KissMeData/002700/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204200	1323375687	1881	1881	1881	1881	14869
3	20230615	204100	1323375687	1881	1881	1881	1881	0
4	20230615	204000	1323375687	1881	1881	1881	1881	0
5	20230615	203900	1323375687	1881	1881	1881	1881	0
6	20230615	203800	1323375687	1881	1881	1881	1881	0
7	20230615	203700	1323375687	1881	1881	1881	1881	0
8	20230615	203600	1323375687	1881	1881	1881	1881	0
9	20230615	203500	1323375687	1881	1881	1881	1881	0
10	20230615	203400	1323375687	1881	1881	1881	1881	0
11	20230615	203300	1323375687	1881	1881	1881	1881	0
12	20230615	203200	1323375687	1881	1881	1881	1881	0
13	20230615	203100	1323375687	1881	1881	1881	1881	0
14	20230615	203000	1323375687	1881	1881	1881	1881	0
15	20230615	202900	1323375687	1881	1881	1881	1881	0
16	20230615	202800	1323375687	1881	1881	1881	1881	0
17	20230615	202700	1323375687	1881	1881	1881	1881	0
18	20230615	202600	1323375687	1881	1881	1881	1881	0
19	20230615	202500	1323375687	1881	1881	1881	1881	0
20	20230615	202400	1323375687	1881	1881	1881	1881	0
21	20230615	202300	1323375687	1881	1881	1881	1881	0
22	20230615	202200	1323375687	1881	1881	1881	1881	0
23	20230615	202100	1323375687	1881	1881	1881	1881	0
24	20230615	202000	1323375687	1881	1881	1881	1881	0
25	20230615	201900	1323375687	1881	1881	1881	1881	0
26	20230615	201800	1323375687	1881	1881	1881	1881	0
27	20230615	201700	1323375687	1881	1881	1881	1881	0
28	20230615	201600	1323375687	1881	1881	1881	1881	0
29	20230615	201500	1323375687	1881	1881	1881	1881	0
30	20230615	201400	1323375687	1881	1881	1881	1881	0
31	20230615	201300	1323375687	1881	1881	1881	1881	0
32	20230615	201200	1323375687	1881	1881	1881	1881	14869
33	20230615	201100	1323375687	1881	1881	1881	1881	0
34	20230615	201000	1323375687	1881	1881	1881	1881	0
35	20230615	200900	1323375687	1881	1881	1881	1881	0
36	20230615	200800	1323375687	1881	1881	1881	1881	0
37	20230615	200700	1323375687	1881	1881	1881	1881	0
38	20230615	200600	1323375687	1881	1881	1881	1881	0
39	20230615	200500	1323375687	1881	1881	1881	1881	0
40	20230615	200400	1323375687	1881	1881	1881	1881	0
41	20230615	200300	1323375687	1881	1881	1881	1881	0
42	20230615	200200	1323375687	1881	1881	1881	1881	0
43	20230615	200100	1323375687	1881	1881	1881	1881	0
44	20230615	200000	1323375687	1881	1881	1881	1881	0
45	20230615	195900	1323375687	1881	1881	1881	1881	0
46	20230615	195800	1323375687	1881	1881	1881	1881	0
47	20230615	195700	1323375687	1881	1881	1881	1881	0
48	20230615	195600	1323375687	1881	1881	1881	1881	0
49	20230615	195500	1323375687	1881	1881	1881	1881	0
50	20230615	195400	1323375687	1881	1881	1881	1881	0
51	20230615	195300	1323375687	1881	1881	1881	1881	0
52	20230615	195200	1323375687	1881	1881	1881	1881	0
53	20230615	195100	1323375687	1881	1881	1881	1881	0
54	20230615	195000	1323375687	1881	1881	1881	1881	0
55	20230615	194900	1323375687	1881	1881	1881	1881	0
56	20230615	194800	1323375687	1881	1881	1881	1881	0
57	20230615	194700	1323375687	1881	1881	1881	1881	0
58	20230615	194600	1323375687	1881	1881	1881	1881	0
59	20230615	194500	1323375687	1881	1881	1881	1881	0
60	20230615	194400	1323375687	1881	1881	1881	1881	0
61	20230615	194300	1323375687	1881	1881	1881	1881	0
62	20230615	194200	1323375687	1881	1881	1881	1881	14869
63	20230615	194100	1323375687	1881	1881	1881	1881	0
64	20230615	194000	1323375687	1881	1881	1881	1881	0
65	20230615	193900	1323375687	1881	1881	1881	1881	0
66	20230615	193800	1323375687	1881	1881	1881	1881	0
67	20230615	193700	1323375687	1881	1881	1881	1881	0
68	20230615	193600	1323375687	1881	1881	1881	1881	0
69	20230615	193500	1323375687	1881	1881	1881	1881	0
70	20230615	193400	1323375687	1881	1881	1881	1881	0
71	20230615	193300	1323375687	1881	1881	1881	1881	0
72	20230615	193200	1323375687	1881	1881	1881	1881	0
73	20230615	193100	1323375687	1881	1881	1881	1881	0
74	20230615	193000	1323375687	1881	1881	1881	1881	0
75	20230615	192900	1323375687	1881	1881	1881	1881	0
76	20230615	192800	1323375687	1881	1881	1881	1881	0
77	20230615	192700	1323375687	1881	1881	1881	1881	0
78	20230615	192600	1323375687	1881	1881	1881	1881	0
79	20230615	192500	1323375687	1881	1881	1881	1881	0
80	20230615	192400	1323375687	1881	1881	1881	1881	0
81	20230615	192300	1323375687	1881	1881	1881	1881	0
82	20230615	192200	1323375687	1881	1881	1881	1881	0
83	20230615	192100	1323375687	1881	1881	1881	1881	0
84	20230615	192000	1323375687	1881	1881	1881	1881	0
85	20230615	191900	1323375687	1881	1881	1881	1881	0
86	20230615	191800	1323375687	1881	1881	1881	1881	0
87	20230615	191700	1323375687	1881	1881	1881	1881	0
88	20230615	191600	1323375687	1881	1881	1881	1881	0
89	20230615	191500	1323375687	1881	1881	1881	1881	0
90	20230615	191400	1323375687	1881	1881	1881	1881	0
91	20230615	191300	1323375687	1881	1881	1881	1881	0
92	20230615	191200	1323375687	1881	1881	1881	1881	14869
93	20230615	191100	1323375687	1881	1881	1881	1881	0
94	20230615	191000	1323375687	1881	1881	1881	1881	0
95	20230615	190900	1323375687	1881	1881	1881	1881	0
96	20230615	190800	1323375687	1881	1881	1881	1881	0
97	20230615	190700	1323375687	1881	1881	1881	1881	0
98	20230615	190600	1323375687	1881	1881	1881	1881	0
99	20230615	190500	1323375687	1881	1881	1881	1881	0
100	20230615	190400	1323375687	1881	1881	1881	1881	0
101	20230615	190300	1323375687	1881	1881	1881	1881	0
102	20230615	190200	1323375687	1881	1881	1881	1881	0
103	20230615	190100	1323375687	1881	1881	1881	1881	0
104	20230615	190000	1323375687	1881	1881	1881	1881	0
105	20230615	185900	1323375687	1881	1881	1881	1881	0
106	20230615	185800	1323375687	1881	1881	1881	1881	0
107	20230615	185700	1323375687	1881	1881	1881	1881	0
108	20230615	185600	1323375687	1881	1881	1881	1881	0
109	20230615	185500	1323375687	1881	1881	1881	1881	0
110	20230615	185400	1323375687	1881	1881	1881	1881	0
111	20230615	185300	1323375687	1881	1881	1881	1881	0
112	20230615	185200	1323375687	1881	1881	1881	1881	0
113	20230615	185100	1323375687	1881	1881	1881	1881	0
114	20230615	185000	1323375687	1881	1881	1881	1881	0
115	20230615	184900	1323375687	1881	1881	1881	1881	0
116	20230615	184800	1323375687	1881	1881	1881	1881	0
117	20230615	184700	1323375687	1881	1881	1881	1881	0
118	20230615	184600	1323375687	1881	1881	1881	1881	0
119	20230615	184500	1323375687	1881	1881	1881	1881	0
120	20230615	184400	1323375687	1881	1881	1881	1881	0
121	20230615	184300	1323375687	1881	1881	1881	1881	0
122	20230615	184200	1323375687	1881	1881	1881	1881	14869
123	20230615	184100	1323375687	1881	1881	1881	1881	0
124	20230615	184000	1323375687	1881	1881	1881	1881	0
125	20230615	183900	1323375687	1881	1881	1881	1881	0
126	20230615	183800	1323375687	1881	1881	1881	1881	0
127	20230615	183700	1323375687	1881	1881	1881	1881	0
128	20230615	183600	1323375687	1881	1881	1881	1881	0
129	20230615	183500	1323375687	1881	1881	1881	1881	0
130	20230615	183400	1323375687	1881	1881	1881	1881	0
131	20230615	183300	1323375687	1881	1881	1881	1881	0
132	20230615	183200	1323375687	1881	1881	1881	1881	0
133	20230615	183100	1323375687	1881	1881	1881	1881	0
134	20230615	183000	1323375687	1881	1881	1881	1881	0
135	20230615	182900	1323375687	1881	1881	1881	1881	0
136	20230615	182800	1323375687	1881	1881	1881	1881	0
137	20230615	182700	1323375687	1881	1881	1881	1881	0
138	20230615	182600	1323375687	1881	1881	1881	1881	0
139	20230615	182500	1323375687	1881	1881	1881	1881	0
140	20230615	182400	1323375687	1881	1881	1881	1881	0
141	20230615	182300	1323375687	1881	1881	1881	1881	0
142	20230615	182200	1323375687	1881	1881	1881	1881	0
143	20230615	182100	1323375687	1881	1881	1881	1881	0
144	20230615	182000	1323375687	1881	1881	1881	1881	0
145	20230615	181900	1323375687	1881	1881	1881	1881	0
146	20230615	181800	1323375687	1881	1881	1881	1881	0
147	20230615	181700	1323375687	1881	1881	1881	1881	0
148	20230615	181600	1323375687	1881	1881	1881	1881	0
149	20230615	181500	1323375687	1881	1881	1881	1881	0
150	20230615	181400	1323375687	1881	1881	1881	1881	0
151	20230615	181300	1323375687	1881	1881	1881	1881	0
152	20230615	181200	1323375687	1881	1881	1881	1881	14869
153	20230615	181100	1323375687	1881	1881	1881	1881	0
154	20230615	181000	1323375687	1881	1881	1881	1881	0
155	20230615	180900	1323375687	1881	1881	1881	1881	0
156	20230615	180800	1323375687	1881	1881	1881	1881	0
157	20230615	180700	1323375687	1881	1881	1881	1881	0
158	20230615	180600	1323375687	1881	1881	1881	1881	0
159	20230615	180500	1323375687	1881	1881	1881	1881	0
160	20230615	180400	1323375687	1881	1881	1881	1881	0
161	20230615	180300	1323375687	1881	1881	1881	1881	0
162	20230615	180200	1323375687	1881	1881	1881	1881	0
163	20230615	180100	1323375687	1881	1881	1881	1881	0
164	20230615	180000	1323375687	1881	1881	1881	1881	0
165	20230615	175900	1323375687	1881	1881	1881	1881	0
166	20230615	175800	1323375687	1881	1881	1881	1881	0
167	20230615	175700	1323375687	1881	1881	1881	1881	0
168	20230615	175600	1323375687	1881	1881	1881	1881	0
169	20230615	175500	1323375687	1881	1881	1881	1881	0
170	20230615	175400	1323375687	1881	1881	1881	1881	0
171	20230615	175300	1323375687	1881	1881	1881	1881	0
172	20230615	175200	1323375687	1881	1881	1881	1881	0
173	20230615	175100	1323375687	1881	1881	1881	1881	0
174	20230615	175000	1323375687	1881	1881	1881	1881	0
175	20230615	174900	1323375687	1881	1881	1881	1881	0
176	20230615	174800	1323375687	1881	1881	1881	1881	0
177	20230615	174700	1323375687	1881	1881	1881	1881	0
178	20230615	174600	1323375687	1881	1881	1881	1881	0
179	20230615	174500	1323375687	1881	1881	1881	1881	0
180	20230615	174400	1323375687	1881	1881	1881	1881	0
181	20230615	174300	1323375687	1881	1881	1881	1881	0
182	20230615	174200	1323375687	1881	1881	1881	1881	14869
183	20230615	174100	1323375687	1881	1881	1881	1881	0
184	20230615	174000	1323375687	1881	1881	1881	1881	0
185	20230615	173900	1323375687	1881	1881	1881	1881	0
186	20230615	173800	1323375687	1881	1881	1881	1881	0
187	20230615	173700	1323375687	1881	1881	1881	1881	0
188	20230615	173600	1323375687	1881	1881	1881	1881	0
189	20230615	173500	1323375687	1881	1881	1881	1881	0
190	20230615	173400	1323375687	1881	1881	1881	1881	0
191	20230615	173300	1323375687	1881	1881	1881	1881	0
192	20230615	173200	1323375687	1881	1881	1881	1881	0
193	20230615	173100	1323375687	1881	1881	1881	1881	0
194	20230615	173000	1323375687	1881	1881	1881	1881	0
195	20230615	172900	1323375687	1881	1881	1881	1881	0
196	20230615	172800	1323375687	1881	1881	1881	1881	0
197	20230615	172700	1323375687	1881	1881	1881	1881	0
198	20230615	172600	1323375687	1881	1881	1881	1881	0
199	20230615	172500	1323375687	1881	1881	1881	1881	0
200	20230615	172400	1323375687	1881	1881	1881	1881	0
201	20230615	172300	1323375687	1881	1881	1881	1881	0
202	20230615	172200	1323375687	1881	1881	1881	1881	0
203	20230615	172100	1323375687	1881	1881	1881	1881	0
204	20230615	172000	1323375687	1881	1881	1881	1881	0
205	20230615	171900	1323375687	1881	1881	1881	1881	0
206	20230615	171800	1323375687	1881	1881	1881	1881	0
207	20230615	171700	1323375687	1881	1881	1881	1881	0
208	20230615	171600	1323375687	1881	1881	1881	1881	0
209	20230615	171500	1323375687	1881	1881	1881	1881	0
210	20230615	171400	1323375687	1881	1881	1881	1881	0
211	20230615	171300	1323375687	1881	1881	1881	1881	0
212	20230615	171200	1323375687	1881	1881	1881	1881	14869
213	20230615	171100	1323375687	1881	1881	1881	1881	0
214	20230615	171000	1323375687	1881	1881	1881	1881	0
215	20230615	170900	1323375687	1881	1881	1881	1881	0
216	20230615	170800	1323375687	1881	1881	1881	1881	0
217	20230615	170700	1323375687	1881	1881	1881	1881	0
218	20230615	170600	1323375687	1881	1881	1881	1881	0
219	20230615	170500	1323375687	1881	1881	1881	1881	0
220	20230615	170400	1323375687	1881	1881	1881	1881	0
221	20230615	170300	1323375687	1881	1881	1881	1881	0
222	20230615	170200	1323375687	1881	1881	1881	1881	0
223	20230615	170100	1323375687	1881	1881	1881	1881	0
224	20230615	170000	1323375687	1881	1881	1881	1881	0
225	20230615	165900	1323375687	1881	1881	1881	1881	0
226	20230615	165800	1323375687	1881	1881	1881	1881	0
227	20230615	165700	1323375687	1881	1881	1881	1881	0
228	20230615	165600	1323375687	1881	1881	1881	1881	0
229	20230615	165500	1323375687	1881	1881	1881	1881	0
230	20230615	165400	1323375687	1881	1881	1881	1881	0
231	20230615	165300	1323375687	1881	1881	1881	1881	0
232	20230615	165200	1323375687	1881	1881	1881	1881	0
233	20230615	165100	1323375687	1881	1881	1881	1881	0
234	20230615	165000	1323375687	1881	1881	1881	1881	0
235	20230615	164900	1323375687	1881	1881	1881	1881	0
236	20230615	164800	1323375687	1881	1881	1881	1881	0
237	20230615	164700	1323375687	1881	1881	1881	1881	0
238	20230615	164600	1323375687	1881	1881	1881	1881	0
239	20230615	164500	1323375687	1881	1881	1881	1881	0
240	20230615	164400	1323375687	1881	1881	1881	1881	0
241	20230615	164300	1323375687	1881	1881	1881	1881	0
242	20230615	164200	1323375687	1881	1881	1881	1881	14869
243	20230615	164100	1323375687	1881	1881	1881	1881	0
244	20230615	164000	1323375687	1881	1881	1881	1881	0
245	20230615	163900	1323375687	1881	1881	1881	1881	0
246	20230615	163800	1323375687	1881	1881	1881	1881	0
247	20230615	163700	1323375687	1881	1881	1881	1881	0
248	20230615	163600	1323375687	1881	1881	1881	1881	0
249	20230615	163500	1323375687	1881	1881	1881	1881	0
250	20230615	163400	1323375687	1881	1881	1881	1881	0
251	20230615	163300	1323375687	1881	1881	1881	1881	0
252	20230615	163200	1323375687	1881	1881	1881	1881	0
253	20230615	163100	1323375687	1881	1881	1881	1881	0
254	20230615	163000	1323375687	1881	1881	1881	1881	0
255	20230615	162900	1323375687	1881	1881	1881	1881	0
256	20230615	162800	1323375687	1881	1881	1881	1881	0
257	20230615	162700	1323375687	1881	1881	1881	1881	0
258	20230615	162600	1323375687	1881	1881	1881	1881	0
259	20230615	162500	1323375687	1881	1881	1881	1881	0
260	20230615	162400	1323375687	1881	1881	1881	1881	0
261	20230615	162300	1323375687	1881	1881	1881	1881	0
262	20230615	162200	1323375687	1881	1881	1881	1881	0
263	20230615	162100	1323375687	1881	1881	1881	1881	0
264	20230615	162000	1323375687	1881	1881	1881	1881	0
265	20230615	161900	1323375687	1881	1881	1881	1881	0
266	20230615	161800	1323375687	1881	1881	1881	1881	0
267	20230615	161700	1323375687	1881	1881	1881	1881	0
268	20230615	161600	1323375687	1881	1881	1881	1881	0
269	20230615	161500	1323375687	1881	1881	1881	1881	0
270	20230615	161400	1323375687	1881	1881	1881	1881	0
271	20230615	161300	1323375687	1881	1881	1881	1881	0
272	20230615	161200	1323375687	1881	1881	1881	1881	14869
273	20230615	161100	1323375687	1881	1881	1881	1881	0
274	20230615	161000	1323375687	1881	1881	1881	1881	0
275	20230615	160900	1323375687	1881	1881	1881	1881	0
276	20230615	160800	1323375687	1881	1881	1881	1881	0
277	20230615	160700	1323375687	1881	1881	1881	1881	0
278	20230615	160600	1323375687	1881	1881	1881	1881	0
279	20230615	160500	1323375687	1881	1881	1881	1881	0
280	20230615	160400	1323375687	1881	1881	1881	1881	0
281	20230615	160300	1323375687	1881	1881	1881	1881	0
282	20230615	160200	1323375687	1881	1881	1881	1881	0
283	20230615	160100	1323375687	1881	1881	1881	1881	0
284	20230615	160000	1323375687	1881	1881	1881	1881	0
285	20230615	155900	1323375687	1881	1881	1881	1881	0
286	20230615	155800	1323375687	1881	1881	1881	1881	0
287	20230615	155700	1323375687	1881	1881	1881	1881	0
288	20230615	155600	1323375687	1881	1881	1881	1881	0
289	20230615	155500	1323375687	1881	1881	1881	1881	0
290	20230615	155400	1323375687	1881	1881	1881	1881	0
291	20230615	155300	1323375687	1881	1881	1881	1881	0
292	20230615	155200	1323375687	1881	1881	1881	1881	0
293	20230615	155100	1323375687	1881	1881	1881	1881	0
294	20230615	155000	1323375687	1881	1881	1881	1881	0
295	20230615	154900	1323375687	1881	1881	1881	1881	0
296	20230615	154800	1323375687	1881	1881	1881	1881	0
297	20230615	154700	1323375687	1881	1881	1881	1881	0
298	20230615	154600	1323375687	1881	1881	1881	1881	0
299	20230615	154500	1323375687	1881	1881	1881	1881	0
300	20230615	154400	1323375687	1881	1881	1881	1881	0
301	20230615	154300	1323375687	1881	1881	1881	1881	0
302	20230615	154200	1323375687	1881	1881	1881	1881	14869
303	20230615	154100	1323375687	1881	1881	1881	1881	0
304	20230615	154000	1323375687	1881	1881	1881	1881	0
305	20230615	153900	1323375687	1881	1881	1881	1881	0
306	20230615	153800	1323375687	1881	1881	1881	1881	0
307	20230615	153700	1323375687	1881	1881	1881	1881	0
308	20230615	153600	1323375687	1881	1881	1881	1881	0
309	20230615	153500	1323375687	1881	1881	1881	1881	0
310	20230615	153400	1323375687	1881	1881	1881	1881	0
311	20230615	153300	1323375687	1881	1881	1881	1881	0
312	20230615	153200	1323375687	1881	1881	1881	1881	0
313	20230615	153100	1323375687	1881	1881	1881	1881	0
314	20230615	153000	1323375687	1881	1881	1881	1881	14869
315	20230615	152900	1295407098	1879	1879	1879	1879	0
316	20230615	152800	1295407098	1879	1879	1879	1879	0
317	20230615	152700	1295407098	1879	1879	1879	1879	0
318	20230615	152600	1295407098	1879	1879	1879	1879	0
319	20230615	152500	1295407098	1879	1879	1879	1879	0
320	20230615	152400	1295407098	1879	1879	1879	1879	0
321	20230615	152300	1295407098	1879	1879	1879	1879	0
322	20230615	152200	1295407098	1879	1879	1879	1879	0
323	20230615	152100	1295407098	1879	1879	1879	1879	0
324	20230615	152000	1295407098	1879	1879	1879	1879	0
325	20230615	151900	1295407098	1879	1879	1880	1878	4448
326	20230615	151800	1287051578	1879	1879	1879	1879	10363
327	20230615	151700	1267579501	1878	1879	1880	1878	5356
328	20230615	151600	1257511443	1879	1878	1879	1877	3001
329	20230615	151500	1251875078	1878	1878	1878	1878	209
330	20230615	151400	1251482576	1877	1878	1878	1877	442
331	20230615	151300	1250652858	1878	1878	1879	1877	20972
332	20230615	151200	1211284725	1877	1877	1877	1877	86
333	20230615	151100	1211123303	1877	1877	1877	1876	438
334	20230615	151000	1210301257	1877	1877	1878	1876	3590
335	20230615	150900	1203562286	1876	1876	1876	1876	749
336	20230615	150800	1202157162	1876	1877	1877	1876	1094
337	20230615	150700	1200103825	1877	1877	1878	1877	816
338	20230615	150600	1198572054	1877	1877	1877	1877	1
339	20230615	150500	1198570177	1877	1877	1878	1877	1453
340	20230615	150400	1195842208	1877	1876	1877	1876	354
341	20230615	150300	1195178027	1875	1875	1875	1873	1614
342	20230615	150200	1192152575	1875	1875	1876	1875	2896
343	20230615	150100	1186722573	1875	1876	1876	1875	1850
344	20230615	150000	1183252142	1876	1877	1877	1876	2406
345	20230615	145900	1178738335	1877	1878	1878	1875	1706
346	20230615	145800	1175537951	1878	1878	1878	1877	965
347	20230615	145700	1173725682	1877	1874	1877	1873	3773
348	20230615	145600	1166649841	1873	1872	1873	1872	998
349	20230615	145500	1164780598	1873	1872	1873	1871	4258
350	20230615	145400	1156809063	1872	1872	1872	1871	1320
351	20230615	145300	1154338837	1872	1871	1872	1871	1664
352	20230615	145200	1151224260	1870	1870	1870	1870	6
353	20230615	145100	1151213040	1870	1870	1870	1870	274
354	20230615	145000	1150700660	1870	1869	1870	1869	121
355	20230615	144900	1150474399	1870	1870	1870	1870	267
356	20230615	144800	1149975109	1868	1870	1870	1868	3004
357	20230615	144700	1144363533	1870	1869	1870	1869	1031
358	20230615	144600	1142435663	1869	1869	1869	1868	1664
359	20230615	144500	1139327147	1869	1869	1869	1869	0
360	20230615	144400	1139327147	1869	1869	1869	1869	10
361	20230615	144300	1139308457	1869	1869	1869	1869	200
362	20230615	144200	1138934657	1868	1867	1868	1867	11952
363	20230615	144100	1116608398	1866	1866	1866	1866	120
364	20230615	144000	1116384478	1866	1867	1867	1866	465
365	20230615	143900	1115516682	1867	1867	1867	1867	657
366	20230615	143800	1114290063	1867	1868	1868	1867	244
367	20230615	143700	1113834514	1868	1867	1868	1867	2
368	20230615	143600	1113830779	1868	1868	1868	1868	13
369	20230615	143500	1113806495	1868	1866	1868	1866	1999
370	20230615	143400	1110073446	1864	1864	1864	1864	714
371	20230615	143300	1108742550	1866	1866	1866	1864	365
372	20230615	143200	1108061980	1865	1865	1865	1865	100
373	20230615	143100	1107875480	1865	1865	1865	1865	56
374	20230615	143000	1107771040	1865	1864	1865	1864	60
375	20230615	142900	1107659187	1864	1864	1864	1864	1455
376	20230615	142800	1104947067	1865	1865	1865	1865	30
377	20230615	142700	1104891117	1865	1865	1865	1865	63
378	20230615	142600	1104773622	1865	1865	1866	1865	2339
379	20230615	142500	1100411382	1866	1866	1866	1866	0
380	20230615	142400	1100411382	1866	1866	1866	1866	53
381	20230615	142300	1100312484	1866	1866	1866	1866	49
382	20230615	142200	1100221050	1866	1865	1866	1865	333
383	20230615	142100	1099599923	1866	1866	1867	1866	1956
384	20230615	142000	1095950026	1866	1866	1866	1866	50
385	20230615	141900	1095856726	1866	1866	1866	1866	102
386	20230615	141800	1095666394	1865	1865	1865	1865	30
387	20230615	141700	1095610444	1865	1865	1865	1865	0
388	20230615	141600	1095610444	1865	1865	1865	1865	291
389	20230615	141500	1095067729	1865	1865	1865	1864	410
390	20230615	141400	1094303379	1865	1865	1865	1865	128
391	20230615	141300	1094064659	1865	1865	1865	1865	20
392	20230615	141200	1094027359	1864	1864	1864	1864	378
393	20230615	141100	1093322767	1864	1864	1864	1864	283
394	20230615	141000	1092795255	1864	1864	1864	1864	64
395	20230615	140900	1092675959	1864	1864	1864	1864	1
396	20230615	140800	1092674095	1863	1864	1864	1863	469
397	20230615	140700	1091800132	1864	1864	1864	1864	367
398	20230615	140600	1091116044	1863	1863	1863	1863	34
399	20230615	140500	1091052702	1863	1864	1864	1863	468
400	20230615	140400	1090180816	1863	1862	1863	1862	2082
401	20230615	140300	1086304026	1862	1861	1862	1861	1623
402	20230615	140200	1083282507	1862	1862	1862	1862	500
403	20230615	140100	1082351507	1862	1862	1862	1862	201
404	20230615	140000	1081977245	1862	1862	1862	1862	2693
405	20230615	135900	1076962879	1862	1862	1862	1862	3235
406	20230615	135800	1070939309	1862	1862	1862	1862	2
407	20230615	135700	1070935585	1862	1862	1862	1862	8
408	20230615	135600	1070920689	1862	1862	1862	1862	26
409	20230615	135500	1070872277	1862	1861	1862	1861	51
410	20230615	135400	1070777316	1861	1861	1861	1861	27
411	20230615	135300	1070727069	1861	1860	1861	1860	14
412	20230615	135200	1070701024	1859	1860	1860	1859	401
413	20230615	135100	1069955564	1860	1860	1860	1859	597
414	20230615	135000	1068845694	1860	1860	1860	1860	126
415	20230615	134900	1068611334	1861	1861	1861	1860	251
416	20230615	134800	1068144273	1861	1861	1861	1861	617
417	20230615	134700	1066996036	1863	1863	1863	1863	5
418	20230615	134600	1066986721	1863	1863	1863	1863	2
419	20230615	134500	1066982995	1864	1864	1864	1859	1002
420	20230615	134400	1065120267	1859	1859	1859	1859	0
421	20230615	134300	1065120267	1859	1860	1860	1858	732
422	20230615	134200	1063760174	1867	1866	1867	1865	834
423	20230615	134100	1062203742	1868	1868	1868	1868	0
424	20230615	134000	1062203742	1868	1859	1868	1857	20959
425	20230615	133900	1023167019	1859	1860	1860	1859	7600
426	20230615	133800	1009035616	1860	1862	1862	1860	5105
427	20230615	133700	999538963	1860	1861	1861	1860	109
428	20230615	133600	999336205	1860	1863	1863	1860	20000
429	20230615	133500	962122174	1863	1863	1863	1863	469
430	20230615	133400	961248427	1863	1865	1865	1863	4339
431	20230615	133300	953163208	1865	1865	1865	1865	92
432	20230615	133200	952991628	1865	1864	1865	1864	1164
433	20230615	133100	950821908	1864	1864	1864	1864	1982
434	20230615	133000	947127460	1864	1864	1864	1864	0
435	20230615	132900	947127460	1864	1864	1864	1864	0
436	20230615	132800	947127460	1864	1865	1865	1864	2009
437	20230615	132700	943382624	1864	1864	1864	1864	0
438	20230615	132600	943382624	1864	1864	1864	1864	1000
439	20230615	132500	941518624	1864	1865	1865	1864	1013
440	20230615	132400	939629989	1865	1865	1865	1865	242
441	20230615	132300	939178659	1865	1865	1865	1865	113
442	20230615	132200	938967914	1865	1865	1865	1864	2451
443	20230615	132100	934398419	1865	1865	1865	1865	81
444	20230615	132000	934247354	1866	1866	1866	1866	0
445	20230615	131900	934247354	1866	1865	1866	1865	1523
446	20230615	131800	931406958	1865	1865	1865	1865	1013
447	20230615	131700	929517713	1865	1865	1865	1865	2601
448	20230615	131600	924666848	1865	1865	1865	1865	0
449	20230615	131500	924666848	1865	1865	1865	1865	680
450	20230615	131400	923398648	1864	1864	1864	1864	970
451	20230615	131300	921590568	1864	1865	1865	1864	5966
452	20230615	131200	910468978	1864	1865	1865	1864	1156
453	20230615	131100	908313728	1865	1865	1865	1865	1
454	20230615	131000	908311863	1865	1866	1866	1865	2000
455	20230615	130900	904581001	1867	1867	1867	1867	333
456	20230615	130800	903959290	1867	1868	1868	1867	10
457	20230615	130700	903940612	1868	1868	1868	1868	201
458	20230615	130600	903565144	1867	1868	1868	1867	299
459	20230615	130500	903006613	1868	1867	1868	1867	132
460	20230615	130400	902760119	1865	1865	1866	1865	145
461	20230615	130300	902489693	1865	1865	1865	1865	0
462	20230615	130200	902489693	1865	1865	1865	1865	8301
463	20230615	130100	887008328	1867	1867	1867	1867	1
464	20230615	130000	887006461	1867	1866	1867	1865	2183
465	20230615	125900	882933534	1865	1865	1866	1865	2073
466	20230615	125800	879067385	1866	1866	1866	1865	266
467	20230615	125700	878571289	1866	1865	1866	1865	550
468	20230615	125600	877545489	1865	1866	1866	1865	110
469	20230615	125500	877340291	1866	1865	1866	1865	1050
470	20230615	125400	875381998	1866	1866	1866	1866	57
471	20230615	125300	875275636	1866	1866	1866	1866	7
472	20230615	125200	875262574	1865	1868	1868	1865	5029
473	20230615	125100	865878446	1869	1868	1869	1868	3158
474	20230615	125000	859979152	1869	1869	1869	1868	179
475	20230615	124900	859644662	1868	1869	1869	1868	7
476	20230615	124800	859631580	1868	1868	1868	1868	453
477	20230615	124700	858785376	1867	1867	1867	1867	81
478	20230615	124600	858634149	1867	1867	1867	1867	171
479	20230615	124500	858314892	1866	1865	1866	1865	1563
480	20230615	124400	855398568	1865	1864	1865	1864	99
481	20230615	124300	855214002	1865	1865	1865	1865	272
482	20230615	124200	854706722	1865	1865	1865	1865	500
483	20230615	124100	853774222	1865	1865	1865	1865	11
484	20230615	124000	853753707	1865	1866	1866	1865	3432
485	20230615	123900	847352548	1866	1866	1866	1866	10
486	20230615	123800	847333888	1866	1867	1867	1866	161
487	20230615	123700	847033381	1867	1867	1867	1867	0
488	20230615	123600	847033381	1867	1867	1867	1867	8
489	20230615	123500	847018445	1867	1868	1868	1867	112
490	20230615	123400	846809290	1868	1868	1868	1868	0
491	20230615	123300	846809290	1868	1867	1869	1867	148
492	20230615	123200	846532851	1868	1868	1868	1868	104
493	20230615	123100	846338579	1868	1868	1868	1868	0
494	20230615	123000	846338579	1868	1868	1868	1868	2723
495	20230615	122900	841252015	1869	1869	1869	1869	210
496	20230615	122800	840859525	1868	1868	1868	1868	1062
497	20230615	122700	838875709	1868	1868	1868	1868	427
498	20230615	122600	838078073	1868	1868	1868	1868	14
499	20230615	122500	838051921	1867	1867	1868	1867	322
500	20230615	122400	837450550	1867	1867	1867	1867	78
501	20230615	122300	837304924	1867	1868	1868	1867	1426
502	20230615	122200	834642483	1868	1867	1868	1867	722
503	20230615	122100	833294165	1866	1867	1867	1866	637
504	20230615	122000	832104896	1867	1867	1867	1867	174
505	20230615	121900	831780038	1867	1866	1867	1866	618
506	20230615	121800	830626304	1865	1865	1865	1865	94
507	20230615	121700	830450994	1865	1865	1865	1865	251
508	20230615	121600	829982879	1865	1865	1865	1865	63
509	20230615	121500	829865384	1865	1865	1865	1865	83
510	20230615	121400	829710589	1865	1867	1867	1865	10032
511	20230615	121300	811000849	1867	1865	1867	1865	2048
512	20230615	121200	807181233	1865	1865	1865	1865	0
513	20230615	121100	807181233	1865	1867	1867	1865	8011
514	20230615	121000	792239978	1866	1866	1866	1865	3905
515	20230615	120900	784953753	1867	1866	1867	1866	237
516	20230615	120800	784511367	1865	1866	1866	1865	52
517	20230615	120700	784414385	1866	1866	1866	1866	10
518	20230615	120600	784395725	1865	1865	1865	1865	100
519	20230615	120500	784209225	1865	1866	1866	1865	91
520	20230615	120400	784039480	1866	1866	1866	1866	20
521	20230615	120300	784002160	1865	1865	1865	1865	8
522	20230615	120200	783987240	1866	1866	1866	1866	3
523	20230615	120100	783981642	1866	1866	1866	1866	1
524	20230615	120000	783979776	1866	1867	1867	1866	126
525	20230615	115900	783744652	1865	1865	1865	1865	200
526	20230615	115800	783371652	1865	1865	1865	1865	111
527	20230615	115700	783164637	1865	1866	1866	1865	899
528	20230615	115600	781487573	1866	1867	1867	1866	561
529	20230615	115500	780440211	1868	1868	1868	1868	64
530	20230615	115400	780320659	1866	1866	1866	1866	0
531	20230615	115300	780320659	1866	1866	1866	1866	85
532	20230615	115200	780162049	1866	1866	1866	1866	0
533	20230615	115100	780162049	1866	1866	1866	1866	251
534	20230615	115000	779693683	1868	1868	1868	1868	60
535	20230615	114900	779581603	1866	1868	1868	1866	1369
536	20230615	114800	777024764	1868	1868	1868	1868	2
537	20230615	114700	777021028	1867	1867	1867	1867	2851
538	20230615	114600	771698211	1867	1866	1867	1866	415
539	20230615	114500	770923472	1863	1864	1864	1863	300
540	20230615	114400	770364511	1863	1863	1863	1863	0
541	20230615	114300	770364511	1863	1865	1865	1863	3000
542	20230615	114200	764771063	1867	1867	1867	1867	51
543	20230615	114100	764675846	1865	1865	1865	1865	0
544	20230615	114000	764675846	1865	1865	1865	1865	100
545	20230615	113900	764489346	1867	1866	1867	1866	539
546	20230615	113800	763483397	1866	1867	1867	1866	302
547	20230615	113700	762919864	1867	1867	1867	1867	1791
548	20230615	113600	759576067	1867	1867	1867	1867	600
549	20230615	113500	758455867	1867	1866	1867	1866	54
550	20230615	113400	758355058	1865	1864	1865	1864	508
551	20230615	113300	757408065	1865	1865	1865	1865	200
552	20230615	113200	757035065	1865	1864	1865	1864	2255
553	20230615	113100	752831663	1864	1864	1864	1864	161
554	20230615	113000	752531559	1864	1864	1864	1864	16
555	20230615	112900	752501735	1864	1864	1864	1864	67
556	20230615	112800	752376847	1863	1863	1863	1863	132
557	20230615	112700	752130931	1863	1863	1863	1863	202
558	20230615	112600	751754605	1863	1863	1863	1863	4
559	20230615	112500	751747153	1861	1861	1861	1861	250
560	20230615	112400	751281903	1861	1865	1865	1861	1120
561	20230615	112300	749193363	1864	1864	1864	1864	1108
562	20230615	112200	747128051	1864	1863	1864	1863	72
563	20230615	112100	746993908	1863	1858	1864	1858	1728
564	20230615	112000	743782981	1858	1858	1858	1858	7275
565	20230615	111900	730266031	1857	1859	1860	1857	2901
566	20230615	111800	724875338	1859	1858	1859	1858	640
567	20230615	111700	723686141	1857	1858	1858	1857	1621
568	20230615	111600	720675003	1858	1858	1859	1858	5156
569	20230615	111500	711094760	1859	1860	1860	1859	10652
570	20230615	111400	691292090	1860	1860	1861	1858	13689
571	20230615	111300	665831497	1861	1863	1863	1861	1391
572	20230615	111200	663241666	1863	1861	1863	1860	813
573	20230615	111100	661729197	1861	1861	1861	1860	4089
574	20230615	111000	654120059	1861	1862	1862	1860	11527
575	20230615	110900	632666174	1862	1862	1863	1862	8046
576	20230615	110800	617677708	1863	1864	1864	1863	3310
577	20230615	110700	611510116	1864	1865	1865	1864	172
578	20230615	110600	611189438	1865	1864	1865	1864	1275
579	20230615	110500	608812835	1864	1866	1866	1864	14882
580	20230615	110400	581054904	1867	1867	1867	1867	456
581	20230615	110300	580203552	1867	1867	1867	1867	0
582	20230615	110200	580203552	1867	1866	1867	1866	1001
583	20230615	110100	578335310	1866	1866	1866	1865	1674
584	20230615	110000	575211726	1865	1866	1866	1865	4425
585	20230615	105900	566954843	1866	1867	1867	1866	172
586	20230615	105800	566633821	1867	1868	1868	1867	1503
587	20230615	105700	563827490	1868	1868	1868	1868	0
588	20230615	105600	563827490	1868	1868	1868	1868	10
589	20230615	105500	563808810	1867	1867	1868	1867	1152
590	20230615	105400	561657873	1868	1868	1868	1867	1716
591	20230615	105300	558453000	1867	1867	1868	1866	3795
592	20230615	105200	551370354	1867	1868	1868	1867	275
593	20230615	105100	550856724	1868	1869	1871	1868	4111
594	20230615	105000	543174859	1870	1871	1871	1870	4729
595	20230615	104900	534331324	1871	1872	1873	1871	4504
596	20230615	104800	525902179	1873	1873	1873	1873	0
597	20230615	104700	525902179	1873	1873	1873	1873	20
598	20230615	104600	525864719	1873	1873	1873	1873	158
599	20230615	104500	525568785	1873	1872	1873	1872	65
600	20230615	104400	525447101	1872	1872	1872	1871	6708
601	20230615	104300	512890057	1873	1873	1873	1873	93
602	20230615	104200	512715868	1873	1874	1874	1873	166
603	20230615	104100	512404944	1874	1874	1874	1873	3410
604	20230615	104000	506017604	1875	1875	1875	1874	1324
605	20230615	103900	503535354	1874	1875	1875	1874	4563
606	20230615	103800	494982528	1875	1875	1875	1875	1340
607	20230615	103700	492470028	1875	1877	1877	1875	271
608	20230615	103600	491961401	1875	1876	1876	1875	445
609	20230615	103500	491126996	1875	1875	1875	1875	0
610	20230615	103400	491126996	1875	1875	1875	1875	581
611	20230615	103300	490037621	1875	1877	1877	1875	705
612	20230615	103200	488714388	1877	1878	1878	1877	558
613	20230615	103100	487667020	1878	1877	1878	1877	170
614	20230615	103000	487347823	1877	1877	1877	1877	198
615	20230615	102900	486976177	1877	1877	1877	1875	1790
616	20230615	102800	483618137	1877	1876	1878	1876	560
617	20230615	102700	482567424	1876	1878	1878	1876	2361
618	20230615	102600	478135812	1878	1878	1879	1878	1292
619	20230615	102500	475708683	1879	1878	1879	1878	65
620	20230615	102400	475586606	1878	1878	1878	1877	485
621	20230615	102300	474676023	1878	1879	1880	1878	2932
622	20230615	102200	469168068	1880	1879	1880	1879	244
623	20230615	102100	468709548	1880	1880	1883	1880	5635
624	20230615	102000	458115643	1880	1883	1883	1880	1118
625	20230615	101900	456010773	1883	1880	1883	1880	483
626	20230615	101800	455102457	1880	1882	1882	1880	6938
627	20230615	101700	442047753	1883	1883	1883	1883	4542
628	20230615	101600	433495167	1884	1883	1884	1883	514
629	20230615	101500	432527291	1883	1883	1883	1883	74
630	20230615	101400	432387949	1883	1884	1884	1883	73
631	20230615	101300	432250447	1884	1884	1884	1883	3689
632	20230615	101200	425300399	1884	1884	1884	1884	409
633	20230615	101100	424529843	1884	1883	1884	1883	3259
634	20230615	101000	418389948	1883	1883	1883	1883	1120
635	20230615	100900	416280988	1883	1883	1883	1883	2755
636	20230615	100800	411093323	1883	1883	1883	1883	281
637	20230615	100700	410564200	1883	1883	1883	1882	1185
638	20230615	100600	408332906	1883	1883	1883	1883	507
639	20230615	100500	407378225	1883	1883	1883	1882	866
640	20230615	100400	405747616	1884	1883	1884	1883	1281
641	20230615	100300	403335443	1883	1884	1884	1883	2482
642	20230615	100200	398661743	1884	1884	1884	1883	2802
643	20230615	100100	393382845	1883	1882	1883	1882	2998
644	20230615	100000	387737799	1882	1883	1883	1882	4235
645	20230615	095900	379763363	1884	1884	1885	1884	3194
646	20230615	095800	373744305	1883	1883	1883	1881	1598
647	20230615	095700	370736541	1883	1885	1885	1883	312
648	20230615	095600	370148849	1885	1885	1885	1885	720
649	20230615	095500	368791649	1885	1884	1885	1883	483
650	20230615	095400	367881958	1883	1885	1887	1883	2281
651	20230615	095300	363585412	1885	1885	1885	1885	419
652	20230615	095200	362795597	1885	1886	1887	1885	57
653	20230615	095100	362688122	1885	1886	1886	1885	221
654	20230615	095000	362271532	1885	1885	1886	1885	2170
655	20230615	094900	358181080	1885	1883	1885	1883	1271
656	20230615	094800	355785474	1884	1884	1885	1884	1800
657	20230615	094700	352394266	1884	1885	1885	1884	448
658	20230615	094600	351549794	1885	1887	1887	1885	9086
659	20230615	094500	334418412	1887	1888	1888	1887	2020
660	20230615	094400	330605222	1888	1888	1889	1886	5528
661	20230615	094300	320178099	1888	1891	1891	1888	5827
662	20230615	094200	309168488	1890	1890	1892	1890	3846
663	20230615	094100	301896260	1891	1893	1893	1890	3213
664	20230615	094000	295820113	1893	1892	1893	1892	814
665	20230615	093900	294279241	1894	1894	1895	1893	1419
666	20230615	093800	291591909	1894	1895	1896	1893	7068
667	20230615	093700	278204807	1895	1891	1895	1891	12256
668	20230615	093600	254997072	1891	1889	1891	1888	13063
669	20230615	093500	230309863	1889	1886	1889	1886	9678
670	20230615	093400	212043089	1886	1881	1886	1881	13276
671	20230615	093300	187046442	1881	1881	1881	1880	1069
672	20230615	093200	185036652	1881	1881	1881	1879	864
673	20230615	093100	183412442	1881	1878	1881	1878	11101
674	20230615	093000	162546101	1878	1877	1878	1877	1562
675	20230615	092900	159613065	1878	1878	1878	1877	120
676	20230615	092800	159387713	1878	1877	1878	1877	728
677	20230615	092700	158020961	1877	1877	1877	1877	170
678	20230615	092600	157701871	1876	1876	1876	1876	486
679	20230615	092500	156790135	1876	1874	1876	1873	261
680	20230615	092400	156300924	1873	1873	1874	1873	1076
681	20230615	092300	154285331	1873	1874	1874	1873	832
682	20230615	092200	152726941	1873	1873	1874	1873	9959
683	20230615	092100	134073033	1873	1873	1873	1873	1358
684	20230615	092000	131529499	1873	1873	1876	1873	1878
685	20230615	091900	128010681	1874	1873	1874	1873	1727
686	20230615	091800	124775092	1873	1873	1874	1872	1633
687	20230615	091700	121716553	1872	1873	1873	1872	1215
688	20230615	091600	119441173	1873	1873	1873	1872	1193
689	20230615	091500	117206723	1874	1872	1874	1872	5493
690	20230615	091400	106919244	1872	1873	1873	1872	178
691	20230615	091300	106585908	1873	1873	1874	1873	1927
692	20230615	091200	102976458	1873	1875	1875	1873	4117
693	20230615	091100	95262510	1875	1876	1876	1874	1275
694	20230615	091000	92872027	1876	1876	1876	1875	2402
695	20230615	090900	88366975	1876	1876	1876	1875	2198
696	20230615	090800	84244582	1876	1879	1879	1876	3521
697	20230615	090700	77634811	1879	1880	1880	1878	2608
698	20230615	090600	72732387	1880	1882	1882	1880	851
699	20230615	090500	71131665	1882	1880	1882	1880	9161
700	20230615	090400	53908491	1879	1878	1879	1871	3183
701	20230615	090300	47935655	1878	1871	1878	1871	543
702	20230615	090200	46919354	1871	1871	1871	1869	1434
703	20230615	090100	44237448	1870	1870	1870	1870	3161
704	20230615	090000	38326378	1870	1880	1881	1869	20241