KissMeData/002700/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	183600	1857924004	1922	1922	1922	1922	10880
3	20230703	183500	1857924004	1922	1922	1922	1922	0
4	20230703	183400	1857924004	1922	1922	1922	1922	0
5	20230703	183300	1857924004	1922	1922	1922	1922	0
6	20230703	183200	1857924004	1922	1922	1922	1922	0
7	20230703	183100	1857924004	1922	1922	1922	1922	0
8	20230703	183000	1857924004	1922	1922	1922	1922	0
9	20230703	182900	1857924004	1922	1922	1922	1922	0
10	20230703	182800	1857924004	1922	1922	1922	1922	0
11	20230703	182700	1857924004	1922	1922	1922	1922	0
12	20230703	182600	1857924004	1922	1922	1922	1922	0
13	20230703	182500	1857924004	1922	1922	1922	1922	0
14	20230703	182400	1857924004	1922	1922	1922	1922	0
15	20230703	182300	1857924004	1922	1922	1922	1922	0
16	20230703	182200	1857924004	1922	1922	1922	1922	0
17	20230703	182100	1857924004	1922	1922	1922	1922	0
18	20230703	182000	1857924004	1922	1922	1922	1922	0
19	20230703	181900	1857924004	1922	1922	1922	1922	0
20	20230703	181800	1857924004	1922	1922	1922	1922	0
21	20230703	181700	1857924004	1922	1922	1922	1922	0
22	20230703	181600	1857924004	1922	1922	1922	1922	0
23	20230703	181500	1857924004	1922	1922	1922	1922	0
24	20230703	181400	1857924004	1922	1922	1922	1922	0
25	20230703	181300	1857924004	1922	1922	1922	1922	0
26	20230703	181200	1857924004	1922	1922	1922	1922	0
27	20230703	181100	1857924004	1922	1922	1922	1922	0
28	20230703	181000	1857924004	1922	1922	1922	1922	0
29	20230703	180900	1857924004	1922	1922	1922	1922	0
30	20230703	180800	1857924004	1922	1922	1922	1922	0
31	20230703	180700	1857924004	1922	1922	1922	1922	0
32	20230703	180600	1857924004	1922	1922	1922	1922	10880
33	20230703	180500	1857924004	1922	1922	1922	1922	0
34	20230703	180400	1857924004	1922	1922	1922	1922	0
35	20230703	180300	1857924004	1922	1922	1922	1922	0
36	20230703	180200	1857924004	1922	1922	1922	1922	0
37	20230703	180100	1857924004	1922	1922	1922	1922	0
38	20230703	180000	1857924004	1922	1922	1922	1922	0
39	20230703	175900	1857924004	1922	1922	1922	1922	0
40	20230703	175800	1857924004	1922	1922	1922	1922	0
41	20230703	175700	1857924004	1922	1922	1922	1922	0
42	20230703	175600	1857924004	1922	1922	1922	1922	0
43	20230703	175500	1857924004	1922	1922	1922	1922	0
44	20230703	175400	1857924004	1922	1922	1922	1922	0
45	20230703	175300	1857924004	1922	1922	1922	1922	0
46	20230703	175200	1857924004	1922	1922	1922	1922	0
47	20230703	175100	1857924004	1922	1922	1922	1922	0
48	20230703	175000	1857924004	1922	1922	1922	1922	0
49	20230703	174900	1857924004	1922	1922	1922	1922	0
50	20230703	174800	1857924004	1922	1922	1922	1922	0
51	20230703	174700	1857924004	1922	1922	1922	1922	0
52	20230703	174600	1857924004	1922	1922	1922	1922	0
53	20230703	174500	1857924004	1922	1922	1922	1922	0
54	20230703	174400	1857924004	1922	1922	1922	1922	0
55	20230703	174300	1857924004	1922	1922	1922	1922	0
56	20230703	174200	1857924004	1922	1922	1922	1922	0
57	20230703	174100	1857924004	1922	1922	1922	1922	0
58	20230703	174000	1857924004	1922	1922	1922	1922	0
59	20230703	173900	1857924004	1922	1922	1922	1922	0
60	20230703	173800	1857924004	1922	1922	1922	1922	0
61	20230703	173700	1857924004	1922	1922	1922	1922	0
62	20230703	173600	1857924004	1922	1922	1922	1922	10880
63	20230703	173500	1857924004	1922	1922	1922	1922	0
64	20230703	173400	1857924004	1922	1922	1922	1922	0
65	20230703	173300	1857924004	1922	1922	1922	1922	0
66	20230703	173200	1857924004	1922	1922	1922	1922	0
67	20230703	173100	1857924004	1922	1922	1922	1922	0
68	20230703	173000	1857924004	1922	1922	1922	1922	0
69	20230703	172900	1857924004	1922	1922	1922	1922	0
70	20230703	172800	1857924004	1922	1922	1922	1922	0
71	20230703	172700	1857924004	1922	1922	1922	1922	0
72	20230703	172600	1857924004	1922	1922	1922	1922	0
73	20230703	172500	1857924004	1922	1922	1922	1922	0
74	20230703	172400	1857924004	1922	1922	1922	1922	0
75	20230703	172300	1857924004	1922	1922	1922	1922	0
76	20230703	172200	1857924004	1922	1922	1922	1922	0
77	20230703	172100	1857924004	1922	1922	1922	1922	0
78	20230703	172000	1857924004	1922	1922	1922	1922	0
79	20230703	171900	1857924004	1922	1922	1922	1922	0
80	20230703	171800	1857924004	1922	1922	1922	1922	0
81	20230703	171700	1857924004	1922	1922	1922	1922	0
82	20230703	171600	1857924004	1922	1922	1922	1922	0
83	20230703	171500	1857924004	1922	1922	1922	1922	0
84	20230703	171400	1857924004	1922	1922	1922	1922	0
85	20230703	171300	1857924004	1922	1922	1922	1922	0
86	20230703	171200	1857924004	1922	1922	1922	1922	0
87	20230703	171100	1857924004	1922	1922	1922	1922	0
88	20230703	171000	1857924004	1922	1922	1922	1922	0
89	20230703	170900	1857924004	1922	1922	1922	1922	0
90	20230703	170800	1857924004	1922	1922	1922	1922	0
91	20230703	170700	1857924004	1922	1922	1922	1922	0
92	20230703	170600	1857924004	1922	1922	1922	1922	10880
93	20230703	170500	1857924004	1922	1922	1922	1922	0
94	20230703	170400	1857924004	1922	1922	1922	1922	0
95	20230703	170300	1857924004	1922	1922	1922	1922	0
96	20230703	170200	1857924004	1922	1922	1922	1922	0
97	20230703	170100	1857924004	1922	1922	1922	1922	0
98	20230703	170000	1857924004	1922	1922	1922	1922	0
99	20230703	165900	1857924004	1922	1922	1922	1922	0
100	20230703	165800	1857924004	1922	1922	1922	1922	0
101	20230703	165700	1857924004	1922	1922	1922	1922	0
102	20230703	165600	1857924004	1922	1922	1922	1922	0
103	20230703	165500	1857924004	1922	1922	1922	1922	0
104	20230703	165400	1857924004	1922	1922	1922	1922	0
105	20230703	165300	1857924004	1922	1922	1922	1922	0
106	20230703	165200	1857924004	1922	1922	1922	1922	0
107	20230703	165100	1857924004	1922	1922	1922	1922	0
108	20230703	165000	1857924004	1922	1922	1922	1922	0
109	20230703	164900	1857924004	1922	1922	1922	1922	0
110	20230703	164800	1857924004	1922	1922	1922	1922	0
111	20230703	164700	1857924004	1922	1922	1922	1922	0
112	20230703	164600	1857924004	1922	1922	1922	1922	0
113	20230703	164500	1857924004	1922	1922	1922	1922	0
114	20230703	164400	1857924004	1922	1922	1922	1922	0
115	20230703	164300	1857924004	1922	1922	1922	1922	0
116	20230703	164200	1857924004	1922	1922	1922	1922	0
117	20230703	164100	1857924004	1922	1922	1922	1922	0
118	20230703	164000	1857924004	1922	1922	1922	1922	0
119	20230703	163900	1857924004	1922	1922	1922	1922	0
120	20230703	163800	1857924004	1922	1922	1922	1922	0
121	20230703	163700	1857924004	1922	1922	1922	1922	0
122	20230703	163600	1857924004	1922	1922	1922	1922	10880
123	20230703	163500	1857924004	1922	1922	1922	1922	0
124	20230703	163400	1857924004	1922	1922	1922	1922	0
125	20230703	163300	1857924004	1922	1922	1922	1922	0
126	20230703	163200	1857924004	1922	1922	1922	1922	0
127	20230703	163100	1857924004	1922	1922	1922	1922	0
128	20230703	163000	1857924004	1922	1922	1922	1922	0
129	20230703	162900	1857924004	1922	1922	1922	1922	0
130	20230703	162800	1857924004	1922	1922	1922	1922	0
131	20230703	162700	1857924004	1922	1922	1922	1922	0
132	20230703	162600	1857924004	1922	1922	1922	1922	0
133	20230703	162500	1857924004	1922	1922	1922	1922	0
134	20230703	162400	1857924004	1922	1922	1922	1922	0
135	20230703	162300	1857924004	1922	1922	1922	1922	0
136	20230703	162200	1857924004	1922	1922	1922	1922	0
137	20230703	162100	1857924004	1922	1922	1922	1922	0
138	20230703	162000	1857924004	1922	1922	1922	1922	0
139	20230703	161900	1857924004	1922	1922	1922	1922	0
140	20230703	161800	1857924004	1922	1922	1922	1922	0
141	20230703	161700	1857924004	1922	1922	1922	1922	0
142	20230703	161600	1857924004	1922	1922	1922	1922	0
143	20230703	161500	1857924004	1922	1922	1922	1922	0
144	20230703	161400	1857924004	1922	1922	1922	1922	0
145	20230703	161300	1857924004	1922	1922	1922	1922	0
146	20230703	161200	1857924004	1922	1922	1922	1922	0
147	20230703	161100	1857924004	1922	1922	1922	1922	0
148	20230703	161000	1857924004	1922	1922	1922	1922	0
149	20230703	160900	1857924004	1922	1922	1922	1922	0
150	20230703	160800	1857924004	1922	1922	1922	1922	0
151	20230703	160700	1857924004	1922	1922	1922	1922	0
152	20230703	160600	1857924004	1922	1922	1922	1922	10880
153	20230703	160500	1857924004	1922	1922	1922	1922	0
154	20230703	160400	1857924004	1922	1922	1922	1922	0
155	20230703	160300	1857924004	1922	1922	1922	1922	0
156	20230703	160200	1857924004	1922	1922	1922	1922	0
157	20230703	160100	1857924004	1922	1922	1922	1922	0
158	20230703	160000	1857924004	1922	1922	1922	1922	0
159	20230703	155900	1857924004	1922	1922	1922	1922	0
160	20230703	155800	1857924004	1922	1922	1922	1922	0
161	20230703	155700	1857924004	1922	1922	1922	1922	0
162	20230703	155600	1857924004	1922	1922	1922	1922	0
163	20230703	155500	1857924004	1922	1922	1922	1922	0
164	20230703	155400	1857924004	1922	1922	1922	1922	0
165	20230703	155300	1857924004	1922	1922	1922	1922	0
166	20230703	155200	1857924004	1922	1922	1922	1922	0
167	20230703	155100	1857924004	1922	1922	1922	1922	0
168	20230703	155000	1857924004	1922	1922	1922	1922	0
169	20230703	154900	1857924004	1922	1922	1922	1922	0
170	20230703	154800	1857924004	1922	1922	1922	1922	0
171	20230703	154700	1857924004	1922	1922	1922	1922	0
172	20230703	154600	1857924004	1922	1922	1922	1922	0
173	20230703	154500	1857924004	1922	1922	1922	1922	0
174	20230703	154400	1857924004	1922	1922	1922	1922	0
175	20230703	154300	1857924004	1922	1922	1922	1922	0
176	20230703	154200	1857924004	1922	1922	1922	1922	0
177	20230703	154100	1857924004	1922	1922	1922	1922	0
178	20230703	154000	1857924004	1922	1922	1922	1922	0
179	20230703	153900	1857924004	1922	1922	1922	1922	0
180	20230703	153800	1857924004	1922	1922	1922	1922	0
181	20230703	153700	1857924004	1922	1922	1922	1922	0
182	20230703	153600	1857924004	1922	1922	1922	1922	10880
183	20230703	153500	1857924004	1922	1922	1922	1922	0
184	20230703	153400	1857924004	1922	1922	1922	1922	0
185	20230703	153300	1857924004	1922	1922	1922	1922	0
186	20230703	153200	1857924004	1922	1922	1922	1922	0
187	20230703	153100	1857924004	1922	1922	1922	1922	0
188	20230703	153000	1857924004	1922	1922	1922	1922	10880
189	20230703	152900	1837012644	1924	1924	1924	1924	0
190	20230703	152800	1837012644	1924	1924	1924	1924	0
191	20230703	152700	1837012644	1924	1924	1924	1924	0
192	20230703	152600	1837012644	1924	1924	1924	1924	0
193	20230703	152500	1837012644	1924	1924	1924	1924	0
194	20230703	152400	1837012644	1924	1924	1924	1924	0
195	20230703	152300	1837012644	1924	1924	1924	1924	0
196	20230703	152200	1837012644	1924	1924	1924	1924	0
197	20230703	152100	1837012644	1924	1924	1924	1924	0
198	20230703	152000	1837012644	1924	1924	1924	1924	0
199	20230703	151900	1837012644	1924	1924	1924	1924	1656
200	20230703	151800	1833826500	1924	1924	1925	1924	4284
201	20230703	151700	1825583084	1925	1924	1925	1924	1479
202	20230703	151600	1822737388	1924	1924	1925	1924	4640
203	20230703	151500	1813808528	1924	1922	1925	1922	3924
204	20230703	151400	1806258089	1923	1923	1924	1921	4621
205	20230703	151300	1797369913	1925	1920	1925	1920	14164
206	20230703	151200	1770125554	1922	1920	1922	1920	1390
207	20230703	151100	1767455169	1920	1920	1922	1920	8037
208	20230703	151000	1752008636	1920	1920	1921	1920	412
209	20230703	150900	1751217589	1920	1921	1922	1920	871
210	20230703	150800	1749544016	1920	1922	1922	1920	509
211	20230703	150700	1748565720	1922	1920	1922	1920	5001
212	20230703	150600	1738953861	1920	1920	1922	1919	6647
213	20230703	150500	1726180384	1921	1921	1921	1921	1077
214	20230703	150400	1724111467	1920	1921	1922	1920	2101
215	20230703	150300	1720076967	1922	1922	1922	1922	186
216	20230703	150200	1719719475	1922	1921	1922	1921	3178
217	20230703	150100	1713611879	1920	1920	1920	1920	310
218	20230703	150000	1713016679	1920	1921	1921	1920	1119
219	20230703	145900	1710868088	1921	1921	1921	1921	530
220	20230703	145800	1709849958	1921	1921	1921	1921	724
221	20230703	145700	1708459154	1921	1920	1921	1920	6265
222	20230703	145600	1696430001	1919	1919	1919	1919	480
223	20230703	145500	1695508881	1919	1919	1919	1919	172
224	20230703	145400	1695178813	1919	1919	1919	1919	100
225	20230703	145300	1694986913	1920	1919	1920	1919	13
226	20230703	145200	1694961960	1919	1919	1919	1919	227
227	20230703	145100	1694526347	1919	1918	1919	1918	83
228	20230703	145000	1694367120	1917	1920	1920	1917	2292
229	20230703	144900	1689972392	1920	1920	1920	1920	2
230	20230703	144800	1689968552	1920	1920	1920	1920	1330
231	20230703	144700	1687414952	1919	1919	1919	1919	55
232	20230703	144600	1687309407	1920	1919	1920	1917	150
233	20230703	144500	1687021616	1919	1920	1920	1919	150
234	20230703	144400	1686733716	1920	1919	1920	1919	1990
235	20230703	144300	1682914905	1919	1919	1919	1919	0
236	20230703	144200	1682914905	1919	1920	1920	1919	375
237	20230703	144100	1682195273	1919	1919	1919	1919	63
238	20230703	144000	1682074376	1919	1919	1919	1919	59
239	20230703	143900	1681961155	1919	1919	1920	1919	1650
240	20230703	143800	1678794205	1919	1919	1919	1919	0
241	20230703	143700	1678794205	1919	1918	1919	1918	543
242	20230703	143600	1677752221	1918	1918	1918	1918	47
243	20230703	143500	1677662075	1918	1917	1918	1917	2021
244	20230703	143400	1673786301	1917	1917	1917	1917	1
245	20230703	143300	1673784384	1917	1917	1917	1917	200
246	20230703	143200	1673400984	1917	1918	1918	1917	310
247	20230703	143100	1672806604	1918	1917	1918	1917	21
248	20230703	143000	1672766336	1918	1918	1918	1918	0
249	20230703	142900	1672766336	1918	1917	1918	1917	1766
250	20230703	142800	1669380753	1918	1918	1918	1918	81
251	20230703	142700	1669225395	1918	1918	1918	1918	518
252	20230703	142600	1668231871	1917	1917	1917	1917	0
253	20230703	142500	1668231871	1917	1918	1918	1917	1902
254	20230703	142400	1664584217	1919	1919	1919	1919	620
255	20230703	142300	1663394437	1920	1920	1920	1920	30
256	20230703	142200	1663336837	1920	1920	1920	1920	0
257	20230703	142100	1663336837	1920	1920	1920	1920	0
258	20230703	142000	1663336837	1920	1920	1920	1920	1
259	20230703	141900	1663334917	1919	1919	1919	1919	1
260	20230703	141800	1663332998	1919	1920	1920	1919	1298
261	20230703	141700	1660841837	1920	1920	1920	1920	0
262	20230703	141600	1660841837	1920	1920	1920	1920	501
263	20230703	141500	1659879917	1918	1918	1918	1918	1020
264	20230703	141400	1657923557	1918	1918	1918	1918	600
265	20230703	141300	1656772757	1919	1919	1919	1919	851
266	20230703	141200	1655139688	1919	1920	1920	1919	182
267	20230703	141100	1654790397	1920	1918	1921	1918	32953
268	20230703	141000	1591543568	1917	1915	1917	1915	13753
269	20230703	140900	1565185479	1915	1914	1915	1914	4799
270	20230703	140800	1555995938	1914	1912	1914	1912	5101
271	20230703	140700	1546235271	1913	1913	1913	1913	105
272	20230703	140600	1546034406	1910	1912	1912	1910	10271
273	20230703	140500	1526406566	1912	1912	1912	1912	0
274	20230703	140400	1526406566	1912	1912	1912	1912	1001
275	20230703	140300	1524492654	1912	1913	1913	1912	145
276	20230703	140200	1524215279	1913	1913	1913	1913	302
277	20230703	140100	1523637553	1913	1913	1913	1913	1
278	20230703	140000	1523635640	1914	1914	1914	1914	5
279	20230703	135900	1523626070	1912	1913	1913	1912	4870
280	20230703	135800	1514314405	1913	1913	1913	1913	200
281	20230703	135700	1513931805	1913	1913	1913	1912	2041
282	20230703	135600	1510027949	1913	1912	1913	1912	261
283	20230703	135500	1509528667	1912	1912	1912	1912	36
284	20230703	135400	1509459835	1912	1913	1913	1912	2189
285	20230703	135300	1505274466	1912	1913	1913	1912	11
286	20230703	135200	1505253433	1913	1913	1913	1913	103
287	20230703	135100	1505056394	1915	1912	1915	1912	1599
288	20230703	135000	1501996231	1913	1913	1913	1913	3025
289	20230703	134900	1496209406	1913	1914	1914	1913	6314
290	20230703	134800	1484128100	1915	1914	1915	1914	1119
291	20230703	134700	1481986315	1914	1915	1915	1914	73
292	20230703	134600	1481846590	1915	1915	1915	1915	565
293	20230703	134500	1480764615	1915	1915	1915	1915	0
294	20230703	134400	1480764615	1915	1915	1915	1915	0
295	20230703	134300	1480764615	1915	1915	1915	1915	400
296	20230703	134200	1479998615	1915	1915	1915	1914	401
297	20230703	134100	1479230800	1914	1914	1914	1914	0
298	20230703	134000	1479230800	1914	1914	1914	1914	12
299	20230703	133900	1479207832	1915	1915	1915	1915	101
300	20230703	133800	1479014417	1915	1915	1915	1914	5519
301	20230703	133700	1468448568	1915	1915	1915	1915	0
302	20230703	133600	1468448568	1915	1916	1916	1915	303
303	20230703	133500	1467868123	1915	1915	1915	1915	0
304	20230703	133400	1467868123	1915	1915	1915	1915	3093
305	20230703	133300	1461945028	1915	1916	1916	1915	5233
306	20230703	133200	1451919231	1916	1917	1917	1916	3897
307	20230703	133100	1444451682	1917	1917	1917	1917	1000
308	20230703	133000	1442534682	1917	1916	1917	1916	810
309	20230703	132900	1440982022	1917	1917	1917	1917	1000
310	20230703	132800	1439065022	1917	1916	1917	1916	1011
311	20230703	132700	1437127935	1917	1917	1917	1917	0
312	20230703	132600	1437127935	1917	1917	1917	1917	221
313	20230703	132500	1436704278	1917	1917	1917	1917	3714
314	20230703	132400	1429584540	1917	1917	1917	1917	152
315	20230703	132300	1429293156	1917	1917	1917	1917	0
316	20230703	132200	1429293156	1917	1917	1917	1917	500
317	20230703	132100	1428334656	1916	1916	1916	1916	100
318	20230703	132000	1428143056	1916	1917	1917	1916	1609
319	20230703	131900	1425060112	1916	1917	1917	1916	1350
320	20230703	131800	1422472471	1918	1918	1918	1917	949
321	20230703	131700	1420652788	1919	1919	1919	1919	300
322	20230703	131600	1420077088	1919	1919	1919	1919	3
323	20230703	131500	1420071331	1919	1919	1919	1919	471
324	20230703	131400	1419167482	1919	1918	1919	1918	300
325	20230703	131300	1418591884	1918	1918	1918	1918	786
326	20230703	131200	1417084336	1918	1917	1918	1917	1689
327	20230703	131100	1413846323	1917	1918	1918	1917	304
328	20230703	131000	1413263253	1918	1918	1918	1918	1025
329	20230703	130900	1411297303	1918	1918	1918	1918	2
330	20230703	130800	1411293467	1917	1917	1917	1917	16
331	20230703	130700	1411262795	1917	1917	1917	1917	0
332	20230703	130600	1411262795	1917	1917	1917	1917	0
333	20230703	130500	1411262795	1917	1917	1917	1917	5
334	20230703	130400	1411253210	1918	1918	1918	1918	1000
335	20230703	130300	1409335210	1918	1918	1918	1918	1
336	20230703	130200	1409333292	1918	1915	1918	1915	51
337	20230703	130100	1409235624	1915	1915	1915	1915	0
338	20230703	130000	1409235624	1915	1915	1915	1915	15
339	20230703	125900	1409206899	1915	1915	1915	1915	401
340	20230703	125800	1408438984	1915	1915	1915	1915	550
341	20230703	125700	1407385734	1915	1916	1916	1915	2100
342	20230703	125600	1403364134	1915	1915	1916	1915	477
343	20230703	125500	1402450579	1915	1918	1918	1915	181
344	20230703	125400	1402103954	1919	1919	1919	1919	1
345	20230703	125300	1402102035	1915	1918	1918	1915	7300
346	20230703	125200	1388114567	1918	1918	1918	1918	10
347	20230703	125100	1388095387	1919	1919	1919	1919	2
348	20230703	125000	1388091549	1916	1918	1919	1915	1728
349	20230703	124900	1384780597	1918	1918	1918	1918	3704
350	20230703	124800	1377676325	1918	1918	1918	1918	200
351	20230703	124700	1377292725	1918	1918	1918	1918	0
352	20230703	124600	1377292725	1918	1918	1918	1918	0
353	20230703	124500	1377292725	1918	1918	1918	1918	0
354	20230703	124400	1377292725	1918	1918	1918	1918	0
355	20230703	124300	1377292725	1918	1918	1918	1918	3262
356	20230703	124200	1371036209	1918	1918	1918	1918	312
357	20230703	124100	1370437793	1918	1919	1919	1918	4161
358	20230703	124000	1362455086	1919	1919	1919	1919	262
359	20230703	123900	1361952308	1920	1920	1920	1920	30
360	20230703	123800	1361894708	1920	1919	1920	1919	2233
361	20230703	123700	1357609531	1919	1918	1919	1918	11095
362	20230703	123600	1336328821	1918	1917	1918	1917	627
363	20230703	123500	1335126841	1917	1918	1918	1917	200
364	20230703	123400	1334743341	1917	1917	1917	1917	298
365	20230703	123300	1334172075	1917	1918	1918	1917	213
366	20230703	123200	1333763683	1918	1918	1918	1918	4
367	20230703	123100	1333756011	1917	1917	1917	1917	1125
368	20230703	123000	1331599386	1917	1917	1917	1917	2150
369	20230703	122900	1327477836	1918	1918	1918	1918	198
370	20230703	122800	1327098072	1918	1917	1918	1917	6067
371	20230703	122700	1315462618	1917	1917	1917	1917	137
372	20230703	122600	1315199989	1917	1917	1917	1917	5
373	20230703	122500	1315190404	1917	1917	1917	1917	0
374	20230703	122400	1315190404	1917	1917	1917	1917	223
375	20230703	122300	1314762913	1917	1918	1918	1917	873
376	20230703	122200	1313089366	1918	1918	1918	1918	100
377	20230703	122100	1312897566	1918	1918	1918	1918	0
378	20230703	122000	1312897566	1918	1918	1918	1918	1
379	20230703	121900	1312895648	1917	1917	1917	1917	0
380	20230703	121800	1312895648	1917	1917	1917	1917	1
381	20230703	121700	1312893731	1917	1917	1917	1917	1286
382	20230703	121600	1310428469	1917	1917	1917	1916	245
383	20230703	121500	1309958920	1916	1916	1916	1916	2288
384	20230703	121400	1305575112	1917	1917	1917	1917	199
385	20230703	121300	1305193629	1917	1919	1919	1916	12
386	20230703	121200	1305170615	1919	1920	1920	1919	860
387	20230703	121100	1303520274	1916	1917	1917	1916	2868
388	20230703	121000	1298024518	1917	1919	1920	1917	1251
389	20230703	120900	1295623909	1919	1919	1919	1919	1
390	20230703	120800	1295621990	1919	1917	1919	1917	2070
391	20230703	120700	1291653776	1917	1916	1917	1916	12030
392	20230703	120600	1268599076	1917	1918	1918	1917	7316
393	20230703	120500	1254574291	1919	1919	1919	1918	3630
394	20230703	120400	1247610238	1919	1919	1919	1919	623
395	20230703	120300	1246414701	1920	1920	1920	1920	419
396	20230703	120200	1245610221	1921	1921	1921	1921	260
397	20230703	120100	1245110761	1921	1920	1921	1920	503
398	20230703	120000	1244144501	1920	1920	1920	1920	0
399	20230703	115900	1244144501	1920	1920	1920	1920	18
400	20230703	115800	1244109941	1920	1920	1920	1920	65
401	20230703	115700	1243985141	1921	1921	1921	1921	3
402	20230703	115600	1243979378	1920	1920	1920	1920	67
403	20230703	115500	1243850738	1920	1922	1922	1920	2500
404	20230703	115400	1239049298	1923	1923	1923	1923	200
405	20230703	115300	1238664698	1923	1923	1923	1923	3251
406	20230703	115200	1232413025	1923	1923	1923	1923	1349
407	20230703	115100	1229818898	1923	1922	1923	1922	6154
408	20230703	115000	1217984761	1923	1921	1923	1921	1636
409	20230703	114900	1214840151	1921	1920	1922	1920	6811
410	20230703	114800	1201762963	1920	1920	1920	1920	305
411	20230703	114700	1201177363	1921	1922	1922	1921	708
412	20230703	114600	1199816700	1922	1922	1922	1922	300
413	20230703	114500	1199240100	1922	1922	1922	1922	5
414	20230703	114400	1199230490	1923	1923	1923	1923	51
415	20230703	114300	1199132417	1923	1921	1923	1921	1856
416	20230703	114200	1195565121	1918	1920	1920	1918	1865
417	20230703	114100	1191986794	1919	1919	1919	1919	10
418	20230703	114000	1191967604	1919	1920	1920	1919	1160
419	20230703	113900	1189740855	1920	1921	1921	1920	1535
420	20230703	113800	1186793136	1920	1921	1921	1920	501
421	20230703	113700	1185830716	1921	1921	1921	1921	25
422	20230703	113600	1185782691	1921	1921	1921	1921	242
423	20230703	113500	1185317809	1920	1921	1921	1920	90
424	20230703	113400	1185145008	1921	1921	1921	1921	5
425	20230703	113300	1185135403	1921	1921	1921	1921	20
426	20230703	113200	1185096983	1921	1921	1921	1921	24
427	20230703	113100	1185050879	1921	1921	1921	1921	82
428	20230703	113000	1184893357	1922	1922	1922	1922	100
429	20230703	112900	1184701157	1922	1922	1922	1922	2
430	20230703	112800	1184697313	1921	1921	1921	1921	1
431	20230703	112700	1184695392	1918	1918	1918	1918	0
432	20230703	112600	1184695392	1918	1920	1920	1918	1968
433	20230703	112500	1180919663	1920	1921	1921	1920	2419
434	20230703	112400	1176275129	1922	1922	1922	1922	339
435	20230703	112300	1175623571	1922	1923	1923	1922	1120
436	20230703	112200	1173470711	1923	1924	1924	1923	686
437	20230703	112100	1172151532	1923	1924	1924	1923	11
438	20230703	112000	1172130369	1924	1924	1924	1924	4
439	20230703	111900	1172122673	1924	1925	1925	1924	333
440	20230703	111800	1171481746	1925	1925	1925	1925	406
441	20230703	111700	1170700196	1924	1924	1924	1924	253
442	20230703	111600	1170213424	1924	1924	1924	1924	1225
443	20230703	111500	1167856524	1924	1924	1924	1924	350
444	20230703	111400	1167183124	1924	1924	1924	1924	9
445	20230703	111300	1167165808	1922	1924	1924	1922	280
446	20230703	111200	1166627588	1924	1922	1924	1922	331
447	20230703	111100	1165990754	1924	1924	1924	1924	497
448	20230703	111000	1165034526	1924	1924	1925	1922	2300
449	20230703	110900	1160607655	1924	1924	1925	1924	1045
450	20230703	110800	1158596880	1924	1923	1924	1922	1725
451	20230703	110700	1155278153	1923	1921	1923	1921	205
452	20230703	110600	1154884241	1921	1921	1921	1920	914
453	20230703	110500	1153128847	1921	1920	1921	1920	605
454	20230703	110400	1151967137	1920	1920	1920	1920	702
455	20230703	110300	1150619297	1921	1921	1921	1920	145
456	20230703	110200	1150340782	1920	1921	1921	1920	966
457	20230703	110100	1148485362	1920	1920	1920	1920	779
458	20230703	110000	1146989682	1920	1920	1920	1920	1603
459	20230703	105900	1143911922	1920	1920	1920	1920	60
460	20230703	105800	1143796722	1920	1920	1920	1920	34
461	20230703	105700	1143731442	1920	1917	1920	1916	1022
462	20230703	105600	1141772146	1917	1919	1920	1917	1621
463	20230703	105500	1138661686	1920	1917	1920	1917	859
464	20230703	105400	1137014974	1917	1917	1917	1917	53
465	20230703	105300	1136913373	1917	1917	1917	1917	190
466	20230703	105200	1136549143	1920	1919	1920	1919	602
467	20230703	105100	1135393313	1917	1917	1918	1917	3586
468	20230703	105000	1128518950	1917	1917	1917	1917	1065
469	20230703	104900	1126477345	1917	1918	1918	1917	1236
470	20230703	104800	1124106822	1918	1918	1918	1917	1905
471	20230703	104700	1120453033	1917	1918	1918	1917	941
472	20230703	104600	1118648871	1918	1919	1919	1917	1500
473	20230703	104500	1115771858	1920	1921	1921	1920	430
474	20230703	104400	1114946221	1921	1921	1921	1921	593
475	20230703	104300	1113807068	1921	1921	1921	1920	1067
476	20230703	104200	1111757411	1921	1921	1921	1921	778
477	20230703	104100	1110262873	1921	1920	1921	1920	1222
478	20230703	104000	1107916411	1921	1921	1921	1921	650
479	20230703	103900	1106667761	1921	1923	1925	1921	5045
480	20230703	103800	1096960704	1923	1924	1924	1923	2
481	20230703	103700	1096956857	1923	1921	1923	1921	18
482	20230703	103600	1096922256	1924	1921	1924	1921	110
483	20230703	103500	1096710646	1924	1923	1924	1923	1030
484	20230703	103400	1094728927	1924	1924	1924	1924	53
485	20230703	103300	1094626955	1921	1921	1921	1921	1031
486	20230703	103200	1092646404	1923	1921	1923	1921	203
487	20230703	103100	1092256229	1923	1920	1924	1920	5448
488	20230703	103000	1081796056	1920	1923	1923	1920	5569
489	20230703	102900	1071102042	1923	1925	1925	1923	312
490	20230703	102800	1070501804	1924	1924	1925	1924	2991
491	20230703	102700	1064744281	1924	1924	1924	1924	50
492	20230703	102600	1064648081	1924	1923	1924	1923	740
493	20230703	102500	1063224322	1923	1924	1924	1923	1080
494	20230703	102400	1061146403	1924	1923	1924	1923	640
495	20230703	102300	1059915160	1920	1921	1923	1916	12128
496	20230703	102200	1036645903	1920	1922	1922	1920	10222
497	20230703	102100	1017013347	1922	1921	1922	1921	56
498	20230703	102000	1016905765	1921	1921	1921	1921	1
499	20230703	101900	1016903844	1921	1923	1923	1921	11579
500	20230703	101800	994648845	1923	1923	1923	1923	2011
501	20230703	101700	990781692	1923	1923	1923	1923	253
502	20230703	101600	990295173	1924	1923	1924	1923	3203
503	20230703	101500	984134101	1924	1923	1924	1923	1917
504	20230703	101400	980446426	1923	1924	1925	1923	3771
505	20230703	101300	973191021	1925	1924	1925	1924	756
506	20230703	101200	971736466	1924	1924	1925	1924	4241
507	20230703	101100	963576772	1924	1924	1924	1924	1518
508	20230703	101000	960656140	1924	1925	1925	1924	8382
509	20230703	100900	944529166	1925	1925	1925	1924	342
510	20230703	100800	943871116	1924	1925	1925	1924	1773
511	20230703	100700	940459095	1925	1925	1925	1925	348
512	20230703	100600	939789195	1925	1926	1926	1925	2072
513	20230703	100500	935800584	1925	1925	1926	1925	4799
514	20230703	100400	926561707	1925	1925	1925	1925	434
515	20230703	100300	925726257	1926	1925	1926	1925	975
516	20230703	100200	923849169	1925	1925	1926	1925	3666
517	20230703	100100	916791593	1926	1927	1927	1926	2608
518	20230703	100000	911767002	1927	1926	1927	1926	1353
519	20230703	095900	909160024	1926	1926	1926	1925	2722
520	20230703	095800	903917454	1926	1926	1926	1926	1988
521	20230703	095700	900088566	1926	1925	1926	1925	503
522	20230703	095600	899120067	1925	1924	1925	1924	143
523	20230703	095500	898844907	1924	1926	1926	1924	2
524	20230703	095400	898841057	1923	1923	1925	1923	23563
525	20230703	095300	853494113	1922	1922	1922	1922	372
526	20230703	095200	852779129	1922	1922	1923	1922	1261
527	20230703	095100	850355467	1922	1922	1922	1922	1817
528	20230703	095000	846863193	1923	1923	1923	1923	3200
529	20230703	094900	840709593	1923	1923	1923	1923	541
530	20230703	094800	839669250	1923	1923	1923	1923	1003
531	20230703	094700	837740481	1923	1923	1923	1922	2656
532	20230703	094600	832634761	1923	1923	1924	1923	1327
533	20230703	094500	830082880	1924	1923	1924	1922	2791
534	20230703	094400	824715916	1923	1923	1923	1923	2149
535	20230703	094300	820583389	1923	1924	1924	1923	491
536	20230703	094200	819638708	1924	1924	1924	1923	7692
537	20230703	094100	804839311	1923	1923	1924	1923	2270
538	20230703	094000	800474043	1923	1923	1924	1923	8021
539	20230703	093900	785049178	1923	1922	1923	1922	2993
540	20230703	093800	779295098	1922	1921	1923	1921	11564
541	20230703	093700	757073160	1921	1916	1921	1915	13459
542	20230703	093600	731256449	1916	1916	1916	1915	39
543	20230703	093500	731181749	1916	1915	1916	1915	786
544	20230703	093400	729675783	1916	1916	1918	1915	538
545	20230703	093300	728645173	1916	1914	1916	1914	1826
546	20230703	093200	725148204	1914	1912	1914	1912	1916
547	20230703	093100	721483282	1912	1911	1912	1911	696
548	20230703	093000	720153214	1910	1909	1910	1909	3200
549	20230703	092900	714043918	1908	1909	1909	1908	7512
550	20230703	092800	699708760	1909	1909	1909	1908	4241
551	20230703	092700	691613482	1909	1909	1909	1909	1
552	20230703	092600	691611573	1908	1911	1911	1908	3437
553	20230703	092500	685052337	1909	1911	1912	1909	14466
554	20230703	092400	657424119	1911	1911	1912	1911	3768
555	20230703	092300	650222271	1911	1914	1914	1911	8215
556	20230703	092200	634507406	1915	1914	1915	1914	2057
557	20230703	092100	630570207	1915	1916	1916	1915	3558
558	20230703	092000	623754027	1915	1915	1919	1915	909
559	20230703	091900	622013284	1915	1920	1920	1915	1186
560	20230703	091800	619736439	1920	1916	1920	1913	3462
561	20230703	091700	613105043	1916	1913	1916	1913	7949
562	20230703	091600	597884507	1913	1911	1915	1911	2527
563	20230703	091500	593049218	1911	1910	1912	1910	15948
564	20230703	091400	562575458	1911	1916	1916	1911	18300
565	20230703	091300	527563893	1916	1921	1923	1916	16757
566	20230703	091200	495383229	1921	1924	1924	1920	7804
567	20230703	091100	480391705	1922	1923	1925	1922	14989
568	20230703	091000	451567929	1923	1921	1925	1920	16222
569	20230703	090900	420377981	1920	1920	1921	1918	24292
570	20230703	090800	373738601	1920	1913	1920	1913	21591
571	20230703	090700	332361623	1914	1913	1914	1911	8721
572	20230703	090600	315677976	1913	1915	1915	1912	10448
573	20230703	090500	295688941	1915	1914	1916	1911	18241
574	20230703	090400	260759086	1915	1911	1916	1909	21369
575	20230703	090300	219888268	1911	1909	1912	1909	41847
576	20230703	090200	139961306	1908	1904	1909	1903	12188
577	20230703	090100	116723596	1903	1895	1904	1895	19746
578	20230703	090000	79190882	1895	1884	1900	1884	41832