KissMeData/002700/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183600	825775304	1903	1903	1903	1903	6955
3	20230627	183500	825775304	1903	1903	1903	1903	0
4	20230627	183400	825775304	1903	1903	1903	1903	0
5	20230627	183300	825775304	1903	1903	1903	1903	0
6	20230627	183200	825775304	1903	1903	1903	1903	0
7	20230627	183100	825775304	1903	1903	1903	1903	0
8	20230627	183000	825775304	1903	1903	1903	1903	0
9	20230627	182900	825775304	1903	1903	1903	1903	0
10	20230627	182800	825775304	1903	1903	1903	1903	0
11	20230627	182700	825775304	1903	1903	1903	1903	0
12	20230627	182600	825775304	1903	1903	1903	1903	0
13	20230627	182500	825775304	1903	1903	1903	1903	0
14	20230627	182400	825775304	1903	1903	1903	1903	0
15	20230627	182300	825775304	1903	1903	1903	1903	0
16	20230627	182200	825775304	1903	1903	1903	1903	0
17	20230627	182100	825775304	1903	1903	1903	1903	0
18	20230627	182000	825775304	1903	1903	1903	1903	0
19	20230627	181900	825775304	1903	1903	1903	1903	0
20	20230627	181800	825775304	1903	1903	1903	1903	0
21	20230627	181700	825775304	1903	1903	1903	1903	0
22	20230627	181600	825775304	1903	1903	1903	1903	0
23	20230627	181500	825775304	1903	1903	1903	1903	0
24	20230627	181400	825775304	1903	1903	1903	1903	0
25	20230627	181300	825775304	1903	1903	1903	1903	0
26	20230627	181200	825775304	1903	1903	1903	1903	0
27	20230627	181100	825775304	1903	1903	1903	1903	0
28	20230627	181000	825775304	1903	1903	1903	1903	0
29	20230627	180900	825775304	1903	1903	1903	1903	0
30	20230627	180800	825775304	1903	1903	1903	1903	0
31	20230627	180700	825775304	1903	1903	1903	1903	0
32	20230627	180600	825775304	1903	1903	1903	1903	6955
33	20230627	180500	825775304	1903	1903	1903	1903	0
34	20230627	180400	825775304	1903	1903	1903	1903	0
35	20230627	180300	825775304	1903	1903	1903	1903	0
36	20230627	180200	825775304	1903	1903	1903	1903	0
37	20230627	180100	825775304	1903	1903	1903	1903	0
38	20230627	180000	825775304	1903	1903	1903	1903	0
39	20230627	175900	825775304	1903	1903	1903	1903	0
40	20230627	175800	825775304	1903	1903	1903	1903	0
41	20230627	175700	825775304	1903	1903	1903	1903	0
42	20230627	175600	825775304	1903	1903	1903	1903	0
43	20230627	175500	825775304	1903	1903	1903	1903	0
44	20230627	175400	825775304	1903	1903	1903	1903	0
45	20230627	175300	825775304	1903	1903	1903	1903	0
46	20230627	175200	825775304	1903	1903	1903	1903	0
47	20230627	175100	825775304	1903	1903	1903	1903	0
48	20230627	175000	825775304	1903	1903	1903	1903	0
49	20230627	174900	825775304	1903	1903	1903	1903	0
50	20230627	174800	825775304	1903	1903	1903	1903	0
51	20230627	174700	825775304	1903	1903	1903	1903	0
52	20230627	174600	825775304	1903	1903	1903	1903	0
53	20230627	174500	825775304	1903	1903	1903	1903	0
54	20230627	174400	825775304	1903	1903	1903	1903	0
55	20230627	174300	825775304	1903	1903	1903	1903	0
56	20230627	174200	825775304	1903	1903	1903	1903	0
57	20230627	174100	825775304	1903	1903	1903	1903	0
58	20230627	174000	825775304	1903	1903	1903	1903	0
59	20230627	173900	825775304	1903	1903	1903	1903	0
60	20230627	173800	825775304	1903	1903	1903	1903	0
61	20230627	173700	825775304	1903	1903	1903	1903	0
62	20230627	173600	825775304	1903	1903	1903	1903	6955
63	20230627	173500	825775304	1903	1903	1903	1903	0
64	20230627	173400	825775304	1903	1903	1903	1903	0
65	20230627	173300	825775304	1903	1903	1903	1903	0
66	20230627	173200	825775304	1903	1903	1903	1903	0
67	20230627	173100	825775304	1903	1903	1903	1903	0
68	20230627	173000	825775304	1903	1903	1903	1903	0
69	20230627	172900	825775304	1903	1903	1903	1903	0
70	20230627	172800	825775304	1903	1903	1903	1903	0
71	20230627	172700	825775304	1903	1903	1903	1903	0
72	20230627	172600	825775304	1903	1903	1903	1903	0
73	20230627	172500	825775304	1903	1903	1903	1903	0
74	20230627	172400	825775304	1903	1903	1903	1903	0
75	20230627	172300	825775304	1903	1903	1903	1903	0
76	20230627	172200	825775304	1903	1903	1903	1903	0
77	20230627	172100	825775304	1903	1903	1903	1903	0
78	20230627	172000	825775304	1903	1903	1903	1903	0
79	20230627	171900	825775304	1903	1903	1903	1903	0
80	20230627	171800	825775304	1903	1903	1903	1903	0
81	20230627	171700	825775304	1903	1903	1903	1903	0
82	20230627	171600	825775304	1903	1903	1903	1903	0
83	20230627	171500	825775304	1903	1903	1903	1903	0
84	20230627	171400	825775304	1903	1903	1903	1903	0
85	20230627	171300	825775304	1903	1903	1903	1903	0
86	20230627	171200	825775304	1903	1903	1903	1903	0
87	20230627	171100	825775304	1903	1903	1903	1903	0
88	20230627	171000	825775304	1903	1903	1903	1903	0
89	20230627	170900	825775304	1903	1903	1903	1903	0
90	20230627	170800	825775304	1903	1903	1903	1903	0
91	20230627	170700	825775304	1903	1903	1903	1903	0
92	20230627	170600	825775304	1903	1903	1903	1903	6955
93	20230627	170500	825775304	1903	1903	1903	1903	0
94	20230627	170400	825775304	1903	1903	1903	1903	0
95	20230627	170300	825775304	1903	1903	1903	1903	0
96	20230627	170200	825775304	1903	1903	1903	1903	0
97	20230627	170100	825775304	1903	1903	1903	1903	0
98	20230627	170000	825775304	1903	1903	1903	1903	0
99	20230627	165900	825775304	1903	1903	1903	1903	0
100	20230627	165800	825775304	1903	1903	1903	1903	0
101	20230627	165700	825775304	1903	1903	1903	1903	0
102	20230627	165600	825775304	1903	1903	1903	1903	0
103	20230627	165500	825775304	1903	1903	1903	1903	0
104	20230627	165400	825775304	1903	1903	1903	1903	0
105	20230627	165300	825775304	1903	1903	1903	1903	0
106	20230627	165200	825775304	1903	1903	1903	1903	0
107	20230627	165100	825775304	1903	1903	1903	1903	0
108	20230627	165000	825775304	1903	1903	1903	1903	0
109	20230627	164900	825775304	1903	1903	1903	1903	0
110	20230627	164800	825775304	1903	1903	1903	1903	0
111	20230627	164700	825775304	1903	1903	1903	1903	0
112	20230627	164600	825775304	1903	1903	1903	1903	0
113	20230627	164500	825775304	1903	1903	1903	1903	0
114	20230627	164400	825775304	1903	1903	1903	1903	0
115	20230627	164300	825775304	1903	1903	1903	1903	0
116	20230627	164200	825775304	1903	1903	1903	1903	0
117	20230627	164100	825775304	1903	1903	1903	1903	0
118	20230627	164000	825775304	1903	1903	1903	1903	0
119	20230627	163900	825775304	1903	1903	1903	1903	0
120	20230627	163800	825775304	1903	1903	1903	1903	0
121	20230627	163700	825775304	1903	1903	1903	1903	0
122	20230627	163600	825775304	1903	1903	1903	1903	6955
123	20230627	163500	825775304	1903	1903	1903	1903	0
124	20230627	163400	825775304	1903	1903	1903	1903	0
125	20230627	163300	825775304	1903	1903	1903	1903	0
126	20230627	163200	825775304	1903	1903	1903	1903	0
127	20230627	163100	825775304	1903	1903	1903	1903	0
128	20230627	163000	825775304	1903	1903	1903	1903	0
129	20230627	162900	825775304	1903	1903	1903	1903	0
130	20230627	162800	825775304	1903	1903	1903	1903	0
131	20230627	162700	825775304	1903	1903	1903	1903	0
132	20230627	162600	825775304	1903	1903	1903	1903	0
133	20230627	162500	825775304	1903	1903	1903	1903	0
134	20230627	162400	825775304	1903	1903	1903	1903	0
135	20230627	162300	825775304	1903	1903	1903	1903	0
136	20230627	162200	825775304	1903	1903	1903	1903	0
137	20230627	162100	825775304	1903	1903	1903	1903	0
138	20230627	162000	825775304	1903	1903	1903	1903	0
139	20230627	161900	825775304	1903	1903	1903	1903	0
140	20230627	161800	825775304	1903	1903	1903	1903	0
141	20230627	161700	825775304	1903	1903	1903	1903	0
142	20230627	161600	825775304	1903	1903	1903	1903	0
143	20230627	161500	825775304	1903	1903	1903	1903	0
144	20230627	161400	825775304	1903	1903	1903	1903	0
145	20230627	161300	825775304	1903	1903	1903	1903	0
146	20230627	161200	825775304	1903	1903	1903	1903	0
147	20230627	161100	825775304	1903	1903	1903	1903	0
148	20230627	161000	825775304	1903	1903	1903	1903	0
149	20230627	160900	825775304	1903	1903	1903	1903	0
150	20230627	160800	825775304	1903	1903	1903	1903	0
151	20230627	160700	825775304	1903	1903	1903	1903	0
152	20230627	160600	825775304	1903	1903	1903	1903	6955
153	20230627	160500	825775304	1903	1903	1903	1903	0
154	20230627	160400	825775304	1903	1903	1903	1903	0
155	20230627	160300	825775304	1903	1903	1903	1903	0
156	20230627	160200	825775304	1903	1903	1903	1903	0
157	20230627	160100	825775304	1903	1903	1903	1903	0
158	20230627	160000	825775304	1903	1903	1903	1903	0
159	20230627	155900	825775304	1903	1903	1903	1903	0
160	20230627	155800	825775304	1903	1903	1903	1903	0
161	20230627	155700	825775304	1903	1903	1903	1903	0
162	20230627	155600	825775304	1903	1903	1903	1903	0
163	20230627	155500	825775304	1903	1903	1903	1903	0
164	20230627	155400	825775304	1903	1903	1903	1903	0
165	20230627	155300	825775304	1903	1903	1903	1903	0
166	20230627	155200	825775304	1903	1903	1903	1903	0
167	20230627	155100	825775304	1903	1903	1903	1903	0
168	20230627	155000	825775304	1903	1903	1903	1903	0
169	20230627	154900	825775304	1903	1903	1903	1903	0
170	20230627	154800	825775304	1903	1903	1903	1903	0
171	20230627	154700	825775304	1903	1903	1903	1903	0
172	20230627	154600	825775304	1903	1903	1903	1903	0
173	20230627	154500	825775304	1903	1903	1903	1903	0
174	20230627	154400	825775304	1903	1903	1903	1903	0
175	20230627	154300	825775304	1903	1903	1903	1903	0
176	20230627	154200	825775304	1903	1903	1903	1903	0
177	20230627	154100	825775304	1903	1903	1903	1903	0
178	20230627	154000	825775304	1903	1903	1903	1903	0
179	20230627	153900	825775304	1903	1903	1903	1903	0
180	20230627	153800	825775304	1903	1903	1903	1903	0
181	20230627	153700	825775304	1903	1903	1903	1903	0
182	20230627	153600	825775304	1903	1903	1903	1903	6955
183	20230627	153500	825775304	1903	1903	1903	1903	0
184	20230627	153400	825775304	1903	1903	1903	1903	0
185	20230627	153300	825775304	1903	1903	1903	1903	0
186	20230627	153200	825775304	1903	1903	1903	1903	0
187	20230627	153100	825775304	1903	1903	1903	1903	0
188	20230627	153000	825775304	1903	1903	1903	1903	6955
189	20230627	152900	812539939	1902	1902	1902	1902	0
190	20230627	152800	812539939	1902	1902	1902	1902	0
191	20230627	152700	812539939	1902	1902	1902	1902	0
192	20230627	152600	812539939	1902	1902	1902	1902	0
193	20230627	152500	812539939	1902	1902	1902	1902	0
194	20230627	152400	812539939	1902	1902	1902	1902	0
195	20230627	152300	812539939	1902	1902	1902	1902	0
196	20230627	152200	812539939	1902	1902	1902	1902	0
197	20230627	152100	812539939	1902	1902	1902	1902	0
198	20230627	152000	812539939	1902	1902	1902	1902	0
199	20230627	151900	812539939	1902	1903	1903	1902	789
200	20230627	151800	811039154	1903	1903	1903	1902	631
201	20230627	151700	809838914	1903	1903	1903	1902	132
202	20230627	151600	809587719	1903	1903	1903	1903	570
203	20230627	151500	808503009	1903	1903	1903	1902	221
204	20230627	151400	808082597	1903	1902	1903	1902	351
205	20230627	151300	807414700	1903	1902	1903	1902	65
206	20230627	151200	807291060	1903	1903	1903	1902	2582
207	20230627	151100	802379625	1903	1903	1904	1903	1809
208	20230627	151000	798937048	1903	1904	1904	1903	2293
209	20230627	150900	794573448	1904	1904	1905	1904	1335
210	20230627	150800	792031358	1905	1905	1905	1905	13
211	20230627	150700	792006593	1904	1904	1904	1904	0
212	20230627	150600	792006593	1904	1905	1905	1904	86
213	20230627	150500	791842765	1905	1905	1905	1905	14
214	20230627	150400	791816095	1905	1904	1905	1904	2355
215	20230627	150300	787330141	1904	1904	1904	1904	432
216	20230627	150200	786507613	1904	1904	1904	1903	6218
217	20230627	150100	774673463	1904	1904	1904	1904	904
218	20230627	150000	772952247	1904	1904	1904	1904	1067
219	20230627	145900	770920679	1904	1904	1904	1904	11
220	20230627	145800	770899735	1904	1904	1904	1904	1006
221	20230627	145700	768984311	1904	1904	1904	1904	2935
222	20230627	145600	763396071	1904	1904	1904	1904	277
223	20230627	145500	762868663	1905	1904	1905	1904	1547
224	20230627	145400	759923169	1905	1904	1905	1904	387
225	20230627	145300	759186320	1905	1905	1905	1905	3365
226	20230627	145200	752775995	1904	1904	1905	1904	13
227	20230627	145100	752751242	1904	1904	1904	1904	42
228	20230627	145000	752671274	1904	1904	1904	1904	1153
229	20230627	144900	750475962	1904	1905	1905	1904	13
230	20230627	144800	750451208	1905	1904	1905	1904	243
231	20230627	144700	749988535	1905	1905	1905	1905	6
232	20230627	144600	749977105	1904	1904	1904	1904	0
233	20230627	144500	749977105	1904	1905	1905	1904	47
234	20230627	144400	749887581	1904	1905	1905	1904	119
235	20230627	144300	749660928	1904	1904	1904	1904	642
236	20230627	144200	748438560	1904	1905	1905	1904	113
237	20230627	144100	748223306	1904	1904	1904	1904	3090
238	20230627	144000	742339946	1904	1904	1904	1904	2051
239	20230627	143900	738434842	1904	1904	1904	1904	171
240	20230627	143800	738109258	1905	1905	1905	1905	0
241	20230627	143700	738109258	1905	1905	1905	1905	1100
242	20230627	143600	736013758	1905	1904	1905	1904	59
243	20230627	143500	735901421	1904	1904	1904	1904	0
244	20230627	143400	735901421	1904	1904	1904	1904	8
245	20230627	143300	735886189	1904	1904	1904	1904	11
246	20230627	143200	735865245	1905	1905	1905	1905	0
247	20230627	143100	735865245	1905	1905	1905	1905	87
248	20230627	143000	735699510	1904	1904	1904	1904	32
249	20230627	142900	735638582	1904	1904	1904	1904	3
250	20230627	142800	735632870	1904	1904	1904	1904	1210
251	20230627	142700	733329030	1904	1904	1904	1904	200
252	20230627	142600	732948230	1904	1904	1904	1904	10
253	20230627	142500	732929190	1904	1905	1905	1904	1321
254	20230627	142400	730413743	1905	1905	1905	1905	1819
255	20230627	142300	726948548	1905	1905	1905	1905	603
256	20230627	142200	725799833	1904	1903	1904	1903	376
257	20230627	142100	725083982	1903	1904	1904	1903	555
258	20230627	142000	724027717	1903	1903	1903	1903	1
259	20230627	141900	724025814	1903	1904	1904	1903	2
260	20230627	141800	724022007	1903	1903	1903	1903	0
261	20230627	141700	724022007	1903	1903	1903	1903	53
262	20230627	141600	723921148	1904	1904	1904	1904	90
263	20230627	141500	723749788	1903	1904	1904	1903	616
264	20230627	141400	722577340	1904	1904	1904	1904	8
265	20230627	141300	722562108	1904	1904	1904	1904	1948
266	20230627	141200	718853116	1903	1903	1903	1903	2017
267	20230627	141100	715014765	1902	1902	1902	1902	150
268	20230627	141000	714729465	1902	1901	1903	1901	661
269	20230627	140900	713472842	1901	1902	1902	1901	7000
270	20230627	140800	700164453	1902	1902	1902	1902	42
271	20230627	140700	700084569	1903	1903	1903	1903	50
272	20230627	140600	699989419	1902	1903	1903	1902	104
273	20230627	140500	699791609	1903	1904	1904	1903	3527
274	20230627	140400	693079228	1903	1904	1904	1903	2613
275	20230627	140300	688104537	1905	1905	1905	1905	40
276	20230627	140200	688028337	1905	1905	1905	1905	2
277	20230627	140100	688024527	1905	1906	1906	1905	301
278	20230627	140000	687450823	1904	1906	1906	1904	1018
279	20230627	135900	685512515	1906	1906	1906	1906	200
280	20230627	135800	685131315	1906	1904	1906	1904	102
281	20230627	135700	684937003	1904	1905	1905	1904	2651
282	20230627	135600	679887520	1906	1906	1906	1906	4205
283	20230627	135500	671872790	1906	1906	1906	1906	0
284	20230627	135400	671872790	1906	1906	1906	1906	2
285	20230627	135300	671868978	1906	1906	1906	1906	66
286	20230627	135200	671743182	1906	1907	1907	1906	223
287	20230627	135100	671318141	1907	1906	1907	1906	140
288	20230627	135000	671051271	1906	1906	1906	1906	0
289	20230627	134900	671051271	1906	1906	1906	1906	0
290	20230627	134800	671051271	1906	1906	1906	1906	1792
291	20230627	134700	667635719	1906	1907	1907	1906	325
292	20230627	134600	667016264	1906	1906	1906	1906	500
293	20230627	134500	666063264	1906	1907	1907	1906	761
294	20230627	134400	664612136	1907	1907	1907	1907	1492
295	20230627	134300	661766892	1908	1908	1908	1908	70
296	20230627	134200	661633332	1909	1910	1910	1909	376
297	20230627	134100	660915533	1910	1910	1910	1910	0
298	20230627	134000	660915533	1910	1910	1910	1910	33
299	20230627	133900	660852503	1910	1909	1910	1909	321
300	20230627	133800	660239402	1909	1909	1909	1908	1137
301	20230627	133700	658069873	1910	1910	1910	1909	2581
302	20230627	133600	653141063	1910	1911	1911	1910	1123
303	20230627	133500	650995128	1911	1910	1911	1910	446
304	20230627	133400	650143267	1910	1910	1910	1910	1
305	20230627	133300	650141357	1910	1910	1910	1910	10
306	20230627	133200	650122257	1910	1909	1910	1909	601
307	20230627	133100	648974447	1910	1909	1910	1909	2120
308	20230627	133000	644925276	1910	1910	1910	1910	4
309	20230627	132900	644917636	1909	1908	1909	1908	119
310	20230627	132800	644690523	1908	1907	1908	1907	294
311	20230627	132700	644129622	1906	1906	1906	1906	1264
312	20230627	132600	641720438	1906	1906	1906	1906	407
313	20230627	132500	640944696	1906	1906	1906	1906	537
314	20230627	132400	639921174	1906	1906	1906	1906	116
315	20230627	132300	639700078	1906	1905	1906	1905	138
316	20230627	132200	639437172	1905	1905	1905	1905	200
317	20230627	132100	639056172	1905	1904	1905	1904	100
318	20230627	132000	638865705	1904	1904	1904	1904	50
319	20230627	131900	638770505	1902	1902	1902	1902	0
320	20230627	131800	638770505	1902	1903	1903	1902	419
321	20230627	131700	637973159	1902	1902	1902	1902	42
322	20230627	131600	637893275	1902	1902	1902	1902	17
323	20230627	131500	637860941	1903	1903	1903	1903	0
324	20230627	131400	637860941	1903	1903	1903	1903	1141
325	20230627	131300	635689618	1903	1903	1903	1903	99
326	20230627	131200	635501221	1903	1903	1903	1903	0
327	20230627	131100	635501221	1903	1903	1903	1903	201
328	20230627	131000	635118718	1903	1903	1903	1903	256
329	20230627	130900	634631550	1903	1903	1903	1903	0
330	20230627	130800	634631550	1903	1903	1903	1903	110
331	20230627	130700	634422220	1903	1903	1903	1903	0
332	20230627	130600	634422220	1903	1903	1903	1903	166
333	20230627	130500	634106322	1903	1903	1903	1903	11
334	20230627	130400	634085389	1904	1904	1904	1904	0
335	20230627	130300	634085389	1904	1904	1904	1904	1
336	20230627	130200	634083485	1902	1905	1905	1902	542
337	20230627	130100	633051872	1904	1904	1904	1904	50
338	20230627	130000	632956672	1905	1905	1905	1905	0
339	20230627	125900	632956672	1905	1903	1905	1902	334
340	20230627	125800	632321220	1904	1904	1904	1904	21
341	20230627	125700	632281236	1903	1903	1903	1903	0
342	20230627	125600	632281236	1903	1903	1903	1903	0
343	20230627	125500	632281236	1903	1902	1903	1902	79
344	20230627	125400	632130926	1902	1903	1903	1902	398
345	20230627	125300	631373543	1903	1903	1903	1903	111
346	20230627	125200	631162310	1903	1903	1903	1903	0
347	20230627	125100	631162310	1903	1903	1903	1903	538
348	20230627	125000	630138496	1903	1903	1903	1903	43
349	20230627	124900	630056667	1903	1903	1903	1903	13
350	20230627	124800	630031928	1902	1903	1903	1902	244
351	20230627	124700	629567776	1903	1902	1903	1902	94
352	20230627	124600	629388974	1902	1902	1902	1902	63
353	20230627	124500	629269148	1902	1902	1902	1902	42
354	20230627	124400	629189264	1902	1902	1902	1902	3
355	20230627	124300	629183558	1902	1902	1902	1902	0
356	20230627	124200	629183558	1902	1903	1903	1902	42
357	20230627	124100	629103652	1903	1902	1903	1902	40
358	20230627	124000	629027562	1902	1903	1903	1902	21
359	20230627	123900	628987617	1903	1903	1903	1903	59
360	20230627	123800	628875340	1903	1903	1903	1903	132
361	20230627	123700	628624144	1902	1902	1903	1902	790
362	20230627	123600	627121275	1902	1900	1902	1900	218
363	20230627	123500	626706939	1900	1902	1902	1900	1088
364	20230627	123400	624639540	1902	1902	1902	1902	2089
365	20230627	123300	620666262	1902	1901	1902	1901	111
366	20230627	123200	620455151	1901	1901	1901	1901	43
367	20230627	123100	620373408	1902	1902	1902	1902	2
368	20230627	123000	620369604	1901	1901	1901	1901	10
369	20230627	122900	620350594	1901	1902	1902	1901	80
370	20230627	122800	620198511	1901	1900	1901	1900	1540
371	20230627	122700	617272455	1901	1901	1901	1901	516
372	20230627	122600	616291539	1901	1901	1901	1901	500
373	20230627	122500	615341039	1901	1901	1901	1901	1808
374	20230627	122400	611904031	1902	1902	1902	1902	1
375	20230627	122300	611902129	1901	1902	1902	1901	162
376	20230627	122200	611594047	1902	1902	1902	1902	89
377	20230627	122100	611424769	1902	1902	1902	1902	0
378	20230627	122000	611424769	1902	1902	1902	1902	0
379	20230627	121900	611424769	1902	1902	1902	1902	150
380	20230627	121800	611139469	1902	1902	1902	1902	500
381	20230627	121700	610188469	1902	1902	1902	1902	50
382	20230627	121600	610093369	1903	1903	1903	1903	0
383	20230627	121500	610093369	1903	1903	1903	1903	527
384	20230627	121400	609090488	1903	1903	1903	1903	50
385	20230627	121300	608995338	1903	1903	1903	1903	0
386	20230627	121200	608995338	1903	1903	1903	1900	1545
387	20230627	121100	606058245	1903	1903	1903	1900	145
388	20230627	121000	605782313	1903	1903	1903	1903	0
389	20230627	120900	605782313	1903	1900	1903	1900	954
390	20230627	120800	603969401	1900	1900	1900	1900	30
391	20230627	120700	603912401	1900	1900	1900	1900	450
392	20230627	120600	603057401	1900	1901	1901	1900	220
393	20230627	120500	602639388	1901	1901	1901	1901	200
394	20230627	120400	602259188	1900	1900	1900	1900	0
395	20230627	120300	602259188	1900	1900	1900	1900	0
396	20230627	120200	602259188	1900	1900	1900	1900	0
397	20230627	120100	602259188	1900	1900	1900	1900	0
398	20230627	120000	602259188	1900	1901	1901	1900	285
399	20230627	115900	601717543	1905	1905	1905	1905	513
400	20230627	115800	600740278	1905	1904	1905	1904	100
401	20230627	115700	600549786	1905	1902	1905	1900	4384
402	20230627	115600	592213871	1902	1904	1904	1902	1425
403	20230627	115500	589501900	1905	1906	1906	1905	1255
404	20230627	115400	587110760	1906	1906	1906	1906	6
405	20230627	115300	587099324	1906	1906	1906	1906	65
406	20230627	115200	586975434	1906	1906	1906	1906	30
407	20230627	115100	586918254	1906	1906	1906	1905	48
408	20230627	115000	586826767	1905	1905	1905	1905	300
409	20230627	114900	586255267	1905	1905	1905	1905	1412
410	20230627	114800	583565407	1904	1904	1904	1904	256
411	20230627	114700	583077983	1903	1904	1904	1903	509
412	20230627	114600	582109347	1902	1902	1902	1902	42
413	20230627	114500	582029463	1904	1903	1904	1903	500
414	20230627	114400	581077675	1902	1902	1902	1902	525
415	20230627	114300	580079125	1901	1902	1903	1901	1655
416	20230627	114200	576932145	1902	1902	1902	1902	22
417	20230627	114100	576890301	1901	1902	1902	1901	1414
418	20230627	114000	574200930	1903	1903	1903	1903	2
419	20230627	113900	574197124	1901	1901	1901	1901	0
420	20230627	113800	574197124	1901	1903	1903	1901	2724
421	20230627	113700	569017997	1903	1902	1903	1902	226
422	20230627	113600	568587940	1902	1902	1902	1902	405
423	20230627	113500	567817630	1902	1902	1902	1902	1461
424	20230627	113400	565038808	1902	1905	1905	1902	521
425	20230627	113300	564047259	1905	1902	1905	1902	71
426	20230627	113200	563912214	1903	1904	1904	1903	72
427	20230627	113100	563775138	1905	1905	1905	1905	107
428	20230627	113000	563571303	1905	1904	1905	1904	336
429	20230627	112900	562931260	1904	1902	1904	1902	62
430	20230627	112800	562813236	1902	1902	1902	1902	1
431	20230627	112700	562811334	1902	1902	1902	1902	455
432	20230627	112600	561945924	1904	1904	1904	1904	10
433	20230627	112500	561926884	1905	1904	1905	1904	2923
434	20230627	112400	556359000	1904	1903	1904	1902	125
435	20230627	112300	556121052	1904	1904	1904	1904	0
436	20230627	112200	556121052	1904	1904	1904	1904	10
437	20230627	112100	556102012	1905	1901	1905	1901	1219
438	20230627	112000	553784295	1901	1901	1901	1901	274
439	20230627	111900	553263421	1901	1901	1901	1901	21
440	20230627	111800	553223500	1905	1905	1905	1905	7
441	20230627	111700	553210165	1901	1905	1905	1901	9140
442	20230627	111600	535828225	1905	1904	1905	1904	980
443	20230627	111500	533961497	1904	1904	1904	1904	798
444	20230627	111400	532442105	1904	1904	1904	1904	923
445	20230627	111300	530684713	1904	1905	1905	1904	758
446	20230627	111200	529241231	1905	1905	1905	1905	0
447	20230627	111100	529241231	1905	1905	1905	1905	1484
448	20230627	111000	526414211	1905	1905	1905	1905	53
449	20230627	110900	526313246	1905	1906	1906	1905	1280
450	20230627	110800	523874796	1906	1906	1906	1905	2751
451	20230627	110700	518631832	1906	1906	1906	1906	91
452	20230627	110600	518458386	1906	1906	1906	1906	65
453	20230627	110500	518334496	1906	1906	1906	1906	11
454	20230627	110400	518313530	1906	1906	1907	1906	5862
455	20230627	110300	507139292	1906	1906	1906	1906	0
456	20230627	110200	507139292	1906	1908	1908	1906	2246
457	20230627	110100	502854785	1909	1911	1911	1909	776
458	20230627	110000	501373149	1910	1911	1911	1910	21
459	20230627	105900	501333038	1910	1910	1910	1910	178
460	20230627	105800	500993058	1909	1909	1909	1909	103
461	20230627	105700	500796431	1909	1909	1910	1909	137
462	20230627	105600	500534897	1909	1909	1909	1909	0
463	20230627	105500	500534897	1909	1908	1909	1908	21
464	20230627	105400	500494819	1908	1908	1908	1908	42
465	20230627	105300	500414683	1908	1908	1908	1908	43
466	20230627	105200	500332639	1908	1907	1908	1907	1197
467	20230627	105100	498048805	1908	1908	1908	1908	50
468	20230627	105000	497953405	1908	1907	1908	1906	457
469	20230627	104900	497082240	1907	1907	1907	1907	411
470	20230627	104800	496298463	1907	1907	1907	1907	361
471	20230627	104700	495610036	1907	1907	1907	1906	74
472	20230627	104600	495468963	1907	1907	1908	1907	1260
473	20230627	104500	493065143	1907	1907	1907	1907	1642
474	20230627	104400	489933849	1908	1907	1908	1907	37
475	20230627	104300	489863284	1908	1908	1908	1908	17
476	20230627	104200	489830848	1908	1907	1908	1907	272
477	20230627	104100	489312114	1907	1908	1908	1907	201
478	20230627	104000	488928806	1908	1908	1909	1908	1122
479	20230627	103900	486787530	1909	1908	1909	1908	196
480	20230627	103800	486413556	1908	1909	1909	1908	1419
481	20230627	103700	483706097	1909	1909	1909	1909	64
482	20230627	103600	483583921	1909	1910	1910	1909	3161
483	20230627	103500	477547951	1910	1910	1910	1910	2
484	20230627	103400	477544131	1910	1909	1910	1909	1450
485	20230627	103300	474775173	1910	1910	1910	1910	100
486	20230627	103200	474584173	1909	1909	1909	1909	1011
487	20230627	103100	472654174	1909	1911	1911	1909	4566
488	20230627	103000	463933471	1910	1910	1911	1910	145
489	20230627	102900	463656520	1911	1911	1911	1910	5956
490	20230627	102800	452274615	1911	1911	1911	1911	313
491	20230627	102700	451676472	1911	1911	1911	1911	510
492	20230627	102600	450701862	1911	1912	1913	1911	1953
493	20230627	102500	446967601	1912	1912	1912	1912	300
494	20230627	102400	446394001	1912	1911	1912	1911	171
495	20230627	102300	446067165	1911	1912	1912	1911	2459
496	20230627	102200	441367858	1912	1912	1912	1912	743
497	20230627	102100	439947242	1912	1914	1914	1912	7128
498	20230627	102000	426317195	1914	1914	1914	1914	1
499	20230627	101900	426315281	1914	1913	1914	1913	54
500	20230627	101800	426211978	1913	1914	1914	1913	12
501	20230627	101700	426189021	1913	1913	1913	1913	22076
502	20230627	101600	383957633	1913	1913	1913	1913	53
503	20230627	101500	383856244	1914	1913	1914	1913	849
504	20230627	101400	382232042	1913	1913	1913	1913	261
505	20230627	101300	381732749	1913	1914	1914	1913	131
506	20230627	101200	381482107	1914	1914	1914	1913	572
507	20230627	101100	380387310	1913	1913	1913	1913	500
508	20230627	101000	379430810	1913	1914	1914	1913	647
509	20230627	100900	378192899	1914	1914	1915	1914	1403
510	20230627	100800	375507257	1915	1914	1915	1913	168
511	20230627	100700	375185711	1914	1912	1914	1912	52
512	20230627	100600	375086267	1912	1912	1912	1912	455
513	20230627	100500	374216307	1914	1913	1914	1913	113
514	20230627	100400	374000042	1912	1912	1912	1912	61
515	20230627	100300	373883410	1912	1913	1913	1912	1234
516	20230627	100200	371523998	1913	1914	1914	1913	1408
517	20230627	100100	368830490	1913	1913	1913	1912	6330
518	20230627	100000	356726467	1913	1912	1913	1912	190
519	20230627	095900	356363177	1912	1913	1913	1912	854
520	20230627	095800	354730228	1912	1912	1912	1912	584
521	20230627	095700	353613620	1913	1913	1915	1913	386
522	20230627	095600	352875200	1913	1914	1914	1912	11815
523	20230627	095500	330268733	1914	1915	1915	1914	229
524	20230627	095400	329830321	1915	1914	1915	1914	4903
525	20230627	095300	320445938	1914	1915	1915	1914	203
526	20230627	095200	320057356	1914	1915	1915	1914	836
527	20230627	095100	318456821	1915	1915	1915	1914	472
528	20230627	095000	317553296	1914	1915	1915	1913	1746
529	20230627	094900	314212565	1915	1915	1915	1913	53
530	20230627	094800	314111156	1913	1915	1915	1913	4990
531	20230627	094700	304562853	1915	1915	1916	1915	612
532	20230627	094600	303390812	1915	1915	1916	1915	1014
533	20230627	094500	301449001	1915	1917	1917	1915	1722
534	20230627	094400	298149950	1917	1917	1918	1917	1264
535	20230627	094300	295726762	1917	1917	1918	1917	1174
536	20230627	094200	293475598	1918	1916	1918	1916	2026
537	20230627	094100	289593255	1916	1917	1917	1915	2887
538	20230627	094000	284060869	1917	1916	1917	1916	963
539	20230627	093900	282214814	1916	1916	1917	1916	609
540	20230627	093800	281047524	1917	1917	1917	1917	156
541	20230627	093700	280748472	1916	1917	1917	1916	520
542	20230627	093600	279752145	1917	1916	1917	1915	1164
543	20230627	093500	277522015	1917	1916	1917	1915	3788
544	20230627	093400	270266949	1915	1917	1918	1915	4189
545	20230627	093300	262239348	1917	1917	1917	1916	1135
546	20230627	093200	260064673	1917	1917	1917	1916	134
547	20230627	093100	259807859	1916	1917	1917	1915	1218
548	20230627	093000	257474212	1917	1917	1917	1917	1077
549	20230627	092900	255409603	1917	1919	1919	1917	6101
550	20230627	092800	243712939	1919	1920	1920	1919	915
551	20230627	092700	241956954	1919	1919	1919	1917	2542
552	20230627	092600	237080411	1919	1915	1919	1913	6539
553	20230627	092500	224552340	1914	1912	1914	1912	5203
554	20230627	092400	214595888	1913	1914	1914	1913	764
555	20230627	092300	213133936	1914	1913	1914	1911	2751
556	20230627	092200	207871737	1911	1913	1914	1911	1022
557	20230627	092100	205916533	1913	1915	1915	1913	1467
558	20230627	092000	203108748	1916	1916	1916	1915	779
559	20230627	091900	201616185	1916	1916	1916	1916	493
560	20230627	091800	200671597	1916	1915	1917	1915	4694
561	20230627	091700	191677769	1916	1918	1918	1916	3180
562	20230627	091600	185581581	1918	1919	1919	1918	4841
563	20230627	091500	176294315	1919	1921	1921	1919	1294
564	20230627	091400	173809843	1920	1920	1921	1920	4637
565	20230627	091300	164905147	1921	1921	1921	1921	2536
566	20230627	091200	160033491	1919	1919	1921	1919	4469
567	20230627	091100	151453714	1920	1918	1920	1918	2597
568	20230627	091000	146469725	1918	1919	1919	1917	4560
569	20230627	090900	137724346	1916	1915	1921	1915	13100
570	20230627	090800	112590244	1915	1919	1921	1915	9747
571	20230627	090700	93884711	1915	1916	1920	1915	8021
572	20230627	090600	78496483	1919	1910	1919	1909	18589
573	20230627	090500	42900915	1909	1903	1909	1903	3556
574	20230627	090400	36118416	1903	1898	1903	1897	473
575	20230627	090300	35218817	1897	1897	1897	1895	9680
576	20230627	090200	16867457	1895	1895	1895	1895	2534
577	20230627	090100	12065527	1895	1897	1897	1895	3495
578	20230627	090000	5438669	1897	1895	1897	1895	2252