KissMeData/002700/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210400	1529337911	1922	1922	1922	1922	13164
3	20230608	210300	1529337911	1922	1922	1922	1922	0
4	20230608	210200	1529337911	1922	1922	1922	1922	0
5	20230608	210100	1529337911	1922	1922	1922	1922	0
6	20230608	210000	1529337911	1922	1922	1922	1922	0
7	20230608	205900	1529337911	1922	1922	1922	1922	0
8	20230608	205800	1529337911	1922	1922	1922	1922	0
9	20230608	205700	1529337911	1922	1922	1922	1922	0
10	20230608	205600	1529337911	1922	1922	1922	1922	0
11	20230608	205500	1529337911	1922	1922	1922	1922	0
12	20230608	205400	1529337911	1922	1922	1922	1922	0
13	20230608	205300	1529337911	1922	1922	1922	1922	0
14	20230608	205200	1529337911	1922	1922	1922	1922	0
15	20230608	205100	1529337911	1922	1922	1922	1922	0
16	20230608	205000	1529337911	1922	1922	1922	1922	0
17	20230608	204900	1529337911	1922	1922	1922	1922	0
18	20230608	204800	1529337911	1922	1922	1922	1922	0
19	20230608	204700	1529337911	1922	1922	1922	1922	0
20	20230608	204600	1529337911	1922	1922	1922	1922	0
21	20230608	204500	1529337911	1922	1922	1922	1922	0
22	20230608	204400	1529337911	1922	1922	1922	1922	0
23	20230608	204300	1529337911	1922	1922	1922	1922	0
24	20230608	204200	1529337911	1922	1922	1922	1922	0
25	20230608	204100	1529337911	1922	1922	1922	1922	0
26	20230608	204000	1529337911	1922	1922	1922	1922	0
27	20230608	203900	1529337911	1922	1922	1922	1922	0
28	20230608	203800	1529337911	1922	1922	1922	1922	0
29	20230608	203700	1529337911	1922	1922	1922	1922	0
30	20230608	203600	1529337911	1922	1922	1922	1922	0
31	20230608	203500	1529337911	1922	1922	1922	1922	0
32	20230608	203400	1529337911	1922	1922	1922	1922	13164
33	20230608	203300	1529337911	1922	1922	1922	1922	0
34	20230608	203200	1529337911	1922	1922	1922	1922	0
35	20230608	203100	1529337911	1922	1922	1922	1922	0
36	20230608	203000	1529337911	1922	1922	1922	1922	0
37	20230608	202900	1529337911	1922	1922	1922	1922	0
38	20230608	202800	1529337911	1922	1922	1922	1922	0
39	20230608	202700	1529337911	1922	1922	1922	1922	0
40	20230608	202600	1529337911	1922	1922	1922	1922	0
41	20230608	202500	1529337911	1922	1922	1922	1922	0
42	20230608	202400	1529337911	1922	1922	1922	1922	0
43	20230608	202300	1529337911	1922	1922	1922	1922	0
44	20230608	202200	1529337911	1922	1922	1922	1922	0
45	20230608	202100	1529337911	1922	1922	1922	1922	0
46	20230608	202000	1529337911	1922	1922	1922	1922	0
47	20230608	201900	1529337911	1922	1922	1922	1922	0
48	20230608	201800	1529337911	1922	1922	1922	1922	0
49	20230608	201700	1529337911	1922	1922	1922	1922	0
50	20230608	201600	1529337911	1922	1922	1922	1922	0
51	20230608	201500	1529337911	1922	1922	1922	1922	0
52	20230608	201400	1529337911	1922	1922	1922	1922	0
53	20230608	201300	1529337911	1922	1922	1922	1922	0
54	20230608	201200	1529337911	1922	1922	1922	1922	0
55	20230608	201100	1529337911	1922	1922	1922	1922	0
56	20230608	201000	1529337911	1922	1922	1922	1922	0
57	20230608	200900	1529337911	1922	1922	1922	1922	0
58	20230608	200800	1529337911	1922	1922	1922	1922	0
59	20230608	200700	1529337911	1922	1922	1922	1922	0
60	20230608	200600	1529337911	1922	1922	1922	1922	0
61	20230608	200500	1529337911	1922	1922	1922	1922	0
62	20230608	200400	1529337911	1922	1922	1922	1922	13164
63	20230608	200300	1529337911	1922	1922	1922	1922	0
64	20230608	200200	1529337911	1922	1922	1922	1922	0
65	20230608	200100	1529337911	1922	1922	1922	1922	0
66	20230608	200000	1529337911	1922	1922	1922	1922	0
67	20230608	195900	1529337911	1922	1922	1922	1922	0
68	20230608	195800	1529337911	1922	1922	1922	1922	0
69	20230608	195700	1529337911	1922	1922	1922	1922	0
70	20230608	195600	1529337911	1922	1922	1922	1922	0
71	20230608	195500	1529337911	1922	1922	1922	1922	0
72	20230608	195400	1529337911	1922	1922	1922	1922	0
73	20230608	195300	1529337911	1922	1922	1922	1922	0
74	20230608	195200	1529337911	1922	1922	1922	1922	0
75	20230608	195100	1529337911	1922	1922	1922	1922	0
76	20230608	195000	1529337911	1922	1922	1922	1922	0
77	20230608	194900	1529337911	1922	1922	1922	1922	0
78	20230608	194800	1529337911	1922	1922	1922	1922	0
79	20230608	194700	1529337911	1922	1922	1922	1922	0
80	20230608	194600	1529337911	1922	1922	1922	1922	0
81	20230608	194500	1529337911	1922	1922	1922	1922	0
82	20230608	194400	1529337911	1922	1922	1922	1922	0
83	20230608	194300	1529337911	1922	1922	1922	1922	0
84	20230608	194200	1529337911	1922	1922	1922	1922	0
85	20230608	194100	1529337911	1922	1922	1922	1922	0
86	20230608	194000	1529337911	1922	1922	1922	1922	0
87	20230608	193900	1529337911	1922	1922	1922	1922	0
88	20230608	193800	1529337911	1922	1922	1922	1922	0
89	20230608	193700	1529337911	1922	1922	1922	1922	0
90	20230608	193600	1529337911	1922	1922	1922	1922	0
91	20230608	193500	1529337911	1922	1922	1922	1922	0
92	20230608	193400	1529337911	1922	1922	1922	1922	13164
93	20230608	193300	1529337911	1922	1922	1922	1922	0
94	20230608	193200	1529337911	1922	1922	1922	1922	0
95	20230608	193100	1529337911	1922	1922	1922	1922	0
96	20230608	193000	1529337911	1922	1922	1922	1922	0
97	20230608	192900	1529337911	1922	1922	1922	1922	0
98	20230608	192800	1529337911	1922	1922	1922	1922	0
99	20230608	192700	1529337911	1922	1922	1922	1922	0
100	20230608	192600	1529337911	1922	1922	1922	1922	0
101	20230608	192500	1529337911	1922	1922	1922	1922	0
102	20230608	192400	1529337911	1922	1922	1922	1922	0
103	20230608	192300	1529337911	1922	1922	1922	1922	0
104	20230608	192200	1529337911	1922	1922	1922	1922	0
105	20230608	192100	1529337911	1922	1922	1922	1922	0
106	20230608	192000	1529337911	1922	1922	1922	1922	0
107	20230608	191900	1529337911	1922	1922	1922	1922	0
108	20230608	191800	1529337911	1922	1922	1922	1922	0
109	20230608	191700	1529337911	1922	1922	1922	1922	0
110	20230608	191600	1529337911	1922	1922	1922	1922	0
111	20230608	191500	1529337911	1922	1922	1922	1922	0
112	20230608	191400	1529337911	1922	1922	1922	1922	0
113	20230608	191300	1529337911	1922	1922	1922	1922	0
114	20230608	191200	1529337911	1922	1922	1922	1922	0
115	20230608	191100	1529337911	1922	1922	1922	1922	0
116	20230608	191000	1529337911	1922	1922	1922	1922	0
117	20230608	190900	1529337911	1922	1922	1922	1922	0
118	20230608	190800	1529337911	1922	1922	1922	1922	0
119	20230608	190700	1529337911	1922	1922	1922	1922	0
120	20230608	190600	1529337911	1922	1922	1922	1922	0
121	20230608	190500	1529337911	1922	1922	1922	1922	0
122	20230608	190400	1529337911	1922	1922	1922	1922	13164
123	20230608	190300	1529337911	1922	1922	1922	1922	0
124	20230608	190200	1529337911	1922	1922	1922	1922	0
125	20230608	190100	1529337911	1922	1922	1922	1922	0
126	20230608	190000	1529337911	1922	1922	1922	1922	0
127	20230608	185900	1529337911	1922	1922	1922	1922	0
128	20230608	185800	1529337911	1922	1922	1922	1922	0
129	20230608	185700	1529337911	1922	1922	1922	1922	0
130	20230608	185600	1529337911	1922	1922	1922	1922	0
131	20230608	185500	1529337911	1922	1922	1922	1922	0
132	20230608	185400	1529337911	1922	1922	1922	1922	0
133	20230608	185300	1529337911	1922	1922	1922	1922	0
134	20230608	185200	1529337911	1922	1922	1922	1922	0
135	20230608	185100	1529337911	1922	1922	1922	1922	0
136	20230608	185000	1529337911	1922	1922	1922	1922	0
137	20230608	184900	1529337911	1922	1922	1922	1922	0
138	20230608	184800	1529337911	1922	1922	1922	1922	0
139	20230608	184700	1529337911	1922	1922	1922	1922	0
140	20230608	184600	1529337911	1922	1922	1922	1922	0
141	20230608	184500	1529337911	1922	1922	1922	1922	0
142	20230608	184400	1529337911	1922	1922	1922	1922	0
143	20230608	184300	1529337911	1922	1922	1922	1922	0
144	20230608	184200	1529337911	1922	1922	1922	1922	0
145	20230608	184100	1529337911	1922	1922	1922	1922	0
146	20230608	184000	1529337911	1922	1922	1922	1922	0
147	20230608	183900	1529337911	1922	1922	1922	1922	0
148	20230608	183800	1529337911	1922	1922	1922	1922	0
149	20230608	183700	1529337911	1922	1922	1922	1922	0
150	20230608	183600	1529337911	1922	1922	1922	1922	0
151	20230608	183500	1529337911	1922	1922	1922	1922	0
152	20230608	183400	1529337911	1922	1922	1922	1922	13164
153	20230608	183300	1529337911	1922	1922	1922	1922	0
154	20230608	183200	1529337911	1922	1922	1922	1922	0
155	20230608	183100	1529337911	1922	1922	1922	1922	0
156	20230608	183000	1529337911	1922	1922	1922	1922	0
157	20230608	182900	1529337911	1922	1922	1922	1922	0
158	20230608	182800	1529337911	1922	1922	1922	1922	0
159	20230608	182700	1529337911	1922	1922	1922	1922	0
160	20230608	182600	1529337911	1922	1922	1922	1922	0
161	20230608	182500	1529337911	1922	1922	1922	1922	0
162	20230608	182400	1529337911	1922	1922	1922	1922	0
163	20230608	182300	1529337911	1922	1922	1922	1922	0
164	20230608	182200	1529337911	1922	1922	1922	1922	0
165	20230608	182100	1529337911	1922	1922	1922	1922	0
166	20230608	182000	1529337911	1922	1922	1922	1922	0
167	20230608	181900	1529337911	1922	1922	1922	1922	0
168	20230608	181800	1529337911	1922	1922	1922	1922	0
169	20230608	181700	1529337911	1922	1922	1922	1922	0
170	20230608	181600	1529337911	1922	1922	1922	1922	0
171	20230608	181500	1529337911	1922	1922	1922	1922	0
172	20230608	181400	1529337911	1922	1922	1922	1922	0
173	20230608	181300	1529337911	1922	1922	1922	1922	0
174	20230608	181200	1529337911	1922	1922	1922	1922	0
175	20230608	181100	1529337911	1922	1922	1922	1922	0
176	20230608	181000	1529337911	1922	1922	1922	1922	0
177	20230608	180900	1529337911	1922	1922	1922	1922	0
178	20230608	180800	1529337911	1922	1922	1922	1922	0
179	20230608	180700	1529337911	1922	1922	1922	1922	0
180	20230608	180600	1529337911	1922	1922	1922	1922	0
181	20230608	180500	1529337911	1922	1922	1922	1922	0
182	20230608	180400	1529337911	1922	1922	1922	1922	13164
183	20230608	180300	1529337911	1922	1922	1922	1922	0
184	20230608	180200	1529337911	1922	1922	1922	1922	0
185	20230608	180100	1529337911	1922	1922	1922	1922	0
186	20230608	180000	1529337911	1922	1922	1922	1922	0
187	20230608	175900	1529337911	1922	1922	1922	1922	0
188	20230608	175800	1529337911	1922	1922	1922	1922	0
189	20230608	175700	1529337911	1922	1922	1922	1922	0
190	20230608	175600	1529337911	1922	1922	1922	1922	0
191	20230608	175500	1529337911	1922	1922	1922	1922	0
192	20230608	175400	1529337911	1922	1922	1922	1922	0
193	20230608	175300	1529337911	1922	1922	1922	1922	0
194	20230608	175200	1529337911	1922	1922	1922	1922	0
195	20230608	175100	1529337911	1922	1922	1922	1922	0
196	20230608	175000	1529337911	1922	1922	1922	1922	0
197	20230608	174900	1529337911	1922	1922	1922	1922	0
198	20230608	174800	1529337911	1922	1922	1922	1922	0
199	20230608	174700	1529337911	1922	1922	1922	1922	0
200	20230608	174600	1529337911	1922	1922	1922	1922	0
201	20230608	174500	1529337911	1922	1922	1922	1922	0
202	20230608	174400	1529337911	1922	1922	1922	1922	0
203	20230608	174300	1529337911	1922	1922	1922	1922	0
204	20230608	174200	1529337911	1922	1922	1922	1922	0
205	20230608	174100	1529337911	1922	1922	1922	1922	0
206	20230608	174000	1529337911	1922	1922	1922	1922	0
207	20230608	173900	1529337911	1922	1922	1922	1922	0
208	20230608	173800	1529337911	1922	1922	1922	1922	0
209	20230608	173700	1529337911	1922	1922	1922	1922	0
210	20230608	173600	1529337911	1922	1922	1922	1922	0
211	20230608	173500	1529337911	1922	1922	1922	1922	0
212	20230608	173400	1529337911	1922	1922	1922	1922	13164
213	20230608	173300	1529337911	1922	1922	1922	1922	0
214	20230608	173200	1529337911	1922	1922	1922	1922	0
215	20230608	173100	1529337911	1922	1922	1922	1922	0
216	20230608	173000	1529337911	1922	1922	1922	1922	0
217	20230608	172900	1529337911	1922	1922	1922	1922	0
218	20230608	172800	1529337911	1922	1922	1922	1922	0
219	20230608	172700	1529337911	1922	1922	1922	1922	0
220	20230608	172600	1529337911	1922	1922	1922	1922	0
221	20230608	172500	1529337911	1922	1922	1922	1922	0
222	20230608	172400	1529337911	1922	1922	1922	1922	0
223	20230608	172300	1529337911	1922	1922	1922	1922	0
224	20230608	172200	1529337911	1922	1922	1922	1922	0
225	20230608	172100	1529337911	1922	1922	1922	1922	0
226	20230608	172000	1529337911	1922	1922	1922	1922	0
227	20230608	171900	1529337911	1922	1922	1922	1922	0
228	20230608	171800	1529337911	1922	1922	1922	1922	0
229	20230608	171700	1529337911	1922	1922	1922	1922	0
230	20230608	171600	1529337911	1922	1922	1922	1922	0
231	20230608	171500	1529337911	1922	1922	1922	1922	0
232	20230608	171400	1529337911	1922	1922	1922	1922	0
233	20230608	171300	1529337911	1922	1922	1922	1922	0
234	20230608	171200	1529337911	1922	1922	1922	1922	0
235	20230608	171100	1529337911	1922	1922	1922	1922	0
236	20230608	171000	1529337911	1922	1922	1922	1922	0
237	20230608	170900	1529337911	1922	1922	1922	1922	0
238	20230608	170800	1529337911	1922	1922	1922	1922	0
239	20230608	170700	1529337911	1922	1922	1922	1922	0
240	20230608	170600	1529337911	1922	1922	1922	1922	0
241	20230608	170500	1529337911	1922	1922	1922	1922	0
242	20230608	170400	1529337911	1922	1922	1922	1922	13164
243	20230608	170300	1529337911	1922	1922	1922	1922	0
244	20230608	170200	1529337911	1922	1922	1922	1922	0
245	20230608	170100	1529337911	1922	1922	1922	1922	0
246	20230608	170000	1529337911	1922	1922	1922	1922	0
247	20230608	165900	1529337911	1922	1922	1922	1922	0
248	20230608	165800	1529337911	1922	1922	1922	1922	0
249	20230608	165700	1529337911	1922	1922	1922	1922	0
250	20230608	165600	1529337911	1922	1922	1922	1922	0
251	20230608	165500	1529337911	1922	1922	1922	1922	0
252	20230608	165400	1529337911	1922	1922	1922	1922	0
253	20230608	165300	1529337911	1922	1922	1922	1922	0
254	20230608	165200	1529337911	1922	1922	1922	1922	0
255	20230608	165100	1529337911	1922	1922	1922	1922	0
256	20230608	165000	1529337911	1922	1922	1922	1922	0
257	20230608	164900	1529337911	1922	1922	1922	1922	0
258	20230608	164800	1529337911	1922	1922	1922	1922	0
259	20230608	164700	1529337911	1922	1922	1922	1922	0
260	20230608	164600	1529337911	1922	1922	1922	1922	0
261	20230608	164500	1529337911	1922	1922	1922	1922	0
262	20230608	164400	1529337911	1922	1922	1922	1922	0
263	20230608	164300	1529337911	1922	1922	1922	1922	0
264	20230608	164200	1529337911	1922	1922	1922	1922	0
265	20230608	164100	1529337911	1922	1922	1922	1922	0
266	20230608	164000	1529337911	1922	1922	1922	1922	0
267	20230608	163900	1529337911	1922	1922	1922	1922	0
268	20230608	163800	1529337911	1922	1922	1922	1922	0
269	20230608	163700	1529337911	1922	1922	1922	1922	0
270	20230608	163600	1529337911	1922	1922	1922	1922	0
271	20230608	163500	1529337911	1922	1922	1922	1922	0
272	20230608	163400	1529337911	1922	1922	1922	1922	13164
273	20230608	163300	1529337911	1922	1922	1922	1922	0
274	20230608	163200	1529337911	1922	1922	1922	1922	0
275	20230608	163100	1529337911	1922	1922	1922	1922	0
276	20230608	163000	1529337911	1922	1922	1922	1922	0
277	20230608	162900	1529337911	1922	1922	1922	1922	0
278	20230608	162800	1529337911	1922	1922	1922	1922	0
279	20230608	162700	1529337911	1922	1922	1922	1922	0
280	20230608	162600	1529337911	1922	1922	1922	1922	0
281	20230608	162500	1529337911	1922	1922	1922	1922	0
282	20230608	162400	1529337911	1922	1922	1922	1922	0
283	20230608	162300	1529337911	1922	1922	1922	1922	0
284	20230608	162200	1529337911	1922	1922	1922	1922	0
285	20230608	162100	1529337911	1922	1922	1922	1922	0
286	20230608	162000	1529337911	1922	1922	1922	1922	0
287	20230608	161900	1529337911	1922	1922	1922	1922	0
288	20230608	161800	1529337911	1922	1922	1922	1922	0
289	20230608	161700	1529337911	1922	1922	1922	1922	0
290	20230608	161600	1529337911	1922	1922	1922	1922	0
291	20230608	161500	1529337911	1922	1922	1922	1922	0
292	20230608	161400	1529337911	1922	1922	1922	1922	0
293	20230608	161300	1529337911	1922	1922	1922	1922	0
294	20230608	161200	1529337911	1922	1922	1922	1922	0
295	20230608	161100	1529337911	1922	1922	1922	1922	0
296	20230608	161000	1529337911	1922	1922	1922	1922	0
297	20230608	160900	1529337911	1922	1922	1922	1922	0
298	20230608	160800	1529337911	1922	1922	1922	1922	0
299	20230608	160700	1529337911	1922	1922	1922	1922	0
300	20230608	160600	1529337911	1922	1922	1922	1922	0
301	20230608	160500	1529337911	1922	1922	1922	1922	0
302	20230608	160400	1529337911	1922	1922	1922	1922	13164
303	20230608	160300	1529337911	1922	1922	1922	1922	0
304	20230608	160200	1529337911	1922	1922	1922	1922	0
305	20230608	160100	1529337911	1922	1922	1922	1922	0
306	20230608	160000	1529337911	1922	1922	1922	1922	0
307	20230608	155900	1529337911	1922	1922	1922	1922	0
308	20230608	155800	1529337911	1922	1922	1922	1922	0
309	20230608	155700	1529337911	1922	1922	1922	1922	0
310	20230608	155600	1529337911	1922	1922	1922	1922	0
311	20230608	155500	1529337911	1922	1922	1922	1922	0
312	20230608	155400	1529337911	1922	1922	1922	1922	0
313	20230608	155300	1529337911	1922	1922	1922	1922	0
314	20230608	155200	1529337911	1922	1922	1922	1922	0
315	20230608	155100	1529337911	1922	1922	1922	1922	0
316	20230608	155000	1529337911	1922	1922	1922	1922	0
317	20230608	154900	1529337911	1922	1922	1922	1922	0
318	20230608	154800	1529337911	1922	1922	1922	1922	0
319	20230608	154700	1529337911	1922	1922	1922	1922	0
320	20230608	154600	1529337911	1922	1922	1922	1922	0
321	20230608	154500	1529337911	1922	1922	1922	1922	0
322	20230608	154400	1529337911	1922	1922	1922	1922	0
323	20230608	154300	1529337911	1922	1922	1922	1922	0
324	20230608	154200	1529337911	1922	1922	1922	1922	0
325	20230608	154100	1529337911	1922	1922	1922	1922	0
326	20230608	154000	1529337911	1922	1922	1922	1922	0
327	20230608	153900	1529337911	1922	1922	1922	1922	0
328	20230608	153800	1529337911	1922	1922	1922	1922	0
329	20230608	153700	1529337911	1922	1922	1922	1922	0
330	20230608	153600	1529337911	1922	1922	1922	1922	0
331	20230608	153500	1529337911	1922	1922	1922	1922	0
332	20230608	153400	1529337911	1922	1922	1922	1922	13164
333	20230608	153300	1529337911	1922	1922	1922	1922	0
334	20230608	153200	1529337911	1922	1922	1922	1922	0
335	20230608	153100	1529337911	1922	1922	1922	1922	0
336	20230608	153000	1529337911	1922	1922	1922	1922	13164
337	20230608	152900	1504036703	1922	1922	1922	1922	0
338	20230608	152800	1504036703	1922	1922	1922	1922	0
339	20230608	152700	1504036703	1922	1922	1922	1922	0
340	20230608	152600	1504036703	1922	1922	1922	1922	0
341	20230608	152500	1504036703	1922	1922	1922	1922	0
342	20230608	152400	1504036703	1922	1922	1922	1922	0
343	20230608	152300	1504036703	1922	1922	1922	1922	0
344	20230608	152200	1504036703	1922	1922	1922	1922	0
345	20230608	152100	1504036703	1922	1922	1922	1922	0
346	20230608	152000	1504036703	1922	1922	1922	1922	0
347	20230608	151900	1504036703	1922	1923	1923	1922	4068
348	20230608	151800	1496217957	1922	1922	1922	1922	278
349	20230608	151700	1495683641	1922	1923	1923	1922	1010
350	20230608	151600	1493742411	1923	1923	1923	1923	1
351	20230608	151500	1493740488	1922	1922	1922	1922	7415
352	20230608	151400	1479488858	1922	1923	1923	1922	327
353	20230608	151300	1478860042	1923	1923	1923	1923	5537
354	20230608	151200	1468212391	1923	1923	1924	1923	431
355	20230608	151100	1467383178	1924	1923	1924	1923	250
356	20230608	151000	1466902425	1924	1923	1924	1923	401
357	20230608	150900	1466131202	1924	1924	1924	1923	602
358	20230608	150800	1464973454	1924	1924	1924	1924	5123
359	20230608	150700	1455116802	1923	1924	1924	1923	1014
360	20230608	150600	1453166866	1924	1924	1924	1923	311
361	20230608	150500	1452568522	1924	1924	1924	1924	51
362	20230608	150400	1452470398	1924	1924	1924	1923	1428
363	20230608	150300	1449724176	1924	1924	1924	1924	4177
364	20230608	150200	1441687628	1924	1924	1924	1924	7
365	20230608	150100	1441674160	1924	1924	1924	1922	130
366	20230608	150000	1441424219	1924	1924	1924	1924	54
367	20230608	145900	1441320323	1922	1922	1924	1922	903
368	20230608	145800	1439584198	1923	1924	1924	1923	82
369	20230608	145700	1439426431	1924	1924	1924	1924	50
370	20230608	145600	1439330231	1922	1922	1922	1922	65
371	20230608	145500	1439205301	1922	1921	1922	1921	955
372	20230608	145400	1437370743	1921	1923	1923	1921	1686
373	20230608	145300	1434129865	1923	1922	1923	1922	2249
374	20230608	145200	1429805287	1922	1922	1922	1921	48
375	20230608	145100	1429713058	1922	1922	1922	1922	559
376	20230608	145000	1428638660	1923	1922	1923	1922	5
377	20230608	144900	1428629046	1923	1922	1923	1922	6001
378	20230608	144800	1417090132	1921	1921	1922	1921	284
379	20230608	144700	1416544548	1922	1922	1922	1921	1151
380	20230608	144600	1414333376	1921	1922	1922	1921	1840
381	20230608	144500	1410798732	1922	1921	1922	1921	1256
382	20230608	144400	1408384867	1921	1921	1921	1921	171
383	20230608	144300	1408056376	1921	1921	1921	1921	50
384	20230608	144200	1407960326	1923	1923	1923	1923	1
385	20230608	144100	1407958403	1919	1923	1923	1919	6001
386	20230608	144000	1396433014	1923	1923	1923	1923	2601
387	20230608	143900	1391431291	1923	1922	1923	1921	5203
388	20230608	143800	1381426322	1922	1922	1923	1922	2185
389	20230608	143700	1377226737	1920	1921	1921	1920	504
390	20230608	143600	1376259053	1921	1921	1921	1921	6633
391	20230608	143500	1363517060	1921	1920	1921	1919	2900
392	20230608	143400	1357949208	1919	1919	1919	1919	2144
393	20230608	143300	1353834872	1918	1918	1918	1918	20
394	20230608	143200	1353796512	1918	1919	1919	1918	330
395	20230608	143100	1353163342	1919	1919	1919	1919	70
396	20230608	143000	1353029012	1919	1919	1919	1919	1097
397	20230608	142900	1350923869	1919	1919	1919	1919	534
398	20230608	142800	1349899123	1919	1919	1919	1919	1042
399	20230608	142700	1347899525	1919	1919	1919	1919	1900
400	20230608	142600	1344253425	1919	1919	1919	1918	646
401	20230608	142500	1343013771	1919	1919	1919	1919	322
402	20230608	142400	1342395853	1919	1919	1919	1919	1045
403	20230608	142300	1340390498	1919	1919	1919	1919	745
404	20230608	142200	1338960843	1919	1919	1919	1919	310
405	20230608	142100	1338365953	1918	1919	1919	1918	4496
406	20230608	142000	1329741875	1919	1919	1919	1919	105
407	20230608	141900	1329540380	1919	1919	1919	1919	286
408	20230608	141800	1328991546	1919	1919	1919	1919	466
409	20230608	141700	1328097292	1919	1919	1919	1918	148
410	20230608	141600	1327813288	1919	1919	1919	1919	2159
411	20230608	141500	1323670167	1919	1919	1919	1919	536
412	20230608	141400	1322641583	1919	1919	1919	1919	153
413	20230608	141300	1322347976	1919	1919	1919	1918	945
414	20230608	141200	1320534905	1919	1919	1919	1919	155
415	20230608	141100	1320237460	1919	1919	1919	1919	630
416	20230608	141000	1319028490	1919	1919	1919	1918	815
417	20230608	140900	1317464698	1919	1920	1920	1919	7263
418	20230608	140800	1303526496	1919	1920	1920	1919	7276
419	20230608	140700	1289563851	1919	1920	1920	1919	4515
420	20230608	140600	1280899522	1920	1920	1920	1920	13648
421	20230608	140500	1254695362	1921	1920	1921	1920	3341
422	20230608	140400	1248280641	1920	1920	1920	1920	785
423	20230608	140300	1246773441	1921	1921	1921	1921	64
424	20230608	140200	1246650497	1921	1921	1921	1921	0
425	20230608	140100	1246650497	1921	1920	1921	1920	55
426	20230608	140000	1246544896	1920	1920	1920	1920	467
427	20230608	135900	1245648256	1921	1920	1921	1920	4153
428	20230608	135800	1237674495	1921	1921	1921	1921	60
429	20230608	135700	1237559235	1921	1921	1921	1920	1010
430	20230608	135600	1235620026	1920	1920	1920	1920	151
431	20230608	135500	1235330106	1920	1920	1921	1920	321
432	20230608	135400	1234713765	1921	1921	1921	1921	7
433	20230608	135300	1234700318	1921	1920	1921	1920	11
434	20230608	135200	1234679188	1920	1920	1920	1920	256
435	20230608	135100	1234187668	1921	1921	1921	1921	15
436	20230608	135000	1234158853	1921	1921	1921	1921	168
437	20230608	134900	1233836125	1921	1921	1921	1921	832
438	20230608	134800	1232237853	1920	1921	1921	1920	1794
439	20230608	134700	1228791869	1919	1919	1919	1919	0
440	20230608	134600	1228791869	1919	1920	1920	1919	1110
441	20230608	134500	1226661769	1919	1920	1920	1919	5779
442	20230608	134400	1215566090	1921	1922	1922	1921	47
443	20230608	134300	1215475781	1921	1921	1921	1921	1519
444	20230608	134200	1212557782	1921	1921	1921	1921	200
445	20230608	134100	1212173582	1921	1922	1922	1921	160
446	20230608	134000	1211866067	1922	1922	1922	1922	18
447	20230608	133900	1211831471	1921	1921	1921	1921	501
448	20230608	133800	1210869050	1920	1920	1920	1920	0
449	20230608	133700	1210869050	1920	1920	1920	1920	77
450	20230608	133600	1210721210	1920	1921	1921	1920	200
451	20230608	133500	1210337180	1923	1923	1923	1923	10
452	20230608	133400	1210317950	1923	1923	1923	1923	0
453	20230608	133300	1210317950	1923	1923	1923	1923	100
454	20230608	133200	1210125650	1923	1920	1923	1920	18000
455	20230608	133100	1175522406	1921	1921	1921	1921	410
456	20230608	133000	1174734796	1921	1921	1921	1921	0
457	20230608	132900	1174734796	1921	1921	1921	1921	3
458	20230608	132800	1174729033	1920	1921	1921	1920	3070
459	20230608	132700	1168831613	1920	1921	1921	1920	4
460	20230608	132600	1168823930	1920	1920	1920	1920	0
461	20230608	132500	1168823930	1920	1921	1921	1920	829
462	20230608	132400	1167232021	1921	1921	1921	1920	960
463	20230608	132300	1165388161	1920	1921	1921	1920	101
464	20230608	132200	1165194141	1921	1921	1921	1921	2
465	20230608	132100	1165190299	1921	1921	1921	1921	32
466	20230608	132000	1165128827	1921	1921	1921	1921	5
467	20230608	131900	1165119222	1921	1921	1921	1921	8
468	20230608	131800	1165103854	1921	1922	1922	1921	612
469	20230608	131700	1163928102	1920	1922	1922	1919	2067
470	20230608	131600	1159959935	1920	1920	1920	1920	250
471	20230608	131500	1159479935	1920	1921	1922	1920	120
472	20230608	131400	1159249325	1921	1921	1921	1921	40
473	20230608	131300	1159172485	1921	1921	1921	1921	511
474	20230608	131200	1158190854	1921	1921	1921	1921	353
475	20230608	131100	1157512741	1921	1920	1923	1920	1033
476	20230608	131000	1155529345	1920	1921	1921	1920	1200
477	20230608	130900	1153225343	1920	1920	1920	1920	2621
478	20230608	130800	1148193023	1919	1919	1920	1919	52
479	20230608	130700	1148093185	1919	1919	1919	1919	354
480	20230608	130600	1147413859	1919	1918	1919	1918	1184
481	20230608	130500	1145142188	1919	1920	1920	1919	11115
482	20230608	130400	1123812482	1919	1920	1920	1919	1409
483	20230608	130300	1121108428	1919	1920	1920	1919	13354
484	20230608	130200	1095469753	1920	1921	1921	1920	3208
485	20230608	130100	1089310383	1921	1921	1921	1921	140
486	20230608	130000	1089041443	1921	1923	1923	1921	918
487	20230608	125900	1087277935	1923	1923	1923	1923	397
488	20230608	125800	1086514504	1923	1923	1923	1923	200
489	20230608	125700	1086129904	1921	1921	1921	1921	790
490	20230608	125600	1084612314	1921	1921	1921	1920	1690
491	20230608	125500	1081366125	1921	1922	1922	1921	2565
492	20230608	125400	1076437795	1923	1921	1923	1921	7320
493	20230608	125300	1062369991	1921	1921	1921	1921	20
494	20230608	125200	1062331571	1921	1921	1921	1920	587
495	20230608	125100	1061204062	1921	1921	1921	1921	6584
496	20230608	125000	1048556198	1922	1921	1922	1921	1253
497	20230608	124900	1046149085	1921	1922	1922	1921	2310
498	20230608	124800	1041709269	1922	1922	1922	1922	471
499	20230608	124700	1040804007	1922	1922	1922	1922	26
500	20230608	124600	1040754035	1922	1922	1922	1922	880
501	20230608	124500	1039062675	1922	1922	1922	1922	76
502	20230608	124400	1038916603	1921	1922	1922	1921	4905
503	20230608	124300	1029494093	1922	1922	1922	1922	13405
504	20230608	124200	1003729683	1922	1923	1923	1922	64
505	20230608	124100	1003606628	1923	1923	1923	1923	177
506	20230608	124000	1003266257	1923	1923	1923	1923	3325
507	20230608	123900	996872282	1924	1924	1924	1924	101
508	20230608	123800	996677958	1923	1924	1924	1923	2031
509	20230608	123700	992772314	1924	1924	1924	1924	39
510	20230608	123600	992697278	1923	1923	1923	1923	0
511	20230608	123500	992697278	1923	1923	1923	1923	2200
512	20230608	123400	988466678	1923	1924	1924	1923	6958
513	20230608	123300	975083970	1924	1924	1924	1924	2
514	20230608	123200	975080122	1924	1924	1924	1924	218
515	20230608	123100	974660690	1924	1924	1924	1924	113
516	20230608	123000	974443278	1923	1924	1924	1923	177
517	20230608	122900	974102744	1923	1924	1924	1923	557
518	20230608	122800	973031523	1924	1924	1924	1924	396
519	20230608	122700	972269619	1924	1924	1924	1924	0
520	20230608	122600	972269619	1924	1924	1924	1924	1170
521	20230608	122500	970018539	1924	1924	1924	1924	116
522	20230608	122400	969795355	1924	1924	1924	1924	20
523	20230608	122300	969756875	1924	1924	1924	1924	111
524	20230608	122200	969543311	1924	1924	1924	1924	630
525	20230608	122100	968331191	1924	1924	1924	1924	6
526	20230608	122000	968319647	1924	1924	1924	1924	14
527	20230608	121900	968292711	1924	1924	1924	1924	92
528	20230608	121800	968115703	1924	1924	1924	1924	12
529	20230608	121700	968092615	1923	1924	1924	1923	1204
530	20230608	121600	965777211	1924	1924	1924	1924	12
531	20230608	121500	965754123	1924	1924	1924	1924	53
532	20230608	121400	965652151	1924	1924	1924	1924	0
533	20230608	121300	965652151	1924	1923	1924	1923	439
534	20230608	121200	964807854	1924	1924	1924	1923	983
535	20230608	121100	962917082	1924	1924	1924	1924	1777
536	20230608	121000	959498134	1925	1925	1925	1925	551
537	20230608	120900	958437459	1925	1925	1925	1925	0
538	20230608	120800	958437459	1925	1925	1925	1925	1
539	20230608	120700	958435534	1925	1925	1925	1925	906
540	20230608	120600	956691484	1925	1925	1925	1925	40
541	20230608	120500	956614484	1925	1925	1925	1925	601
542	20230608	120400	955457559	1925	1925	1925	1925	100
543	20230608	120300	955265059	1925	1925	1925	1925	0
544	20230608	120200	955265059	1925	1925	1925	1925	990
545	20230608	120100	953359309	1925	1925	1925	1925	1
546	20230608	120000	953357384	1925	1924	1925	1924	97
547	20230608	115900	953170664	1924	1924	1924	1924	0
548	20230608	115800	953170664	1924	1923	1924	1923	526
549	20230608	115700	952158641	1923	1924	1924	1923	1584
550	20230608	115600	949111462	1924	1924	1924	1924	0
551	20230608	115500	949111462	1924	1923	1924	1923	503
552	20230608	115400	948143693	1924	1924	1924	1924	0
553	20230608	115300	948143693	1924	1924	1924	1924	535
554	20230608	115200	947114353	1923	1923	1923	1923	2
555	20230608	115100	947110507	1923	1923	1923	1923	356
556	20230608	115000	946425919	1923	1923	1923	1923	510
557	20230608	114900	945445189	1923	1924	1924	1923	11826
558	20230608	114800	922701965	1924	1924	1924	1924	33
559	20230608	114700	922638473	1923	1923	1923	1923	643
560	20230608	114600	921401984	1923	1923	1923	1923	0
561	20230608	114500	921401984	1923	1924	1924	1923	610
562	20230608	114400	920228894	1924	1924	1924	1924	5
563	20230608	114300	920219274	1923	1923	1923	1923	521
564	20230608	114200	919217391	1924	1924	1924	1924	30
565	20230608	114100	919159671	1924	1924	1924	1924	1100
566	20230608	114000	917043271	1924	1923	1924	1923	600
567	20230608	113900	915889371	1924	1924	1924	1924	12
568	20230608	113800	915866283	1924	1924	1924	1924	11
569	20230608	113700	915845119	1924	1924	1924	1924	826
570	20230608	113600	914255895	1924	1924	1924	1924	501
571	20230608	113500	913291971	1924	1924	1924	1924	176
572	20230608	113400	912953347	1924	1924	1924	1924	1426
573	20230608	113300	910209723	1924	1923	1924	1923	505
574	20230608	113200	909238603	1924	1924	1924	1924	1
575	20230608	113100	909236679	1924	1924	1924	1924	10
576	20230608	113000	909217439	1924	1924	1924	1924	5
577	20230608	112900	909207819	1923	1925	1925	1923	1751
578	20230608	112800	905837481	1925	1924	1925	1924	256
579	20230608	112700	905344883	1924	1923	1924	1922	1273
580	20230608	112600	902897116	1923	1922	1923	1922	10467
581	20230608	112500	882769117	1922	1922	1922	1922	1958
582	20230608	112400	879005841	1922	1923	1923	1922	2812
583	20230608	112300	873600650	1922	1923	1923	1922	1340
584	20230608	112200	871025060	1923	1923	1923	1923	58
585	20230608	112100	870913526	1923	1924	1924	1923	3558
586	20230608	112000	864070914	1923	1923	1923	1923	842
587	20230608	111900	862451748	1924	1924	1924	1923	206
588	20230608	111800	862055409	1923	1924	1924	1923	1383
589	20230608	111700	859395617	1924	1924	1924	1924	32
590	20230608	111600	859334049	1923	1924	1924	1923	3884
591	20230608	111500	851864549	1924	1924	1924	1923	748
592	20230608	111400	850425402	1924	1925	1925	1924	1103
593	20230608	111300	848303127	1925	1925	1925	1925	100
594	20230608	111200	848110627	1925	1925	1925	1925	1448
595	20230608	111100	845323227	1925	1925	1925	1925	0
596	20230608	111000	845323227	1925	1923	1925	1923	3023
597	20230608	110900	839507423	1923	1923	1924	1923	207
598	20230608	110800	839109263	1924	1924	1924	1924	563
599	20230608	110700	838026051	1924	1924	1924	1924	90
600	20230608	110600	837852891	1924	1924	1924	1924	108
601	20230608	110500	837645099	1924	1924	1924	1924	108
602	20230608	110400	837437307	1924	1924	1924	1924	0
603	20230608	110300	837437307	1924	1924	1924	1924	2
604	20230608	110200	837433459	1924	1924	1924	1924	121
605	20230608	110100	837200655	1924	1925	1925	1924	101
606	20230608	110000	837006330	1924	1925	1925	1924	11
607	20230608	105900	836985156	1925	1925	1925	1925	0
608	20230608	105800	836985156	1925	1925	1925	1925	10
609	20230608	105700	836965906	1924	1924	1924	1924	401
610	20230608	105600	836194382	1924	1924	1924	1924	386
611	20230608	105500	835451718	1925	1924	1925	1924	831
612	20230608	105400	833852865	1924	1924	1924	1924	150
613	20230608	105300	833564265	1924	1924	1924	1924	823
614	20230608	105200	831980813	1924	1924	1924	1924	40
615	20230608	105100	831903853	1924	1924	1924	1924	297
616	20230608	105000	831332425	1923	1923	1923	1923	397
617	20230608	104900	830568994	1923	1923	1923	1923	21
618	20230608	104800	830528611	1923	1923	1923	1923	1
619	20230608	104700	830526688	1921	1921	1921	1921	1338
620	20230608	104600	827956390	1920	1923	1923	1920	97
621	20230608	104500	827770033	1922	1920	1922	1920	740
622	20230608	104400	826349153	1919	1920	1922	1919	1449
623	20230608	104300	823568354	1919	1920	1920	1919	1810
624	20230608	104200	820094616	1920	1920	1920	1920	1080
625	20230608	104100	818021016	1920	1920	1920	1920	17652
626	20230608	104000	784129176	1921	1921	1921	1921	523
627	20230608	103900	783124493	1921	1920	1921	1920	402
628	20230608	103800	782352651	1920	1921	1921	1920	1085
629	20230608	103700	780268866	1921	1922	1922	1921	3
630	20230608	103600	780263101	1921	1921	1921	1921	40
631	20230608	103500	780186261	1920	1923	1923	1920	11589
632	20230608	103400	757919456	1923	1923	1923	1923	192
633	20230608	103300	757550240	1923	1923	1923	1923	84
634	20230608	103200	757388708	1922	1922	1922	1922	656
635	20230608	103100	756127876	1922	1922	1922	1921	10090
636	20230608	103000	736742602	1923	1923	1923	1923	1
637	20230608	102900	736740679	1923	1923	1923	1923	0
638	20230608	102800	736740679	1923	1924	1924	1923	1189
639	20230608	102700	734453632	1924	1924	1924	1922	2681
640	20230608	102600	729298203	1923	1923	1924	1923	1465
641	20230608	102500	726479799	1924	1924	1924	1924	20
642	20230608	102400	726441319	1923	1924	1924	1923	3446
643	20230608	102300	719813875	1924	1924	1924	1924	41
644	20230608	102200	719734991	1923	1923	1923	1923	100
645	20230608	102100	719542691	1923	1923	1923	1923	406
646	20230608	102000	718761953	1923	1923	1926	1923	251
647	20230608	101900	718279239	1923	1926	1926	1923	963
648	20230608	101800	716427060	1926	1926	1926	1921	7033
649	20230608	101700	702908173	1925	1922	1925	1922	6356
650	20230608	101600	690680397	1922	1922	1922	1922	1018
651	20230608	101500	688723801	1921	1923	1923	1921	20016
652	20230608	101400	650265768	1923	1924	1924	1923	180
653	20230608	101300	649919518	1924	1924	1924	1924	1
654	20230608	101200	649917594	1923	1922	1924	1922	571
655	20230608	101100	648819871	1922	1922	1922	1922	744
656	20230608	101000	647389903	1922	1922	1922	1921	2408
657	20230608	100900	642762727	1922	1922	1923	1922	1540
658	20230608	100800	639802816	1922	1923	1923	1922	8327
659	20230608	100700	623797873	1924	1923	1924	1923	2943
660	20230608	100600	618138116	1924	1925	1925	1924	441
661	20230608	100500	617289556	1923	1924	1924	1923	1000
662	20230608	100400	615366454	1924	1924	1924	1924	354
663	20230608	100300	614685358	1924	1924	1924	1924	1488
664	20230608	100200	611822446	1923	1924	1924	1923	970
665	20230608	100100	609957066	1924	1924	1924	1924	78
666	20230608	100000	609806994	1924	1924	1924	1924	5270
667	20230608	095900	599667514	1922	1922	1922	1922	0
668	20230608	095800	599667514	1922	1923	1923	1922	730
669	20230608	095700	598264430	1922	1923	1923	1922	752
670	20230608	095600	596818586	1923	1922	1923	1922	3746
671	20230608	095500	589618721	1922	1922	1922	1921	800
672	20230608	095400	588081132	1922	1923	1923	1922	1780
673	20230608	095300	584659961	1923	1922	1923	1922	1709
674	20230608	095200	581375261	1922	1923	1923	1922	7142
675	20230608	095100	567648260	1923	1924	1924	1923	4762
676	20230608	095000	558490672	1924	1924	1924	1924	294
677	20230608	094900	557925016	1924	1924	1924	1924	162
678	20230608	094800	557613328	1924	1925	1925	1923	727
679	20230608	094700	556214718	1925	1923	1925	1923	349
680	20230608	094600	555542919	1923	1923	1923	1923	1577
681	20230608	094500	552510348	1923	1925	1925	1923	2070
682	20230608	094400	548529735	1923	1922	1923	1921	3658
683	20230608	094300	541500859	1921	1922	1922	1921	1597
684	20230608	094200	538432149	1922	1925	1925	1922	4267
685	20230608	094100	530228181	1925	1926	1926	1923	15727
686	20230608	094000	499951305	1926	1927	1927	1926	1091
687	20230608	093900	497849048	1927	1926	1927	1926	2606
688	20230608	093800	492829392	1926	1925	1926	1925	3575
689	20230608	093700	485946400	1925	1926	1926	1925	251
690	20230608	093600	485463217	1926	1927	1927	1926	765
691	20230608	093500	483989775	1927	1927	1927	1926	871
692	20230608	093400	482311368	1927	1926	1927	1925	1068
693	20230608	093300	480254673	1926	1926	1926	1926	115
694	20230608	093200	480033183	1926	1926	1926	1924	3480
695	20230608	093100	473335563	1926	1927	1927	1925	1088
696	20230608	093000	471240221	1927	1927	1927	1926	2210
697	20230608	092900	466981606	1927	1926	1927	1926	403
698	20230608	092800	466205284	1927	1927	1927	1926	664
699	20230608	092700	464925860	1927	1927	1927	1927	452
700	20230608	092600	464054856	1927	1927	1928	1922	610
701	20230608	092500	462881570	1923	1922	1923	1921	1987
702	20230608	092400	459062556	1921	1921	1922	1921	2063
703	20230608	092300	455098421	1922	1921	1922	1921	2099
704	20230608	092200	451065242	1921	1920	1921	1920	1665
705	20230608	092100	447867278	1920	1921	1923	1920	11258
706	20230608	092000	426240952	1922	1919	1922	1919	31668
707	20230608	091900	365437564	1919	1920	1920	1919	1147
708	20230608	091800	363235448	1920	1919	1920	1919	5838
709	20230608	091700	352026524	1920	1920	1920	1919	3955
710	20230608	091600	344436424	1919	1918	1919	1916	14179
711	20230608	091500	317250711	1918	1918	1919	1917	17620
712	20230608	091400	283459112	1918	1918	1920	1917	5064
713	20230608	091300	273746098	1917	1919	1920	1917	29218
714	20230608	091200	217715686	1919	1919	1919	1918	12336
715	20230608	091100	194042974	1919	1919	1919	1918	11759
716	20230608	091000	171485999	1918	1923	1923	1918	10504
717	20230608	090900	151320108	1922	1926	1927	1922	16722
718	20230608	090800	119134492	1927	1928	1928	1926	5173
719	20230608	090700	109166615	1928	1927	1928	1927	3527
720	20230608	090600	102369831	1927	1930	1930	1927	12762
721	20230608	090500	77761774	1930	1931	1931	1930	4818
722	20230608	090400	68460740	1931	1931	1932	1930	1252
723	20230608	090300	66043355	1931	1930	1931	1928	2059
724	20230608	090200	62071562	1929	1937	1937	1929	13536
725	20230608	090100	35906478	1937	1942	1942	1937	2730
726	20230608	090000	30613691	1943	1950	1950	1943	15733