KissMeData/002700/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193000	1151780191	1926	1926	1926	1926	7067
3	20230613	192900	1151780191	1926	1926	1926	1926	0
4	20230613	192800	1151780191	1926	1926	1926	1926	0
5	20230613	192700	1151780191	1926	1926	1926	1926	0
6	20230613	192600	1151780191	1926	1926	1926	1926	0
7	20230613	192500	1151780191	1926	1926	1926	1926	0
8	20230613	192400	1151780191	1926	1926	1926	1926	0
9	20230613	192300	1151780191	1926	1926	1926	1926	0
10	20230613	192200	1151780191	1926	1926	1926	1926	0
11	20230613	192100	1151780191	1926	1926	1926	1926	0
12	20230613	192000	1151780191	1926	1926	1926	1926	0
13	20230613	191900	1151780191	1926	1926	1926	1926	0
14	20230613	191800	1151780191	1926	1926	1926	1926	0
15	20230613	191700	1151780191	1926	1926	1926	1926	0
16	20230613	191600	1151780191	1926	1926	1926	1926	0
17	20230613	191500	1151780191	1926	1926	1926	1926	0
18	20230613	191400	1151780191	1926	1926	1926	1926	0
19	20230613	191300	1151780191	1926	1926	1926	1926	0
20	20230613	191200	1151780191	1926	1926	1926	1926	0
21	20230613	191100	1151780191	1926	1926	1926	1926	0
22	20230613	191000	1151780191	1926	1926	1926	1926	0
23	20230613	190900	1151780191	1926	1926	1926	1926	0
24	20230613	190800	1151780191	1926	1926	1926	1926	0
25	20230613	190700	1151780191	1926	1926	1926	1926	0
26	20230613	190600	1151780191	1926	1926	1926	1926	0
27	20230613	190500	1151780191	1926	1926	1926	1926	0
28	20230613	190400	1151780191	1926	1926	1926	1926	0
29	20230613	190300	1151780191	1926	1926	1926	1926	0
30	20230613	190200	1151780191	1926	1926	1926	1926	0
31	20230613	190100	1151780191	1926	1926	1926	1926	0
32	20230613	190000	1151780191	1926	1926	1926	1926	7067
33	20230613	185900	1151780191	1926	1926	1926	1926	0
34	20230613	185800	1151780191	1926	1926	1926	1926	0
35	20230613	185700	1151780191	1926	1926	1926	1926	0
36	20230613	185600	1151780191	1926	1926	1926	1926	0
37	20230613	185500	1151780191	1926	1926	1926	1926	0
38	20230613	185400	1151780191	1926	1926	1926	1926	0
39	20230613	185300	1151780191	1926	1926	1926	1926	0
40	20230613	185200	1151780191	1926	1926	1926	1926	0
41	20230613	185100	1151780191	1926	1926	1926	1926	0
42	20230613	185000	1151780191	1926	1926	1926	1926	0
43	20230613	184900	1151780191	1926	1926	1926	1926	0
44	20230613	184800	1151780191	1926	1926	1926	1926	0
45	20230613	184700	1151780191	1926	1926	1926	1926	0
46	20230613	184600	1151780191	1926	1926	1926	1926	0
47	20230613	184500	1151780191	1926	1926	1926	1926	0
48	20230613	184400	1151780191	1926	1926	1926	1926	0
49	20230613	184300	1151780191	1926	1926	1926	1926	0
50	20230613	184200	1151780191	1926	1926	1926	1926	0
51	20230613	184100	1151780191	1926	1926	1926	1926	0
52	20230613	184000	1151780191	1926	1926	1926	1926	0
53	20230613	183900	1151780191	1926	1926	1926	1926	0
54	20230613	183800	1151780191	1926	1926	1926	1926	0
55	20230613	183700	1151780191	1926	1926	1926	1926	0
56	20230613	183600	1151780191	1926	1926	1926	1926	0
57	20230613	183500	1151780191	1926	1926	1926	1926	0
58	20230613	183400	1151780191	1926	1926	1926	1926	0
59	20230613	183300	1151780191	1926	1926	1926	1926	0
60	20230613	183200	1151780191	1926	1926	1926	1926	0
61	20230613	183100	1151780191	1926	1926	1926	1926	0
62	20230613	183000	1151780191	1926	1926	1926	1926	7067
63	20230613	182900	1151780191	1926	1926	1926	1926	0
64	20230613	182800	1151780191	1926	1926	1926	1926	0
65	20230613	182700	1151780191	1926	1926	1926	1926	0
66	20230613	182600	1151780191	1926	1926	1926	1926	0
67	20230613	182500	1151780191	1926	1926	1926	1926	0
68	20230613	182400	1151780191	1926	1926	1926	1926	0
69	20230613	182300	1151780191	1926	1926	1926	1926	0
70	20230613	182200	1151780191	1926	1926	1926	1926	0
71	20230613	182100	1151780191	1926	1926	1926	1926	0
72	20230613	182000	1151780191	1926	1926	1926	1926	0
73	20230613	181900	1151780191	1926	1926	1926	1926	0
74	20230613	181800	1151780191	1926	1926	1926	1926	0
75	20230613	181700	1151780191	1926	1926	1926	1926	0
76	20230613	181600	1151780191	1926	1926	1926	1926	0
77	20230613	181500	1151780191	1926	1926	1926	1926	0
78	20230613	181400	1151780191	1926	1926	1926	1926	0
79	20230613	181300	1151780191	1926	1926	1926	1926	0
80	20230613	181200	1151780191	1926	1926	1926	1926	0
81	20230613	181100	1151780191	1926	1926	1926	1926	0
82	20230613	181000	1151780191	1926	1926	1926	1926	0
83	20230613	180900	1151780191	1926	1926	1926	1926	0
84	20230613	180800	1151780191	1926	1926	1926	1926	0
85	20230613	180700	1151780191	1926	1926	1926	1926	0
86	20230613	180600	1151780191	1926	1926	1926	1926	0
87	20230613	180500	1151780191	1926	1926	1926	1926	0
88	20230613	180400	1151780191	1926	1926	1926	1926	0
89	20230613	180300	1151780191	1926	1926	1926	1926	0
90	20230613	180200	1151780191	1926	1926	1926	1926	0
91	20230613	180100	1151780191	1926	1926	1926	1926	0
92	20230613	180000	1151780191	1926	1926	1926	1926	7067
93	20230613	175900	1151780191	1926	1926	1926	1926	0
94	20230613	175800	1151780191	1926	1926	1926	1926	0
95	20230613	175700	1151780191	1926	1926	1926	1926	0
96	20230613	175600	1151780191	1926	1926	1926	1926	0
97	20230613	175500	1151780191	1926	1926	1926	1926	0
98	20230613	175400	1151780191	1926	1926	1926	1926	0
99	20230613	175300	1151780191	1926	1926	1926	1926	0
100	20230613	175200	1151780191	1926	1926	1926	1926	0
101	20230613	175100	1151780191	1926	1926	1926	1926	0
102	20230613	175000	1151780191	1926	1926	1926	1926	0
103	20230613	174900	1151780191	1926	1926	1926	1926	0
104	20230613	174800	1151780191	1926	1926	1926	1926	0
105	20230613	174700	1151780191	1926	1926	1926	1926	0
106	20230613	174600	1151780191	1926	1926	1926	1926	0
107	20230613	174500	1151780191	1926	1926	1926	1926	0
108	20230613	174400	1151780191	1926	1926	1926	1926	0
109	20230613	174300	1151780191	1926	1926	1926	1926	0
110	20230613	174200	1151780191	1926	1926	1926	1926	0
111	20230613	174100	1151780191	1926	1926	1926	1926	0
112	20230613	174000	1151780191	1926	1926	1926	1926	0
113	20230613	173900	1151780191	1926	1926	1926	1926	0
114	20230613	173800	1151780191	1926	1926	1926	1926	0
115	20230613	173700	1151780191	1926	1926	1926	1926	0
116	20230613	173600	1151780191	1926	1926	1926	1926	0
117	20230613	173500	1151780191	1926	1926	1926	1926	0
118	20230613	173400	1151780191	1926	1926	1926	1926	0
119	20230613	173300	1151780191	1926	1926	1926	1926	0
120	20230613	173200	1151780191	1926	1926	1926	1926	0
121	20230613	173100	1151780191	1926	1926	1926	1926	0
122	20230613	173000	1151780191	1926	1926	1926	1926	7067
123	20230613	172900	1151780191	1926	1926	1926	1926	0
124	20230613	172800	1151780191	1926	1926	1926	1926	0
125	20230613	172700	1151780191	1926	1926	1926	1926	0
126	20230613	172600	1151780191	1926	1926	1926	1926	0
127	20230613	172500	1151780191	1926	1926	1926	1926	0
128	20230613	172400	1151780191	1926	1926	1926	1926	0
129	20230613	172300	1151780191	1926	1926	1926	1926	0
130	20230613	172200	1151780191	1926	1926	1926	1926	0
131	20230613	172100	1151780191	1926	1926	1926	1926	0
132	20230613	172000	1151780191	1926	1926	1926	1926	0
133	20230613	171900	1151780191	1926	1926	1926	1926	0
134	20230613	171800	1151780191	1926	1926	1926	1926	0
135	20230613	171700	1151780191	1926	1926	1926	1926	0
136	20230613	171600	1151780191	1926	1926	1926	1926	0
137	20230613	171500	1151780191	1926	1926	1926	1926	0
138	20230613	171400	1151780191	1926	1926	1926	1926	0
139	20230613	171300	1151780191	1926	1926	1926	1926	0
140	20230613	171200	1151780191	1926	1926	1926	1926	0
141	20230613	171100	1151780191	1926	1926	1926	1926	0
142	20230613	171000	1151780191	1926	1926	1926	1926	0
143	20230613	170900	1151780191	1926	1926	1926	1926	0
144	20230613	170800	1151780191	1926	1926	1926	1926	0
145	20230613	170700	1151780191	1926	1926	1926	1926	0
146	20230613	170600	1151780191	1926	1926	1926	1926	0
147	20230613	170500	1151780191	1926	1926	1926	1926	0
148	20230613	170400	1151780191	1926	1926	1926	1926	0
149	20230613	170300	1151780191	1926	1926	1926	1926	0
150	20230613	170200	1151780191	1926	1926	1926	1926	0
151	20230613	170100	1151780191	1926	1926	1926	1926	0
152	20230613	170000	1151780191	1926	1926	1926	1926	7067
153	20230613	165900	1151780191	1926	1926	1926	1926	0
154	20230613	165800	1151780191	1926	1926	1926	1926	0
155	20230613	165700	1151780191	1926	1926	1926	1926	0
156	20230613	165600	1151780191	1926	1926	1926	1926	0
157	20230613	165500	1151780191	1926	1926	1926	1926	0
158	20230613	165400	1151780191	1926	1926	1926	1926	0
159	20230613	165300	1151780191	1926	1926	1926	1926	0
160	20230613	165200	1151780191	1926	1926	1926	1926	0
161	20230613	165100	1151780191	1926	1926	1926	1926	0
162	20230613	165000	1151780191	1926	1926	1926	1926	0
163	20230613	164900	1151780191	1926	1926	1926	1926	0
164	20230613	164800	1151780191	1926	1926	1926	1926	0
165	20230613	164700	1151780191	1926	1926	1926	1926	0
166	20230613	164600	1151780191	1926	1926	1926	1926	0
167	20230613	164500	1151780191	1926	1926	1926	1926	0
168	20230613	164400	1151780191	1926	1926	1926	1926	0
169	20230613	164300	1151780191	1926	1926	1926	1926	0
170	20230613	164200	1151780191	1926	1926	1926	1926	0
171	20230613	164100	1151780191	1926	1926	1926	1926	0
172	20230613	164000	1151780191	1926	1926	1926	1926	0
173	20230613	163900	1151780191	1926	1926	1926	1926	0
174	20230613	163800	1151780191	1926	1926	1926	1926	0
175	20230613	163700	1151780191	1926	1926	1926	1926	0
176	20230613	163600	1151780191	1926	1926	1926	1926	0
177	20230613	163500	1151780191	1926	1926	1926	1926	0
178	20230613	163400	1151780191	1926	1926	1926	1926	0
179	20230613	163300	1151780191	1926	1926	1926	1926	0
180	20230613	163200	1151780191	1926	1926	1926	1926	0
181	20230613	163100	1151780191	1926	1926	1926	1926	0
182	20230613	163000	1151780191	1926	1926	1926	1926	7067
183	20230613	162900	1151780191	1926	1926	1926	1926	0
184	20230613	162800	1151780191	1926	1926	1926	1926	0
185	20230613	162700	1151780191	1926	1926	1926	1926	0
186	20230613	162600	1151780191	1926	1926	1926	1926	0
187	20230613	162500	1151780191	1926	1926	1926	1926	0
188	20230613	162400	1151780191	1926	1926	1926	1926	0
189	20230613	162300	1151780191	1926	1926	1926	1926	0
190	20230613	162200	1151780191	1926	1926	1926	1926	0
191	20230613	162100	1151780191	1926	1926	1926	1926	0
192	20230613	162000	1151780191	1926	1926	1926	1926	0
193	20230613	161900	1151780191	1926	1926	1926	1926	0
194	20230613	161800	1151780191	1926	1926	1926	1926	0
195	20230613	161700	1151780191	1926	1926	1926	1926	0
196	20230613	161600	1151780191	1926	1926	1926	1926	0
197	20230613	161500	1151780191	1926	1926	1926	1926	0
198	20230613	161400	1151780191	1926	1926	1926	1926	0
199	20230613	161300	1151780191	1926	1926	1926	1926	0
200	20230613	161200	1151780191	1926	1926	1926	1926	0
201	20230613	161100	1151780191	1926	1926	1926	1926	0
202	20230613	161000	1151780191	1926	1926	1926	1926	0
203	20230613	160900	1151780191	1926	1926	1926	1926	0
204	20230613	160800	1151780191	1926	1926	1926	1926	0
205	20230613	160700	1151780191	1926	1926	1926	1926	0
206	20230613	160600	1151780191	1926	1926	1926	1926	0
207	20230613	160500	1151780191	1926	1926	1926	1926	0
208	20230613	160400	1151780191	1926	1926	1926	1926	0
209	20230613	160300	1151780191	1926	1926	1926	1926	0
210	20230613	160200	1151780191	1926	1926	1926	1926	0
211	20230613	160100	1151780191	1926	1926	1926	1926	0
212	20230613	160000	1151780191	1926	1926	1926	1926	7067
213	20230613	155900	1151780191	1926	1926	1926	1926	0
214	20230613	155800	1151780191	1926	1926	1926	1926	0
215	20230613	155700	1151780191	1926	1926	1926	1926	0
216	20230613	155600	1151780191	1926	1926	1926	1926	0
217	20230613	155500	1151780191	1926	1926	1926	1926	0
218	20230613	155400	1151780191	1926	1926	1926	1926	0
219	20230613	155300	1151780191	1926	1926	1926	1926	0
220	20230613	155200	1151780191	1926	1926	1926	1926	0
221	20230613	155100	1151780191	1926	1926	1926	1926	0
222	20230613	155000	1151780191	1926	1926	1926	1926	0
223	20230613	154900	1151780191	1926	1926	1926	1926	0
224	20230613	154800	1151780191	1926	1926	1926	1926	0
225	20230613	154700	1151780191	1926	1926	1926	1926	0
226	20230613	154600	1151780191	1926	1926	1926	1926	0
227	20230613	154500	1151780191	1926	1926	1926	1926	0
228	20230613	154400	1151780191	1926	1926	1926	1926	0
229	20230613	154300	1151780191	1926	1926	1926	1926	0
230	20230613	154200	1151780191	1926	1926	1926	1926	0
231	20230613	154100	1151780191	1926	1926	1926	1926	0
232	20230613	154000	1151780191	1926	1926	1926	1926	0
233	20230613	153900	1151780191	1926	1926	1926	1926	0
234	20230613	153800	1151780191	1926	1926	1926	1926	0
235	20230613	153700	1151780191	1926	1926	1926	1926	0
236	20230613	153600	1151780191	1926	1926	1926	1926	0
237	20230613	153500	1151780191	1926	1926	1926	1926	0
238	20230613	153400	1151780191	1926	1926	1926	1926	0
239	20230613	153300	1151780191	1926	1926	1926	1926	0
240	20230613	153200	1151780191	1926	1926	1926	1926	0
241	20230613	153100	1151780191	1926	1926	1926	1926	0
242	20230613	153000	1151780191	1926	1926	1926	1926	14134
243	20230613	152900	1138169149	1928	1928	1928	1928	0
244	20230613	152800	1138169149	1928	1928	1928	1928	0
245	20230613	152700	1138169149	1928	1928	1928	1928	0
246	20230613	152600	1138169149	1928	1928	1928	1928	0
247	20230613	152500	1138169149	1928	1928	1928	1928	0
248	20230613	152400	1138169149	1928	1928	1928	1928	0
249	20230613	152300	1138169149	1928	1928	1928	1928	0
250	20230613	152200	1138169149	1928	1928	1928	1928	0
251	20230613	152100	1138169149	1928	1928	1928	1928	0
252	20230613	152000	1138169149	1928	1928	1928	1928	0
253	20230613	151900	1138169149	1928	1930	1931	1928	2112
254	20230613	151800	1134095077	1930	1929	1931	1929	159
255	20230613	151700	1133788178	1929	1929	1930	1929	2526
256	20230613	151600	1128915523	1929	1929	1929	1929	0
257	20230613	151500	1128915523	1929	1930	1930	1929	199
258	20230613	151400	1128531502	1929	1930	1930	1929	1702
259	20230613	151300	1125246655	1929	1929	1930	1929	2803
260	20230613	151200	1119838668	1929	1928	1929	1928	753
261	20230613	151100	1118386834	1927	1927	1927	1927	1436
262	20230613	151000	1115619662	1926	1927	1927	1926	11
263	20230613	150900	1115598466	1927	1926	1927	1926	10
264	20230613	150800	1115579205	1926	1926	1927	1926	1379
265	20230613	150700	1112922874	1926	1927	1927	1926	110
266	20230613	150600	1112710989	1927	1927	1927	1927	73
267	20230613	150500	1112570318	1924	1927	1927	1924	6053
268	20230613	150400	1100920182	1926	1927	1927	1926	68
269	20230613	150300	1100789162	1927	1926	1927	1926	375
270	20230613	150200	1100066757	1926	1926	1926	1926	174
271	20230613	150100	1099731633	1926	1926	1926	1926	155
272	20230613	150000	1099433103	1927	1927	1927	1927	77
273	20230613	145900	1099284724	1927	1927	1927	1927	0
274	20230613	145800	1099284724	1927	1927	1927	1927	2
275	20230613	145700	1099280870	1925	1925	1925	1925	300
276	20230613	145600	1098703370	1924	1924	1924	1924	0
277	20230613	145500	1098703370	1924	1926	1926	1924	10002
278	20230613	145400	1079449151	1927	1926	1927	1926	5763
279	20230613	145300	1068349607	1927	1927	1927	1927	6566
280	20230613	145200	1055696925	1928	1928	1928	1928	1275
281	20230613	145100	1053238725	1928	1928	1928	1928	2406
282	20230613	145000	1048599957	1928	1928	1928	1928	814
283	20230613	144900	1047030565	1928	1930	1930	1928	112
284	20230613	144800	1046814623	1928	1928	1928	1928	1039
285	20230613	144700	1044811431	1928	1930	1930	1928	10084
286	20230613	144600	1025365716	1930	1930	1930	1930	1
287	20230613	144500	1025363786	1929	1929	1929	1929	897
288	20230613	144400	1023633473	1929	1929	1929	1929	5444
289	20230613	144300	1013131997	1929	1930	1930	1929	159
290	20230613	144200	1012825269	1930	1930	1930	1930	1
291	20230613	144100	1012823339	1930	1930	1930	1930	4
292	20230613	144000	1012815619	1930	1930	1930	1929	1946
293	20230613	143900	1009060850	1931	1931	1931	1931	50
294	20230613	143800	1008964300	1931	1931	1931	1931	2
295	20230613	143700	1008960438	1929	1932	1932	1929	492
296	20230613	143600	1008010949	1932	1933	1933	1932	51
297	20230613	143500	1007912416	1929	1930	1930	1929	1119
298	20230613	143400	1005753744	1930	1930	1930	1930	2910
299	20230613	143300	1000137444	1930	1930	1930	1929	114
300	20230613	143200	999917444	1929	1929	1929	1929	0
301	20230613	143100	999917444	1929	1929	1929	1929	0
302	20230613	143000	999917444	1929	1929	1929	1929	0
303	20230613	142900	999917444	1929	1929	1929	1929	19
304	20230613	142800	999880793	1930	1930	1930	1930	111
305	20230613	142700	999666563	1930	1930	1930	1930	14
306	20230613	142600	999639543	1930	1930	1930	1930	6024
307	20230613	142500	988013223	1930	1930	1930	1930	200
308	20230613	142400	987627223	1930	1930	1930	1930	579
309	20230613	142300	986509753	1930	1930	1930	1930	560
310	20230613	142200	985428953	1930	1930	1930	1930	10
311	20230613	142100	985409653	1929	1929	1929	1929	0
312	20230613	142000	985409653	1929	1929	1929	1929	150
313	20230613	141900	985120303	1929	1929	1929	1929	0
314	20230613	141800	985120303	1929	1929	1929	1929	0
315	20230613	141700	985120303	1929	1930	1930	1929	150
316	20230613	141600	984830853	1930	1930	1930	1930	202
317	20230613	141500	984440993	1930	1930	1930	1930	501
318	20230613	141400	983474063	1930	1930	1930	1930	100
319	20230613	141300	983281063	1930	1928	1930	1928	389
320	20230613	141200	982530295	1929	1930	1930	1929	691
321	20230613	141100	981197355	1929	1929	1929	1929	0
322	20230613	141000	981197355	1929	1929	1929	1929	0
323	20230613	140900	981197355	1929	1929	1929	1929	650
324	20230613	140800	979943505	1929	1928	1929	1928	260
325	20230613	140700	979441975	1928	1928	1928	1928	0
326	20230613	140600	979441975	1928	1928	1928	1928	177
327	20230613	140500	979100719	1928	1928	1928	1928	30
328	20230613	140400	979042879	1928	1928	1928	1928	7
329	20230613	140300	979029383	1928	1928	1928	1928	181
330	20230613	140200	978680415	1928	1928	1928	1928	163
331	20230613	140100	978366151	1928	1928	1928	1928	10
332	20230613	140000	978346871	1926	1926	1926	1926	1020
333	20230613	135900	976382351	1926	1927	1927	1926	206
334	20230613	135800	975985395	1926	1926	1928	1926	3503
335	20230613	135700	969238517	1926	1928	1928	1926	5200
336	20230613	135600	959220548	1928	1930	1930	1928	2190
337	20230613	135500	954998124	1928	1928	1928	1928	0
338	20230613	135400	954998124	1928	1928	1928	1928	10
339	20230613	135300	954978844	1930	1930	1930	1930	7
340	20230613	135200	954965334	1930	1930	1930	1930	0
341	20230613	135100	954965334	1930	1928	1930	1928	387
342	20230613	135000	954219156	1928	1927	1930	1927	1558
343	20230613	134900	951216831	1927	1928	1928	1927	734
344	20230613	134800	949802209	1928	1930	1930	1928	285
345	20230613	134700	949252722	1931	1931	1931	1931	1
346	20230613	134600	949250791	1931	1931	1931	1931	1275
347	20230613	134500	946788766	1933	1933	1933	1933	53
348	20230613	134400	946686317	1934	1934	1934	1934	0
349	20230613	134300	946686317	1934	1927	1934	1927	5722
350	20230613	134200	935654389	1927	1927	1927	1927	1392
351	20230613	134100	932972005	1927	1928	1928	1927	1733
352	20230613	134000	929632414	1927	1927	1927	1927	22418
353	20230613	133900	886432928	1927	1932	1932	1927	29601
354	20230613	133800	829349579	1932	1932	1932	1932	0
355	20230613	133700	829349579	1932	1932	1932	1932	757
356	20230613	133600	827887055	1932	1932	1932	1932	266
357	20230613	133500	827373143	1932	1932	1932	1932	300
358	20230613	133400	826793543	1932	1930	1932	1930	1162
359	20230613	133300	824550881	1930	1930	1930	1930	1
360	20230613	133200	824548951	1930	1932	1932	1930	4117
361	20230613	133100	816602410	1931	1931	1931	1931	380
362	20230613	133000	815868630	1931	1931	1931	1931	617
363	20230613	132900	814677203	1931	1931	1931	1931	100
364	20230613	132800	814484103	1931	1932	1932	1931	702
365	20230613	132700	813128451	1932	1932	1932	1932	184
366	20230613	132600	812772963	1932	1932	1932	1932	500
367	20230613	132500	811806963	1932	1932	1932	1932	1775
368	20230613	132400	808377663	1932	1932	1932	1932	0
369	20230613	132300	808377663	1932	1932	1932	1932	0
370	20230613	132200	808377663	1932	1932	1932	1932	100
371	20230613	132100	808184463	1932	1932	1932	1932	57
372	20230613	132000	808074339	1932	1932	1932	1932	1575
373	20230613	131900	805031439	1932	1932	1932	1932	0
374	20230613	131800	805031439	1932	1932	1932	1932	617
375	20230613	131700	803839395	1932	1933	1933	1932	2500
376	20230613	131600	799008796	1935	1935	1935	1935	7
377	20230613	131500	798995251	1933	1933	1933	1933	0
378	20230613	131400	798995251	1933	1933	1933	1933	0
379	20230613	131300	798995251	1933	1935	1935	1933	11676
380	20230613	131200	776416066	1936	1936	1936	1936	1070
381	20230613	131100	774344546	1937	1937	1937	1937	1833
382	20230613	131000	770794025	1937	1937	1937	1937	10
383	20230613	130900	770774655	1938	1938	1938	1938	2005
384	20230613	130800	766888965	1938	1938	1938	1937	2127
385	20230613	130700	762767846	1937	1938	1938	1937	1048
386	20230613	130600	760736839	1938	1938	1938	1938	6
387	20230613	130500	760725211	1938	1938	1938	1938	11
388	20230613	130400	760703893	1936	1937	1938	1936	116
389	20230613	130300	760479096	1937	1937	1938	1937	204
390	20230613	130200	760083946	1936	1936	1936	1936	0
391	20230613	130100	760083946	1936	1938	1938	1936	10300
392	20230613	130000	740139093	1939	1938	1939	1938	281
393	20230613	125900	739594334	1939	1938	1939	1938	7129
394	20230613	125800	725775843	1938	1938	1938	1938	216
395	20230613	125700	725357235	1938	1937	1938	1937	3403
396	20230613	125600	718765623	1937	1937	1937	1937	1700
397	20230613	125500	715472723	1937	1937	1937	1937	2116
398	20230613	125400	711374031	1937	1937	1937	1937	24
399	20230613	125300	711327543	1938	1936	1938	1936	1410
400	20230613	125200	708597099	1936	1937	1937	1936	65
401	20230613	125100	708471195	1937	1937	1937	1937	820
402	20230613	125000	706882855	1938	1937	1938	1937	544
403	20230613	124900	705829097	1938	1937	1938	1937	305
404	20230613	124800	705238257	1938	1938	1938	1938	0
405	20230613	124700	705238257	1938	1938	1938	1938	78
406	20230613	124600	705087093	1938	1937	1938	1936	2512
407	20230613	124500	700223519	1937	1937	1937	1937	219
408	20230613	124400	699799316	1937	1937	1937	1937	300
409	20230613	124300	699218216	1938	1937	1938	1937	162
410	20230613	124200	698904421	1937	1937	1937	1936	933
411	20230613	124100	697097701	1937	1937	1937	1937	1050
412	20230613	124000	695063851	1937	1937	1938	1937	1837
413	20230613	123900	691504860	1938	1938	1938	1937	1299
414	20230613	123800	688987405	1938	1938	1938	1938	1060
415	20230613	123700	686933125	1938	1938	1938	1938	0
416	20230613	123600	686933125	1938	1937	1938	1937	2397
417	20230613	123500	682288617	1937	1937	1937	1937	13
418	20230613	123400	682263436	1937	1937	1937	1937	259
419	20230613	123300	681761753	1937	1937	1937	1937	2006
420	20230613	123200	677876131	1936	1937	1937	1936	55
421	20230613	123100	677769646	1937	1937	1937	1937	1
422	20230613	123000	677767709	1937	1935	1937	1935	222
423	20230613	122900	677338033	1936	1936	1936	1936	13
424	20230613	122800	677312865	1936	1936	1936	1936	433
425	20230613	122700	676474577	1936	1936	1936	1936	112
426	20230613	122600	676257745	1937	1937	1937	1937	0
427	20230613	122500	676257745	1937	1935	1937	1935	77
428	20230613	122400	676108748	1937	1937	1937	1937	10780
429	20230613	122300	655227888	1937	1935	1937	1935	17526
430	20230613	122200	621303535	1934	1934	1934	1934	60
431	20230613	122100	621187495	1933	1932	1933	1932	6661
432	20230613	122000	608318213	1932	1934	1934	1932	3611
433	20230613	121900	601341551	1934	1934	1934	1934	106
434	20230613	121800	601136547	1934	1934	1934	1934	0
435	20230613	121700	601136547	1934	1935	1935	1934	7
436	20230613	121600	601123004	1935	1934	1935	1934	483
437	20230613	121500	600188723	1934	1934	1934	1932	613
438	20230613	121400	599003281	1934	1933	1934	1932	315
439	20230613	121300	598394651	1933	1934	1934	1933	2164
440	20230613	121200	594211606	1934	1934	1934	1934	200
441	20230613	121100	593824806	1934	1934	1934	1934	8
442	20230613	121000	593809334	1934	1933	1934	1933	202
443	20230613	120900	593418866	1934	1934	1934	1934	1
444	20230613	120800	593416932	1934	1934	1934	1934	5
445	20230613	120700	593407262	1934	1933	1934	1933	724
446	20230613	120600	592007490	1934	1934	1934	1934	0
447	20230613	120500	592007490	1934	1934	1934	1934	0
448	20230613	120400	592007490	1934	1934	1934	1934	0
449	20230613	120300	592007490	1934	1933	1934	1933	41
450	20230613	120200	591928206	1933	1933	1933	1933	1
451	20230613	120100	591926273	1934	1934	1934	1934	70
452	20230613	120000	591790893	1933	1933	1933	1933	88
453	20230613	115900	591620789	1933	1933	1933	1933	1626
454	20230613	115800	588477731	1934	1934	1934	1934	500
455	20230613	115700	587510731	1934	1934	1934	1934	77
456	20230613	115600	587361813	1933	1933	1933	1933	10
457	20230613	115500	587342483	1933	1933	1933	1933	144
458	20230613	115400	587064131	1933	1933	1933	1933	635
459	20230613	115300	585836676	1933	1933	1933	1933	1000
460	20230613	115200	583903676	1933	1934	1934	1933	1200
461	20230613	115100	581583876	1934	1934	1934	1933	113
462	20230613	115000	581365346	1934	1934	1934	1934	825
463	20230613	114900	579769796	1934	1934	1934	1934	1
464	20230613	114800	579767862	1934	1935	1935	1934	4592
465	20230613	114700	570882372	1935	1935	1935	1935	4021
466	20230613	114600	563101737	1936	1935	1936	1935	6567
467	20230613	114500	550394522	1935	1935	1935	1935	596
468	20230613	114400	549241262	1935	1935	1935	1935	7
469	20230613	114300	549227717	1934	1935	1935	1934	1277
470	20230613	114200	546756825	1935	1933	1935	1933	10275
471	20230613	114100	526888618	1933	1933	1933	1933	517
472	20230613	114000	525889257	1932	1932	1932	1932	59
473	20230613	113900	525775269	1932	1932	1932	1932	21
474	20230613	113800	525734697	1933	1933	1933	1933	136
475	20230613	113700	525471809	1932	1933	1933	1932	800
476	20230613	113600	523925709	1933	1933	1933	1933	32
477	20230613	113500	523863853	1933	1933	1933	1933	1123
478	20230613	113400	521693094	1933	1933	1933	1933	0
479	20230613	113300	521693094	1933	1933	1933	1933	0
480	20230613	113200	521693094	1933	1933	1933	1933	1
481	20230613	113100	521691161	1933	1933	1933	1933	0
482	20230613	113000	521691161	1933	1933	1933	1933	600
483	20230613	112900	520531361	1934	1934	1934	1934	500
484	20230613	112800	519564361	1933	1933	1934	1933	301
485	20230613	112700	518982527	1933	1933	1934	1933	1900
486	20230613	112600	515309826	1933	1933	1933	1933	100
487	20230613	112500	515116526	1932	1932	1932	1932	0
488	20230613	112400	515116526	1932	1932	1932	1932	155
489	20230613	112300	514817066	1932	1934	1934	1932	6150
490	20230613	112200	502934571	1934	1934	1934	1934	1
491	20230613	112100	502932637	1933	1933	1933	1933	50
492	20230613	112000	502835987	1934	1934	1934	1934	0
493	20230613	111900	502835987	1934	1933	1934	1933	802
494	20230613	111800	501285719	1933	1934	1934	1933	1472
495	20230613	111700	498439472	1934	1934	1934	1934	500
496	20230613	111600	497472472	1934	1935	1935	1934	285
497	20230613	111500	496921027	1935	1935	1935	1935	1
498	20230613	111400	496919092	1934	1935	1935	1934	602
499	20230613	111300	495754823	1934	1934	1934	1934	300
500	20230613	111200	495174623	1934	1935	1935	1934	166
501	20230613	111100	494853513	1934	1934	1934	1934	5852
502	20230613	111000	483535745	1934	1934	1934	1934	0
503	20230613	110900	483535745	1934	1934	1934	1934	40
504	20230613	110800	483458385	1934	1934	1934	1933	698
505	20230613	110700	482108460	1934	1933	1934	1933	227
506	20230613	110600	481669642	1934	1934	1934	1934	20
507	20230613	110500	481630962	1934	1934	1934	1934	196
508	20230613	110400	481251898	1934	1934	1934	1934	199
509	20230613	110300	480867032	1933	1934	1934	1933	137
510	20230613	110200	480602075	1933	1932	1933	1932	9219
511	20230613	110100	462788270	1933	1933	1933	1933	0
512	20230613	110000	462788270	1933	1932	1933	1932	702
513	20230613	105900	461431853	1933	1933	1933	1933	0
514	20230613	105800	461431853	1933	1933	1933	1933	26
515	20230613	105700	461381595	1933	1934	1934	1933	976
516	20230613	105600	459494336	1933	1933	1933	1933	2556
517	20230613	105500	454553588	1932	1933	1934	1932	14008
518	20230613	105400	427475764	1933	1933	1933	1933	130
519	20230613	105300	427224474	1933	1933	1933	1933	77
520	20230613	105200	427075633	1932	1932	1933	1932	353
521	20230613	105100	426393514	1932	1932	1932	1932	0
522	20230613	105000	426393514	1932	1932	1932	1932	208
523	20230613	104900	425991658	1932	1932	1933	1932	560
524	20230613	104800	424909730	1933	1933	1933	1933	77
525	20230613	104700	424760889	1933	1933	1933	1933	581
526	20230613	104600	423637816	1933	1933	1933	1933	20
527	20230613	104500	423599156	1933	1931	1933	1930	337
528	20230613	104400	422948235	1933	1933	1933	1933	200
529	20230613	104300	422561635	1933	1930	1933	1930	174
530	20230613	104200	422225812	1932	1932	1932	1932	2828
531	20230613	104100	416762116	1932	1932	1932	1932	0
532	20230613	104000	416762116	1932	1930	1932	1930	5050
533	20230613	103900	407013896	1930	1930	1930	1930	150
534	20230613	103800	406724396	1931	1931	1931	1931	689
535	20230613	103700	405393937	1931	1931	1931	1931	200
536	20230613	103600	405007737	1930	1930	1930	1930	1
537	20230613	103500	405005807	1930	1930	1930	1930	550
538	20230613	103400	403944307	1931	1929	1931	1929	27
539	20230613	103300	403892222	1929	1929	1929	1929	0
540	20230613	103200	403892222	1929	1931	1931	1929	4484
541	20230613	103100	395240452	1931	1931	1931	1931	1087
542	20230613	103000	393141455	1931	1931	1931	1931	0
543	20230613	102900	393141455	1931	1931	1931	1931	21
544	20230613	102800	393100904	1931	1931	1931	1931	5
545	20230613	102700	393091249	1930	1931	1931	1930	305
546	20230613	102600	392502594	1931	1931	1931	1931	2103
547	20230613	102500	388441701	1931	1930	1931	1930	278
548	20230613	102400	387905160	1930	1930	1930	1930	5586
549	20230613	102300	377124180	1930	1930	1930	1930	733
550	20230613	102200	375709490	1931	1931	1931	1931	513
551	20230613	102100	374718887	1931	1931	1931	1930	2166
552	20230613	102000	370536903	1932	1932	1932	1932	5
553	20230613	101900	370527243	1932	1930	1932	1930	6124
554	20230613	101800	358707921	1930	1929	1930	1929	176
555	20230613	101700	358368341	1929	1929	1929	1929	0
556	20230613	101600	358368341	1929	1929	1929	1929	245
557	20230613	101500	357895736	1929	1929	1929	1929	1390
558	20230613	101400	355214426	1929	1929	1929	1929	536
559	20230613	101300	354180482	1929	1929	1929	1929	100
560	20230613	101200	353987582	1932	1932	1932	1929	10278
561	20230613	101100	334161187	1932	1929	1932	1929	910
562	20230613	101000	332405767	1929	1932	1932	1929	16257
563	20230613	100900	301042733	1931	1931	1931	1931	240
564	20230613	100800	300579293	1931	1931	1931	1931	2175
565	20230613	100700	296379368	1930	1930	1930	1930	1000
566	20230613	100600	294449368	1931	1930	1931	1930	21
567	20230613	100500	294408822	1930	1930	1930	1930	100
568	20230613	100400	294215822	1930	1930	1930	1930	1001
569	20230613	100300	292283892	1930	1931	1931	1930	12
570	20230613	100200	292260721	1930	1930	1930	1930	290
571	20230613	100100	291701021	1929	1929	1930	1929	3172
572	20230613	100000	285582223	1930	1930	1930	1930	1700
573	20230613	095900	282301223	1930	1931	1931	1930	2967
574	20230613	095800	276574246	1931	1931	1931	1930	4833
575	20230613	095700	267245386	1931	1930	1931	1930	2628
576	20230613	095600	262173319	1930	1931	1931	1930	718
577	20230613	095500	260787261	1931	1930	1931	1930	2141
578	20230613	095400	256653631	1930	1930	1930	1930	1000
579	20230613	095300	254723631	1931	1930	1931	1930	23
580	20230613	095200	254679224	1931	1931	1931	1931	3752
581	20230613	095100	247434112	1932	1932	1932	1932	547
582	20230613	095000	246377308	1931	1931	1931	1931	2300
583	20230613	094900	241936008	1931	1931	1932	1931	512
584	20230613	094800	240947126	1931	1932	1932	1931	359
585	20230613	094700	240253541	1932	1932	1932	1931	2244
586	20230613	094600	235918458	1932	1932	1932	1932	1413
587	20230613	094500	233188542	1932	1931	1932	1931	2474
588	20230613	094400	228409674	1931	1931	1932	1931	2446
589	20230613	094300	223686252	1931	1931	1931	1931	1110
590	20230613	094200	221542842	1932	1932	1932	1932	12
591	20230613	094100	221519658	1932	1933	1933	1932	110
592	20230613	094000	221307093	1932	1932	1932	1932	216
593	20230613	093900	220889781	1932	1932	1932	1932	948
594	20230613	093800	219058245	1932	1932	1932	1932	1160
595	20230613	093700	216817125	1932	1932	1932	1932	1387
596	20230613	093600	214137441	1932	1932	1932	1932	1725
597	20230613	093500	210804741	1932	1930	1932	1930	283
598	20230613	093400	210258467	1931	1931	1931	1931	1021
599	20230613	093300	208286916	1931	1931	1931	1931	93
600	20230613	093200	208107333	1931	1931	1931	1931	2633
601	20230613	093100	203023010	1931	1931	1931	1931	1229
602	20230613	093000	200649811	1931	1929	1931	1929	9864
603	20230613	092900	181619351	1929	1929	1930	1929	2143
604	20230613	092800	177485501	1930	1930	1930	1930	273
605	20230613	092700	176958611	1930	1930	1931	1929	1090
606	20230613	092600	174854912	1931	1929	1931	1929	1531
607	20230613	092500	171900181	1930	1930	1930	1929	5756
608	20230613	092400	160791102	1930	1929	1930	1929	14218
609	20230613	092300	133351813	1929	1930	1930	1929	396
610	20230613	092200	132587574	1930	1929	1930	1929	122
611	20230613	092100	132352214	1930	1930	1930	1930	33
612	20230613	092000	132288524	1930	1930	1930	1930	10
613	20230613	091900	132269224	1929	1930	1930	1929	769
614	20230613	091800	130785602	1930	1930	1930	1929	995
615	20230613	091700	128865940	1930	1929	1930	1929	144
616	20230613	091600	128588159	1929	1929	1929	1928	9601
617	20230613	091500	110068030	1929	1929	1929	1929	7
618	20230613	091400	110054527	1929	1929	1929	1928	1227
619	20230613	091300	107688044	1928	1929	1929	1928	1108
620	20230613	091200	105550935	1929	1929	1929	1928	4761
621	20230613	091100	96370894	1929	1929	1929	1928	659
622	20230613	091000	95100054	1929	1928	1929	1928	3206
623	20230613	090900	88917018	1929	1929	1930	1928	888
624	20230613	090800	87204592	1929	1930	1930	1929	129
625	20230613	090700	86955728	1930	1928	1930	1928	1917
626	20230613	090600	83257942	1928	1927	1928	1927	2573
627	20230613	090500	78298098	1927	1926	1928	1926	896
628	20230613	090400	76571691	1926	1929	1929	1926	16349
629	20230613	090300	45077463	1928	1928	1929	1927	6083
630	20230613	090200	33349470	1930	1929	1930	1929	4591
631	20230613	090100	24491188	1930	1933	1933	1930	6390
632	20230613	090000	12143586	1934	1934	1934	1934	6279