KissMeData/002680/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205700	7981054891	1872	1872	1872	1872	23949
3	20230607	205600	7981054891	1872	1872	1872	1872	0
4	20230607	205500	7981054891	1872	1872	1872	1872	0
5	20230607	205400	7981054891	1872	1872	1872	1872	0
6	20230607	205300	7981054891	1872	1872	1872	1872	0
7	20230607	205200	7981054891	1872	1872	1872	1872	0
8	20230607	205100	7981054891	1872	1872	1872	1872	0
9	20230607	205000	7981054891	1872	1872	1872	1872	0
10	20230607	204900	7981054891	1872	1872	1872	1872	0
11	20230607	204800	7981054891	1872	1872	1872	1872	0
12	20230607	204700	7981054891	1872	1872	1872	1872	0
13	20230607	204600	7981054891	1872	1872	1872	1872	0
14	20230607	204500	7981054891	1872	1872	1872	1872	0
15	20230607	204400	7981054891	1872	1872	1872	1872	0
16	20230607	204300	7981054891	1872	1872	1872	1872	0
17	20230607	204200	7981054891	1872	1872	1872	1872	0
18	20230607	204100	7981054891	1872	1872	1872	1872	0
19	20230607	204000	7981054891	1872	1872	1872	1872	0
20	20230607	203900	7981054891	1872	1872	1872	1872	0
21	20230607	203800	7981054891	1872	1872	1872	1872	0
22	20230607	203700	7981054891	1872	1872	1872	1872	0
23	20230607	203600	7981054891	1872	1872	1872	1872	0
24	20230607	203500	7981054891	1872	1872	1872	1872	0
25	20230607	203400	7981054891	1872	1872	1872	1872	0
26	20230607	203300	7981054891	1872	1872	1872	1872	0
27	20230607	203200	7981054891	1872	1872	1872	1872	0
28	20230607	203100	7981054891	1872	1872	1872	1872	0
29	20230607	203000	7981054891	1872	1872	1872	1872	0
30	20230607	202900	7981054891	1872	1872	1872	1872	0
31	20230607	202800	7981054891	1872	1872	1872	1872	0
32	20230607	202700	7981054891	1872	1872	1872	1872	23949
33	20230607	202600	7981054891	1872	1872	1872	1872	0
34	20230607	202500	7981054891	1872	1872	1872	1872	0
35	20230607	202400	7981054891	1872	1872	1872	1872	0
36	20230607	202300	7981054891	1872	1872	1872	1872	0
37	20230607	202200	7981054891	1872	1872	1872	1872	0
38	20230607	202100	7981054891	1872	1872	1872	1872	0
39	20230607	202000	7981054891	1872	1872	1872	1872	0
40	20230607	201900	7981054891	1872	1872	1872	1872	0
41	20230607	201800	7981054891	1872	1872	1872	1872	0
42	20230607	201700	7981054891	1872	1872	1872	1872	0
43	20230607	201600	7981054891	1872	1872	1872	1872	0
44	20230607	201500	7981054891	1872	1872	1872	1872	0
45	20230607	201400	7981054891	1872	1872	1872	1872	0
46	20230607	201300	7981054891	1872	1872	1872	1872	0
47	20230607	201200	7981054891	1872	1872	1872	1872	0
48	20230607	201100	7981054891	1872	1872	1872	1872	0
49	20230607	201000	7981054891	1872	1872	1872	1872	0
50	20230607	200900	7981054891	1872	1872	1872	1872	0
51	20230607	200800	7981054891	1872	1872	1872	1872	0
52	20230607	200700	7981054891	1872	1872	1872	1872	0
53	20230607	200600	7981054891	1872	1872	1872	1872	0
54	20230607	200500	7981054891	1872	1872	1872	1872	0
55	20230607	200400	7981054891	1872	1872	1872	1872	0
56	20230607	200300	7981054891	1872	1872	1872	1872	0
57	20230607	200200	7981054891	1872	1872	1872	1872	0
58	20230607	200100	7981054891	1872	1872	1872	1872	0
59	20230607	200000	7981054891	1872	1872	1872	1872	0
60	20230607	195900	7981054891	1872	1872	1872	1872	0
61	20230607	195800	7981054891	1872	1872	1872	1872	0
62	20230607	195700	7981054891	1872	1872	1872	1872	23949
63	20230607	195600	7981054891	1872	1872	1872	1872	0
64	20230607	195500	7981054891	1872	1872	1872	1872	0
65	20230607	195400	7981054891	1872	1872	1872	1872	0
66	20230607	195300	7981054891	1872	1872	1872	1872	0
67	20230607	195200	7981054891	1872	1872	1872	1872	0
68	20230607	195100	7981054891	1872	1872	1872	1872	0
69	20230607	195000	7981054891	1872	1872	1872	1872	0
70	20230607	194900	7981054891	1872	1872	1872	1872	0
71	20230607	194800	7981054891	1872	1872	1872	1872	0
72	20230607	194700	7981054891	1872	1872	1872	1872	0
73	20230607	194600	7981054891	1872	1872	1872	1872	0
74	20230607	194500	7981054891	1872	1872	1872	1872	0
75	20230607	194400	7981054891	1872	1872	1872	1872	0
76	20230607	194300	7981054891	1872	1872	1872	1872	0
77	20230607	194200	7981054891	1872	1872	1872	1872	0
78	20230607	194100	7981054891	1872	1872	1872	1872	0
79	20230607	194000	7981054891	1872	1872	1872	1872	0
80	20230607	193900	7981054891	1872	1872	1872	1872	0
81	20230607	193800	7981054891	1872	1872	1872	1872	0
82	20230607	193700	7981054891	1872	1872	1872	1872	0
83	20230607	193600	7981054891	1872	1872	1872	1872	0
84	20230607	193500	7981054891	1872	1872	1872	1872	0
85	20230607	193400	7981054891	1872	1872	1872	1872	0
86	20230607	193300	7981054891	1872	1872	1872	1872	0
87	20230607	193200	7981054891	1872	1872	1872	1872	0
88	20230607	193100	7981054891	1872	1872	1872	1872	0
89	20230607	193000	7981054891	1872	1872	1872	1872	0
90	20230607	192900	7981054891	1872	1872	1872	1872	0
91	20230607	192800	7981054891	1872	1872	1872	1872	0
92	20230607	192700	7981054891	1872	1872	1872	1872	23949
93	20230607	192600	7981054891	1872	1872	1872	1872	0
94	20230607	192500	7981054891	1872	1872	1872	1872	0
95	20230607	192400	7981054891	1872	1872	1872	1872	0
96	20230607	192300	7981054891	1872	1872	1872	1872	0
97	20230607	192200	7981054891	1872	1872	1872	1872	0
98	20230607	192100	7981054891	1872	1872	1872	1872	0
99	20230607	192000	7981054891	1872	1872	1872	1872	0
100	20230607	191900	7981054891	1872	1872	1872	1872	0
101	20230607	191800	7981054891	1872	1872	1872	1872	0
102	20230607	191700	7981054891	1872	1872	1872	1872	0
103	20230607	191600	7981054891	1872	1872	1872	1872	0
104	20230607	191500	7981054891	1872	1872	1872	1872	0
105	20230607	191400	7981054891	1872	1872	1872	1872	0
106	20230607	191300	7981054891	1872	1872	1872	1872	0
107	20230607	191200	7981054891	1872	1872	1872	1872	0
108	20230607	191100	7981054891	1872	1872	1872	1872	0
109	20230607	191000	7981054891	1872	1872	1872	1872	0
110	20230607	190900	7981054891	1872	1872	1872	1872	0
111	20230607	190800	7981054891	1872	1872	1872	1872	0
112	20230607	190700	7981054891	1872	1872	1872	1872	0
113	20230607	190600	7981054891	1872	1872	1872	1872	0
114	20230607	190500	7981054891	1872	1872	1872	1872	0
115	20230607	190400	7981054891	1872	1872	1872	1872	0
116	20230607	190300	7981054891	1872	1872	1872	1872	0
117	20230607	190200	7981054891	1872	1872	1872	1872	0
118	20230607	190100	7981054891	1872	1872	1872	1872	0
119	20230607	190000	7981054891	1872	1872	1872	1872	0
120	20230607	185900	7981054891	1872	1872	1872	1872	0
121	20230607	185800	7981054891	1872	1872	1872	1872	0
122	20230607	185700	7981054891	1872	1872	1872	1872	23949
123	20230607	185600	7981054891	1872	1872	1872	1872	0
124	20230607	185500	7981054891	1872	1872	1872	1872	0
125	20230607	185400	7981054891	1872	1872	1872	1872	0
126	20230607	185300	7981054891	1872	1872	1872	1872	0
127	20230607	185200	7981054891	1872	1872	1872	1872	0
128	20230607	185100	7981054891	1872	1872	1872	1872	0
129	20230607	185000	7981054891	1872	1872	1872	1872	0
130	20230607	184900	7981054891	1872	1872	1872	1872	0
131	20230607	184800	7981054891	1872	1872	1872	1872	0
132	20230607	184700	7981054891	1872	1872	1872	1872	0
133	20230607	184600	7981054891	1872	1872	1872	1872	0
134	20230607	184500	7981054891	1872	1872	1872	1872	0
135	20230607	184400	7981054891	1872	1872	1872	1872	0
136	20230607	184300	7981054891	1872	1872	1872	1872	0
137	20230607	184200	7981054891	1872	1872	1872	1872	0
138	20230607	184100	7981054891	1872	1872	1872	1872	0
139	20230607	184000	7981054891	1872	1872	1872	1872	0
140	20230607	183900	7981054891	1872	1872	1872	1872	0
141	20230607	183800	7981054891	1872	1872	1872	1872	0
142	20230607	183700	7981054891	1872	1872	1872	1872	0
143	20230607	183600	7981054891	1872	1872	1872	1872	0
144	20230607	183500	7981054891	1872	1872	1872	1872	0
145	20230607	183400	7981054891	1872	1872	1872	1872	0
146	20230607	183300	7981054891	1872	1872	1872	1872	0
147	20230607	183200	7981054891	1872	1872	1872	1872	0
148	20230607	183100	7981054891	1872	1872	1872	1872	0
149	20230607	183000	7981054891	1872	1872	1872	1872	0
150	20230607	182900	7981054891	1872	1872	1872	1872	0
151	20230607	182800	7981054891	1872	1872	1872	1872	0
152	20230607	182700	7981054891	1872	1872	1872	1872	23949
153	20230607	182600	7981054891	1872	1872	1872	1872	0
154	20230607	182500	7981054891	1872	1872	1872	1872	0
155	20230607	182400	7981054891	1872	1872	1872	1872	0
156	20230607	182300	7981054891	1872	1872	1872	1872	0
157	20230607	182200	7981054891	1872	1872	1872	1872	0
158	20230607	182100	7981054891	1872	1872	1872	1872	0
159	20230607	182000	7981054891	1872	1872	1872	1872	0
160	20230607	181900	7981054891	1872	1872	1872	1872	0
161	20230607	181800	7981054891	1872	1872	1872	1872	0
162	20230607	181700	7981054891	1872	1872	1872	1872	0
163	20230607	181600	7981054891	1872	1872	1872	1872	0
164	20230607	181500	7981054891	1872	1872	1872	1872	0
165	20230607	181400	7981054891	1872	1872	1872	1872	0
166	20230607	181300	7981054891	1872	1872	1872	1872	0
167	20230607	181200	7981054891	1872	1872	1872	1872	0
168	20230607	181100	7981054891	1872	1872	1872	1872	0
169	20230607	181000	7981054891	1872	1872	1872	1872	0
170	20230607	180900	7981054891	1872	1872	1872	1872	0
171	20230607	180800	7981054891	1872	1872	1872	1872	0
172	20230607	180700	7981054891	1872	1872	1872	1872	0
173	20230607	180600	7981054891	1872	1872	1872	1872	0
174	20230607	180500	7981054891	1872	1872	1872	1872	0
175	20230607	180400	7981054891	1872	1872	1872	1872	0
176	20230607	180300	7981054891	1872	1872	1872	1872	0
177	20230607	180200	7981054891	1872	1872	1872	1872	0
178	20230607	180100	7981054891	1872	1872	1872	1872	0
179	20230607	180000	7981054891	1872	1872	1872	1872	0
180	20230607	175900	7981054891	1872	1872	1872	1872	0
181	20230607	175800	7981054891	1872	1872	1872	1872	0
182	20230607	175700	7981054891	1872	1872	1872	1872	23949
183	20230607	175600	7981054891	1872	1872	1872	1872	0
184	20230607	175500	7981054891	1872	1872	1872	1872	0
185	20230607	175400	7981054891	1872	1872	1872	1872	0
186	20230607	175300	7981054891	1872	1872	1872	1872	0
187	20230607	175200	7981054891	1872	1872	1872	1872	0
188	20230607	175100	7981054891	1872	1872	1872	1872	0
189	20230607	175000	7981054891	1872	1872	1872	1872	0
190	20230607	174900	7981054891	1872	1872	1872	1872	0
191	20230607	174800	7981054891	1872	1872	1872	1872	0
192	20230607	174700	7981054891	1872	1872	1872	1872	0
193	20230607	174600	7981054891	1872	1872	1872	1872	0
194	20230607	174500	7981054891	1872	1872	1872	1872	0
195	20230607	174400	7981054891	1872	1872	1872	1872	0
196	20230607	174300	7981054891	1872	1872	1872	1872	0
197	20230607	174200	7981054891	1872	1872	1872	1872	0
198	20230607	174100	7981054891	1872	1872	1872	1872	0
199	20230607	174000	7981054891	1872	1872	1872	1872	0
200	20230607	173900	7981054891	1872	1872	1872	1872	0
201	20230607	173800	7981054891	1872	1872	1872	1872	0
202	20230607	173700	7981054891	1872	1872	1872	1872	0
203	20230607	173600	7981054891	1872	1872	1872	1872	0
204	20230607	173500	7981054891	1872	1872	1872	1872	0
205	20230607	173400	7981054891	1872	1872	1872	1872	0
206	20230607	173300	7981054891	1872	1872	1872	1872	0
207	20230607	173200	7981054891	1872	1872	1872	1872	0
208	20230607	173100	7981054891	1872	1872	1872	1872	0
209	20230607	173000	7981054891	1872	1872	1872	1872	0
210	20230607	172900	7981054891	1872	1872	1872	1872	0
211	20230607	172800	7981054891	1872	1872	1872	1872	0
212	20230607	172700	7981054891	1872	1872	1872	1872	23949
213	20230607	172600	7981054891	1872	1872	1872	1872	0
214	20230607	172500	7981054891	1872	1872	1872	1872	0
215	20230607	172400	7981054891	1872	1872	1872	1872	0
216	20230607	172300	7981054891	1872	1872	1872	1872	0
217	20230607	172200	7981054891	1872	1872	1872	1872	0
218	20230607	172100	7981054891	1872	1872	1872	1872	0
219	20230607	172000	7981054891	1872	1872	1872	1872	0
220	20230607	171900	7981054891	1872	1872	1872	1872	0
221	20230607	171800	7981054891	1872	1872	1872	1872	0
222	20230607	171700	7981054891	1872	1872	1872	1872	0
223	20230607	171600	7981054891	1872	1872	1872	1872	0
224	20230607	171500	7981054891	1872	1872	1872	1872	0
225	20230607	171400	7981054891	1872	1872	1872	1872	0
226	20230607	171300	7981054891	1872	1872	1872	1872	0
227	20230607	171200	7981054891	1872	1872	1872	1872	0
228	20230607	171100	7981054891	1872	1872	1872	1872	0
229	20230607	171000	7981054891	1872	1872	1872	1872	0
230	20230607	170900	7981054891	1872	1872	1872	1872	0
231	20230607	170800	7981054891	1872	1872	1872	1872	0
232	20230607	170700	7981054891	1872	1872	1872	1872	0
233	20230607	170600	7981054891	1872	1872	1872	1872	0
234	20230607	170500	7981054891	1872	1872	1872	1872	0
235	20230607	170400	7981054891	1872	1872	1872	1872	0
236	20230607	170300	7981054891	1872	1872	1872	1872	0
237	20230607	170200	7981054891	1872	1872	1872	1872	0
238	20230607	170100	7981054891	1872	1872	1872	1872	0
239	20230607	170000	7981054891	1872	1872	1872	1872	0
240	20230607	165900	7981054891	1872	1872	1872	1872	0
241	20230607	165800	7981054891	1872	1872	1872	1872	0
242	20230607	165700	7981054891	1872	1872	1872	1872	23949
243	20230607	165600	7981054891	1872	1872	1872	1872	0
244	20230607	165500	7981054891	1872	1872	1872	1872	0
245	20230607	165400	7981054891	1872	1872	1872	1872	0
246	20230607	165300	7981054891	1872	1872	1872	1872	0
247	20230607	165200	7981054891	1872	1872	1872	1872	0
248	20230607	165100	7981054891	1872	1872	1872	1872	0
249	20230607	165000	7981054891	1872	1872	1872	1872	0
250	20230607	164900	7981054891	1872	1872	1872	1872	0
251	20230607	164800	7981054891	1872	1872	1872	1872	0
252	20230607	164700	7981054891	1872	1872	1872	1872	0
253	20230607	164600	7981054891	1872	1872	1872	1872	0
254	20230607	164500	7981054891	1872	1872	1872	1872	0
255	20230607	164400	7981054891	1872	1872	1872	1872	0
256	20230607	164300	7981054891	1872	1872	1872	1872	0
257	20230607	164200	7981054891	1872	1872	1872	1872	0
258	20230607	164100	7981054891	1872	1872	1872	1872	0
259	20230607	164000	7981054891	1872	1872	1872	1872	0
260	20230607	163900	7981054891	1872	1872	1872	1872	0
261	20230607	163800	7981054891	1872	1872	1872	1872	0
262	20230607	163700	7981054891	1872	1872	1872	1872	0
263	20230607	163600	7981054891	1872	1872	1872	1872	0
264	20230607	163500	7981054891	1872	1872	1872	1872	0
265	20230607	163400	7981054891	1872	1872	1872	1872	0
266	20230607	163300	7981054891	1872	1872	1872	1872	0
267	20230607	163200	7981054891	1872	1872	1872	1872	0
268	20230607	163100	7981054891	1872	1872	1872	1872	0
269	20230607	163000	7981054891	1872	1872	1872	1872	0
270	20230607	162900	7981054891	1872	1872	1872	1872	0
271	20230607	162800	7981054891	1872	1872	1872	1872	0
272	20230607	162700	7981054891	1872	1872	1872	1872	23949
273	20230607	162600	7981054891	1872	1872	1872	1872	0
274	20230607	162500	7981054891	1872	1872	1872	1872	0
275	20230607	162400	7981054891	1872	1872	1872	1872	0
276	20230607	162300	7981054891	1872	1872	1872	1872	0
277	20230607	162200	7981054891	1872	1872	1872	1872	0
278	20230607	162100	7981054891	1872	1872	1872	1872	0
279	20230607	162000	7981054891	1872	1872	1872	1872	0
280	20230607	161900	7981054891	1872	1872	1872	1872	0
281	20230607	161800	7981054891	1872	1872	1872	1872	0
282	20230607	161700	7981054891	1872	1872	1872	1872	0
283	20230607	161600	7981054891	1872	1872	1872	1872	0
284	20230607	161500	7981054891	1872	1872	1872	1872	0
285	20230607	161400	7981054891	1872	1872	1872	1872	0
286	20230607	161300	7981054891	1872	1872	1872	1872	0
287	20230607	161200	7981054891	1872	1872	1872	1872	0
288	20230607	161100	7981054891	1872	1872	1872	1872	0
289	20230607	161000	7981054891	1872	1872	1872	1872	0
290	20230607	160900	7981054891	1872	1872	1872	1872	0
291	20230607	160800	7981054891	1872	1872	1872	1872	0
292	20230607	160700	7981054891	1872	1872	1872	1872	0
293	20230607	160600	7981054891	1872	1872	1872	1872	0
294	20230607	160500	7981054891	1872	1872	1872	1872	0
295	20230607	160400	7981054891	1872	1872	1872	1872	0
296	20230607	160300	7981054891	1872	1872	1872	1872	0
297	20230607	160200	7981054891	1872	1872	1872	1872	0
298	20230607	160100	7981054891	1872	1872	1872	1872	0
299	20230607	160000	7981054891	1872	1872	1872	1872	0
300	20230607	155900	7981054891	1872	1872	1872	1872	0
301	20230607	155800	7981054891	1872	1872	1872	1872	0
302	20230607	155700	7981054891	1872	1872	1872	1872	23949
303	20230607	155600	7981054891	1872	1872	1872	1872	0
304	20230607	155500	7981054891	1872	1872	1872	1872	0
305	20230607	155400	7981054891	1872	1872	1872	1872	0
306	20230607	155300	7981054891	1872	1872	1872	1872	0
307	20230607	155200	7981054891	1872	1872	1872	1872	0
308	20230607	155100	7981054891	1872	1872	1872	1872	0
309	20230607	155000	7981054891	1872	1872	1872	1872	0
310	20230607	154900	7981054891	1872	1872	1872	1872	0
311	20230607	154800	7981054891	1872	1872	1872	1872	0
312	20230607	154700	7981054891	1872	1872	1872	1872	0
313	20230607	154600	7981054891	1872	1872	1872	1872	0
314	20230607	154500	7981054891	1872	1872	1872	1872	0
315	20230607	154400	7981054891	1872	1872	1872	1872	0
316	20230607	154300	7981054891	1872	1872	1872	1872	0
317	20230607	154200	7981054891	1872	1872	1872	1872	0
318	20230607	154100	7981054891	1872	1872	1872	1872	0
319	20230607	154000	7981054891	1872	1872	1872	1872	0
320	20230607	153900	7981054891	1872	1872	1872	1872	0
321	20230607	153800	7981054891	1872	1872	1872	1872	0
322	20230607	153700	7981054891	1872	1872	1872	1872	0
323	20230607	153600	7981054891	1872	1872	1872	1872	0
324	20230607	153500	7981054891	1872	1872	1872	1872	0
325	20230607	153400	7981054891	1872	1872	1872	1872	0
326	20230607	153300	7981054891	1872	1872	1872	1872	0
327	20230607	153200	7981054891	1872	1872	1872	1872	0
328	20230607	153100	7981054891	1872	1872	1872	1872	0
329	20230607	153000	7981054891	1872	1872	1872	1872	23949
330	20230607	152900	7936222363	1872	1872	1872	1872	0
331	20230607	152800	7936222363	1872	1872	1872	1872	0
332	20230607	152700	7936222363	1872	1872	1872	1872	0
333	20230607	152600	7936222363	1872	1872	1872	1872	0
334	20230607	152500	7936222363	1872	1872	1872	1872	0
335	20230607	152400	7936222363	1872	1872	1872	1872	0
336	20230607	152300	7936222363	1872	1872	1872	1872	0
337	20230607	152200	7936222363	1872	1872	1872	1872	0
338	20230607	152100	7936222363	1872	1872	1872	1872	0
339	20230607	152000	7936222363	1872	1872	1872	1872	0
340	20230607	151900	7936222363	1872	1872	1872	1869	9212
341	20230607	151800	7918988492	1872	1873	1873	1869	2318
342	20230607	151700	7914654923	1872	1871	1873	1868	19679
343	20230607	151600	7877861485	1870	1869	1871	1869	5650
344	20230607	151500	7867299123	1867	1870	1870	1867	1140
345	20230607	151400	7865169029	1870	1868	1870	1868	774
346	20230607	151300	7863721749	1866	1865	1866	1865	859
347	20230607	151200	7862119292	1866	1866	1866	1865	5149
348	20230607	151100	7852511519	1865	1865	1865	1865	300
349	20230607	151000	7851952019	1865	1867	1867	1865	5977
350	20230607	150900	7840803060	1867	1866	1870	1866	6998
351	20230607	150800	7827743797	1865	1867	1867	1865	2400
352	20230607	150700	7823265644	1867	1870	1870	1865	9878
353	20230607	150600	7804824355	1871	1872	1872	1871	1472
354	20230607	150500	7802069991	1873	1872	1873	1872	614
355	20230607	150400	7800920582	1871	1870	1873	1870	442
356	20230607	150300	7800093798	1873	1867	1873	1866	13065
357	20230607	150200	7775710206	1867	1867	1867	1867	767
358	20230607	150100	7774278217	1867	1875	1875	1867	90
359	20230607	150000	7774110125	1868	1875	1875	1868	1001
360	20230607	145900	7772240250	1875	1874	1875	1866	12732
361	20230607	145800	7748431441	1874	1875	1875	1874	11
362	20230607	145700	7748410826	1870	1874	1875	1870	10144
363	20230607	145600	7729417412	1875	1876	1876	1873	49
364	20230607	145500	7729325576	1870	1873	1873	1870	3748
365	20230607	145400	7722313341	1876	1875	1876	1873	786
366	20230607	145300	7720839777	1875	1873	1876	1873	2706
367	20230607	145200	7715767634	1873	1871	1874	1871	13410
368	20230607	145100	7690652040	1871	1871	1871	1871	831
369	20230607	145000	7689097239	1871	1873	1873	1871	1918
370	20230607	144900	7685507902	1873	1873	1873	1873	70
371	20230607	144800	7685376792	1873	1872	1873	1872	1690
372	20230607	144700	7682212571	1872	1872	1872	1872	599
373	20230607	144600	7681091243	1872	1872	1872	1872	665
374	20230607	144500	7679846363	1872	1872	1872	1872	608
375	20230607	144400	7678708187	1871	1870	1871	1870	2959
376	20230607	144300	7673173295	1870	1870	1870	1870	3201
377	20230607	144200	7667187425	1870	1869	1870	1863	3622
378	20230607	144100	7660433942	1869	1869	1869	1869	171
379	20230607	144000	7660114343	1869	1866	1870	1866	4621
380	20230607	143900	7651490992	1866	1865	1866	1862	2275
381	20230607	143800	7647252544	1865	1865	1866	1863	814
382	20230607	143700	7645734683	1865	1863	1865	1862	895
383	20230607	143600	7644067316	1863	1862	1863	1862	580
384	20230607	143500	7642987132	1862	1863	1863	1861	1408
385	20230607	143400	7640364562	1863	1863	1863	1860	3273
386	20230607	143300	7634275849	1860	1866	1866	1860	32027
387	20230607	143200	7574600467	1866	1866	1866	1866	2759
388	20230607	143100	7569452173	1866	1866	1866	1864	1188
389	20230607	143000	7567236230	1866	1865	1866	1865	9033
390	20230607	142900	7550387000	1866	1867	1867	1866	12417
391	20230607	142800	7527216875	1866	1868	1868	1866	3979
392	20230607	142700	7519789974	1868	1869	1869	1868	1252
393	20230607	142600	7517451228	1869	1869	1869	1869	481
394	20230607	142500	7516552239	1869	1870	1870	1869	1160
395	20230607	142400	7514383700	1870	1870	1870	1870	4862
396	20230607	142300	7505291760	1870	1873	1873	1870	424
397	20230607	142200	7504498817	1869	1872	1873	1869	2108
398	20230607	142100	7500555510	1870	1872	1872	1870	5059
399	20230607	142000	7491092939	1872	1871	1872	1871	3936
400	20230607	141900	7483728255	1870	1872	1872	1870	2383
401	20230607	141800	7479269844	1872	1872	1872	1872	89
402	20230607	141700	7479103236	1872	1872	1872	1872	1306
403	20230607	141600	7476658404	1872	1872	1872	1872	116
404	20230607	141500	7476441252	1872	1872	1872	1871	24
405	20230607	141400	7476396325	1871	1871	1871	1870	2584
406	20230607	141300	7471563756	1871	1871	1871	1871	4324
407	20230607	141200	7463473552	1871	1871	1873	1871	517
408	20230607	141100	7462506023	1871	1871	1871	1871	5925
409	20230607	141000	7451420348	1871	1872	1874	1871	759
410	20230607	140900	7450000210	1872	1873	1873	1871	4849
411	20230607	140800	7440924170	1872	1874	1874	1872	10032
412	20230607	140700	7422135511	1874	1874	1874	1874	889
413	20230607	140600	7420469525	1874	1875	1875	1874	5065
414	20230607	140500	7410974573	1874	1874	1875	1874	2403
415	20230607	140400	7406470808	1874	1876	1876	1874	2253
416	20230607	140300	7402247522	1876	1874	1876	1874	1178
417	20230607	140200	7400039840	1874	1878	1878	1874	3816
418	20230607	140100	7392885583	1879	1879	1879	1879	33
419	20230607	140000	7392823576	1879	1876	1879	1874	31752
420	20230607	135900	7333317234	1874	1874	1874	1874	901
421	20230607	135800	7331628760	1874	1878	1878	1874	3913
422	20230607	135700	7324288702	1878	1877	1878	1876	1710
423	20230607	135600	7321080556	1878	1878	1878	1876	2460
424	20230607	135500	7316465386	1876	1878	1878	1876	792
425	20230607	135400	7314979290	1878	1875	1878	1874	3834
426	20230607	135300	7307792497	1874	1882	1882	1874	35757
427	20230607	135200	7240654658	1882	1882	1882	1880	5789
428	20230607	135100	7229766558	1882	1883	1883	1882	1622
429	20230607	135000	7226713878	1882	1882	1882	1882	1
430	20230607	134900	7226711996	1884	1884	1884	1884	68
431	20230607	134800	7226583884	1882	1882	1882	1882	158
432	20230607	134700	7226286528	1882	1882	1882	1882	143
433	20230607	134600	7226017402	1882	1882	1884	1882	3270
434	20230607	134500	7219862730	1882	1882	1882	1880	3607
435	20230607	134400	7213079948	1882	1882	1882	1881	4740
436	20230607	134300	7204162836	1882	1883	1883	1882	100
437	20230607	134200	7203974626	1882	1882	1882	1882	491
438	20230607	134100	7203050564	1882	1882	1883	1882	102
439	20230607	134000	7202858599	1881	1881	1882	1881	3854
440	20230607	133900	7195607381	1882	1882	1882	1881	3167
441	20230607	133800	7189648461	1882	1882	1884	1882	2995
442	20230607	133700	7184011869	1882	1883	1883	1881	10742
443	20230607	133600	7163800192	1883	1884	1884	1883	378
444	20230607	133500	7163088089	1884	1885	1885	1884	4501
445	20230607	133400	7154607505	1885	1885	1885	1885	552
446	20230607	133300	7153566985	1885	1884	1885	1884	1992
447	20230607	133200	7149813659	1885	1884	1885	1883	612
448	20230607	133100	7148660948	1884	1885	1885	1884	192
449	20230607	133000	7148299169	1886	1888	1888	1886	352
450	20230607	132900	7147635294	1883	1887	1887	1883	1038
451	20230607	132800	7145678616	1888	1888	1888	1887	53
452	20230607	132700	7145578570	1888	1888	1888	1888	112
453	20230607	132600	7145367114	1883	1883	1883	1883	0
454	20230607	132500	7145367114	1883	1883	1883	1883	2
455	20230607	132400	7145363348	1883	1885	1885	1882	10283
456	20230607	132300	7126008391	1885	1888	1888	1885	7871
457	20230607	132200	7111158623	1888	1889	1889	1888	790
458	20230607	132100	7109667102	1888	1888	1889	1888	1380
459	20230607	132000	7107061661	1885	1884	1885	1884	1080
460	20230607	131900	7105025862	1885	1885	1885	1885	528
461	20230607	131800	7104030582	1885	1889	1889	1885	2462
462	20230607	131700	7099389028	1889	1892	1892	1885	933
463	20230607	131600	7097625446	1892	1892	1892	1891	809
464	20230607	131500	7096095620	1892	1893	1893	1892	10
465	20230607	131400	7096076698	1894	1894	1894	1894	11
466	20230607	131300	7096055864	1892	1894	1894	1892	155
467	20230607	131200	7095762382	1893	1893	1893	1893	422
468	20230607	131100	7094963536	1897	1895	1897	1894	37995
469	20230607	131000	7022963377	1895	1890	1895	1890	5531
470	20230607	130900	7012488957	1892	1884	1892	1884	550
471	20230607	130800	7011449789	1883	1884	1884	1883	2358
472	20230607	130700	7007008817	1884	1884	1884	1884	201
473	20230607	130600	7006630133	1884	1887	1887	1884	30
474	20230607	130500	7006573607	1884	1890	1890	1884	274
475	20230607	130400	7006056395	1892	1884	1892	1884	2415
476	20230607	130300	7001492453	1884	1883	1884	1881	3308
477	20230607	130200	6995264812	1883	1884	1884	1882	1545
478	20230607	130100	6992355648	1884	1892	1892	1883	956
479	20230607	130000	6990555213	1893	1889	1893	1880	8145
480	20230607	125900	6975189073	1889	1888	1889	1888	1636
481	20230607	125800	6972100081	1888	1886	1888	1885	2725
482	20230607	125700	6966959792	1885	1885	1885	1885	422
483	20230607	125600	6966164322	1885	1885	1885	1882	257
484	20230607	125500	6965680228	1884	1880	1884	1880	14234
485	20230607	125400	6938919785	1879	1878	1879	1878	168
486	20230607	125300	6938604132	1878	1877	1880	1877	3391
487	20230607	125200	6932233530	1876	1876	1880	1875	1769
488	20230607	125100	6928915693	1875	1881	1881	1875	23312
489	20230607	125000	6885162575	1881	1883	1883	1880	3547
490	20230607	124900	6878489201	1883	1887	1887	1883	3360
491	20230607	124800	6872159146	1887	1887	1889	1887	259
492	20230607	124700	6871670323	1887	1888	1889	1887	7645
493	20230607	124600	6857242858	1888	1889	1889	1887	15555
494	20230607	124500	6827876477	1889	1891	1891	1889	3445
495	20230607	124400	6821366401	1891	1891	1891	1890	1029
496	20230607	124300	6819420647	1892	1892	1892	1892	334
497	20230607	124200	6818788719	1892	1892	1892	1890	267
498	20230607	124100	6818283729	1892	1891	1892	1888	2967
499	20230607	124000	6812675939	1890	1889	1890	1888	2482
500	20230607	123900	6807989337	1889	1882	1889	1882	1293
501	20230607	123800	6805549033	1882	1881	1883	1880	25450
502	20230607	123700	6757673606	1880	1889	1889	1880	18957
503	20230607	123600	6721951432	1890	1901	1901	1889	40148
504	20230607	123500	6645859870	1901	1903	1904	1901	6740
505	20230607	123400	6633043381	1903	1905	1905	1903	1307
506	20230607	123300	6630554855	1904	1912	1912	1904	7462
507	20230607	123200	6616321930	1915	1912	1915	1912	99
508	20230607	123100	6616132636	1911	1912	1915	1911	4120
509	20230607	123000	6608255390	1912	1915	1916	1912	4337
510	20230607	122900	6599954996	1917	1917	1917	1913	16298
511	20230607	122800	6568728177	1916	1916	1917	1916	7393
512	20230607	122700	6554563184	1916	1920	1922	1914	8234
513	20230607	122600	6538780605	1920	1923	1923	1919	23829
514	20230607	122500	6493018226	1923	1920	1923	1914	15036
515	20230607	122400	6464156803	1913	1910	1920	1908	26962
516	20230607	122300	6412525272	1910	1910	1910	1910	100
517	20230607	122200	6412334272	1910	1910	1910	1910	3
518	20230607	122100	6412328542	1910	1909	1910	1909	1050
519	20230607	122000	6410323626	1907	1907	1907	1907	719
520	20230607	121900	6408952493	1907	1907	1907	1907	356
521	20230607	121800	6408273601	1907	1906	1907	1905	1031
522	20230607	121700	6406308575	1907	1906	1907	1906	9858
523	20230607	121600	6387519226	1907	1908	1908	1907	1167
524	20230607	121500	6385293200	1908	1908	1909	1908	4813
525	20230607	121400	6376109411	1908	1908	1908	1908	1711
526	20230607	121300	6372844823	1908	1909	1909	1908	215
527	20230607	121200	6372434422	1909	1908	1909	1908	4771
528	20230607	121100	6363327798	1908	1908	1908	1908	1251
529	20230607	121000	6360940890	1908	1908	1908	1908	406
530	20230607	120900	6360166242	1909	1909	1910	1909	4089
531	20230607	120800	6352360339	1909	1908	1909	1908	3826
532	20230607	120700	6345058425	1908	1908	1909	1908	2602
533	20230607	120600	6340093808	1908	1904	1909	1903	5435
534	20230607	120500	6329746620	1908	1910	1910	1908	354
535	20230607	120400	6329070755	1910	1906	1910	1906	16425
536	20230607	120300	6297753896	1906	1904	1906	1904	47
537	20230607	120200	6297664384	1904	1904	1904	1903	57
538	20230607	120100	6297555906	1904	1904	1904	1904	205
539	20230607	120000	6297165586	1904	1904	1904	1903	642
540	20230607	115900	6295943367	1904	1903	1904	1903	1989
541	20230607	115800	6292158252	1904	1904	1904	1903	694
542	20230607	115700	6290836904	1904	1904	1904	1904	1775
543	20230607	115600	6287457304	1904	1904	1904	1903	540
544	20230607	115500	6286429166	1904	1905	1905	1904	1828
545	20230607	115400	6282947543	1905	1905	1905	1905	133
546	20230607	115300	6282694178	1905	1905	1905	1905	766
547	20230607	115200	6281234948	1907	1907	1907	1907	50
548	20230607	115100	6281139598	1906	1907	1907	1906	223
549	20230607	115000	6280714550	1907	1908	1910	1907	2419
550	20230607	114900	6276100078	1910	1908	1910	1908	1943
551	20230607	114800	6272390777	1908	1907	1908	1907	2097
552	20230607	114700	6268390707	1908	1908	1908	1907	2201
553	20230607	114600	6264192126	1909	1903	1909	1903	11360
554	20230607	114500	6242537093	1900	1900	1900	1900	968
555	20230607	114400	6240697893	1900	1904	1904	1900	1169
556	20230607	114300	6238473149	1904	1898	1905	1898	2581
557	20230607	114200	6233561841	1898	1899	1899	1898	1716
558	20230607	114100	6230304833	1898	1900	1900	1898	1573
559	20230607	114000	6227316498	1900	1900	1900	1900	1214
560	20230607	113900	6225009898	1899	1900	1900	1897	4248
561	20230607	113800	6216945894	1900	1900	1905	1900	1525
562	20230607	113700	6214048389	1905	1905	1905	1905	13
563	20230607	113600	6214023624	1905	1901	1905	1898	1492
564	20230607	113500	6211187182	1905	1905	1905	1905	31
565	20230607	113400	6211128127	1899	1897	1899	1897	18041
566	20230607	113300	6176873070	1897	1899	1899	1897	7836
567	20230607	113200	6161998932	1899	1901	1906	1899	5425
568	20230607	113100	6151693552	1901	1905	1905	1900	14709
569	20230607	113000	6123742319	1906	1906	1906	1906	323
570	20230607	112900	6123126681	1901	1906	1906	1901	10927
571	20230607	112800	6102342385	1906	1907	1907	1906	2662
572	20230607	112700	6097265952	1907	1904	1907	1903	2974
573	20230607	112600	6091603480	1904	1903	1904	1903	245
574	20230607	112500	6091137143	1903	1904	1904	1901	2937
575	20230607	112400	6085553849	1904	1901	1904	1901	2676
576	20230607	112300	6080465192	1902	1902	1902	1902	2500
577	20230607	112200	6075710192	1904	1901	1904	1901	4509
578	20230607	112100	6067138196	1904	1905	1905	1901	424
579	20230607	112000	6066330924	1905	1901	1905	1901	886
580	20230607	111900	6064646634	1901	1902	1902	1901	5778
581	20230607	111800	6053661667	1902	1902	1902	1902	1667
582	20230607	111700	6050491033	1902	1902	1902	1902	4159
583	20230607	111600	6042580615	1900	1904	1904	1900	21540
584	20230607	111500	6001620182	1905	1906	1908	1905	5684
585	20230607	111400	5990788268	1908	1905	1908	1905	3858
586	20230607	111300	5983438762	1905	1910	1910	1905	972
587	20230607	111200	5981586972	1911	1911	1911	1911	31
588	20230607	111100	5981527731	1911	1908	1911	1904	13053
589	20230607	111000	5956651545	1908	1908	1908	1908	2190
590	20230607	110900	5952473025	1908	1908	1908	1907	2339
591	20230607	110800	5948010214	1913	1913	1913	1908	1875
592	20230607	110700	5944423344	1913	1914	1914	1907	4507
593	20230607	110600	5935820824	1914	1910	1915	1910	2860
594	20230607	110500	5930347266	1913	1907	1913	1907	94
595	20230607	110400	5930167951	1913	1912	1913	1907	3634
596	20230607	110300	5923222355	1912	1915	1915	1911	1316
597	20230607	110200	5920706699	1915	1916	1916	1912	1170
598	20230607	110100	5918466630	1916	1903	1916	1903	30881
599	20230607	110000	5859490788	1909	1908	1909	1903	8143
600	20230607	105900	5843958978	1908	1910	1910	1908	1348
601	20230607	105800	5841385658	1910	1910	1910	1901	23674
602	20230607	105700	5796281377	1910	1910	1911	1910	791
603	20230607	105600	5794770366	1910	1911	1911	1910	392
604	20230607	105500	5794021607	1910	1909	1911	1909	6268
605	20230607	105400	5782050916	1910	1909	1910	1908	4162
606	20230607	105300	5774108001	1909	1908	1909	1908	1984
607	20230607	105200	5770322463	1908	1907	1908	1907	728
608	20230607	105100	5768934165	1905	1905	1907	1905	6275
609	20230607	105000	5756980284	1905	1905	1905	1904	2955
610	20230607	104900	5751353694	1908	1908	1908	1905	1063
611	20230607	104800	5749327446	1908	1905	1908	1904	4326
612	20230607	104700	5741090693	1905	1907	1907	1904	574
613	20230607	104600	5739997180	1903	1908	1908	1903	7045
614	20230607	104500	5726585413	1908	1906	1910	1905	4986
615	20230607	104400	5717069095	1905	1906	1909	1902	11378
616	20230607	104300	5695396369	1909	1910	1910	1905	4159
617	20230607	104200	5687462681	1910	1912	1913	1907	3839
618	20230607	104100	5680127248	1912	1914	1914	1905	5049
619	20230607	104000	5670472760	1914	1916	1917	1905	3765
620	20230607	103900	5663261096	1916	1904	1917	1904	6064
621	20230607	103800	5651658612	1904	1904	1909	1902	5056
622	20230607	103700	5642036656	1904	1902	1913	1902	3032
623	20230607	103600	5636266480	1902	1908	1908	1902	8462
624	20230607	103500	5620141684	1908	1913	1913	1906	8095
625	20230607	103400	5604695753	1913	1919	1919	1913	18301
626	20230607	103300	5569604501	1919	1912	1919	1912	21053
627	20230607	103200	5529245964	1910	1907	1915	1905	24458
628	20230607	103100	5482488410	1907	1903	1907	1902	4457
629	20230607	103000	5474004843	1903	1902	1903	1898	11497
630	20230607	102900	5452152756	1903	1900	1903	1897	26873
631	20230607	102800	5401140397	1900	1901	1902	1900	13882
632	20230607	102700	5374756901	1901	1903	1903	1901	13582
633	20230607	102600	5348936740	1903	1903	1904	1901	15778
634	20230607	102500	5318919208	1902	1905	1905	1900	28024
635	20230607	102400	5265602289	1903	1907	1908	1903	16609
636	20230607	102300	5233956192	1907	1901	1912	1898	12887
637	20230607	102200	5209455437	1900	1913	1913	1900	59318
638	20230607	102100	5096314464	1913	1916	1916	1911	12474
639	20230607	102000	5072458903	1916	1915	1925	1913	10171
640	20230607	101900	5052926695	1925	1907	1925	1907	15714
641	20230607	101800	5022824315	1906	1917	1922	1904	73863
642	20230607	101700	4881615894	1916	1919	1924	1912	26466
643	20230607	101600	4830863044	1919	1926	1926	1905	119705
644	20230607	101500	4601665819	1926	1928	1936	1925	52667
645	20230607	101400	4500173572	1927	1945	1954	1926	126806
646	20230607	101300	4254436027	1946	1954	1959	1926	127356
647	20230607	101200	4007262181	1952	1971	1996	1939	378598
648	20230607	101100	3258241096	1970	1939	1990	1933	321284
649	20230607	101000	2625419244	1939	1925	1950	1924	67158
650	20230607	100900	2495454725	1926	1927	1940	1922	76213
651	20230607	100800	2348244597	1927	1913	1929	1902	68385
652	20230607	100700	2216905795	1913	1885	1935	1885	153796
653	20230607	100600	1922769773	1882	1890	1897	1881	13234
654	20230607	100500	1897711779	1890	1887	1890	1881	12218
655	20230607	100400	1874640653	1885	1879	1885	1879	356
656	20230607	100300	1873969773	1877	1882	1887	1877	1897
657	20230607	100200	1870406729	1883	1882	1889	1881	2333
658	20230607	100100	1866014650	1882	1890	1890	1882	1163
659	20230607	100000	1863820596	1890	1871	1890	1871	18734
660	20230607	095900	1828686095	1871	1865	1871	1865	7366
661	20230607	095800	1814915119	1865	1867	1870	1864	5337
662	20230607	095700	1804961414	1870	1870	1871	1865	23152
663	20230607	095600	1761706405	1870	1872	1872	1870	978
664	20230607	095500	1759877336	1870	1871	1872	1870	2661
665	20230607	095400	1754900004	1872	1872	1873	1871	2460
666	20230607	095300	1750295304	1872	1872	1873	1871	3722
667	20230607	095200	1743326890	1873	1872	1873	1872	3593
668	20230607	095100	1736600446	1873	1872	1873	1872	1458
669	20230607	095000	1733869642	1873	1873	1873	1872	1980
670	20230607	094900	1730161296	1873	1873	1875	1872	4203
671	20230607	094800	1722292419	1873	1872	1873	1872	4051
672	20230607	094700	1714708589	1873	1872	1873	1872	3335
673	20230607	094600	1708464552	1873	1875	1875	1872	3125
674	20230607	094500	1702613149	1873	1875	1875	1872	3938
675	20230607	094400	1695237113	1873	1875	1875	1873	7035
676	20230607	094300	1682050554	1875	1876	1876	1874	6264
677	20230607	094200	1670304433	1876	1878	1878	1876	7040
678	20230607	094100	1657090759	1877	1879	1879	1875	15755
679	20230607	094000	1627519420	1879	1878	1880	1878	2820
680	20230607	093900	1622221856	1878	1882	1882	1877	15914
681	20230607	093800	1592305472	1882	1882	1883	1882	6073
682	20230607	093700	1580875762	1883	1885	1885	1882	6279
683	20230607	093600	1569047872	1885	1889	1890	1885	5020
684	20230607	093500	1559580217	1890	1889	1890	1886	1940
685	20230607	093400	1555918300	1889	1891	1891	1885	4350
686	20230607	093300	1547715069	1890	1887	1891	1882	23582
687	20230607	093200	1503237413	1891	1897	1899	1887	13866
688	20230607	093100	1476979142	1899	1901	1902	1897	15130
689	20230607	093000	1448230255	1902	1894	1902	1894	11140
690	20230607	092900	1427061685	1897	1901	1904	1891	24415
691	20230607	092800	1380663083	1904	1900	1904	1895	20427
692	20230607	092700	1341791675	1902	1886	1903	1885	18930
693	20230607	092600	1305878077	1885	1900	1902	1884	39717
694	20230607	092500	1230613669	1902	1906	1907	1896	13354
695	20230607	092400	1205233768	1907	1903	1907	1899	56572
696	20230607	092300	1097497039	1902	1900	1903	1888	18015
697	20230607	092200	1063294140	1901	1880	1902	1878	23385
698	20230607	092100	1019095364	1882	1878	1884	1878	7395
699	20230607	092000	1005192755	1878	1870	1878	1869	3277
700	20230607	091900	999056879	1872	1870	1881	1869	1975
701	20230607	091800	995362068	1881	1865	1881	1864	4773
702	20230607	091700	986446125	1865	1866	1866	1865	4980
703	20230607	091600	977158222	1869	1872	1872	1865	9329
704	20230607	091500	959727072	1881	1889	1890	1878	11244
705	20230607	091400	938558859	1886	1885	1891	1885	2190
706	20230607	091300	934422243	1885	1878	1892	1878	10116
707	20230607	091200	915384183	1880	1868	1880	1863	7024
708	20230607	091100	902263644	1868	1864	1869	1863	9485
709	20230607	091000	884573746	1865	1885	1885	1863	21200
710	20230607	090900	844932311	1885	1885	1891	1880	17326
711	20230607	090800	812306171	1892	1895	1895	1887	42913
712	20230607	090700	731159890	1895	1898	1898	1892	16150
713	20230607	090600	700570180	1897	1898	1899	1890	38757
714	20230607	090500	627201912	1900	1900	1905	1898	81963
715	20230607	090400	471329391	1900	1900	1907	1900	48139
716	20230607	090300	379683067	1900	1892	1901	1890	40227
717	20230607	090200	303378520	1896	1887	1896	1884	52613
718	20230607	090100	204008150	1887	1879	1888	1874	39549
719	20230607	090000	129567184	1879	1863	1881	1863	69383