20230531	124400	26106174420	1939	1931	1939	1930	13559
467	20230531	124300	26079963544	1931	1935	1937	1930	18998
468	20230531	124200	26043247487	1937	1937	1938	1935	4590
469	20230531	124100	26034362653	1937	1937	1938	1937	13434
470	20230531	124000	26008336253	1937	1943	1943	1937	15871
471	20230531	123900	25977552673	1943	1943	1943	1942	5945
472	20230531	123800	25966001631	1944	1946	1946	1944	3516
473	20230531	123700	25959166444	1946	1944	1946	1943	6373
474	20230531	123600	25946781223	1945	1952	1952	1945	4518
475	20230531	123500	25937970584	1952	1954	1954	1952	3302
476	20230531	123400	25931525060	1954	1941	1954	1940	11111
477	20230531	123300	25909933066	1941	1945	1945	1940	22557
478	20230531	123200	25866106345	1945	1950	1951	1944	18866
479	20230531	123100	25829380027	1950	1950	1952	1950	5976
480	20230531	123000	25817725488	1950	1954	1955	1950	17206
481	20230531	122900	25784125950	1955	1954	1956	1953	10275
482	20230531	122800	25764044966	1955	1959	1960	1953	38541
483	20230531	122700	25688598951	1960	1959	1963	1956	32591
484	20230531	122600	25624709878	1963	1955	1965	1950	21996
485	20230531	122500	25581608016	1956	1947	1956	1942	17541
486	20230531	122400	25547434485	1943	1949	1950	1942	23717
487	20230531	122300	25501276062	1950	1950	1953	1947	17027
488	20230531	122200	25468077857	1950	1953	1958	1950	40764
489	20230531	122100	25388469576	1952	1962	1979	1952	55401
490	20230531	122000	25279510669	1961	1949	1962	1948	48296
491	20230531	121900	25185100650	1949	1947	1949	1947	10382
492	20230531	121800	25164876015	1947	1946	1948	1946	3065
493	20230531	121700	25158908310	1947	1942	1948	1942	6035
494	20230531	121600	25147166507	1942	1942	1945	1941	8856
495	20230531	121500	25129965963	1942	1938	1942	1938	1361
496	20230531	121400	25127325755	1940	1938	1942	1937	5699
497	20230531	121300	25116283890	1937	1938	1940	1934	20196
498	20230531	121200	25077169484	1938	1940	1942	1938	2725
499	20230531	121100	25071881772	1939	1942	1942	1939	1269
500	20230531	121000	25069419832	1942	1934	1942	1934	13017
501	20230531	120900	25044202877	1933	1934	1937	1933	4928
502	20230531	120800	25034673896	1937	1937	1937	1933	8901
503	20230531	120700	25017451875	1937	1939	1940	1937	6774
504	20230531	120600	25004325153	1939	1933	1940	1933	6724
505	20230531	120500	24991297757	1942	1932	1942	1931	18308
506	20230531	120400	24955928855	1930	1935	1936	1929	25346
507	20230531	120300	24907002073	1935	1943	1943	1935	15539
508	20230531	120200	24876848779	1945	1945	1945	1943	2919
509	20230531	120100	24871175212	1945	1943	1946	1943	12683
510	20230531	120000	24846522436	1943	1945	1946	1943	4831
511	20230531	115900	24837130861	1945	1946	1949	1943	8329
512	20230531	115800	24820937362	1949	1947	1951	1943	12807
513	20230531	115700	24795982798	1947	1945	1947	1943	6894
514	20230531	115600	24782568667	1945	1936	1945	1934	13257
515	20230531	115500	24756895040	1936	1931	1937	1931	5533
516	20230531	115400	24746192924	1934	1929	1937	1928	4444
517	20230531	115300	24737620438	1930	1932	1934	1928	14735
518	20230531	115200	24709178241	1934	1936	1938	1931	13038
519	20230531	115100	24683961556	1938	1939	1939	1934	8526
520	20230531	115000	24667454311	1935	1930	1940	1929	8159
521	20230531	114900	24651703077	1930	1940	1943	1930	14184
522	20230531	114800	24624285913	1943	1936	1943	1927	21306
523	20230531	114700	24583128572	1934	1938	1940	1927	36255
524	20230531	114600	24513050957	1938	1943	1943	1938	28702
525	20230531	114500	24457347794	1943	1944	1948	1942	21565
526	20230531	114400	24415423178	1948	1950	1950	1944	26839
527	20230531	114300	24363174956	1950	1949	1951	1946	10376
528	20230531	114200	24342962980	1948	1950	1953	1947	8571
529	20230531	114100	24326249928	1950	1949	1957	1947	24245
530	20230531	114000	24278942651	1949	1946	1950	1943	57384
531	20230531	113900	24167286793	1950	1957	1957	1946	92164
532	20230531	113800	23987427382	1957	1955	1960	1953	22935
533	20230531	113700	23942559877	1955	1962	1963	1951	56642
534	20230531	113600	23831770114	1964	1986	1989	1954	131521
535	20230531	113500	23572605223	1987	1987	1991	1980	57904
536	20230531	113400	23457612618	1986	1987	2005	1982	73750
537	20230531	113300	23310545417	1982	1992	1992	1979	49866
538	20230531	113200	23211582308	1992	1995	2010	1992	164029
539	20230531	113100	22883617018	1994	1983	1995	1973	83081
540	20230531	113000	22718830189	1986	1978	1990	1970	74079
541	20230531	112900	22572268365	1978	1999	2000	1976	104726
542	20230531	112800	22364073940	1999	2010	2010	1989	261394
543	20230531	112700	21840380459	2005	1966	2010	1965	345424
544	20230531	112600	21153101456	1965	1954	1965	1952	30945
545	20230531	112500	21092540604	1955	1957	1958	1953	26201
546	20230531	112400	21041277293	1957	1945	1958	1945	29030
547	20230531	112300	20984596271	1946	1948	1948	1943	13789
548	20230531	112200	20957766431	1948	1950	1950	1946	8224
549	20230531	112100	20941736006	1950	1953	1953	1947	11897
550	20230531	112000	20918531565	1950	1947	1953	1945	6963
551	20230531	111900	20904961194	1947	1945	1947	1943	5592
552	20230531	111800	20894089698	1947	1951	1951	1944	7006
553	20230531	111700	20880435399	1949	1943	1951	1941	13947
554	20230531	111600	20853345387	1943	1955	1955	1943	8553
555	20230531	111500	20836694451	1950	1954	1965	1950	65309
556	20230531	111400	20708766362	1954	1943	1965	1943	97412
557	20230531	111300	20518375319	1943	1937	1943	1937	11389
558	20230531	111200	20496277202	1937	1938	1940	1932	5084
559	20230531	111100	20486431030	1931	1941	1944	1930	11300
560	20230531	111000	20464572444	1941	1935	1946	1930	27402
561	20230531	110900	20411407577	1935	1929	1935	1928	7935
562	20230531	110800	20396091104	1928	1932	1932	1928	12894
563	20230531	110700	20371211733	1933	1933	1934	1931	4367
564	20230531	110600	20362773291	1933	1936	1936	1933	2324
565	20230531	110500	20358277444	1936	1938	1939	1935	7833
566	20230531	110400	20343102453	1935	1933	1938	1933	14051
567	20230531	110300	20315890961	1933	1938	1939	1933	4019
568	20230531	110200	20308109278	1938	1936	1940	1936	20361
569	20230531	110100	20268632226	1936	1922	1939	1922	41055
570	20230531	110000	20189300032	1920	1922	1922	1920	4793
571	20230531	105900	20180089502	1920	1925	1926	1920	25372
572	20230531	105800	20131294569	1925	1925	1927	1925	3876
573	20230531	105700	20123829345	1926	1929	1930	1926	3183
574	20230531	105600	20117693533	1930	1929	1930	1927	8942
575	20230531	105500	20100457198	1929	1927	1930	1927	8269
576	20230531	105400	20084505857	1926	1926	1927	1925	7488
577	20230531	105300	20070084769	1929	1926	1929	1926	8562
578	20230531	105200	20053585953	1927	1929	1930	1923	5322
579	20230531	105100	20043327490	1930	1917	1930	1914	16454
580	20230531	105000	20011717751	1914	1912	1917	1912	8316
581	20230531	104900	19995799291	1912	1910	1915	1910	12757
582	20230531	104800	19971418398	1909	1908	1918	1907	21931
583	20230531	104700	19929545754	1908	1913	1913	1906	52474
584	20230531	104600	19829383829	1913	1918	1920	1912	8292
585	20230531	104500	19813497579	1918	1913	1919	1910	21552
586	20230531	104400	19772278000	1913	1921	1921	1910	44239
587	20230531	104300	19687584391	1920	1921	1921	1918	13382
588	20230531	104200	19661899513	1920	1927	1928	1920	34455
589	20230531	104100	19595635496	1928	1934	1934	1925	11075
590	20230531	104000	19574274583	1934	1935	1938	1934	18669
591	20230531	103900	19538137133	1935	1936	1936	1931	8440
592	20230531	103800	19521813064	1936	1937	1938	1935	6615
593	20230531	103700	19509000733	1937	1931	1938	1931	3721
594	20230531	103600	19501803128	1931	1929	1932	1927	14762
595	20230531	103500	19473320425	1926	1924	1928	1923	18117
596	20230531	103400	19438447168	1925	1926	1926	1924	6916
597	20230531	103300	19425130445	1926	1925	1930	1922	1799
598	20230531	103200	19421669241	1930	1921	1930	1916	58904
599	20230531	103100	19308560465	1921	1921	1927	1921	21545
600	20230531	103000	19267146683	1922	1929	1929	1921	22308
601	20230531	102900	19224203069	1929	1934	1934	1929	21035
602	20230531	102800	19183579113	1933	1930	1935	1930	9799
603	20230531	102700	19164639934	1930	1925	1935	1925	19192
604	20230531	102600	19127601212	1925	1924	1925	1920	68337
605	20230531	102500	18996274143	1924	1929	1929	1924	39326
606	20230531	102400	18920525978	1928	1950	1950	1928	62460
607	20230531	102300	18799521286	1949	1947	1950	1946	20552
608	20230531	102200	18759482025	1946	1949	1950	1945	18113
609	20230531	102100	18724217221	1948	1950	1950	1941	26431
610	20230531	102000	18672790419	1948	1948	1951	1943	28157
611	20230531	101900	18617976009	1947	1940	1953	1938	22166
612	20230531	101800	18574868775	1938	1946	1953	1938	52331
613	20230531	101700	18472951529	1945	1948	1949	1937	48014
614	20230531	101600	18379501441	1944	1932	1950	1924	102254
615	20230531	101500	18182075771	1930	1941	1941	1929	94788
616	20230531	101400	17998824850	1941	1938	1944	1930	78591
617	20230531	101300	17846685840	1937	1955	1959	1936	94561
618	20230531	101200	17662450932	1955	1951	1955	1951	25910
619	20230531	101100	17611833806	1951	1952	1961	1951	43976
620	20230531	101000	17525938206	1952	1963	1966	1951	75372
621	20230531	100900	17378449251	1963	1965	1973	1963	41159
622	20230531	100800	17297498876	1965	1978	1983	1964	119389
623	20230531	100700	17062208358	1978	1977	1999	1973	38524
624	20230531	100600	16985985065	1977	1998	2010	1972	138914
625	20230531	100500	16708893922	1998	1996	2000	1992	105719
626	20230531	100400	16497701153	1997	1979	1999	1963	164752
627	20230531	100300	16170457665	1977	1958	1981	1958	81943
628	20230531	100200	16009042533	1958	1966	1969	1954	84324
629	20230531	100100	15843855163	1966	1983	1983	1949	192194
630	20230531	100000	15466594583	1983	1989	1994	1982	68011
631	20230531	095900	15331418599	1989	1992	1993	1987	74795
632	20230531	095800	15182625685	1991	1997	2010	1991	124800
633	20230531	095700	14932921188	1998	1986	2015	1983	117211
634	20230531	095600	14698783418	1986	1986	1997	1983	103740
635	20230531	095500	14492575761	1989	2010	2025	1980	275718
636	20230531	095400	13941829002	2015	2010	2020	1998	142223
637	20230531	095300	13656584673	2010	2015	2045	1996	420233
638	20230531	095200	12807647125	2020	2025	2075	2010	545356
639	20230531	095100	11696734945	2025	1962	2045	1961	815280
640	20230531	095000	10057259386	1966	1971	1982	1935	228287
641	20230531	094900	9609151670	1973	1906	1984	1903	285930
642	20230531	094800	9051217995	1907	1890	1915	1889	54243
643	20230531	094700	8948014916	1890	1886	1898	1884	40026
644	20230531	094600	8872419358	1886	1895	1900	1885	133699
645	20230531	094500	8619608852	1895	1908	1908	1894	175543
646	20230531	094400	8285894366	1908	1920	1926	1908	92014
647	20230531	094300	8109639524	1920	1927	1928	1915	81729
648	20230531	094200	7952634710	1923	1937	1937	1912	203012
649	20230531	094100	7562706887	1935	1928	1955	1928	320028
650	20230531	094000	6940568508	1928	1907	1955	1889	431191
651	20230531	093900	6111022192	1902	1978	1978	1891	414298
652	20230531	093800	5301124726	1989	1989	1989	1989	0
653	20230531	093700	5301124726	1989	1920	1989	1910	684210
654	20230531	093600	3966258688	1918	1909	1930	1868	607684
655	20230531	093500	2806839492	1910	1856	1912	1843	570125
656	20230531	093400	1731531657	1861	1786	1877	1786	292607
657	20230531	093300	1191415329	1786	1787	1787	1782	4781
658	20230531	093200	1182880525	1786	1795	1795	1786	163
659	20230531	093100	1182588085	1795	1794	1798	1780	8867
660	20230531	093000	1166699306	1795	1793	1796	1793	4377
661	20230531	092900	1158844663	1793	1794	1794	1793	253
662	20230531	092800	1158390836	1794	1790	1795	1790	6799
663	20230531	092700	1146211960	1790	1792	1795	1790	5883
664	20230531	092600	1135680082	1790	1776	1790	1768	7091
665	20230531	092500	1123071734	1768	1770	1770	1765	24571
666	20230531	092400	1079614265	1770	1778	1778	1767	11005
667	20230531	092300	1060137569	1778	1785	1785	1776	5823
668	20230531	092200	1049785043	1780	1778	1785	1777	15500
669	20230531	092100	1022222024	1779	1779	1780	1777	5541
670	20230531	092000	1012366447	1779	1787	1791	1779	2135
671	20230531	091900	1008561605	1777	1774	1787	1769	5787
672	20230531	091800	998275769	1774	1769	1774	1765	17785
673	20230531	091700	966814351	1769	1768	1769	1762	52665
674	20230531	091600	873878258	1769	1771	1771	1768	13030
675	20230531	091500	850813256	1771	1771	1771	1770	4979
676	20230531	091400	841999165	1771	1767	1782	1766	30950
677	20230531	091300	787251381	1767	1784	1784	1766	38408
678	20230531	091200	719053884	1783	1791	1791	1783	6976
679	20230531	091100	706585882	1790	1790	1792	1789	14491
680	20230531	091000	680644663	1790	1792	1794	1790	24656
681	20230531	090900	636482744	1791	1794	1794	1782	45625
682	20230531	090800	554809630	1794	1796	1796	1793	13312
683	20230531	090700	530927374	1796	1795	1796	1795	4851
684	20230531	090600	522215605	1794	1810	1810	1794	23036
685	20230531	090500	480833876	1796	1797	1802	1796	18730
686	20230531	090400	447166631	1797	1810	1810	1797	11046
687	20230531	090300	427286775	1810	1793	1810	1792	14488
688	20230531	090200	401222715	1791	1824	1824	1791	59627
689	20230531	090100	293705999	1814	1835	1835	1812	40649
690	20230531	090000	219592027	1820	1809	1835	1809	94309