KissMeData/002700/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	195900	1627344301	1898	1898	1898	1898	16128
3	20230623	195800	1627344301	1898	1898	1898	1898	0
4	20230623	195700	1627344301	1898	1898	1898	1898	0
5	20230623	195600	1627344301	1898	1898	1898	1898	0
6	20230623	195500	1627344301	1898	1898	1898	1898	0
7	20230623	195400	1627344301	1898	1898	1898	1898	0
8	20230623	195300	1627344301	1898	1898	1898	1898	0
9	20230623	195200	1627344301	1898	1898	1898	1898	0
10	20230623	195100	1627344301	1898	1898	1898	1898	0
11	20230623	195000	1627344301	1898	1898	1898	1898	0
12	20230623	194900	1627344301	1898	1898	1898	1898	0
13	20230623	194800	1627344301	1898	1898	1898	1898	0
14	20230623	194700	1627344301	1898	1898	1898	1898	0
15	20230623	194600	1627344301	1898	1898	1898	1898	0
16	20230623	194500	1627344301	1898	1898	1898	1898	0
17	20230623	194400	1627344301	1898	1898	1898	1898	0
18	20230623	194300	1627344301	1898	1898	1898	1898	0
19	20230623	194200	1627344301	1898	1898	1898	1898	0
20	20230623	194100	1627344301	1898	1898	1898	1898	0
21	20230623	194000	1627344301	1898	1898	1898	1898	0
22	20230623	193900	1627344301	1898	1898	1898	1898	0
23	20230623	193800	1627344301	1898	1898	1898	1898	0
24	20230623	193700	1627344301	1898	1898	1898	1898	0
25	20230623	193600	1627344301	1898	1898	1898	1898	0
26	20230623	193500	1627344301	1898	1898	1898	1898	0
27	20230623	193400	1627344301	1898	1898	1898	1898	0
28	20230623	193300	1627344301	1898	1898	1898	1898	0
29	20230623	193200	1627344301	1898	1898	1898	1898	0
30	20230623	193100	1627344301	1898	1898	1898	1898	0
31	20230623	193000	1627344301	1898	1898	1898	1898	0
32	20230623	192900	1627344301	1898	1898	1898	1898	16128
33	20230623	192800	1627344301	1898	1898	1898	1898	0
34	20230623	192700	1627344301	1898	1898	1898	1898	0
35	20230623	192600	1627344301	1898	1898	1898	1898	0
36	20230623	192500	1627344301	1898	1898	1898	1898	0
37	20230623	192400	1627344301	1898	1898	1898	1898	0
38	20230623	192300	1627344301	1898	1898	1898	1898	0
39	20230623	192200	1627344301	1898	1898	1898	1898	0
40	20230623	192100	1627344301	1898	1898	1898	1898	0
41	20230623	192000	1627344301	1898	1898	1898	1898	0
42	20230623	191900	1627344301	1898	1898	1898	1898	0
43	20230623	191800	1627344301	1898	1898	1898	1898	0
44	20230623	191700	1627344301	1898	1898	1898	1898	0
45	20230623	191600	1627344301	1898	1898	1898	1898	0
46	20230623	191500	1627344301	1898	1898	1898	1898	0
47	20230623	191400	1627344301	1898	1898	1898	1898	0
48	20230623	191300	1627344301	1898	1898	1898	1898	0
49	20230623	191200	1627344301	1898	1898	1898	1898	0
50	20230623	191100	1627344301	1898	1898	1898	1898	0
51	20230623	191000	1627344301	1898	1898	1898	1898	0
52	20230623	190900	1627344301	1898	1898	1898	1898	0
53	20230623	190800	1627344301	1898	1898	1898	1898	0
54	20230623	190700	1627344301	1898	1898	1898	1898	0
55	20230623	190600	1627344301	1898	1898	1898	1898	0
56	20230623	190500	1627344301	1898	1898	1898	1898	0
57	20230623	190400	1627344301	1898	1898	1898	1898	0
58	20230623	190300	1627344301	1898	1898	1898	1898	0
59	20230623	190200	1627344301	1898	1898	1898	1898	0
60	20230623	190100	1627344301	1898	1898	1898	1898	0
61	20230623	190000	1627344301	1898	1898	1898	1898	0
62	20230623	185900	1627344301	1898	1898	1898	1898	16128
63	20230623	185800	1627344301	1898	1898	1898	1898	0
64	20230623	185700	1627344301	1898	1898	1898	1898	0
65	20230623	185600	1627344301	1898	1898	1898	1898	0
66	20230623	185500	1627344301	1898	1898	1898	1898	0
67	20230623	185400	1627344301	1898	1898	1898	1898	0
68	20230623	185300	1627344301	1898	1898	1898	1898	0
69	20230623	185200	1627344301	1898	1898	1898	1898	0
70	20230623	185100	1627344301	1898	1898	1898	1898	0
71	20230623	185000	1627344301	1898	1898	1898	1898	0
72	20230623	184900	1627344301	1898	1898	1898	1898	0
73	20230623	184800	1627344301	1898	1898	1898	1898	0
74	20230623	184700	1627344301	1898	1898	1898	1898	0
75	20230623	184600	1627344301	1898	1898	1898	1898	0
76	20230623	184500	1627344301	1898	1898	1898	1898	0
77	20230623	184400	1627344301	1898	1898	1898	1898	0
78	20230623	184300	1627344301	1898	1898	1898	1898	0
79	20230623	184200	1627344301	1898	1898	1898	1898	0
80	20230623	184100	1627344301	1898	1898	1898	1898	0
81	20230623	184000	1627344301	1898	1898	1898	1898	0
82	20230623	183900	1627344301	1898	1898	1898	1898	0
83	20230623	183800	1627344301	1898	1898	1898	1898	0
84	20230623	183700	1627344301	1898	1898	1898	1898	0
85	20230623	183600	1627344301	1898	1898	1898	1898	0
86	20230623	183500	1627344301	1898	1898	1898	1898	0
87	20230623	183400	1627344301	1898	1898	1898	1898	0
88	20230623	183300	1627344301	1898	1898	1898	1898	0
89	20230623	183200	1627344301	1898	1898	1898	1898	0
90	20230623	183100	1627344301	1898	1898	1898	1898	0
91	20230623	183000	1627344301	1898	1898	1898	1898	0
92	20230623	182900	1627344301	1898	1898	1898	1898	16128
93	20230623	182800	1627344301	1898	1898	1898	1898	0
94	20230623	182700	1627344301	1898	1898	1898	1898	0
95	20230623	182600	1627344301	1898	1898	1898	1898	0
96	20230623	182500	1627344301	1898	1898	1898	1898	0
97	20230623	182400	1627344301	1898	1898	1898	1898	0
98	20230623	182300	1627344301	1898	1898	1898	1898	0
99	20230623	182200	1627344301	1898	1898	1898	1898	0
100	20230623	182100	1627344301	1898	1898	1898	1898	0
101	20230623	182000	1627344301	1898	1898	1898	1898	0
102	20230623	181900	1627344301	1898	1898	1898	1898	0
103	20230623	181800	1627344301	1898	1898	1898	1898	0
104	20230623	181700	1627344301	1898	1898	1898	1898	0
105	20230623	181600	1627344301	1898	1898	1898	1898	0
106	20230623	181500	1627344301	1898	1898	1898	1898	0
107	20230623	181400	1627344301	1898	1898	1898	1898	0
108	20230623	181300	1627344301	1898	1898	1898	1898	0
109	20230623	181200	1627344301	1898	1898	1898	1898	0
110	20230623	181100	1627344301	1898	1898	1898	1898	0
111	20230623	181000	1627344301	1898	1898	1898	1898	0
112	20230623	180900	1627344301	1898	1898	1898	1898	0
113	20230623	180800	1627344301	1898	1898	1898	1898	0
114	20230623	180700	1627344301	1898	1898	1898	1898	0
115	20230623	180600	1627344301	1898	1898	1898	1898	0
116	20230623	180500	1627344301	1898	1898	1898	1898	0
117	20230623	180400	1627344301	1898	1898	1898	1898	0
118	20230623	180300	1627344301	1898	1898	1898	1898	0
119	20230623	180200	1627344301	1898	1898	1898	1898	0
120	20230623	180100	1627344301	1898	1898	1898	1898	0
121	20230623	180000	1627344301	1898	1898	1898	1898	0
122	20230623	175900	1627344301	1898	1898	1898	1898	16128
123	20230623	175800	1627344301	1898	1898	1898	1898	0
124	20230623	175700	1627344301	1898	1898	1898	1898	0
125	20230623	175600	1627344301	1898	1898	1898	1898	0
126	20230623	175500	1627344301	1898	1898	1898	1898	0
127	20230623	175400	1627344301	1898	1898	1898	1898	0
128	20230623	175300	1627344301	1898	1898	1898	1898	0
129	20230623	175200	1627344301	1898	1898	1898	1898	0
130	20230623	175100	1627344301	1898	1898	1898	1898	0
131	20230623	175000	1627344301	1898	1898	1898	1898	0
132	20230623	174900	1627344301	1898	1898	1898	1898	0
133	20230623	174800	1627344301	1898	1898	1898	1898	0
134	20230623	174700	1627344301	1898	1898	1898	1898	0
135	20230623	174600	1627344301	1898	1898	1898	1898	0
136	20230623	174500	1627344301	1898	1898	1898	1898	0
137	20230623	174400	1627344301	1898	1898	1898	1898	0
138	20230623	174300	1627344301	1898	1898	1898	1898	0
139	20230623	174200	1627344301	1898	1898	1898	1898	0
140	20230623	174100	1627344301	1898	1898	1898	1898	0
141	20230623	174000	1627344301	1898	1898	1898	1898	0
142	20230623	173900	1627344301	1898	1898	1898	1898	0
143	20230623	173800	1627344301	1898	1898	1898	1898	0
144	20230623	173700	1627344301	1898	1898	1898	1898	0
145	20230623	173600	1627344301	1898	1898	1898	1898	0
146	20230623	173500	1627344301	1898	1898	1898	1898	0
147	20230623	173400	1627344301	1898	1898	1898	1898	0
148	20230623	173300	1627344301	1898	1898	1898	1898	0
149	20230623	173200	1627344301	1898	1898	1898	1898	0
150	20230623	173100	1627344301	1898	1898	1898	1898	0
151	20230623	173000	1627344301	1898	1898	1898	1898	0
152	20230623	172900	1627344301	1898	1898	1898	1898	16128
153	20230623	172800	1627344301	1898	1898	1898	1898	0
154	20230623	172700	1627344301	1898	1898	1898	1898	0
155	20230623	172600	1627344301	1898	1898	1898	1898	0
156	20230623	172500	1627344301	1898	1898	1898	1898	0
157	20230623	172400	1627344301	1898	1898	1898	1898	0
158	20230623	172300	1627344301	1898	1898	1898	1898	0
159	20230623	172200	1627344301	1898	1898	1898	1898	0
160	20230623	172100	1627344301	1898	1898	1898	1898	0
161	20230623	172000	1627344301	1898	1898	1898	1898	0
162	20230623	171900	1627344301	1898	1898	1898	1898	0
163	20230623	171800	1627344301	1898	1898	1898	1898	0
164	20230623	171700	1627344301	1898	1898	1898	1898	0
165	20230623	171600	1627344301	1898	1898	1898	1898	0
166	20230623	171500	1627344301	1898	1898	1898	1898	0
167	20230623	171400	1627344301	1898	1898	1898	1898	0
168	20230623	171300	1627344301	1898	1898	1898	1898	0
169	20230623	171200	1627344301	1898	1898	1898	1898	0
170	20230623	171100	1627344301	1898	1898	1898	1898	0
171	20230623	171000	1627344301	1898	1898	1898	1898	0
172	20230623	170900	1627344301	1898	1898	1898	1898	0
173	20230623	170800	1627344301	1898	1898	1898	1898	0
174	20230623	170700	1627344301	1898	1898	1898	1898	0
175	20230623	170600	1627344301	1898	1898	1898	1898	0
176	20230623	170500	1627344301	1898	1898	1898	1898	0
177	20230623	170400	1627344301	1898	1898	1898	1898	0
178	20230623	170300	1627344301	1898	1898	1898	1898	0
179	20230623	170200	1627344301	1898	1898	1898	1898	0
180	20230623	170100	1627344301	1898	1898	1898	1898	0
181	20230623	170000	1627344301	1898	1898	1898	1898	0
182	20230623	165900	1627344301	1898	1898	1898	1898	16128
183	20230623	165800	1627344301	1898	1898	1898	1898	0
184	20230623	165700	1627344301	1898	1898	1898	1898	0
185	20230623	165600	1627344301	1898	1898	1898	1898	0
186	20230623	165500	1627344301	1898	1898	1898	1898	0
187	20230623	165400	1627344301	1898	1898	1898	1898	0
188	20230623	165300	1627344301	1898	1898	1898	1898	0
189	20230623	165200	1627344301	1898	1898	1898	1898	0
190	20230623	165100	1627344301	1898	1898	1898	1898	0
191	20230623	165000	1627344301	1898	1898	1898	1898	0
192	20230623	164900	1627344301	1898	1898	1898	1898	0
193	20230623	164800	1627344301	1898	1898	1898	1898	0
194	20230623	164700	1627344301	1898	1898	1898	1898	0
195	20230623	164600	1627344301	1898	1898	1898	1898	0
196	20230623	164500	1627344301	1898	1898	1898	1898	0
197	20230623	164400	1627344301	1898	1898	1898	1898	0
198	20230623	164300	1627344301	1898	1898	1898	1898	0
199	20230623	164200	1627344301	1898	1898	1898	1898	0
200	20230623	164100	1627344301	1898	1898	1898	1898	0
201	20230623	164000	1627344301	1898	1898	1898	1898	0
202	20230623	163900	1627344301	1898	1898	1898	1898	0
203	20230623	163800	1627344301	1898	1898	1898	1898	0
204	20230623	163700	1627344301	1898	1898	1898	1898	0
205	20230623	163600	1627344301	1898	1898	1898	1898	0
206	20230623	163500	1627344301	1898	1898	1898	1898	0
207	20230623	163400	1627344301	1898	1898	1898	1898	0
208	20230623	163300	1627344301	1898	1898	1898	1898	0
209	20230623	163200	1627344301	1898	1898	1898	1898	0
210	20230623	163100	1627344301	1898	1898	1898	1898	0
211	20230623	163000	1627344301	1898	1898	1898	1898	0
212	20230623	162900	1627344301	1898	1898	1898	1898	16128
213	20230623	162800	1627344301	1898	1898	1898	1898	0
214	20230623	162700	1627344301	1898	1898	1898	1898	0
215	20230623	162600	1627344301	1898	1898	1898	1898	0
216	20230623	162500	1627344301	1898	1898	1898	1898	0
217	20230623	162400	1627344301	1898	1898	1898	1898	0
218	20230623	162300	1627344301	1898	1898	1898	1898	0
219	20230623	162200	1627344301	1898	1898	1898	1898	0
220	20230623	162100	1627344301	1898	1898	1898	1898	0
221	20230623	162000	1627344301	1898	1898	1898	1898	0
222	20230623	161900	1627344301	1898	1898	1898	1898	0
223	20230623	161800	1627344301	1898	1898	1898	1898	0
224	20230623	161700	1627344301	1898	1898	1898	1898	0
225	20230623	161600	1627344301	1898	1898	1898	1898	0
226	20230623	161500	1627344301	1898	1898	1898	1898	0
227	20230623	161400	1627344301	1898	1898	1898	1898	0
228	20230623	161300	1627344301	1898	1898	1898	1898	0
229	20230623	161200	1627344301	1898	1898	1898	1898	0
230	20230623	161100	1627344301	1898	1898	1898	1898	0
231	20230623	161000	1627344301	1898	1898	1898	1898	0
232	20230623	160900	1627344301	1898	1898	1898	1898	0
233	20230623	160800	1627344301	1898	1898	1898	1898	0
234	20230623	160700	1627344301	1898	1898	1898	1898	0
235	20230623	160600	1627344301	1898	1898	1898	1898	0
236	20230623	160500	1627344301	1898	1898	1898	1898	0
237	20230623	160400	1627344301	1898	1898	1898	1898	0
238	20230623	160300	1627344301	1898	1898	1898	1898	0
239	20230623	160200	1627344301	1898	1898	1898	1898	0
240	20230623	160100	1627344301	1898	1898	1898	1898	0
241	20230623	160000	1627344301	1898	1898	1898	1898	0
242	20230623	155900	1627344301	1898	1898	1898	1898	16128
243	20230623	155800	1627344301	1898	1898	1898	1898	0
244	20230623	155700	1627344301	1898	1898	1898	1898	0
245	20230623	155600	1627344301	1898	1898	1898	1898	0
246	20230623	155500	1627344301	1898	1898	1898	1898	0
247	20230623	155400	1627344301	1898	1898	1898	1898	0
248	20230623	155300	1627344301	1898	1898	1898	1898	0
249	20230623	155200	1627344301	1898	1898	1898	1898	0
250	20230623	155100	1627344301	1898	1898	1898	1898	0
251	20230623	155000	1627344301	1898	1898	1898	1898	0
252	20230623	154900	1627344301	1898	1898	1898	1898	0
253	20230623	154800	1627344301	1898	1898	1898	1898	0
254	20230623	154700	1627344301	1898	1898	1898	1898	0
255	20230623	154600	1627344301	1898	1898	1898	1898	0
256	20230623	154500	1627344301	1898	1898	1898	1898	0
257	20230623	154400	1627344301	1898	1898	1898	1898	0
258	20230623	154300	1627344301	1898	1898	1898	1898	0
259	20230623	154200	1627344301	1898	1898	1898	1898	0
260	20230623	154100	1627344301	1898	1898	1898	1898	0
261	20230623	154000	1627344301	1898	1898	1898	1898	0
262	20230623	153900	1627344301	1898	1898	1898	1898	0
263	20230623	153800	1627344301	1898	1898	1898	1898	0
264	20230623	153700	1627344301	1898	1898	1898	1898	0
265	20230623	153600	1627344301	1898	1898	1898	1898	0
266	20230623	153500	1627344301	1898	1898	1898	1898	0
267	20230623	153400	1627344301	1898	1898	1898	1898	0
268	20230623	153300	1627344301	1898	1898	1898	1898	0
269	20230623	153200	1627344301	1898	1898	1898	1898	0
270	20230623	153100	1627344301	1898	1898	1898	1898	0
271	20230623	153000	1627344301	1898	1898	1898	1898	16128
272	20230623	152900	1596733357	1898	1898	1898	1898	0
273	20230623	152800	1596733357	1898	1898	1898	1898	0
274	20230623	152700	1596733357	1898	1898	1898	1898	0
275	20230623	152600	1596733357	1898	1898	1898	1898	0
276	20230623	152500	1596733357	1898	1898	1898	1898	0
277	20230623	152400	1596733357	1898	1898	1898	1898	0
278	20230623	152300	1596733357	1898	1898	1898	1898	0
279	20230623	152200	1596733357	1898	1898	1898	1898	0
280	20230623	152100	1596733357	1898	1898	1898	1898	0
281	20230623	152000	1596733357	1898	1898	1898	1898	0
282	20230623	151900	1596733357	1898	1898	1898	1898	3538
283	20230623	151800	1590018233	1898	1898	1898	1898	1711
284	20230623	151700	1586770755	1898	1897	1898	1897	573
285	20230623	151600	1585683464	1898	1898	1898	1898	6432
286	20230623	151500	1573475528	1898	1899	1899	1898	3436
287	20230623	151400	1566952919	1899	1899	1899	1899	62
288	20230623	151300	1566835181	1899	1900	1900	1899	3374
289	20230623	151200	1560427815	1900	1900	1900	1900	70
290	20230623	151100	1560294815	1900	1900	1900	1899	228
291	20230623	151000	1559861774	1899	1900	1900	1899	663
292	20230623	150900	1558602705	1900	1901	1901	1900	796
293	20230623	150800	1557089740	1902	1901	1902	1901	667
294	20230623	150700	1555821772	1902	1898	1902	1895	5559
295	20230623	150600	1545270377	1898	1899	1899	1898	1750
296	20230623	150500	1541948874	1899	1899	1899	1899	950
297	20230623	150400	1540144824	1900	1900	1900	1900	1
298	20230623	150300	1540142924	1900	1900	1900	1900	8
299	20230623	150200	1540127724	1900	1900	1900	1898	1530
300	20230623	150100	1537220726	1900	1897	1900	1897	35
301	20230623	150000	1537154328	1900	1900	1900	1900	210
302	20230623	145900	1536755328	1900	1896	1900	1895	24855
303	20230623	145800	1489643601	1896	1897	1897	1896	7918
304	20230623	145700	1474630054	1897	1898	1898	1897	6000
305	20230623	145600	1463247255	1898	1898	1898	1898	1236
306	20230623	145500	1460901327	1898	1898	1898	1898	23
307	20230623	145400	1460857673	1898	1898	1898	1898	0
308	20230623	145300	1460857673	1898	1898	1898	1898	1053
309	20230623	145200	1458859079	1897	1898	1898	1897	1737
310	20230623	145100	1455563983	1898	1898	1898	1898	1001
311	20230623	145000	1453664085	1897	1898	1898	1897	1581
312	20230623	144900	1450664923	1898	1899	1899	1898	2946
313	20230623	144800	1445073110	1899	1899	1900	1898	2877
314	20230623	144700	1439611675	1900	1900	1900	1900	57
315	20230623	144600	1439503375	1900	1900	1900	1900	2876
316	20230623	144500	1434038975	1900	1901	1901	1899	125
317	20230623	144400	1433801555	1899	1900	1900	1899	1936
318	20230623	144300	1430124847	1900	1899	1900	1899	706
319	20230623	144200	1428784097	1899	1899	1899	1899	1085
320	20230623	144100	1426723682	1898	1899	1899	1898	1120
321	20230623	144000	1424597852	1899	1897	1899	1897	2600
322	20230623	143900	1419663456	1897	1897	1897	1896	5792
323	20230623	143800	1408680126	1897	1898	1899	1897	493
324	20230623	143700	1407744751	1896	1898	1898	1896	17208
325	20230623	143600	1375091506	1899	1899	1899	1899	154
326	20230623	143500	1374799060	1899	1899	1899	1899	100
327	20230623	143400	1374609160	1898	1899	1899	1898	200
328	20230623	143300	1374229544	1898	1898	1898	1898	0
329	20230623	143200	1374229544	1898	1898	1898	1898	25
330	20230623	143100	1374182094	1898	1898	1898	1898	805
331	20230623	143000	1372654204	1898	1897	1898	1897	745
332	20230623	142900	1371240824	1897	1897	1897	1897	233
333	20230623	142800	1370798823	1897	1897	1898	1897	890
334	20230623	142700	1369110406	1897	1896	1897	1896	364
335	20230623	142600	1368419912	1896	1896	1896	1896	0
336	20230623	142500	1368419912	1896	1898	1898	1896	10566
337	20230623	142400	1348380698	1898	1898	1898	1898	234
338	20230623	142300	1347936566	1898	1898	1898	1898	1355
339	20230623	142200	1345364776	1898	1898	1898	1897	99
340	20230623	142100	1345176954	1898	1897	1898	1897	1218
341	20230623	142000	1342865379	1897	1898	1898	1897	316
342	20230623	141900	1342265661	1898	1898	1898	1898	5
343	20230623	141800	1342256171	1898	1900	1900	1898	3349
344	20230623	141700	1335899749	1898	1898	1898	1898	128
345	20230623	141600	1335656805	1898	1898	1898	1898	0
346	20230623	141500	1335656805	1898	1900	1900	1898	3173
347	20230623	141400	1329633877	1900	1900	1900	1900	40
348	20230623	141300	1329557877	1900	1900	1900	1900	10
349	20230623	141200	1329538877	1899	1899	1899	1898	245
350	20230623	141100	1329073802	1899	1899	1899	1898	4356
351	20230623	141000	1320802021	1899	1899	1899	1899	51
352	20230623	140900	1320705172	1898	1897	1898	1897	1374
353	20230623	140800	1318098339	1898	1898	1898	1898	0
354	20230623	140700	1318098339	1898	1898	1898	1898	290
355	20230623	140600	1317547919	1898	1898	1898	1898	681
356	20230623	140500	1316255381	1898	1899	1899	1898	2901
357	20230623	140400	1310749261	1899	1899	1899	1899	126
358	20230623	140300	1310509987	1898	1897	1898	1897	1027
359	20230623	140200	1308561268	1897	1897	1897	1897	0
360	20230623	140100	1308561268	1897	1896	1897	1896	2120
361	20230623	140000	1304540469	1896	1896	1896	1896	38
362	20230623	135900	1304468421	1896	1898	1898	1896	3565
363	20230623	135800	1297707553	1897	1897	1897	1897	1000
364	20230623	135700	1295810553	1899	1897	1899	1897	423
365	20230623	135600	1295008120	1896	1897	1897	1896	500
366	20230623	135500	1294060114	1896	1896	1896	1896	5837
367	20230623	135400	1282993162	1896	1899	1899	1896	20013
368	20230623	135300	1245038944	1899	1902	1902	1899	10538
369	20230623	135200	1225020015	1902	1903	1903	1902	278
370	20230623	135100	1224491254	1902	1902	1902	1902	0
371	20230623	135000	1224491254	1902	1902	1902	1902	0
372	20230623	134900	1224491254	1902	1903	1903	1902	149
373	20230623	134800	1224207745	1904	1904	1904	1904	45
374	20230623	134700	1224122065	1904	1903	1904	1903	141
375	20230623	134600	1223853610	1904	1904	1904	1904	274
376	20230623	134500	1223331914	1904	1904	1904	1904	300
377	20230623	134400	1222760714	1905	1905	1905	1905	0
378	20230623	134300	1222760714	1905	1905	1905	1905	13
379	20230623	134200	1222735949	1905	1901	1905	1900	2669
380	20230623	134100	1217653984	1900	1900	1900	1900	0
381	20230623	134000	1217653984	1900	1900	1900	1900	100
382	20230623	133900	1217463984	1900	1900	1900	1900	1384
383	20230623	133800	1214834384	1900	1900	1900	1900	101
384	20230623	133700	1214642484	1900	1904	1904	1900	6000
385	20230623	133600	1203240648	1905	1905	1905	1901	3463
386	20230623	133500	1196646631	1903	1905	1905	1903	4055
387	20230623	133400	1188926913	1906	1906	1906	1906	151
388	20230623	133300	1188639107	1906	1906	1906	1906	1
389	20230623	133200	1188637201	1907	1907	1907	1907	1194
390	20230623	133100	1186360243	1907	1907	1907	1907	272
391	20230623	133000	1185841539	1907	1908	1908	1907	82
392	20230623	132900	1185685094	1908	1908	1908	1908	7
393	20230623	132800	1185671738	1908	1908	1908	1908	1
394	20230623	132700	1185669830	1909	1909	1909	1909	65
395	20230623	132600	1185545745	1909	1908	1909	1905	10053
396	20230623	132500	1166364716	1908	1908	1908	1908	31
397	20230623	132400	1166305568	1904	1904	1904	1904	0
398	20230623	132300	1166305568	1904	1905	1905	1904	3562
399	20230623	132200	1159522563	1905	1904	1905	1904	936
400	20230623	132100	1157739566	1904	1905	1905	1904	837
401	20230623	132000	1156145231	1905	1905	1905	1905	59
402	20230623	131900	1156032836	1905	1905	1905	1905	5
403	20230623	131800	1156023311	1905	1908	1908	1905	7280
404	20230623	131700	1142150426	1908	1908	1908	1908	62
405	20230623	131600	1142032130	1907	1907	1907	1907	0
406	20230623	131500	1142032130	1907	1909	1909	1907	1958
407	20230623	131400	1138297126	1909	1909	1909	1909	252
408	20230623	131300	1137816058	1909	1909	1909	1909	0
409	20230623	131200	1137816058	1909	1909	1909	1909	311
410	20230623	131100	1137222359	1909	1909	1909	1909	296
411	20230623	131000	1136657295	1909	1909	1909	1909	2
412	20230623	130900	1136653477	1909	1910	1910	1909	471
413	20230623	130800	1135754228	1909	1909	1909	1909	511
414	20230623	130700	1134778729	1910	1909	1910	1909	82
415	20230623	130600	1134622110	1910	1910	1910	1910	103
416	20230623	130500	1134425380	1910	1910	1910	1910	20
417	20230623	130400	1134387180	1909	1910	1910	1909	730
418	20230623	130300	1132993530	1910	1909	1910	1909	550
419	20230623	130200	1131943562	1910	1910	1910	1910	445
420	20230623	130100	1131093612	1909	1910	1910	1909	385
421	20230623	130000	1130358582	1910	1910	1910	1910	359
422	20230623	125900	1129672892	1910	1910	1910	1910	0
423	20230623	125800	1129672892	1910	1910	1910	1909	910
424	20230623	125700	1127935192	1910	1910	1910	1910	362
425	20230623	125600	1127243772	1910	1911	1911	1910	823
426	20230623	125500	1125671798	1911	1911	1911	1910	4153
427	20230623	125400	1117739168	1911	1911	1911	1911	2050
428	20230623	125300	1113821618	1912	1912	1912	1912	20
429	20230623	125200	1113783378	1912	1912	1912	1912	103
430	20230623	125100	1113586442	1912	1912	1912	1912	1007
431	20230623	125000	1111661058	1912	1912	1912	1912	17
432	20230623	124900	1111628554	1911	1911	1911	1911	300
433	20230623	124800	1111055254	1912	1912	1912	1912	24
434	20230623	124700	1111009366	1912	1912	1912	1912	7
435	20230623	124600	1110995982	1911	1910	1911	1910	552
436	20230623	124500	1109941113	1911	1911	1911	1911	6
437	20230623	124400	1109929647	1911	1911	1911	1911	714
438	20230623	124300	1108565193	1911	1911	1911	1911	17
439	20230623	124200	1108532706	1911	1911	1911	1911	900
440	20230623	124100	1106812806	1911	1910	1911	1910	910
441	20230623	124000	1105074705	1910	1910	1910	1910	0
442	20230623	123900	1105074705	1910	1910	1910	1910	51
443	20230623	123800	1104977295	1909	1909	1909	1909	208
444	20230623	123700	1104580223	1909	1909	1909	1909	300
445	20230623	123600	1104007523	1909	1909	1910	1909	116
446	20230623	123500	1103786024	1909	1909	1909	1909	310
447	20230623	123400	1103194234	1910	1910	1910	1910	0
448	20230623	123300	1103194234	1910	1910	1910	1910	100
449	20230623	123200	1103003234	1910	1910	1910	1910	40
450	20230623	123100	1102926834	1907	1907	1907	1907	910
451	20230623	123000	1101191464	1908	1908	1908	1908	107
452	20230623	122900	1100987308	1908	1908	1908	1908	407
453	20230623	122800	1100210752	1908	1908	1908	1908	52
454	20230623	122700	1100111536	1910	1909	1910	1909	2000
455	20230623	122600	1096291727	1909	1909	1909	1909	34
456	20230623	122500	1096226821	1909	1909	1909	1907	1934
457	20230623	122400	1092537546	1909	1909	1909	1909	0
458	20230623	122300	1092537546	1909	1909	1909	1907	421
459	20230623	122200	1091733879	1909	1909	1909	1908	1021
460	20230623	122100	1089785299	1910	1910	1910	1910	201
461	20230623	122000	1089401389	1911	1911	1911	1911	218
462	20230623	121900	1088984791	1911	1911	1911	1911	434
463	20230623	121800	1088155417	1911	1910	1912	1910	4691
464	20230623	121700	1079191067	1908	1907	1910	1907	2800
465	20230623	121600	1073845265	1907	1905	1907	1905	1570
466	20230623	121500	1070854306	1905	1902	1905	1901	868
467	20230623	121400	1069203261	1900	1900	1900	1900	3926
468	20230623	121300	1061743861	1900	1900	1900	1900	360
469	20230623	121200	1061059861	1899	1899	1900	1899	495
470	20230623	121100	1060119768	1899	1900	1900	1899	716
471	20230623	121000	1058759583	1900	1900	1900	1900	1
472	20230623	120900	1058757683	1899	1900	1900	1899	1001
473	20230623	120800	1056856783	1900	1900	1900	1899	32
474	20230623	120700	1056795993	1900	1900	1900	1900	100
475	20230623	120600	1056605993	1899	1900	1900	1899	31
476	20230623	120500	1056547123	1900	1900	1900	1900	10
477	20230623	120400	1056528123	1900	1900	1900	1900	610
478	20230623	120300	1055369123	1900	1900	1900	1900	659
479	20230623	120200	1054117023	1900	1900	1900	1900	7406
480	20230623	120100	1040045623	1900	1901	1901	1900	100
481	20230623	120000	1039855543	1901	1901	1901	1901	0
482	20230623	115900	1039855543	1901	1902	1902	1901	275
483	20230623	115800	1039332698	1902	1901	1902	1901	401
484	20230623	115700	1038570107	1902	1902	1902	1902	1700
485	20230623	115600	1035336707	1903	1903	1903	1903	4
486	20230623	115500	1035329095	1901	1901	1901	1901	46
487	20230623	115400	1035241649	1901	1900	1901	1900	600
488	20230623	115300	1034101591	1900	1899	1900	1899	5
489	20230623	115200	1034092092	1899	1899	1899	1899	15
490	20230623	115100	1034063607	1898	1898	1898	1898	1
491	20230623	115000	1034061709	1900	1900	1900	1900	0
492	20230623	114900	1034061709	1900	1898	1900	1896	6861
493	20230623	114800	1021052190	1897	1899	1900	1897	17127
494	20230623	114700	988555182	1900	1900	1900	1900	1
495	20230623	114600	988553282	1899	1899	1899	1899	339
496	20230623	114500	987909521	1899	1899	1899	1899	1160
497	20230623	114400	985706681	1899	1900	1900	1899	1798
498	20230623	114300	982292221	1900	1900	1900	1900	1
499	20230623	114200	982290321	1899	1899	1899	1899	130
500	20230623	114100	982043451	1899	1899	1899	1899	629
501	20230623	114000	980848980	1899	1899	1899	1898	1028
502	20230623	113900	978897308	1899	1899	1899	1899	120
503	20230623	113800	978669428	1899	1899	1899	1899	630
504	20230623	113700	977473058	1899	1899	1899	1899	43
505	20230623	113600	977391401	1899	1899	1899	1899	257
506	20230623	113500	976903358	1898	1898	1899	1898	118
507	20230623	113400	976679342	1898	1898	1898	1898	100
508	20230623	113300	976489542	1899	1898	1899	1898	510
509	20230623	113200	975521552	1899	1899	1899	1899	32
510	20230623	113100	975460784	1900	1898	1900	1898	530
511	20230623	113000	974453844	1898	1901	1901	1898	1109
512	20230623	112900	972347943	1901	1901	1901	1901	500
513	20230623	112800	971397443	1900	1900	1900	1900	194
514	20230623	112700	971028843	1900	1900	1900	1900	6
515	20230623	112600	971017443	1901	1901	1901	1901	520
516	20230623	112500	970028923	1901	1901	1901	1901	108
517	20230623	112400	969823615	1901	1899	1901	1898	1966
518	20230623	112300	966091679	1899	1899	1899	1899	1283
519	20230623	112200	963655262	1899	1899	1899	1898	11344
520	20230623	112100	942113096	1898	1899	1899	1898	1285
521	20230623	112000	939673031	1899	1899	1899	1899	60
522	20230623	111900	939559091	1899	1898	1899	1898	4261
523	20230623	111800	931467970	1898	1899	1899	1898	29
524	20230623	111700	931412904	1898	1898	1898	1898	375
525	20230623	111600	930701154	1898	1898	1898	1898	1175
526	20230623	111500	928471004	1898	1899	1899	1898	2060
527	20230623	111400	924561079	1899	1899	1899	1899	22
528	20230623	111300	924519301	1899	1899	1899	1898	103
529	20230623	111200	924323709	1898	1898	1898	1898	2
530	20230623	111100	924319913	1898	1898	1898	1898	317
531	20230623	111000	923718247	1897	1897	1897	1897	0
532	20230623	110900	923718247	1897	1897	1897	1897	0
533	20230623	110800	923718247	1897	1898	1898	1897	4959
534	20230623	110700	914309514	1897	1897	1897	1897	1983
535	20230623	110600	910547763	1897	1900	1900	1897	13694
536	20230623	110500	884542416	1900	1901	1901	1900	251
537	20230623	110400	884065415	1901	1901	1901	1901	103
538	20230623	110300	883869612	1901	1901	1901	1901	122
539	20230623	110200	883637690	1900	1902	1902	1900	11436
540	20230623	110100	861904330	1902	1902	1902	1901	97
541	20230623	110000	861719896	1901	1903	1903	1901	3206
542	20230623	105900	855623097	1904	1904	1904	1904	1
543	20230623	105800	855621193	1904	1906	1906	1904	3581
544	20230623	105700	848799347	1905	1907	1907	1905	2495
545	20230623	105600	844042832	1908	1909	1909	1908	1092
546	20230623	105500	841958971	1910	1910	1910	1910	68
547	20230623	105400	841829091	1910	1909	1910	1909	2111
548	20230623	105300	837798931	1909	1910	1910	1909	585
549	20230623	105200	836681609	1910	1910	1910	1910	105
550	20230623	105100	836481059	1910	1910	1911	1910	250
551	20230623	105000	836003459	1909	1909	1909	1909	50
552	20230623	104900	835908009	1909	1910	1911	1909	6660
553	20230623	104800	823193040	1911	1911	1911	1910	980
554	20230623	104700	821320363	1910	1910	1910	1910	600
555	20230623	104600	820174363	1909	1910	1910	1909	545
556	20230623	104500	819133418	1909	1911	1911	1909	12
557	20230623	104400	819110506	1909	1910	1911	1909	4694
558	20230623	104300	810149657	1909	1912	1912	1909	125
559	20230623	104200	809910717	1912	1910	1912	1910	3326
560	20230623	104100	803556781	1910	1910	1910	1907	853
561	20230623	104000	801930071	1907	1907	1907	1907	498
562	20230623	103900	800980385	1908	1911	1911	1908	966
563	20230623	103800	799135919	1911	1908	1911	1907	1606
564	20230623	103700	796069402	1907	1906	1907	1906	9722
565	20230623	103600	777538542	1907	1907	1907	1907	760
566	20230623	103500	776089222	1906	1906	1906	1906	1002
567	20230623	103400	774179410	1905	1905	1905	1905	800
568	20230623	103300	772655410	1905	1905	1905	1905	1298
569	20230623	103200	770182720	1905	1904	1905	1902	235
570	20230623	103100	769735550	1905	1905	1905	1905	1016
571	20230623	103000	767800070	1904	1904	1904	1904	638
572	20230623	102900	766585318	1904	1904	1904	1904	158
573	20230623	102800	766284486	1905	1904	1905	1904	93
574	20230623	102700	766107413	1905	1905	1905	1905	75
575	20230623	102600	765964538	1904	1901	1904	1901	78794
576	20230623	102500	616174386	1901	1901	1901	1900	408
577	20230623	102400	615398780	1900	1901	1901	1900	603
578	20230623	102300	614253077	1900	1900	1900	1900	1267
579	20230623	102200	611845777	1900	1900	1900	1900	469
580	20230623	102100	610954677	1900	1900	1900	1900	336
581	20230623	102000	610316277	1900	1901	1901	1900	1584
582	20230623	101900	607306362	1901	1901	1901	1901	246
583	20230623	101800	606838716	1900	1900	1900	1900	351
584	20230623	101700	606171816	1899	1900	1900	1899	1084
585	20230623	101600	604113200	1900	1897	1900	1897	1137
586	20230623	101500	601952924	1898	1898	1898	1898	500
587	20230623	101400	601003924	1897	1900	1900	1897	600
588	20230623	101300	599863945	1900	1897	1900	1895	23455
589	20230623	101200	555394032	1896	1896	1896	1896	70
590	20230623	101100	555261312	1896	1897	1897	1896	6191
591	20230623	101000	543523175	1896	1898	1898	1896	3754
592	20230623	100900	536402342	1898	1898	1898	1898	1224
593	20230623	100800	534079190	1898	1898	1898	1897	25
594	20230623	100700	534031742	1898	1897	1898	1897	1312
595	20230623	100600	531542872	1897	1897	1897	1896	7036
596	20230623	100500	518200477	1897	1897	1897	1897	1340
597	20230623	100400	515658497	1896	1898	1898	1896	6296
598	20230623	100300	503716501	1898	1900	1900	1898	6105
599	20230623	100200	492127659	1899	1900	1900	1899	2510
600	20230623	100100	487360160	1899	1899	1899	1899	231
601	20230623	100000	486921491	1899	1898	1899	1898	3880
602	20230623	095900	479553721	1898	1899	1899	1898	739
603	20230623	095800	478150381	1899	1900	1900	1899	4303
604	20230623	095700	469977803	1900	1900	1900	1899	11372
605	20230623	095600	448371038	1900	1900	1900	1899	5301
606	20230623	095500	438304188	1899	1900	1900	1899	464
607	20230623	095400	437423046	1900	1900	1900	1900	255
608	20230623	095300	436938546	1899	1900	1900	1899	2873
609	20230623	095200	431481087	1900	1899	1900	1899	6781
610	20230623	095100	418602390	1899	1900	1900	1899	2867
611	20230623	095000	413155520	1900	1900	1900	1900	269
612	20230623	094900	412644420	1900	1900	1900	1899	1393
613	20230623	094800	409998221	1900	1899	1900	1899	2036
614	20230623	094700	406131821	1900	1900	1900	1900	8345
615	20230623	094600	390276321	1901	1902	1902	1901	1561
616	20230623	094500	387308505	1902	1901	1902	1900	5435
617	20230623	094400	376978695	1901	1901	1901	1900	11362
618	20230623	094300	355383550	1901	1899	1901	1899	3584
619	20230623	094200	348575867	1899	1901	1901	1899	12075
620	20230623	094100	325640214	1900	1901	1902	1899	17605
621	20230623	094000	292191747	1902	1903	1903	1901	6045
622	20230623	093900	280694466	1904	1904	1904	1904	27
623	20230623	093800	280643058	1904	1903	1904	1902	2862
624	20230623	093700	275197068	1904	1907	1907	1903	8336
625	20230623	093600	259322944	1907	1907	1907	1906	3127
626	20230623	093500	253362534	1907	1908	1909	1907	1276
627	20230623	093400	250928889	1909	1908	1909	1907	3758
628	20230623	093300	243757182	1909	1911	1911	1908	10751
629	20230623	093200	223224152	1911	1911	1911	1910	5472
630	20230623	093100	212768534	1913	1913	1913	1911	874
631	20230623	093000	211097103	1913	1912	1913	1912	1605
632	20230623	092900	208028043	1912	1913	1913	1912	2457
633	20230623	092800	203330096	1913	1913	1913	1912	4350
634	20230623	092700	195010095	1913	1913	1913	1912	1711
635	20230623	092600	191738452	1913	1913	1913	1913	1075
636	20230623	092500	189681977	1913	1913	1913	1912	1111
637	20230623	092400	187557709	1913	1912	1913	1912	808
638	20230623	092300	186012633	1912	1913	1913	1912	2225
639	20230623	092200	181757096	1913	1914	1914	1913	1102
640	20230623	092100	179647970	1913	1915	1915	1913	1169
641	20230623	092000	177411503	1914	1914	1914	1913	6215
642	20230623	091900	165517106	1914	1915	1915	1914	3595
643	20230623	091800	158635658	1915	1915	1915	1914	528
644	20230623	091700	157624890	1915	1916	1917	1915	3538
645	20230623	091600	150848757	1916	1918	1918	1915	8303
646	20230623	091500	134935379	1918	1919	1919	1918	6862
647	20230623	091400	121771393	1918	1919	1919	1918	4722
648	20230623	091300	112710376	1919	1918	1919	1917	4241
649	20230623	091200	104575077	1918	1919	1920	1918	3804
650	20230623	091100	97276054	1919	1920	1920	1919	1945
651	20230623	091000	93542877	1920	1919	1920	1919	1336
652	20230623	090900	90977857	1919	1920	1921	1919	5032
653	20230623	090800	81317728	1920	1921	1922	1920	2852
654	20230623	090700	75839364	1922	1923	1924	1922	2194
655	20230623	090600	71621754	1923	1925	1925	1923	1771
656	20230623	090500	68214725	1925	1926	1926	1925	2546
657	20230623	090400	63313525	1926	1926	1927	1926	5006
658	20230623	090300	53670749	1926	1926	1927	1926	5328
659	20230623	090200	43408016	1926	1930	1930	1924	13309
660	20230623	090100	17751353	1930	1932	1932	1930	4801
661	20230623	090000	8481964	1932	1932	1932	1931	4386