KissMeData/002680/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185700	5255752367	1863	1863	1863	1863	28526
3	20230605	185600	5255752367	1863	1863	1863	1863	0
4	20230605	185500	5255752367	1863	1863	1863	1863	0
5	20230605	185400	5255752367	1863	1863	1863	1863	0
6	20230605	185300	5255752367	1863	1863	1863	1863	0
7	20230605	185200	5255752367	1863	1863	1863	1863	0
8	20230605	185100	5255752367	1863	1863	1863	1863	0
9	20230605	185000	5255752367	1863	1863	1863	1863	0
10	20230605	184900	5255752367	1863	1863	1863	1863	0
11	20230605	184800	5255752367	1863	1863	1863	1863	0
12	20230605	184700	5255752367	1863	1863	1863	1863	0
13	20230605	184600	5255752367	1863	1863	1863	1863	0
14	20230605	184500	5255752367	1863	1863	1863	1863	0
15	20230605	184400	5255752367	1863	1863	1863	1863	0
16	20230605	184300	5255752367	1863	1863	1863	1863	0
17	20230605	184200	5255752367	1863	1863	1863	1863	0
18	20230605	184100	5255752367	1863	1863	1863	1863	0
19	20230605	184000	5255752367	1863	1863	1863	1863	0
20	20230605	183900	5255752367	1863	1863	1863	1863	0
21	20230605	183800	5255752367	1863	1863	1863	1863	0
22	20230605	183700	5255752367	1863	1863	1863	1863	0
23	20230605	183600	5255752367	1863	1863	1863	1863	0
24	20230605	183500	5255752367	1863	1863	1863	1863	0
25	20230605	183400	5255752367	1863	1863	1863	1863	0
26	20230605	183300	5255752367	1863	1863	1863	1863	0
27	20230605	183200	5255752367	1863	1863	1863	1863	0
28	20230605	183100	5255752367	1863	1863	1863	1863	0
29	20230605	183000	5255752367	1863	1863	1863	1863	0
30	20230605	182900	5255752367	1863	1863	1863	1863	0
31	20230605	182800	5255752367	1863	1863	1863	1863	0
32	20230605	182700	5255752367	1863	1863	1863	1863	28526
33	20230605	182600	5255752367	1863	1863	1863	1863	0
34	20230605	182500	5255752367	1863	1863	1863	1863	0
35	20230605	182400	5255752367	1863	1863	1863	1863	0
36	20230605	182300	5255752367	1863	1863	1863	1863	0
37	20230605	182200	5255752367	1863	1863	1863	1863	0
38	20230605	182100	5255752367	1863	1863	1863	1863	0
39	20230605	182000	5255752367	1863	1863	1863	1863	0
40	20230605	181900	5255752367	1863	1863	1863	1863	0
41	20230605	181800	5255752367	1863	1863	1863	1863	0
42	20230605	181700	5255752367	1863	1863	1863	1863	0
43	20230605	181600	5255752367	1863	1863	1863	1863	0
44	20230605	181500	5255752367	1863	1863	1863	1863	0
45	20230605	181400	5255752367	1863	1863	1863	1863	0
46	20230605	181300	5255752367	1863	1863	1863	1863	0
47	20230605	181200	5255752367	1863	1863	1863	1863	0
48	20230605	181100	5255752367	1863	1863	1863	1863	0
49	20230605	181000	5255752367	1863	1863	1863	1863	0
50	20230605	180900	5255752367	1863	1863	1863	1863	0
51	20230605	180800	5255752367	1863	1863	1863	1863	0
52	20230605	180700	5255752367	1863	1863	1863	1863	0
53	20230605	180600	5255752367	1863	1863	1863	1863	0
54	20230605	180500	5255752367	1863	1863	1863	1863	0
55	20230605	180400	5255752367	1863	1863	1863	1863	0
56	20230605	180300	5255752367	1863	1863	1863	1863	0
57	20230605	180200	5255752367	1863	1863	1863	1863	0
58	20230605	180100	5255752367	1863	1863	1863	1863	0
59	20230605	180000	5255752367	1863	1863	1863	1863	0
60	20230605	175900	5255752367	1863	1863	1863	1863	0
61	20230605	175800	5255752367	1863	1863	1863	1863	0
62	20230605	175700	5255752367	1863	1863	1863	1863	28526
63	20230605	175600	5255752367	1863	1863	1863	1863	0
64	20230605	175500	5255752367	1863	1863	1863	1863	0
65	20230605	175400	5255752367	1863	1863	1863	1863	0
66	20230605	175300	5255752367	1863	1863	1863	1863	0
67	20230605	175200	5255752367	1863	1863	1863	1863	0
68	20230605	175100	5255752367	1863	1863	1863	1863	0
69	20230605	175000	5255752367	1863	1863	1863	1863	0
70	20230605	174900	5255752367	1863	1863	1863	1863	0
71	20230605	174800	5255752367	1863	1863	1863	1863	0
72	20230605	174700	5255752367	1863	1863	1863	1863	0
73	20230605	174600	5255752367	1863	1863	1863	1863	0
74	20230605	174500	5255752367	1863	1863	1863	1863	0
75	20230605	174400	5255752367	1863	1863	1863	1863	0
76	20230605	174300	5255752367	1863	1863	1863	1863	0
77	20230605	174200	5255752367	1863	1863	1863	1863	0
78	20230605	174100	5255752367	1863	1863	1863	1863	0
79	20230605	174000	5255752367	1863	1863	1863	1863	0
80	20230605	173900	5255752367	1863	1863	1863	1863	0
81	20230605	173800	5255752367	1863	1863	1863	1863	0
82	20230605	173700	5255752367	1863	1863	1863	1863	0
83	20230605	173600	5255752367	1863	1863	1863	1863	0
84	20230605	173500	5255752367	1863	1863	1863	1863	0
85	20230605	173400	5255752367	1863	1863	1863	1863	0
86	20230605	173300	5255752367	1863	1863	1863	1863	0
87	20230605	173200	5255752367	1863	1863	1863	1863	0
88	20230605	173100	5255752367	1863	1863	1863	1863	0
89	20230605	173000	5255752367	1863	1863	1863	1863	0
90	20230605	172900	5255752367	1863	1863	1863	1863	0
91	20230605	172800	5255752367	1863	1863	1863	1863	0
92	20230605	172700	5255752367	1863	1863	1863	1863	28526
93	20230605	172600	5255752367	1863	1863	1863	1863	0
94	20230605	172500	5255752367	1863	1863	1863	1863	0
95	20230605	172400	5255752367	1863	1863	1863	1863	0
96	20230605	172300	5255752367	1863	1863	1863	1863	0
97	20230605	172200	5255752367	1863	1863	1863	1863	0
98	20230605	172100	5255752367	1863	1863	1863	1863	0
99	20230605	172000	5255752367	1863	1863	1863	1863	0
100	20230605	171900	5255752367	1863	1863	1863	1863	0
101	20230605	171800	5255752367	1863	1863	1863	1863	0
102	20230605	171700	5255752367	1863	1863	1863	1863	0
103	20230605	171600	5255752367	1863	1863	1863	1863	0
104	20230605	171500	5255752367	1863	1863	1863	1863	0
105	20230605	171400	5255752367	1863	1863	1863	1863	0
106	20230605	171300	5255752367	1863	1863	1863	1863	0
107	20230605	171200	5255752367	1863	1863	1863	1863	0
108	20230605	171100	5255752367	1863	1863	1863	1863	0
109	20230605	171000	5255752367	1863	1863	1863	1863	0
110	20230605	170900	5255752367	1863	1863	1863	1863	0
111	20230605	170800	5255752367	1863	1863	1863	1863	0
112	20230605	170700	5255752367	1863	1863	1863	1863	0
113	20230605	170600	5255752367	1863	1863	1863	1863	0
114	20230605	170500	5255752367	1863	1863	1863	1863	0
115	20230605	170400	5255752367	1863	1863	1863	1863	0
116	20230605	170300	5255752367	1863	1863	1863	1863	0
117	20230605	170200	5255752367	1863	1863	1863	1863	0
118	20230605	170100	5255752367	1863	1863	1863	1863	0
119	20230605	170000	5255752367	1863	1863	1863	1863	0
120	20230605	165900	5255752367	1863	1863	1863	1863	0
121	20230605	165800	5255752367	1863	1863	1863	1863	0
122	20230605	165700	5255752367	1863	1863	1863	1863	28526
123	20230605	165600	5255752367	1863	1863	1863	1863	0
124	20230605	165500	5255752367	1863	1863	1863	1863	0
125	20230605	165400	5255752367	1863	1863	1863	1863	0
126	20230605	165300	5255752367	1863	1863	1863	1863	0
127	20230605	165200	5255752367	1863	1863	1863	1863	0
128	20230605	165100	5255752367	1863	1863	1863	1863	0
129	20230605	165000	5255752367	1863	1863	1863	1863	0
130	20230605	164900	5255752367	1863	1863	1863	1863	0
131	20230605	164800	5255752367	1863	1863	1863	1863	0
132	20230605	164700	5255752367	1863	1863	1863	1863	0
133	20230605	164600	5255752367	1863	1863	1863	1863	0
134	20230605	164500	5255752367	1863	1863	1863	1863	0
135	20230605	164400	5255752367	1863	1863	1863	1863	0
136	20230605	164300	5255752367	1863	1863	1863	1863	0
137	20230605	164200	5255752367	1863	1863	1863	1863	0
138	20230605	164100	5255752367	1863	1863	1863	1863	0
139	20230605	164000	5255752367	1863	1863	1863	1863	0
140	20230605	163900	5255752367	1863	1863	1863	1863	0
141	20230605	163800	5255752367	1863	1863	1863	1863	0
142	20230605	163700	5255752367	1863	1863	1863	1863	0
143	20230605	163600	5255752367	1863	1863	1863	1863	0
144	20230605	163500	5255752367	1863	1863	1863	1863	0
145	20230605	163400	5255752367	1863	1863	1863	1863	0
146	20230605	163300	5255752367	1863	1863	1863	1863	0
147	20230605	163200	5255752367	1863	1863	1863	1863	0
148	20230605	163100	5255752367	1863	1863	1863	1863	0
149	20230605	163000	5255752367	1863	1863	1863	1863	0
150	20230605	162900	5255752367	1863	1863	1863	1863	0
151	20230605	162800	5255752367	1863	1863	1863	1863	0
152	20230605	162700	5255752367	1863	1863	1863	1863	28526
153	20230605	162600	5255752367	1863	1863	1863	1863	0
154	20230605	162500	5255752367	1863	1863	1863	1863	0
155	20230605	162400	5255752367	1863	1863	1863	1863	0
156	20230605	162300	5255752367	1863	1863	1863	1863	0
157	20230605	162200	5255752367	1863	1863	1863	1863	0
158	20230605	162100	5255752367	1863	1863	1863	1863	0
159	20230605	162000	5255752367	1863	1863	1863	1863	0
160	20230605	161900	5255752367	1863	1863	1863	1863	0
161	20230605	161800	5255752367	1863	1863	1863	1863	0
162	20230605	161700	5255752367	1863	1863	1863	1863	0
163	20230605	161600	5255752367	1863	1863	1863	1863	0
164	20230605	161500	5255752367	1863	1863	1863	1863	0
165	20230605	161400	5255752367	1863	1863	1863	1863	0
166	20230605	161300	5255752367	1863	1863	1863	1863	0
167	20230605	161200	5255752367	1863	1863	1863	1863	0
168	20230605	161100	5255752367	1863	1863	1863	1863	0
169	20230605	161000	5255752367	1863	1863	1863	1863	0
170	20230605	160900	5255752367	1863	1863	1863	1863	0
171	20230605	160800	5255752367	1863	1863	1863	1863	0
172	20230605	160700	5255752367	1863	1863	1863	1863	0
173	20230605	160600	5255752367	1863	1863	1863	1863	0
174	20230605	160500	5255752367	1863	1863	1863	1863	0
175	20230605	160400	5255752367	1863	1863	1863	1863	0
176	20230605	160300	5255752367	1863	1863	1863	1863	0
177	20230605	160200	5255752367	1863	1863	1863	1863	0
178	20230605	160100	5255752367	1863	1863	1863	1863	0
179	20230605	160000	5255752367	1863	1863	1863	1863	0
180	20230605	155900	5255752367	1863	1863	1863	1863	0
181	20230605	155800	5255752367	1863	1863	1863	1863	0
182	20230605	155700	5255752367	1863	1863	1863	1863	28526
183	20230605	155600	5255752367	1863	1863	1863	1863	0
184	20230605	155500	5255752367	1863	1863	1863	1863	0
185	20230605	155400	5255752367	1863	1863	1863	1863	0
186	20230605	155300	5255752367	1863	1863	1863	1863	0
187	20230605	155200	5255752367	1863	1863	1863	1863	0
188	20230605	155100	5255752367	1863	1863	1863	1863	0
189	20230605	155000	5255752367	1863	1863	1863	1863	0
190	20230605	154900	5255752367	1863	1863	1863	1863	0
191	20230605	154800	5255752367	1863	1863	1863	1863	0
192	20230605	154700	5255752367	1863	1863	1863	1863	0
193	20230605	154600	5255752367	1863	1863	1863	1863	0
194	20230605	154500	5255752367	1863	1863	1863	1863	0
195	20230605	154400	5255752367	1863	1863	1863	1863	0
196	20230605	154300	5255752367	1863	1863	1863	1863	0
197	20230605	154200	5255752367	1863	1863	1863	1863	0
198	20230605	154100	5255752367	1863	1863	1863	1863	0
199	20230605	154000	5255752367	1863	1863	1863	1863	0
200	20230605	153900	5255752367	1863	1863	1863	1863	0
201	20230605	153800	5255752367	1863	1863	1863	1863	0
202	20230605	153700	5255752367	1863	1863	1863	1863	0
203	20230605	153600	5255752367	1863	1863	1863	1863	0
204	20230605	153500	5255752367	1863	1863	1863	1863	0
205	20230605	153400	5255752367	1863	1863	1863	1863	0
206	20230605	153300	5255752367	1863	1863	1863	1863	0
207	20230605	153200	5255752367	1863	1863	1863	1863	0
208	20230605	153100	5255752367	1863	1863	1863	1863	0
209	20230605	153000	5255752367	1863	1863	1863	1863	28526
210	20230605	152900	5202608429	1860	1860	1860	1860	0
211	20230605	152800	5202608429	1860	1860	1860	1860	0
212	20230605	152700	5202608429	1860	1860	1860	1860	0
213	20230605	152600	5202608429	1860	1860	1860	1860	0
214	20230605	152500	5202608429	1860	1860	1860	1860	0
215	20230605	152400	5202608429	1860	1860	1860	1860	0
216	20230605	152300	5202608429	1860	1860	1860	1860	0
217	20230605	152200	5202608429	1860	1860	1860	1860	0
218	20230605	152100	5202608429	1860	1860	1860	1860	0
219	20230605	152000	5202608429	1860	1860	1860	1860	0
220	20230605	151900	5202608429	1860	1859	1860	1858	9006
221	20230605	151800	5185872768	1859	1859	1860	1858	10999
222	20230605	151700	5165428165	1860	1862	1863	1860	17114
223	20230605	151600	5133579275	1862	1864	1864	1862	5351
224	20230605	151500	5123607810	1864	1866	1866	1864	1935
225	20230605	151400	5120000915	1865	1869	1869	1865	353
226	20230605	151300	5119341601	1869	1870	1872	1866	1722
227	20230605	151200	5116124279	1870	1870	1874	1870	3404
228	20230605	151100	5109756261	1869	1867	1870	1867	8062
229	20230605	151000	5094687444	1867	1863	1867	1863	15959
230	20230605	150900	5064923799	1863	1863	1863	1862	1407
231	20230605	150800	5062303078	1863	1862	1863	1862	1563
232	20230605	150700	5059392069	1862	1864	1865	1862	1416
233	20230605	150600	5056752528	1861	1860	1861	1860	5132
234	20230605	150500	5047203571	1860	1860	1861	1859	2732
235	20230605	150400	5042122814	1861	1860	1861	1859	6070
236	20230605	150300	5030835592	1860	1860	1861	1860	1962
237	20230605	150200	5027185624	1860	1861	1862	1859	3805
238	20230605	150100	5020105094	1860	1863	1863	1860	215
239	20230605	150000	5019704974	1864	1858	1864	1858	535
240	20230605	145900	5018710154	1858	1864	1864	1858	5062
241	20230605	145800	5009285979	1864	1864	1864	1864	500
242	20230605	145700	5008353979	1864	1864	1864	1864	2648
243	20230605	145600	5003418107	1864	1863	1864	1863	2008
244	20230605	145500	4999675595	1863	1866	1866	1863	109
245	20230605	145400	4999472288	1866	1866	1866	1866	52
246	20230605	145300	4999375256	1866	1865	1866	1863	174
247	20230605	145200	4999050667	1865	1863	1865	1863	2579
248	20230605	145100	4994243990	1864	1866	1866	1858	7031
249	20230605	145000	4981167362	1864	1866	1866	1864	799
250	20230605	144900	4979677428	1866	1865	1866	1864	1311
251	20230605	144800	4977233618	1865	1865	1865	1865	2
252	20230605	144700	4977229888	1859	1866	1866	1859	2554
253	20230605	144600	4972479041	1866	1866	1867	1866	111
254	20230605	144500	4972271910	1866	1867	1867	1866	6
255	20230605	144400	4972260709	1861	1865	1867	1861	2454
256	20230605	144300	4967689591	1862	1862	1862	1862	1336
257	20230605	144200	4965201959	1862	1863	1863	1862	238
258	20230605	144100	4964758665	1857	1863	1863	1857	4491
259	20230605	144000	4956415761	1859	1860	1860	1859	132
260	20230605	143900	4956170372	1860	1861	1861	1857	14213
261	20230605	143800	4929768365	1860	1865	1865	1860	438
262	20230605	143700	4928953427	1861	1861	1861	1859	1962
263	20230605	143600	4925304337	1860	1865	1865	1860	2276
264	20230605	143500	4921068981	1867	1867	1867	1867	5
265	20230605	143400	4921059646	1862	1860	1867	1860	94
266	20230605	143300	4920884612	1859	1859	1859	1859	50
267	20230605	143200	4920791662	1858	1865	1865	1858	9733
268	20230605	143100	4902685438	1865	1865	1865	1865	1
269	20230605	143000	4902683573	1865	1862	1865	1860	3216
270	20230605	142900	4896700901	1867	1868	1868	1862	372
271	20230605	142800	4896007977	1862	1867	1867	1862	217
272	20230605	142700	4895603746	1867	1867	1868	1867	64
273	20230605	142600	4895484253	1868	1867	1868	1866	4078
274	20230605	142500	4887874425	1869	1869	1869	1869	314
275	20230605	142400	4887287559	1866	1866	1866	1866	618
276	20230605	142300	4886134371	1866	1870	1871	1866	2902
277	20230605	142200	4880717639	1870	1864	1870	1864	2447
278	20230605	142100	4876154433	1864	1860	1864	1859	1252
279	20230605	142000	4873825110	1860	1859	1862	1859	6197
280	20230605	141900	4862294376	1859	1857	1859	1857	7420
281	20230605	141800	4848506264	1858	1862	1862	1858	14914
282	20230605	141700	4820765549	1862	1870	1870	1862	28837
283	20230605	141600	4766987109	1870	1870	1870	1870	87
284	20230605	141500	4766824419	1870	1870	1870	1870	1068
285	20230605	141400	4764827259	1871	1872	1872	1871	258
286	20230605	141300	4764344536	1872	1872	1872	1872	109
287	20230605	141200	4764140488	1872	1873	1873	1872	1235
288	20230605	141100	4761827444	1874	1874	1874	1874	100
289	20230605	141000	4761640044	1871	1872	1872	1871	94
290	20230605	140900	4761464118	1867	1874	1874	1867	1073
291	20230605	140800	4759453526	1874	1874	1874	1867	1426
292	20230605	140700	4756786599	1874	1874	1874	1866	1930
293	20230605	140600	4753181981	1874	1872	1874	1872	1721
294	20230605	140500	4749958321	1873	1871	1874	1867	1611
295	20230605	140400	4746943509	1867	1871	1875	1867	5093
296	20230605	140300	4737422567	1871	1871	1871	1871	0
297	20230605	140200	4737422567	1871	1871	1871	1870	4056
298	20230605	140100	4729833861	1870	1873	1873	1870	1617
299	20230605	140000	4726807498	1873	1873	1873	1873	0
300	20230605	135900	4726807498	1873	1873	1873	1873	1
301	20230605	135800	4726805625	1876	1873	1876	1873	1002
302	20230605	135700	4724928873	1873	1873	1873	1873	4437
303	20230605	135600	4716618372	1873	1873	1873	1873	7
304	20230605	135500	4716605261	1873	1873	1874	1873	988
305	20230605	135400	4714754657	1873	1873	1873	1873	401
306	20230605	135300	4714003584	1873	1876	1876	1873	5204
307	20230605	135200	4704252654	1873	1872	1877	1872	602
308	20230605	135100	4703124800	1878	1876	1878	1872	69
309	20230605	135000	4702995572	1872	1876	1877	1872	7034
310	20230605	134900	4689800891	1877	1876	1877	1876	79
311	20230605	134800	4689652679	1876	1875	1876	1875	1515
312	20230605	134700	4686812010	1876	1876	1876	1876	101
313	20230605	134600	4686622534	1876	1875	1876	1875	201
314	20230605	134500	4686245578	1872	1872	1872	1872	1
315	20230605	134400	4686243706	1876	1876	1876	1872	2504
316	20230605	134300	4681548862	1876	1874	1876	1873	742
317	20230605	134200	4680158936	1877	1877	1877	1874	329
318	20230605	134100	4679541655	1877	1877	1877	1877	942
319	20230605	134000	4677773521	1873	1873	1874	1873	4811
320	20230605	133900	4668761150	1873	1872	1873	1872	520
321	20230605	133800	4667787658	1872	1874	1874	1872	1597
322	20230605	133700	4664795418	1873	1874	1874	1873	235
323	20230605	133600	4664355030	1874	1872	1874	1872	2589
324	20230605	133500	4659508244	1870	1871	1872	1870	3743
325	20230605	133400	4652506797	1871	1873	1874	1871	1222
326	20230605	133300	4650219334	1873	1874	1874	1873	534
327	20230605	133200	4649218624	1874	1875	1875	1874	708
328	20230605	133100	4647891831	1875	1877	1877	1875	1033
329	20230605	133000	4645954856	1875	1878	1878	1875	807
330	20230605	132900	4644440662	1875	1875	1875	1875	43
331	20230605	132800	4644360037	1875	1876	1876	1875	100
332	20230605	132700	4644172534	1875	1878	1878	1875	3613
333	20230605	132600	4637396178	1878	1876	1878	1876	288
334	20230605	132500	4636855318	1878	1879	1879	1878	508
335	20230605	132400	4635900787	1882	1882	1882	1879	1498
336	20230605	132300	4633086036	1875	1879	1879	1875	1282
337	20230605	132200	4630677959	1879	1877	1879	1875	661
338	20230605	132100	4629436401	1877	1878	1878	1874	2082
339	20230605	132000	4625532954	1878	1878	1879	1874	2457
340	20230605	131900	4620926731	1874	1874	1874	1874	1878
341	20230605	131800	4617407359	1874	1874	1875	1874	4062
342	20230605	131700	4609794313	1871	1875	1875	1871	4073
343	20230605	131600	4602170164	1879	1875	1879	1873	1004
344	20230605	131500	4600288492	1875	1874	1875	1874	1447
345	20230605	131400	4597576479	1875	1875	1875	1875	201
346	20230605	131300	4597199604	1875	1875	1875	1872	704
347	20230605	131200	4595879727	1872	1866	1872	1865	2152
348	20230605	131100	4591858534	1866	1868	1872	1866	5383
349	20230605	131000	4581798139	1868	1868	1868	1865	6746
350	20230605	130900	4569216798	1869	1869	1869	1865	809
351	20230605	130800	4567706421	1869	1866	1869	1866	536
352	20230605	130700	4566704991	1869	1869	1870	1869	2555
353	20230605	130600	4561929695	1870	1869	1870	1869	305
354	20230605	130500	4561359645	1869	1863	1869	1863	6926
355	20230605	130400	4548446571	1865	1867	1868	1864	1605
356	20230605	130300	4545452680	1867	1869	1870	1863	5287
357	20230605	130200	4535590072	1867	1870	1870	1867	10
358	20230605	130100	4535571387	1869	1870	1872	1863	13494
359	20230605	130000	4510393250	1870	1872	1872	1870	1685
360	20230605	125900	4507242058	1875	1870	1875	1870	10
361	20230605	125800	4507223313	1875	1870	1875	1866	7211
362	20230605	125700	4493750622	1870	1875	1875	1870	7531
363	20230605	125600	4479659919	1875	1879	1879	1872	3001
364	20230605	125500	4474037494	1879	1875	1879	1871	4515
365	20230605	125400	4465581882	1875	1880	1880	1875	5320
366	20230605	125300	4455592647	1880	1886	1886	1880	3333
367	20230605	125200	4449325487	1886	1881	1886	1881	97
368	20230605	125100	4449142910	1881	1881	1881	1880	2305
369	20230605	125000	4444809213	1881	1881	1888	1880	1215
370	20230605	124900	4442524145	1880	1888	1888	1880	420
371	20230605	124800	4441734145	1880	1880	1880	1880	935
372	20230605	124700	4439976345	1880	1879	1890	1878	449
373	20230605	124600	4439130253	1878	1879	1879	1878	114
374	20230605	124500	4438916156	1877	1891	1891	1877	5956
375	20230605	124400	4427705554	1891	1889	1892	1889	4530
376	20230605	124300	4419139955	1888	1888	1888	1888	438
377	20230605	124200	4418313011	1887	1889	1889	1887	1021
378	20230605	124100	4416385771	1889	1889	1892	1889	251
379	20230605	124000	4415911623	1890	1890	1890	1890	0
380	20230605	123900	4415911623	1890	1888	1890	1888	33
381	20230605	123800	4415849271	1888	1888	1888	1888	654
382	20230605	123700	4414614519	1890	1891	1891	1890	787
383	20230605	123600	4413126823	1894	1890	1894	1890	230
384	20230605	123500	4412691862	1890	1888	1890	1888	2
385	20230605	123400	4412688084	1895	1888	1895	1887	296
386	20230605	123300	4412127977	1887	1887	1887	1887	531
387	20230605	123200	4411125980	1887	1887	1888	1887	1123
388	20230605	123100	4409006866	1887	1889	1889	1887	973
389	20230605	123000	4407170655	1887	1888	1888	1887	412
390	20230605	122900	4406392971	1887	1893	1898	1886	2030
391	20230605	122800	4402562861	1886	1893	1893	1886	3001
392	20230605	122700	4396892501	1892	1898	1899	1892	172
393	20230605	122600	4396565902	1892	1892	1893	1891	357
394	20230605	122500	4395890688	1890	1892	1892	1890	233
395	20230605	122400	4395450308	1890	1891	1898	1890	2192
396	20230605	122300	4391305995	1891	1893	1893	1891	782
397	20230605	122200	4389827212	1891	1897	1897	1891	534
398	20230605	122100	4388817376	1898	1898	1898	1898	876
399	20230605	122000	4387154728	1889	1890	1890	1889	355
400	20230605	121900	4386484124	1889	1899	1899	1887	1582
401	20230605	121800	4383495523	1890	1900	1901	1890	3458
402	20230605	121700	4376925800	1900	1894	1900	1891	1660
403	20230605	121600	4373774988	1893	1886	1893	1884	2040
404	20230605	121500	4369922432	1884	1886	1886	1884	200
405	20230605	121400	4369545570	1887	1892	1892	1887	3459
406	20230605	121300	4363013184	1893	1897	1897	1893	4893
407	20230605	121200	4353733264	1897	1901	1902	1897	9181
408	20230605	121100	4336300610	1900	1902	1902	1900	649
409	20230605	121000	4335067266	1902	1899	1902	1897	1616
410	20230605	120900	4332000053	1899	1900	1901	1899	3940
411	20230605	120800	4324514480	1900	1897	1900	1896	13614
412	20230605	120700	4298656407	1897	1895	1897	1895	1704
413	20230605	120600	4295426932	1895	1896	1897	1894	3950
414	20230605	120500	4287937559	1896	1895	1896	1894	6112
415	20230605	120400	4276352618	1896	1897	1898	1896	5397
416	20230605	120300	4266114860	1897	1893	1897	1892	257
417	20230605	120200	4265628463	1892	1892	1898	1892	2263
418	20230605	120100	4261338489	1892	1890	1899	1890	11379
419	20230605	120000	4239813778	1888	1888	1889	1888	1524
420	20230605	115900	4236935109	1882	1889	1889	1880	2388
421	20230605	115800	4232436603	1889	1882	1889	1880	19825
422	20230605	115700	4195061863	1876	1876	1877	1876	216
423	20230605	115600	4194656644	1875	1883	1883	1875	8402
424	20230605	115500	4178883425	1880	1881	1881	1879	5944
425	20230605	115400	4167709000	1882	1884	1884	1881	1117
426	20230605	115300	4165607104	1884	1884	1884	1884	83
427	20230605	115200	4165450732	1885	1885	1885	1885	4
428	20230605	115100	4165443192	1885	1885	1886	1884	5127
429	20230605	115000	4155779338	1885	1881	1885	1881	375
430	20230605	114900	4155072924	1881	1886	1886	1881	8277
431	20230605	114800	4139494288	1884	1883	1886	1882	9488
432	20230605	114700	4121637122	1886	1886	1886	1883	6356
433	20230605	114600	4109664996	1886	1888	1888	1886	132
434	20230605	114500	4109415925	1888	1889	1890	1888	4044
435	20230605	114400	4101778323	1889	1890	1891	1889	2311
436	20230605	114300	4097412069	1890	1889	1891	1889	5379
437	20230605	114200	4087244593	1889	1885	1891	1885	6943
438	20230605	114100	4074131650	1887	1879	1888	1879	2255
439	20230605	114000	4069883434	1879	1878	1879	1878	894
440	20230605	113900	4068203695	1877	1875	1877	1874	3014
441	20230605	113800	4062551247	1875	1877	1877	1873	2311
442	20230605	113700	4058218061	1877	1877	1877	1873	1947
443	20230605	113600	4054568659	1877	1877	1877	1875	4518
444	20230605	113500	4046093649	1877	1877	1877	1877	661
445	20230605	113400	4044852952	1881	1875	1881	1875	903
446	20230605	113300	4043158158	1875	1881	1881	1875	10944
447	20230605	113200	4022611231	1882	1884	1885	1881	7863
448	20230605	113100	4007808101	1884	1884	1886	1884	1391
449	20230605	113000	4005187425	1884	1885	1885	1884	2709
450	20230605	112900	4000083169	1885	1887	1887	1885	5111
451	20230605	112800	3990444836	1887	1891	1891	1886	3158
452	20230605	112700	3984479452	1891	1891	1891	1887	2837
453	20230605	112600	3979120299	1891	1892	1892	1891	1508
454	20230605	112500	3976267306	1891	1900	1903	1891	4007
455	20230605	112400	3968658310	1899	1885	1903	1885	11016
456	20230605	112300	3947837521	1885	1891	1892	1883	9886
457	20230605	112200	3929172161	1892	1896	1896	1892	725
458	20230605	112100	3927799224	1894	1897	1899	1894	14211
459	20230605	112000	3900862258	1897	1909	1909	1897	19412
460	20230605	111900	3863910040	1910	1906	1910	1903	20137
461	20230605	111800	3825535180	1907	1908	1910	1903	29193
462	20230605	111700	3769887353	1910	1900	1913	1900	21920
463	20230605	111600	3728118145	1904	1905	1918	1900	97594
464	20230605	111500	3541545695	1905	1887	1910	1887	184122
465	20230605	111400	3192443832	1887	1889	1889	1887	8073
466	20230605	111300	3177201276	1889	1887	1889	1880	15427
467	20230605	111200	3148081064	1887	1870	1888	1869	11153
468	20230605	111100	3127112815	1870	1871	1871	1870	1070
469	20230605	111000	3125110935	1871	1874	1874	1871	963
470	20230605	110900	3123309123	1874	1872	1874	1872	3581
471	20230605	110800	3116602677	1872	1869	1872	1869	1018
472	20230605	110700	3114699414	1869	1867	1869	1862	11114
473	20230605	110600	3093977233	1867	1867	1867	1866	1563
474	20230605	110500	3091059822	1867	1867	1867	1866	1461
475	20230605	110400	3088332728	1875	1873	1875	1866	1522
476	20230605	110300	3085481132	1873	1866	1873	1865	2059
477	20230605	110200	3081639353	1866	1869	1869	1866	7069
478	20230605	110100	3068441403	1873	1871	1873	1869	4328
479	20230605	110000	3060348062	1871	1875	1875	1871	1903
480	20230605	105900	3056782401	1875	1875	1883	1874	4078
481	20230605	105800	3049125236	1875	1875	1875	1874	583
482	20230605	105700	3048032302	1875	1875	1884	1875	6366
483	20230605	105600	3036078254	1886	1874	1889	1873	6140
484	20230605	105500	3024522110	1873	1871	1873	1871	1458
485	20230605	105400	3021792880	1871	1872	1873	1870	10620
486	20230605	105300	3001922925	1872	1873	1873	1871	2379
487	20230605	105200	2997469755	1874	1867	1874	1867	1428
488	20230605	105100	2994795541	1867	1867	1869	1867	1406
489	20230605	105000	2992170010	1866	1866	1866	1865	6842
490	20230605	104900	2979404164	1866	1865	1866	1865	5191
491	20230605	104800	2969719493	1865	1869	1869	1860	14743
492	20230605	104700	2942253914	1869	1870	1874	1865	11536
493	20230605	104600	2920715527	1870	1875	1875	1869	10171
494	20230605	104500	2901681975	1875	1891	1891	1875	8743
495	20230605	104400	2885242009	1891	1895	1895	1880	65147
496	20230605	104300	2762165863	1894	1885	1895	1881	11986
497	20230605	104200	2739516119	1881	1880	1885	1871	18089
498	20230605	104100	2705511172	1871	1870	1881	1867	33830
499	20230605	104000	2642147619	1870	1875	1875	1869	23366
500	20230605	103900	2598403279	1877	1889	1889	1872	26625
501	20230605	103800	2548316624	1889	1881	1890	1878	56374
502	20230605	103700	2441873971	1881	1890	1890	1881	6832
503	20230605	103600	2429007668	1890	1891	1891	1885	15079
504	20230605	103500	2400528804	1892	1893	1893	1891	7947
505	20230605	103400	2385493102	1890	1888	1895	1888	11452
506	20230605	103300	2363845734	1888	1884	1889	1883	1692
507	20230605	103200	2360658329	1884	1890	1891	1880	2204
508	20230605	103100	2356501152	1880	1896	1897	1877	18921
509	20230605	103000	2320773547	1896	1892	1897	1892	17017
510	20230605	102900	2288530540	1892	1889	1893	1883	9774
511	20230605	102800	2270044885	1889	1879	1890	1879	3126
512	20230605	102700	2264148641	1877	1882	1886	1877	15998
513	20230605	102600	2234062960	1882	1891	1891	1882	5655
514	20230605	102500	2223399050	1890	1883	1892	1883	8454
515	20230605	102400	2207435750	1879	1887	1900	1875	71639
516	20230605	102300	2072098435	1887	1888	1888	1884	7724
517	20230605	102200	2057527443	1888	1882	1888	1882	12252
518	20230605	102100	2034428329	1882	1886	1887	1880	6716
519	20230605	102000	2021764376	1880	1877	1887	1875	10391
520	20230605	101900	2002213660	1876	1873	1876	1873	7534
521	20230605	101800	1988096499	1873	1865	1874	1865	925
522	20230605	101700	1986369215	1875	1877	1877	1864	4959
523	20230605	101600	1977094315	1877	1869	1877	1869	12270
524	20230605	101500	1954127082	1867	1857	1867	1857	14410
525	20230605	101400	1927268912	1858	1857	1858	1857	2203
526	20230605	101300	1923177680	1857	1858	1860	1857	7658
527	20230605	101200	1908949420	1858	1861	1861	1857	15372
528	20230605	101100	1880391666	1858	1862	1863	1858	11973
529	20230605	101000	1858122417	1863	1863	1863	1862	770
530	20230605	100900	1856688107	1863	1861	1863	1860	5916
531	20230605	100800	1845678937	1865	1861	1865	1860	9810
532	20230605	100700	1827421135	1861	1865	1865	1861	4530
533	20230605	100600	1818979335	1865	1866	1866	1865	5203
534	20230605	100500	1809273649	1866	1860	1870	1857	10885
535	20230605	100400	1788989781	1857	1860	1863	1857	20471
536	20230605	100300	1750941610	1860	1872	1872	1860	15763
537	20230605	100200	1721518847	1872	1876	1879	1869	8665
538	20230605	100100	1705279741	1883	1882	1892	1875	43777
539	20230605	100000	1622674991	1882	1870	1882	1869	46652
540	20230605	095900	1535172041	1871	1865	1871	1864	11044
541	20230605	095800	1514556145	1857	1858	1865	1852	6862
542	20230605	095700	1501818396	1858	1869	1869	1858	23172
543	20230605	095600	1458591733	1873	1873	1875	1872	9932
544	20230605	095500	1439987109	1870	1863	1870	1860	24325
545	20230605	095400	1394580169	1860	1857	1862	1857	3253
546	20230605	095300	1388526834	1857	1867	1867	1855	9576
547	20230605	095200	1370759646	1868	1864	1868	1855	26972
548	20230605	095100	1320682089	1860	1874	1875	1856	21197
549	20230605	095000	1281164001	1874	1874	1882	1864	44186
550	20230605	094900	1198279664	1870	1851	1876	1845	68312
551	20230605	094800	1070855767	1850	1825	1850	1825	17739
552	20230605	094700	1038156137	1825	1844	1845	1793	32130
553	20230605	094600	979900124	1844	1845	1845	1843	5042
554	20230605	094500	970598190	1845	1846	1847	1845	3217
555	20230605	094400	964659028	1846	1855	1857	1846	1921
556	20230605	094300	961112450	1855	1856	1859	1846	1338
557	20230605	094200	958630586	1858	1846	1858	1846	5127
558	20230605	094100	949135155	1847	1867	1867	1847	11638
559	20230605	094000	927539839	1867	1839	1870	1839	30519
560	20230605	093900	871000258	1842	1838	1842	1837	1679
561	20230605	093800	867913782	1839	1840	1840	1837	5662
562	20230605	093700	857505063	1840	1836	1843	1836	13435
563	20230605	093600	832797861	1837	1838	1838	1835	2233
564	20230605	093500	828697646	1837	1833	1837	1833	3233
565	20230605	093400	822770989	1822	1839	1839	1821	1555
566	20230605	093300	819937604	1818	1840	1840	1818	5850
567	20230605	093200	809265335	1839	1829	1839	1829	4087
568	20230605	093100	801786194	1828	1827	1828	1827	1531
569	20230605	093000	798988999	1820	1820	1823	1818	4406
570	20230605	092900	790975460	1819	1821	1829	1818	6941
571	20230605	092800	778336508	1819	1830	1830	1819	4783
572	20230605	092700	769611110	1820	1829	1837	1820	11417
573	20230605	092600	748753813	1830	1836	1836	1828	10348
574	20230605	092500	729797318	1837	1841	1847	1837	9450
575	20230605	092400	712391807	1842	1837	1842	1836	2673
576	20230605	092300	707473815	1840	1842	1842	1836	3313
577	20230605	092200	701383611	1842	1840	1842	1836	15138
578	20230605	092100	673555262	1840	1858	1858	1840	16392
579	20230605	092000	643286175	1858	1867	1868	1851	18663
580	20230605	091900	608525192	1868	1846	1872	1845	48864
581	20230605	091800	517713805	1845	1839	1845	1834	23233
582	20230605	091700	474889541	1840	1832	1845	1832	37586
583	20230605	091600	405829616	1824	1832	1833	1822	7244
584	20230605	091500	392560836	1833	1828	1833	1822	19940
585	20230605	091400	356110732	1828	1826	1829	1826	7737
586	20230605	091300	341980497	1826	1830	1831	1824	4690
587	20230605	091200	333396722	1831	1819	1832	1818	18322
588	20230605	091100	299933251	1820	1814	1820	1814	6824
589	20230605	091000	287519557	1814	1807	1818	1807	1307
590	20230605	090900	285152011	1803	1810	1810	1803	2628
591	20230605	090800	280405116	1810	1815	1819	1810	4684
592	20230605	090700	271909362	1819	1805	1819	1804	32257
593	20230605	090600	213514893	1805	1808	1808	1803	4297
594	20230605	090500	205762726	1808	1813	1813	1808	3406
595	20230605	090400	199600262	1809	1812	1814	1809	9563
596	20230605	090300	182282705	1811	1813	1820	1807	5358
597	20230605	090200	172582954	1811	1810	1822	1808	18457
598	20230605	090100	139145034	1810	1816	1825	1810	23182
599	20230605	090000	97065412	1827	1818	1830	1811	53276