KissMeData/002700/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	204300	1527656442	1931	1931	1931	1931	9993
3	20230622	204200	1527656442	1931	1931	1931	1931	0
4	20230622	204100	1527656442	1931	1931	1931	1931	0
5	20230622	204000	1527656442	1931	1931	1931	1931	0
6	20230622	203900	1527656442	1931	1931	1931	1931	0
7	20230622	203800	1527656442	1931	1931	1931	1931	0
8	20230622	203700	1527656442	1931	1931	1931	1931	0
9	20230622	203600	1527656442	1931	1931	1931	1931	0
10	20230622	203500	1527656442	1931	1931	1931	1931	0
11	20230622	203400	1527656442	1931	1931	1931	1931	0
12	20230622	203300	1527656442	1931	1931	1931	1931	0
13	20230622	203200	1527656442	1931	1931	1931	1931	0
14	20230622	203100	1527656442	1931	1931	1931	1931	0
15	20230622	203000	1527656442	1931	1931	1931	1931	0
16	20230622	202900	1527656442	1931	1931	1931	1931	0
17	20230622	202800	1527656442	1931	1931	1931	1931	0
18	20230622	202700	1527656442	1931	1931	1931	1931	0
19	20230622	202600	1527656442	1931	1931	1931	1931	0
20	20230622	202500	1527656442	1931	1931	1931	1931	0
21	20230622	202400	1527656442	1931	1931	1931	1931	0
22	20230622	202300	1527656442	1931	1931	1931	1931	0
23	20230622	202200	1527656442	1931	1931	1931	1931	0
24	20230622	202100	1527656442	1931	1931	1931	1931	0
25	20230622	202000	1527656442	1931	1931	1931	1931	0
26	20230622	201900	1527656442	1931	1931	1931	1931	0
27	20230622	201800	1527656442	1931	1931	1931	1931	0
28	20230622	201700	1527656442	1931	1931	1931	1931	0
29	20230622	201600	1527656442	1931	1931	1931	1931	0
30	20230622	201500	1527656442	1931	1931	1931	1931	0
31	20230622	201400	1527656442	1931	1931	1931	1931	0
32	20230622	201300	1527656442	1931	1931	1931	1931	9993
33	20230622	201200	1527656442	1931	1931	1931	1931	0
34	20230622	201100	1527656442	1931	1931	1931	1931	0
35	20230622	201000	1527656442	1931	1931	1931	1931	0
36	20230622	200900	1527656442	1931	1931	1931	1931	0
37	20230622	200800	1527656442	1931	1931	1931	1931	0
38	20230622	200700	1527656442	1931	1931	1931	1931	0
39	20230622	200600	1527656442	1931	1931	1931	1931	0
40	20230622	200500	1527656442	1931	1931	1931	1931	0
41	20230622	200400	1527656442	1931	1931	1931	1931	0
42	20230622	200300	1527656442	1931	1931	1931	1931	0
43	20230622	200200	1527656442	1931	1931	1931	1931	0
44	20230622	200100	1527656442	1931	1931	1931	1931	0
45	20230622	200000	1527656442	1931	1931	1931	1931	0
46	20230622	195900	1527656442	1931	1931	1931	1931	0
47	20230622	195800	1527656442	1931	1931	1931	1931	0
48	20230622	195700	1527656442	1931	1931	1931	1931	0
49	20230622	195600	1527656442	1931	1931	1931	1931	0
50	20230622	195500	1527656442	1931	1931	1931	1931	0
51	20230622	195400	1527656442	1931	1931	1931	1931	0
52	20230622	195300	1527656442	1931	1931	1931	1931	0
53	20230622	195200	1527656442	1931	1931	1931	1931	0
54	20230622	195100	1527656442	1931	1931	1931	1931	0
55	20230622	195000	1527656442	1931	1931	1931	1931	0
56	20230622	194900	1527656442	1931	1931	1931	1931	0
57	20230622	194800	1527656442	1931	1931	1931	1931	0
58	20230622	194700	1527656442	1931	1931	1931	1931	0
59	20230622	194600	1527656442	1931	1931	1931	1931	0
60	20230622	194500	1527656442	1931	1931	1931	1931	0
61	20230622	194400	1527656442	1931	1931	1931	1931	0
62	20230622	194300	1527656442	1931	1931	1931	1931	9993
63	20230622	194200	1527656442	1931	1931	1931	1931	0
64	20230622	194100	1527656442	1931	1931	1931	1931	0
65	20230622	194000	1527656442	1931	1931	1931	1931	0
66	20230622	193900	1527656442	1931	1931	1931	1931	0
67	20230622	193800	1527656442	1931	1931	1931	1931	0
68	20230622	193700	1527656442	1931	1931	1931	1931	0
69	20230622	193600	1527656442	1931	1931	1931	1931	0
70	20230622	193500	1527656442	1931	1931	1931	1931	0
71	20230622	193400	1527656442	1931	1931	1931	1931	0
72	20230622	193300	1527656442	1931	1931	1931	1931	0
73	20230622	193200	1527656442	1931	1931	1931	1931	0
74	20230622	193100	1527656442	1931	1931	1931	1931	0
75	20230622	193000	1527656442	1931	1931	1931	1931	0
76	20230622	192900	1527656442	1931	1931	1931	1931	0
77	20230622	192800	1527656442	1931	1931	1931	1931	0
78	20230622	192700	1527656442	1931	1931	1931	1931	0
79	20230622	192600	1527656442	1931	1931	1931	1931	0
80	20230622	192500	1527656442	1931	1931	1931	1931	0
81	20230622	192400	1527656442	1931	1931	1931	1931	0
82	20230622	192300	1527656442	1931	1931	1931	1931	0
83	20230622	192200	1527656442	1931	1931	1931	1931	0
84	20230622	192100	1527656442	1931	1931	1931	1931	0
85	20230622	192000	1527656442	1931	1931	1931	1931	0
86	20230622	191900	1527656442	1931	1931	1931	1931	0
87	20230622	191800	1527656442	1931	1931	1931	1931	0
88	20230622	191700	1527656442	1931	1931	1931	1931	0
89	20230622	191600	1527656442	1931	1931	1931	1931	0
90	20230622	191500	1527656442	1931	1931	1931	1931	0
91	20230622	191400	1527656442	1931	1931	1931	1931	0
92	20230622	191300	1527656442	1931	1931	1931	1931	9993
93	20230622	191200	1527656442	1931	1931	1931	1931	0
94	20230622	191100	1527656442	1931	1931	1931	1931	0
95	20230622	191000	1527656442	1931	1931	1931	1931	0
96	20230622	190900	1527656442	1931	1931	1931	1931	0
97	20230622	190800	1527656442	1931	1931	1931	1931	0
98	20230622	190700	1527656442	1931	1931	1931	1931	0
99	20230622	190600	1527656442	1931	1931	1931	1931	0
100	20230622	190500	1527656442	1931	1931	1931	1931	0
101	20230622	190400	1527656442	1931	1931	1931	1931	0
102	20230622	190300	1527656442	1931	1931	1931	1931	0
103	20230622	190200	1527656442	1931	1931	1931	1931	0
104	20230622	190100	1527656442	1931	1931	1931	1931	0
105	20230622	190000	1527656442	1931	1931	1931	1931	0
106	20230622	185900	1527656442	1931	1931	1931	1931	0
107	20230622	185800	1527656442	1931	1931	1931	1931	0
108	20230622	185700	1527656442	1931	1931	1931	1931	0
109	20230622	185600	1527656442	1931	1931	1931	1931	0
110	20230622	185500	1527656442	1931	1931	1931	1931	0
111	20230622	185400	1527656442	1931	1931	1931	1931	0
112	20230622	185300	1527656442	1931	1931	1931	1931	0
113	20230622	185200	1527656442	1931	1931	1931	1931	0
114	20230622	185100	1527656442	1931	1931	1931	1931	0
115	20230622	185000	1527656442	1931	1931	1931	1931	0
116	20230622	184900	1527656442	1931	1931	1931	1931	0
117	20230622	184800	1527656442	1931	1931	1931	1931	0
118	20230622	184700	1527656442	1931	1931	1931	1931	0
119	20230622	184600	1527656442	1931	1931	1931	1931	0
120	20230622	184500	1527656442	1931	1931	1931	1931	0
121	20230622	184400	1527656442	1931	1931	1931	1931	0
122	20230622	184300	1527656442	1931	1931	1931	1931	9993
123	20230622	184200	1527656442	1931	1931	1931	1931	0
124	20230622	184100	1527656442	1931	1931	1931	1931	0
125	20230622	184000	1527656442	1931	1931	1931	1931	0
126	20230622	183900	1527656442	1931	1931	1931	1931	0
127	20230622	183800	1527656442	1931	1931	1931	1931	0
128	20230622	183700	1527656442	1931	1931	1931	1931	0
129	20230622	183600	1527656442	1931	1931	1931	1931	0
130	20230622	183500	1527656442	1931	1931	1931	1931	0
131	20230622	183400	1527656442	1931	1931	1931	1931	0
132	20230622	183300	1527656442	1931	1931	1931	1931	0
133	20230622	183200	1527656442	1931	1931	1931	1931	0
134	20230622	183100	1527656442	1931	1931	1931	1931	0
135	20230622	183000	1527656442	1931	1931	1931	1931	0
136	20230622	182900	1527656442	1931	1931	1931	1931	0
137	20230622	182800	1527656442	1931	1931	1931	1931	0
138	20230622	182700	1527656442	1931	1931	1931	1931	0
139	20230622	182600	1527656442	1931	1931	1931	1931	0
140	20230622	182500	1527656442	1931	1931	1931	1931	0
141	20230622	182400	1527656442	1931	1931	1931	1931	0
142	20230622	182300	1527656442	1931	1931	1931	1931	0
143	20230622	182200	1527656442	1931	1931	1931	1931	0
144	20230622	182100	1527656442	1931	1931	1931	1931	0
145	20230622	182000	1527656442	1931	1931	1931	1931	0
146	20230622	181900	1527656442	1931	1931	1931	1931	0
147	20230622	181800	1527656442	1931	1931	1931	1931	0
148	20230622	181700	1527656442	1931	1931	1931	1931	0
149	20230622	181600	1527656442	1931	1931	1931	1931	0
150	20230622	181500	1527656442	1931	1931	1931	1931	0
151	20230622	181400	1527656442	1931	1931	1931	1931	0
152	20230622	181300	1527656442	1931	1931	1931	1931	9993
153	20230622	181200	1527656442	1931	1931	1931	1931	0
154	20230622	181100	1527656442	1931	1931	1931	1931	0
155	20230622	181000	1527656442	1931	1931	1931	1931	0
156	20230622	180900	1527656442	1931	1931	1931	1931	0
157	20230622	180800	1527656442	1931	1931	1931	1931	0
158	20230622	180700	1527656442	1931	1931	1931	1931	0
159	20230622	180600	1527656442	1931	1931	1931	1931	0
160	20230622	180500	1527656442	1931	1931	1931	1931	0
161	20230622	180400	1527656442	1931	1931	1931	1931	0
162	20230622	180300	1527656442	1931	1931	1931	1931	0
163	20230622	180200	1527656442	1931	1931	1931	1931	0
164	20230622	180100	1527656442	1931	1931	1931	1931	0
165	20230622	180000	1527656442	1931	1931	1931	1931	0
166	20230622	175900	1527656442	1931	1931	1931	1931	0
167	20230622	175800	1527656442	1931	1931	1931	1931	0
168	20230622	175700	1527656442	1931	1931	1931	1931	0
169	20230622	175600	1527656442	1931	1931	1931	1931	0
170	20230622	175500	1527656442	1931	1931	1931	1931	0
171	20230622	175400	1527656442	1931	1931	1931	1931	0
172	20230622	175300	1527656442	1931	1931	1931	1931	0
173	20230622	175200	1527656442	1931	1931	1931	1931	0
174	20230622	175100	1527656442	1931	1931	1931	1931	0
175	20230622	175000	1527656442	1931	1931	1931	1931	0
176	20230622	174900	1527656442	1931	1931	1931	1931	0
177	20230622	174800	1527656442	1931	1931	1931	1931	0
178	20230622	174700	1527656442	1931	1931	1931	1931	0
179	20230622	174600	1527656442	1931	1931	1931	1931	0
180	20230622	174500	1527656442	1931	1931	1931	1931	0
181	20230622	174400	1527656442	1931	1931	1931	1931	0
182	20230622	174300	1527656442	1931	1931	1931	1931	9993
183	20230622	174200	1527656442	1931	1931	1931	1931	0
184	20230622	174100	1527656442	1931	1931	1931	1931	0
185	20230622	174000	1527656442	1931	1931	1931	1931	0
186	20230622	173900	1527656442	1931	1931	1931	1931	0
187	20230622	173800	1527656442	1931	1931	1931	1931	0
188	20230622	173700	1527656442	1931	1931	1931	1931	0
189	20230622	173600	1527656442	1931	1931	1931	1931	0
190	20230622	173500	1527656442	1931	1931	1931	1931	0
191	20230622	173400	1527656442	1931	1931	1931	1931	0
192	20230622	173300	1527656442	1931	1931	1931	1931	0
193	20230622	173200	1527656442	1931	1931	1931	1931	0
194	20230622	173100	1527656442	1931	1931	1931	1931	0
195	20230622	173000	1527656442	1931	1931	1931	1931	0
196	20230622	172900	1527656442	1931	1931	1931	1931	0
197	20230622	172800	1527656442	1931	1931	1931	1931	0
198	20230622	172700	1527656442	1931	1931	1931	1931	0
199	20230622	172600	1527656442	1931	1931	1931	1931	0
200	20230622	172500	1527656442	1931	1931	1931	1931	0
201	20230622	172400	1527656442	1931	1931	1931	1931	0
202	20230622	172300	1527656442	1931	1931	1931	1931	0
203	20230622	172200	1527656442	1931	1931	1931	1931	0
204	20230622	172100	1527656442	1931	1931	1931	1931	0
205	20230622	172000	1527656442	1931	1931	1931	1931	0
206	20230622	171900	1527656442	1931	1931	1931	1931	0
207	20230622	171800	1527656442	1931	1931	1931	1931	0
208	20230622	171700	1527656442	1931	1931	1931	1931	0
209	20230622	171600	1527656442	1931	1931	1931	1931	0
210	20230622	171500	1527656442	1931	1931	1931	1931	0
211	20230622	171400	1527656442	1931	1931	1931	1931	0
212	20230622	171300	1527656442	1931	1931	1931	1931	9993
213	20230622	171200	1527656442	1931	1931	1931	1931	0
214	20230622	171100	1527656442	1931	1931	1931	1931	0
215	20230622	171000	1527656442	1931	1931	1931	1931	0
216	20230622	170900	1527656442	1931	1931	1931	1931	0
217	20230622	170800	1527656442	1931	1931	1931	1931	0
218	20230622	170700	1527656442	1931	1931	1931	1931	0
219	20230622	170600	1527656442	1931	1931	1931	1931	0
220	20230622	170500	1527656442	1931	1931	1931	1931	0
221	20230622	170400	1527656442	1931	1931	1931	1931	0
222	20230622	170300	1527656442	1931	1931	1931	1931	0
223	20230622	170200	1527656442	1931	1931	1931	1931	0
224	20230622	170100	1527656442	1931	1931	1931	1931	0
225	20230622	170000	1527656442	1931	1931	1931	1931	0
226	20230622	165900	1527656442	1931	1931	1931	1931	0
227	20230622	165800	1527656442	1931	1931	1931	1931	0
228	20230622	165700	1527656442	1931	1931	1931	1931	0
229	20230622	165600	1527656442	1931	1931	1931	1931	0
230	20230622	165500	1527656442	1931	1931	1931	1931	0
231	20230622	165400	1527656442	1931	1931	1931	1931	0
232	20230622	165300	1527656442	1931	1931	1931	1931	0
233	20230622	165200	1527656442	1931	1931	1931	1931	0
234	20230622	165100	1527656442	1931	1931	1931	1931	0
235	20230622	165000	1527656442	1931	1931	1931	1931	0
236	20230622	164900	1527656442	1931	1931	1931	1931	0
237	20230622	164800	1527656442	1931	1931	1931	1931	0
238	20230622	164700	1527656442	1931	1931	1931	1931	0
239	20230622	164600	1527656442	1931	1931	1931	1931	0
240	20230622	164500	1527656442	1931	1931	1931	1931	0
241	20230622	164400	1527656442	1931	1931	1931	1931	0
242	20230622	164300	1527656442	1931	1931	1931	1931	9993
243	20230622	164200	1527656442	1931	1931	1931	1931	0
244	20230622	164100	1527656442	1931	1931	1931	1931	0
245	20230622	164000	1527656442	1931	1931	1931	1931	0
246	20230622	163900	1527656442	1931	1931	1931	1931	0
247	20230622	163800	1527656442	1931	1931	1931	1931	0
248	20230622	163700	1527656442	1931	1931	1931	1931	0
249	20230622	163600	1527656442	1931	1931	1931	1931	0
250	20230622	163500	1527656442	1931	1931	1931	1931	0
251	20230622	163400	1527656442	1931	1931	1931	1931	0
252	20230622	163300	1527656442	1931	1931	1931	1931	0
253	20230622	163200	1527656442	1931	1931	1931	1931	0
254	20230622	163100	1527656442	1931	1931	1931	1931	0
255	20230622	163000	1527656442	1931	1931	1931	1931	0
256	20230622	162900	1527656442	1931	1931	1931	1931	0
257	20230622	162800	1527656442	1931	1931	1931	1931	0
258	20230622	162700	1527656442	1931	1931	1931	1931	0
259	20230622	162600	1527656442	1931	1931	1931	1931	0
260	20230622	162500	1527656442	1931	1931	1931	1931	0
261	20230622	162400	1527656442	1931	1931	1931	1931	0
262	20230622	162300	1527656442	1931	1931	1931	1931	0
263	20230622	162200	1527656442	1931	1931	1931	1931	0
264	20230622	162100	1527656442	1931	1931	1931	1931	0
265	20230622	162000	1527656442	1931	1931	1931	1931	0
266	20230622	161900	1527656442	1931	1931	1931	1931	0
267	20230622	161800	1527656442	1931	1931	1931	1931	0
268	20230622	161700	1527656442	1931	1931	1931	1931	0
269	20230622	161600	1527656442	1931	1931	1931	1931	0
270	20230622	161500	1527656442	1931	1931	1931	1931	0
271	20230622	161400	1527656442	1931	1931	1931	1931	0
272	20230622	161300	1527656442	1931	1931	1931	1931	9993
273	20230622	161200	1527656442	1931	1931	1931	1931	0
274	20230622	161100	1527656442	1931	1931	1931	1931	0
275	20230622	161000	1527656442	1931	1931	1931	1931	0
276	20230622	160900	1527656442	1931	1931	1931	1931	0
277	20230622	160800	1527656442	1931	1931	1931	1931	0
278	20230622	160700	1527656442	1931	1931	1931	1931	0
279	20230622	160600	1527656442	1931	1931	1931	1931	0
280	20230622	160500	1527656442	1931	1931	1931	1931	0
281	20230622	160400	1527656442	1931	1931	1931	1931	0
282	20230622	160300	1527656442	1931	1931	1931	1931	0
283	20230622	160200	1527656442	1931	1931	1931	1931	0
284	20230622	160100	1527656442	1931	1931	1931	1931	0
285	20230622	160000	1527656442	1931	1931	1931	1931	0
286	20230622	155900	1527656442	1931	1931	1931	1931	0
287	20230622	155800	1527656442	1931	1931	1931	1931	0
288	20230622	155700	1527656442	1931	1931	1931	1931	0
289	20230622	155600	1527656442	1931	1931	1931	1931	0
290	20230622	155500	1527656442	1931	1931	1931	1931	0
291	20230622	155400	1527656442	1931	1931	1931	1931	0
292	20230622	155300	1527656442	1931	1931	1931	1931	0
293	20230622	155200	1527656442	1931	1931	1931	1931	0
294	20230622	155100	1527656442	1931	1931	1931	1931	0
295	20230622	155000	1527656442	1931	1931	1931	1931	0
296	20230622	154900	1527656442	1931	1931	1931	1931	0
297	20230622	154800	1527656442	1931	1931	1931	1931	0
298	20230622	154700	1527656442	1931	1931	1931	1931	0
299	20230622	154600	1527656442	1931	1931	1931	1931	0
300	20230622	154500	1527656442	1931	1931	1931	1931	0
301	20230622	154400	1527656442	1931	1931	1931	1931	0
302	20230622	154300	1527656442	1931	1931	1931	1931	9993
303	20230622	154200	1527656442	1931	1931	1931	1931	0
304	20230622	154100	1527656442	1931	1931	1931	1931	0
305	20230622	154000	1527656442	1931	1931	1931	1931	0
306	20230622	153900	1527656442	1931	1931	1931	1931	0
307	20230622	153800	1527656442	1931	1931	1931	1931	0
308	20230622	153700	1527656442	1931	1931	1931	1931	0
309	20230622	153600	1527656442	1931	1931	1931	1931	0
310	20230622	153500	1527656442	1931	1931	1931	1931	0
311	20230622	153400	1527656442	1931	1931	1931	1931	0
312	20230622	153300	1527656442	1931	1931	1931	1931	0
313	20230622	153200	1527656442	1931	1931	1931	1931	0
314	20230622	153100	1527656442	1931	1931	1931	1931	0
315	20230622	153000	1527656442	1931	1931	1931	1931	9993
316	20230622	152900	1508359959	1932	1932	1932	1932	0
317	20230622	152800	1508359959	1932	1932	1932	1932	0
318	20230622	152700	1508359959	1932	1932	1932	1932	0
319	20230622	152600	1508359959	1932	1932	1932	1932	0
320	20230622	152500	1508359959	1932	1932	1932	1932	0
321	20230622	152400	1508359959	1932	1932	1932	1932	0
322	20230622	152300	1508359959	1932	1932	1932	1932	0
323	20230622	152200	1508359959	1932	1932	1932	1932	0
324	20230622	152100	1508359959	1932	1932	1932	1932	0
325	20230622	152000	1508359959	1932	1932	1932	1932	0
326	20230622	151900	1508359959	1932	1933	1933	1932	1813
327	20230622	151800	1504856611	1933	1934	1934	1933	1430
328	20230622	151700	1502092420	1934	1934	1934	1933	3332
329	20230622	151600	1495648333	1934	1935	1935	1934	558
330	20230622	151500	1494568610	1935	1935	1935	1935	113
331	20230622	151400	1494349955	1935	1934	1935	1934	936
332	20230622	151300	1492539696	1934	1932	1934	1931	2205
333	20230622	151200	1488278292	1931	1930	1931	1930	1969
334	20230622	151100	1484477419	1929	1928	1930	1928	4142
335	20230622	151000	1476488920	1928	1926	1928	1926	1478
336	20230622	150900	1473640542	1926	1925	1926	1924	2504
337	20230622	150800	1468821786	1925	1923	1925	1923	3471
338	20230622	150700	1462143182	1923	1922	1923	1922	2499
339	20230622	150600	1457337610	1922	1922	1922	1921	898
340	20230622	150500	1455611655	1922	1922	1922	1922	480
341	20230622	150400	1454689095	1923	1920	1923	1920	6023
342	20230622	150300	1443120979	1920	1920	1921	1920	2854
343	20230622	150200	1437641246	1920	1920	1920	1920	1001
344	20230622	150100	1435719326	1920	1920	1921	1920	1174
345	20230622	150000	1433465074	1920	1920	1920	1920	2200
346	20230622	145900	1429241074	1920	1921	1921	1920	7466
347	20230622	145800	1414906352	1920	1920	1920	1920	0
348	20230622	145700	1414906352	1920	1921	1921	1920	401
349	20230622	145600	1414136328	1920	1921	1923	1920	5327
350	20230622	145500	1403907873	1920	1920	1920	1920	0
351	20230622	145400	1403907873	1920	1923	1923	1920	1126
352	20230622	145300	1401745887	1923	1923	1923	1923	1452
353	20230622	145200	1398953691	1920	1923	1923	1920	510
354	20230622	145100	1397974461	1923	1920	1923	1920	30870
355	20230622	145000	1338616405	1920	1920	1920	1919	1245
356	20230622	144900	1336226905	1920	1920	1920	1919	1170
357	20230622	144800	1333980555	1920	1920	1920	1920	540
358	20230622	144700	1332943755	1920	1919	1920	1918	1365
359	20230622	144600	1330324572	1920	1919	1920	1919	7671
360	20230622	144500	1315603313	1919	1919	1920	1919	5935
361	20230622	144400	1304213704	1920	1920	1920	1919	901
362	20230622	144300	1302484223	1920	1920	1920	1920	1866
363	20230622	144200	1298901503	1920	1920	1920	1920	63
364	20230622	144100	1298780543	1920	1921	1921	1920	2352
365	20230622	144000	1294262851	1921	1921	1921	1920	1907
366	20230622	143900	1290601005	1921	1921	1921	1921	211
367	20230622	143800	1290195674	1920	1921	1921	1920	237
368	20230622	143700	1289740434	1920	1921	1921	1920	984
369	20230622	143600	1287850944	1921	1921	1921	1921	208
370	20230622	143500	1287451376	1921	1920	1921	1920	813
371	20230622	143400	1285890403	1920	1919	1920	1919	2200
372	20230622	143300	1281667603	1920	1921	1921	1919	2033
373	20230622	143200	1277765193	1921	1921	1921	1921	0
374	20230622	143100	1277765193	1921	1921	1921	1921	165
375	20230622	143000	1277448228	1921	1919	1921	1919	4943
376	20230622	142900	1267962025	1919	1920	1920	1919	2789
377	20230622	142800	1262609903	1921	1921	1921	1921	77
378	20230622	142700	1262461986	1919	1921	1921	1919	2255
379	20230622	142600	1258133726	1920	1920	1920	1920	490
380	20230622	142500	1257192926	1921	1920	1921	1919	155
381	20230622	142400	1256895293	1920	1920	1920	1920	1280
382	20230622	142300	1254437693	1920	1921	1921	1920	2083
383	20230622	142200	1250438253	1921	1922	1922	1921	2263
384	20230622	142100	1246091029	1921	1921	1921	1921	0
385	20230622	142000	1246091029	1921	1922	1922	1921	554
386	20230622	141900	1245026763	1921	1922	1922	1921	156
387	20230622	141800	1244727086	1921	1922	1922	1921	305
388	20230622	141700	1244140978	1921	1921	1922	1921	160
389	20230622	141600	1243833518	1922	1920	1922	1919	5155
390	20230622	141500	1233938671	1920	1920	1920	1920	0
391	20230622	141400	1233938671	1920	1922	1922	1920	6766
392	20230622	141300	1220944018	1922	1922	1922	1920	5916
393	20230622	141200	1209583945	1922	1921	1922	1921	1553
394	20230622	141100	1206600132	1922	1922	1922	1921	1051
395	20230622	141000	1204580161	1921	1921	1921	1921	43
396	20230622	140900	1204497558	1922	1921	1922	1921	502
397	20230622	140800	1203533214	1922	1922	1922	1921	1239
398	20230622	140700	1201152593	1922	1921	1922	1921	1050
399	20230622	140600	1199135023	1922	1921	1922	1921	264
400	20230622	140500	1198627816	1922	1922	1922	1921	612
401	20230622	140400	1197452152	1922	1922	1922	1921	2389
402	20230622	140300	1192862625	1922	1921	1922	1921	2232
403	20230622	140200	1188573722	1922	1922	1922	1922	1
404	20230622	140100	1188571800	1921	1921	1921	1921	2439
405	20230622	140000	1183886481	1921	1921	1921	1921	0
406	20230622	135900	1183886481	1921	1921	1921	1921	284
407	20230622	135800	1183340917	1921	1921	1921	1921	2457
408	20230622	135700	1178621020	1921	1921	1921	1921	289
409	20230622	135600	1178065851	1921	1921	1921	1921	120
410	20230622	135500	1177835331	1921	1921	1921	1921	489
411	20230622	135400	1176895962	1921	1921	1921	1921	621
412	20230622	135300	1175703021	1921	1921	1921	1921	9
413	20230622	135200	1175685732	1920	1921	1921	1920	222
414	20230622	135100	1175259310	1921	1921	1921	1921	290
415	20230622	135000	1174702220	1921	1922	1922	1921	1539
416	20230622	134900	1171744801	1921	1922	1922	1921	446
417	20230622	134800	1170887837	1921	1921	1921	1921	180
418	20230622	134700	1170542057	1921	1922	1922	1921	1016
419	20230622	134600	1168590310	1922	1922	1922	1922	505
420	20230622	134500	1167619700	1921	1922	1922	1921	129
421	20230622	134400	1167371791	1921	1920	1921	1920	513
422	20230622	134300	1166386830	1920	1919	1923	1919	5770
423	20230622	134200	1155311691	1919	1923	1923	1919	9487
424	20230622	134100	1137095290	1923	1922	1923	1922	281
425	20230622	134000	1136555183	1922	1922	1922	1922	232
426	20230622	133900	1136109279	1922	1921	1922	1921	150
427	20230622	133800	1135821123	1921	1923	1923	1921	1556
428	20230622	133700	1132829493	1922	1920	1923	1920	520
429	20230622	133600	1131831029	1920	1923	1923	1920	15961
430	20230622	133500	1101171145	1923	1923	1923	1923	23
431	20230622	133400	1101126916	1923	1923	1923	1923	7
432	20230622	133300	1101113455	1923	1923	1923	1923	0
433	20230622	133200	1101113455	1923	1924	1924	1923	341
434	20230622	133100	1100457702	1922	1923	1923	1922	201
435	20230622	133000	1100071360	1922	1923	1923	1922	130
436	20230622	132900	1099821485	1924	1924	1924	1924	100
437	20230622	132800	1099629085	1921	1923	1923	1921	1500
438	20230622	132700	1096746037	1923	1923	1923	1923	494
439	20230622	132600	1095796075	1924	1923	1924	1922	4604
440	20230622	132500	1086945632	1923	1922	1923	1922	2369
441	20230622	132400	1082391633	1922	1921	1922	1921	546
442	20230622	132300	1081342222	1922	1923	1924	1922	5069
443	20230622	132200	1071597951	1923	1925	1925	1923	3413
444	20230622	132100	1065033188	1925	1925	1925	1925	167
445	20230622	132000	1064711713	1925	1924	1925	1924	1673
446	20230622	131900	1061491288	1924	1925	1925	1924	1471
447	20230622	131800	1058660619	1925	1925	1925	1925	1754
448	20230622	131700	1055284169	1925	1929	1929	1925	7569
449	20230622	131600	1040711917	1929	1929	1930	1927	576
450	20230622	131500	1039601215	1930	1929	1930	1929	110
451	20230622	131400	1039388924	1929	1928	1929	1927	2018
452	20230622	131300	1035499449	1929	1929	1929	1929	5
453	20230622	131200	1035489804	1929	1929	1929	1929	33
454	20230622	131100	1035426147	1930	1932	1932	1930	1178
455	20230622	131000	1033151813	1930	1930	1930	1930	100
456	20230622	130900	1032958813	1930	1932	1932	1930	264
457	20230622	130800	1032448965	1930	1930	1930	1930	748
458	20230622	130700	1031005325	1930	1930	1930	1930	22
459	20230622	130600	1030962865	1930	1930	1930	1930	91
460	20230622	130500	1030787235	1930	1925	1930	1925	210
461	20230622	130400	1030382435	1925	1928	1930	1925	5148
462	20230622	130300	1020465253	1927	1931	1931	1927	8126
463	20230622	130200	1004799819	1930	1930	1930	1930	0
464	20230622	130100	1004799819	1930	1930	1930	1930	0
465	20230622	130000	1004799819	1930	1930	1930	1930	8
466	20230622	125900	1004784379	1929	1931	1933	1929	4068
467	20230622	125800	996934448	1931	1931	1931	1931	34
468	20230622	125700	996868794	1930	1931	1931	1930	2
469	20230622	125600	996864933	1930	1928	1933	1928	2288
470	20230622	125500	992453305	1928	1932	1932	1928	23924
471	20230622	125400	946282152	1932	1932	1932	1932	2598
472	20230622	125300	941262816	1933	1933	1933	1933	5311
473	20230622	125200	930996653	1933	1933	1933	1933	2721
474	20230622	125100	925736960	1933	1934	1934	1933	492
475	20230622	125000	924785923	1933	1934	1934	1933	605
476	20230622	124900	923615954	1934	1933	1934	1933	7
477	20230622	124800	923602418	1934	1934	1934	1934	4016
478	20230622	124700	915835474	1934	1935	1935	1934	670
479	20230622	124600	914539594	1934	1934	1934	1934	0
480	20230622	124500	914539594	1934	1935	1935	1934	900
481	20230622	124400	912798846	1935	1935	1935	1935	75
482	20230622	124300	912653721	1935	1935	1935	1935	100
483	20230622	124200	912460221	1935	1935	1935	1935	50
484	20230622	124100	912363471	1935	1935	1935	1935	0
485	20230622	124000	912363471	1935	1935	1935	1935	3944
486	20230622	123900	904731831	1935	1936	1936	1935	512
487	20230622	123800	903740913	1936	1937	1937	1936	210
488	20230622	123700	903334292	1937	1937	1937	1937	1
489	20230622	123600	903332355	1937	1934	1937	1934	58
490	20230622	123500	903220033	1934	1936	1937	1934	1064
491	20230622	123400	901160950	1937	1937	1937	1937	100
492	20230622	123300	900967250	1937	1934	1937	1934	18
493	20230622	123200	900932402	1937	1936	1937	1935	1623
494	20230622	123100	897791876	1936	1936	1936	1935	107
495	20230622	123000	897584725	1936	1936	1936	1936	432
496	20230622	122900	896748373	1937	1937	1937	1936	204
497	20230622	122800	896353237	1936	1937	1937	1936	2091
498	20230622	122700	892304859	1937	1936	1937	1936	659
499	20230622	122600	891028935	1937	1936	1937	1936	254
500	20230622	122500	890537091	1937	1936	1937	1936	150
501	20230622	122400	890246591	1937	1937	1937	1937	200
502	20230622	122300	889859191	1937	1936	1937	1936	148
503	20230622	122200	889572662	1936	1936	1936	1936	166
504	20230622	122100	889251286	1936	1936	1936	1934	54
505	20230622	122000	889146830	1936	1936	1936	1936	50
506	20230622	121900	889050030	1936	1936	1936	1936	1
507	20230622	121800	889048094	1936	1936	1936	1936	41
508	20230622	121700	888968718	1936	1935	1936	1935	100
509	20230622	121600	888775134	1935	1935	1935	1935	2
510	20230622	121500	888771264	1934	1934	1934	1933	227
511	20230622	121400	888332413	1934	1934	1935	1934	1098
512	20230622	121300	886208876	1934	1935	1935	1934	128
513	20230622	121200	885961286	1935	1936	1936	1935	1068
514	20230622	121100	883894205	1937	1937	1937	1937	3
515	20230622	121000	883888394	1937	1937	1937	1937	51
516	20230622	120900	883789607	1937	1937	1937	1937	39
517	20230622	120800	883714064	1937	1937	1937	1937	10
518	20230622	120700	883694694	1937	1934	1937	1934	531
519	20230622	120600	882667647	1934	1934	1934	1934	3291
520	20230622	120500	876302853	1934	1938	1938	1933	23775
521	20230622	120400	830317733	1938	1937	1938	1935	8765
522	20230622	120300	813348503	1937	1937	1937	1937	100
523	20230622	120200	813154803	1938	1938	1938	1938	5
524	20230622	120100	813145113	1938	1938	1938	1938	5
525	20230622	120000	813135423	1937	1938	1938	1937	51
526	20230622	115900	813036594	1937	1937	1938	1937	108
527	20230622	115800	812827309	1937	1938	1938	1937	1003
528	20230622	115700	810884495	1938	1936	1938	1936	880
529	20230622	115600	809180456	1936	1936	1936	1936	0
530	20230622	115500	809180456	1936	1937	1937	1936	307
531	20230622	115400	808586044	1937	1937	1937	1937	922
532	20230622	115300	806800130	1937	1937	1937	1937	30
533	20230622	115200	806742020	1937	1938	1938	1937	15
534	20230622	115100	806712960	1938	1937	1938	1937	517
535	20230622	115000	805711029	1937	1937	1938	1937	2163
536	20230622	114900	801519181	1937	1937	1937	1937	0
537	20230622	114800	801519181	1937	1937	1937	1937	10
538	20230622	114700	801499811	1937	1937	1938	1937	681
539	20230622	114600	800180198	1938	1937	1938	1937	18
540	20230622	114500	800145327	1937	1937	1937	1937	0
541	20230622	114400	800145327	1937	1937	1937	1937	2
542	20230622	114300	800141453	1938	1938	1938	1938	186
543	20230622	114200	799780985	1938	1938	1938	1938	0
544	20230622	114100	799780985	1938	1938	1938	1938	23
545	20230622	114000	799736411	1938	1938	1938	1938	11
546	20230622	113900	799715093	1937	1938	1938	1936	49
547	20230622	113800	799620180	1936	1938	1938	1936	921
548	20230622	113700	797836682	1938	1937	1938	1936	2217
549	20230622	113600	793541446	1937	1936	1937	1936	1395
550	20230622	113500	790840707	1935	1935	1935	1935	500
551	20230622	113400	789873207	1935	1936	1936	1935	21
552	20230622	113300	789832552	1936	1935	1936	1935	999
553	20230622	113200	787899459	1936	1936	1936	1936	44
554	20230622	113100	787814275	1936	1936	1936	1935	1575
555	20230622	113000	784766523	1936	1936	1936	1936	3416
556	20230622	112900	778153147	1936	1936	1936	1936	618
557	20230622	112800	776956699	1935	1935	1936	1935	3249
558	20230622	112700	770669715	1936	1936	1936	1936	317
559	20230622	112600	770056003	1936	1936	1936	1936	10
560	20230622	112500	770036643	1936	1936	1936	1936	1000
561	20230622	112400	768100643	1936	1936	1936	1936	4
562	20230622	112300	768092899	1936	1937	1937	1936	2410
563	20230622	112200	763427113	1937	1937	1937	1937	598
564	20230622	112100	762268787	1937	1937	1937	1937	460
565	20230622	112000	761377767	1937	1937	1937	1937	111
566	20230622	111900	761162760	1937	1937	1937	1937	45
567	20230622	111800	761075595	1937	1936	1937	1936	510
568	20230622	111700	760088225	1937	1937	1937	1937	1091
569	20230622	111600	757974958	1937	1937	1937	1937	1
570	20230622	111500	757973021	1936	1936	1936	1936	350
571	20230622	111400	757295421	1936	1937	1937	1936	130
572	20230622	111300	757043711	1936	1937	1937	1936	2003
573	20230622	111200	753165900	1936	1937	1937	1936	10600
574	20230622	111100	732641700	1939	1939	1939	1939	14
575	20230622	111000	732614554	1937	1937	1937	1936	10001
576	20230622	110900	713251894	1937	1937	1937	1937	745
577	20230622	110800	711808829	1937	1937	1937	1937	2130
578	20230622	110700	707683019	1937	1938	1938	1937	900
579	20230622	110600	705939419	1937	1937	1937	1937	0
580	20230622	110500	705939419	1937	1937	1939	1937	1243
581	20230622	110400	703530244	1937	1939	1939	1937	488
582	20230622	110300	702584772	1939	1938	1939	1937	604
583	20230622	110200	701414180	1939	1938	1939	1937	997
584	20230622	110100	699481927	1938	1939	1939	1938	296
585	20230622	110000	698908224	1938	1938	1938	1938	742
586	20230622	105900	697470228	1938	1938	1938	1938	0
587	20230622	105800	697470228	1938	1938	1938	1938	550
588	20230622	105700	696404328	1938	1939	1939	1938	137
589	20230622	105600	696138692	1939	1939	1939	1939	434
590	20230622	105500	695297166	1939	1939	1939	1939	279
591	20230622	105400	694756185	1939	1939	1939	1939	477
592	20230622	105300	693831282	1938	1938	1939	1938	1183
593	20230622	105200	691538595	1938	1939	1939	1938	153
594	20230622	105100	691241981	1938	1939	1939	1938	440
595	20230622	105000	690389231	1938	1939	1939	1938	1096
596	20230622	104900	688264832	1939	1939	1939	1938	478
597	20230622	104800	687338358	1939	1939	1939	1939	49
598	20230622	104700	687243347	1937	1937	1937	1937	0
599	20230622	104600	687243347	1937	1940	1940	1937	5000
600	20230622	104500	677558072	1938	1940	1941	1938	74
601	20230622	104400	677414521	1940	1940	1940	1940	4
602	20230622	104300	677406761	1941	1938	1941	1938	628
603	20230622	104200	676187867	1939	1940	1941	1939	628
604	20230622	104100	674969162	1940	1941	1941	1937	3388
605	20230622	104000	668404585	1937	1938	1938	1937	1000
606	20230622	103900	666467530	1941	1938	1941	1937	2276
607	20230622	103800	662056916	1938	1939	1941	1938	2649
608	20230622	103700	656919473	1941	1939	1941	1938	3169
609	20230622	103600	650775681	1939	1938	1939	1938	1412
610	20230622	103500	648038150	1938	1939	1939	1938	1676
611	20230622	103400	644788471	1939	1938	1939	1938	2894
612	20230622	103300	639177015	1938	1939	1939	1938	104
613	20230622	103200	638975433	1939	1938	1939	1938	1703
614	20230622	103100	635675018	1939	1940	1940	1939	1461
615	20230622	103000	632841910	1941	1941	1941	1941	241
616	20230622	102900	632374129	1941	1941	1942	1941	5290
617	20230622	102800	622106209	1941	1942	1942	1941	1695
618	20230622	102700	618815586	1943	1943	1943	1943	4
619	20230622	102600	618807814	1943	1943	1943	1943	300
620	20230622	102500	618224914	1943	1942	1943	1942	551
621	20230622	102400	617154871	1942	1942	1942	1942	537
622	20230622	102300	616112017	1942	1943	1943	1942	164
623	20230622	102200	615793399	1943	1943	1943	1943	2058
624	20230622	102100	611794705	1942	1943	1943	1942	201
625	20230622	102000	611404163	1942	1942	1942	1942	0
626	20230622	101900	611404163	1942	1942	1942	1942	1770
627	20230622	101800	607966823	1941	1940	1941	1940	485
628	20230622	101700	607025439	1941	1942	1942	1941	500
629	20230622	101600	606054755	1943	1942	1943	1942	132
630	20230622	101500	605798309	1942	1942	1942	1942	453
631	20230622	101400	604918583	1942	1941	1942	1941	50
632	20230622	101300	604821529	1941	1941	1941	1941	149
633	20230622	101200	604532320	1942	1940	1942	1940	520
634	20230622	101100	603523454	1940	1940	1940	1940	203
635	20230622	101000	603129634	1940	1939	1940	1938	4695
636	20230622	100900	594028925	1939	1940	1940	1939	2087
637	20230622	100800	589981880	1940	1941	1941	1940	648
638	20230622	100700	588724608	1942	1943	1943	1942	204
639	20230622	100600	588328420	1942	1943	1943	1942	5
640	20230622	100500	588318707	1942	1942	1943	1942	1065
641	20230622	100400	586249856	1942	1943	1943	1942	824
642	20230622	100300	584649638	1942	1941	1942	1941	420
643	20230622	100200	583834198	1940	1940	1940	1940	671
644	20230622	100100	582532458	1939	1939	1939	1939	47
645	20230622	100000	582441325	1939	1940	1940	1939	102
646	20230622	095900	582243477	1939	1938	1939	1938	1002
647	20230622	095800	580301300	1939	1942	1942	1938	14102
648	20230622	095700	552953397	1943	1942	1943	1942	52
649	20230622	095600	552852411	1941	1943	1943	1941	305
650	20230622	095500	552260396	1941	1941	1941	1941	696
651	20230622	095400	550909460	1941	1941	1941	1941	12
652	20230622	095300	550886168	1940	1940	1940	1940	1233
653	20230622	095200	548494148	1940	1941	1941	1939	15334
654	20230622	095100	518755424	1941	1944	1944	1941	551
655	20230622	095000	517684433	1944	1941	1944	1941	1034
656	20230622	094900	515675929	1941	1941	1941	1941	1477
657	20230622	094800	512809072	1941	1944	1944	1941	23356
658	20230622	094700	467454109	1944	1944	1944	1944	645
659	20230622	094600	466200229	1944	1943	1944	1942	1969
660	20230622	094500	462374682	1943	1943	1943	1943	1670
661	20230622	094400	459129872	1943	1944	1944	1943	966
662	20230622	094300	457252921	1944	1943	1944	1943	356
663	20230622	094200	456560912	1943	1944	1944	1943	161
664	20230622	094100	456247938	1943	1943	1944	1943	186
665	20230622	094000	455886524	1943	1943	1944	1943	5247
666	20230622	093900	445691138	1943	1944	1944	1942	2173
667	20230622	093800	441470272	1944	1942	1944	1942	1668
668	20230622	093700	438230898	1943	1948	1948	1943	2074
669	20230622	093600	434200446	1948	1944	1948	1944	4
670	20230622	093500	434192660	1948	1948	1948	1947	182
671	20230622	093400	433838125	1948	1950	1950	1942	618
672	20230622	093300	432636458	1950	1950	1950	1950	123
673	20230622	093200	432396608	1950	1947	1950	1945	5373
674	20230622	093100	421927599	1948	1945	1948	1945	119
675	20230622	093000	421696094	1945	1943	1945	1942	43
676	20230622	092900	421612577	1943	1943	1943	1942	5133
677	20230622	092800	411644164	1942	1943	1943	1942	2032
678	20230622	092700	407697950	1943	1950	1950	1942	9865
679	20230622	092600	388519869	1950	1950	1950	1950	2948
680	20230622	092500	382771269	1950	1945	1950	1945	7641
681	20230622	092400	367897330	1946	1947	1947	1946	2286
682	20230622	092300	363447966	1947	1946	1947	1946	1991
683	20230622	092200	359571633	1946	1947	1947	1945	1763
684	20230622	092100	356140299	1946	1946	1947	1946	531
685	20230622	092000	355106962	1945	1947	1947	1945	4590
686	20230622	091900	346173632	1947	1947	1947	1946	711
687	20230622	091800	344789415	1947	1948	1948	1947	3052
688	20230622	091700	338846171	1948	1948	1948	1944	6843
689	20230622	091600	325517632	1948	1944	1949	1944	5221
690	20230622	091500	315352448	1942	1944	1944	1941	1386
691	20230622	091400	312661460	1944	1938	1944	1938	5361
692	20230622	091300	302266186	1939	1938	1939	1938	123
693	20230622	091200	302027792	1937	1937	1937	1936	116
694	20230622	091100	301803191	1936	1940	1940	1936	691
695	20230622	091000	300463939	1940	1939	1940	1935	5726
696	20230622	090900	289356840	1939	1933	1939	1933	601
697	20230622	090800	288194356	1931	1929	1931	1929	1823
698	20230622	090700	284677714	1927	1936	1940	1927	10325
699	20230622	090600	264741482	1935	1943	1945	1935	7010
700	20230622	090500	251124067	1945	1953	1953	1940	2196
701	20230622	090400	246841635	1953	1935	1960	1935	24612
702	20230622	090300	198750279	1934	1927	1934	1923	13077
703	20230622	090200	173501635	1926	1921	1927	1921	17711
704	20230622	090100	139407249	1921	1923	1923	1919	17972
705	20230622	090000	104879494	1922	1923	1933	1921	54225