KissMeData/002700/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183700	1034819955	1860	1860	1860	1860	22963
3	20230706	183600	1034819955	1860	1860	1860	1860	0
4	20230706	183500	1034819955	1860	1860	1860	1860	0
5	20230706	183400	1034819955	1860	1860	1860	1860	0
6	20230706	183300	1034819955	1860	1860	1860	1860	0
7	20230706	183200	1034819955	1860	1860	1860	1860	0
8	20230706	183100	1034819955	1860	1860	1860	1860	0
9	20230706	183000	1034819955	1860	1860	1860	1860	0
10	20230706	182900	1034819955	1860	1860	1860	1860	0
11	20230706	182800	1034819955	1860	1860	1860	1860	0
12	20230706	182700	1034819955	1860	1860	1860	1860	0
13	20230706	182600	1034819955	1860	1860	1860	1860	0
14	20230706	182500	1034819955	1860	1860	1860	1860	0
15	20230706	182400	1034819955	1860	1860	1860	1860	0
16	20230706	182300	1034819955	1860	1860	1860	1860	0
17	20230706	182200	1034819955	1860	1860	1860	1860	0
18	20230706	182100	1034819955	1860	1860	1860	1860	0
19	20230706	182000	1034819955	1860	1860	1860	1860	0
20	20230706	181900	1034819955	1860	1860	1860	1860	0
21	20230706	181800	1034819955	1860	1860	1860	1860	0
22	20230706	181700	1034819955	1860	1860	1860	1860	0
23	20230706	181600	1034819955	1860	1860	1860	1860	0
24	20230706	181500	1034819955	1860	1860	1860	1860	0
25	20230706	181400	1034819955	1860	1860	1860	1860	0
26	20230706	181300	1034819955	1860	1860	1860	1860	0
27	20230706	181200	1034819955	1860	1860	1860	1860	0
28	20230706	181100	1034819955	1860	1860	1860	1860	0
29	20230706	181000	1034819955	1860	1860	1860	1860	0
30	20230706	180900	1034819955	1860	1860	1860	1860	0
31	20230706	180800	1034819955	1860	1860	1860	1860	0
32	20230706	180700	1034819955	1860	1860	1860	1860	22963
33	20230706	180600	1034819955	1860	1860	1860	1860	0
34	20230706	180500	1034819955	1860	1860	1860	1860	0
35	20230706	180400	1034819955	1860	1860	1860	1860	0
36	20230706	180300	1034819955	1860	1860	1860	1860	0
37	20230706	180200	1034819955	1860	1860	1860	1860	0
38	20230706	180100	1034819955	1860	1860	1860	1860	0
39	20230706	180000	1034819955	1860	1860	1860	1860	0
40	20230706	175900	1034819955	1860	1860	1860	1860	0
41	20230706	175800	1034819955	1860	1860	1860	1860	0
42	20230706	175700	1034819955	1860	1860	1860	1860	0
43	20230706	175600	1034819955	1860	1860	1860	1860	0
44	20230706	175500	1034819955	1860	1860	1860	1860	0
45	20230706	175400	1034819955	1860	1860	1860	1860	0
46	20230706	175300	1034819955	1860	1860	1860	1860	0
47	20230706	175200	1034819955	1860	1860	1860	1860	0
48	20230706	175100	1034819955	1860	1860	1860	1860	0
49	20230706	175000	1034819955	1860	1860	1860	1860	0
50	20230706	174900	1034819955	1860	1860	1860	1860	0
51	20230706	174800	1034819955	1860	1860	1860	1860	0
52	20230706	174700	1034819955	1860	1860	1860	1860	0
53	20230706	174600	1034819955	1860	1860	1860	1860	0
54	20230706	174500	1034819955	1860	1860	1860	1860	0
55	20230706	174400	1034819955	1860	1860	1860	1860	0
56	20230706	174300	1034819955	1860	1860	1860	1860	0
57	20230706	174200	1034819955	1860	1860	1860	1860	0
58	20230706	174100	1034819955	1860	1860	1860	1860	0
59	20230706	174000	1034819955	1860	1860	1860	1860	0
60	20230706	173900	1034819955	1860	1860	1860	1860	0
61	20230706	173800	1034819955	1860	1860	1860	1860	0
62	20230706	173700	1034819955	1860	1860	1860	1860	22963
63	20230706	173600	1034819955	1860	1860	1860	1860	0
64	20230706	173500	1034819955	1860	1860	1860	1860	0
65	20230706	173400	1034819955	1860	1860	1860	1860	0
66	20230706	173300	1034819955	1860	1860	1860	1860	0
67	20230706	173200	1034819955	1860	1860	1860	1860	0
68	20230706	173100	1034819955	1860	1860	1860	1860	0
69	20230706	173000	1034819955	1860	1860	1860	1860	0
70	20230706	172900	1034819955	1860	1860	1860	1860	0
71	20230706	172800	1034819955	1860	1860	1860	1860	0
72	20230706	172700	1034819955	1860	1860	1860	1860	0
73	20230706	172600	1034819955	1860	1860	1860	1860	0
74	20230706	172500	1034819955	1860	1860	1860	1860	0
75	20230706	172400	1034819955	1860	1860	1860	1860	0
76	20230706	172300	1034819955	1860	1860	1860	1860	0
77	20230706	172200	1034819955	1860	1860	1860	1860	0
78	20230706	172100	1034819955	1860	1860	1860	1860	0
79	20230706	172000	1034819955	1860	1860	1860	1860	0
80	20230706	171900	1034819955	1860	1860	1860	1860	0
81	20230706	171800	1034819955	1860	1860	1860	1860	0
82	20230706	171700	1034819955	1860	1860	1860	1860	0
83	20230706	171600	1034819955	1860	1860	1860	1860	0
84	20230706	171500	1034819955	1860	1860	1860	1860	0
85	20230706	171400	1034819955	1860	1860	1860	1860	0
86	20230706	171300	1034819955	1860	1860	1860	1860	0
87	20230706	171200	1034819955	1860	1860	1860	1860	0
88	20230706	171100	1034819955	1860	1860	1860	1860	0
89	20230706	171000	1034819955	1860	1860	1860	1860	0
90	20230706	170900	1034819955	1860	1860	1860	1860	0
91	20230706	170800	1034819955	1860	1860	1860	1860	0
92	20230706	170700	1034819955	1860	1860	1860	1860	22963
93	20230706	170600	1034819955	1860	1860	1860	1860	0
94	20230706	170500	1034819955	1860	1860	1860	1860	0
95	20230706	170400	1034819955	1860	1860	1860	1860	0
96	20230706	170300	1034819955	1860	1860	1860	1860	0
97	20230706	170200	1034819955	1860	1860	1860	1860	0
98	20230706	170100	1034819955	1860	1860	1860	1860	0
99	20230706	170000	1034819955	1860	1860	1860	1860	0
100	20230706	165900	1034819955	1860	1860	1860	1860	0
101	20230706	165800	1034819955	1860	1860	1860	1860	0
102	20230706	165700	1034819955	1860	1860	1860	1860	0
103	20230706	165600	1034819955	1860	1860	1860	1860	0
104	20230706	165500	1034819955	1860	1860	1860	1860	0
105	20230706	165400	1034819955	1860	1860	1860	1860	0
106	20230706	165300	1034819955	1860	1860	1860	1860	0
107	20230706	165200	1034819955	1860	1860	1860	1860	0
108	20230706	165100	1034819955	1860	1860	1860	1860	0
109	20230706	165000	1034819955	1860	1860	1860	1860	0
110	20230706	164900	1034819955	1860	1860	1860	1860	0
111	20230706	164800	1034819955	1860	1860	1860	1860	0
112	20230706	164700	1034819955	1860	1860	1860	1860	0
113	20230706	164600	1034819955	1860	1860	1860	1860	0
114	20230706	164500	1034819955	1860	1860	1860	1860	0
115	20230706	164400	1034819955	1860	1860	1860	1860	0
116	20230706	164300	1034819955	1860	1860	1860	1860	0
117	20230706	164200	1034819955	1860	1860	1860	1860	0
118	20230706	164100	1034819955	1860	1860	1860	1860	0
119	20230706	164000	1034819955	1860	1860	1860	1860	0
120	20230706	163900	1034819955	1860	1860	1860	1860	0
121	20230706	163800	1034819955	1860	1860	1860	1860	0
122	20230706	163700	1034819955	1860	1860	1860	1860	22963
123	20230706	163600	1034819955	1860	1860	1860	1860	0
124	20230706	163500	1034819955	1860	1860	1860	1860	0
125	20230706	163400	1034819955	1860	1860	1860	1860	0
126	20230706	163300	1034819955	1860	1860	1860	1860	0
127	20230706	163200	1034819955	1860	1860	1860	1860	0
128	20230706	163100	1034819955	1860	1860	1860	1860	0
129	20230706	163000	1034819955	1860	1860	1860	1860	0
130	20230706	162900	1034819955	1860	1860	1860	1860	0
131	20230706	162800	1034819955	1860	1860	1860	1860	0
132	20230706	162700	1034819955	1860	1860	1860	1860	0
133	20230706	162600	1034819955	1860	1860	1860	1860	0
134	20230706	162500	1034819955	1860	1860	1860	1860	0
135	20230706	162400	1034819955	1860	1860	1860	1860	0
136	20230706	162300	1034819955	1860	1860	1860	1860	0
137	20230706	162200	1034819955	1860	1860	1860	1860	0
138	20230706	162100	1034819955	1860	1860	1860	1860	0
139	20230706	162000	1034819955	1860	1860	1860	1860	0
140	20230706	161900	1034819955	1860	1860	1860	1860	0
141	20230706	161800	1034819955	1860	1860	1860	1860	0
142	20230706	161700	1034819955	1860	1860	1860	1860	0
143	20230706	161600	1034819955	1860	1860	1860	1860	0
144	20230706	161500	1034819955	1860	1860	1860	1860	0
145	20230706	161400	1034819955	1860	1860	1860	1860	0
146	20230706	161300	1034819955	1860	1860	1860	1860	0
147	20230706	161200	1034819955	1860	1860	1860	1860	0
148	20230706	161100	1034819955	1860	1860	1860	1860	0
149	20230706	161000	1034819955	1860	1860	1860	1860	0
150	20230706	160900	1034819955	1860	1860	1860	1860	0
151	20230706	160800	1034819955	1860	1860	1860	1860	0
152	20230706	160700	1034819955	1860	1860	1860	1860	22963
153	20230706	160600	1034819955	1860	1860	1860	1860	0
154	20230706	160500	1034819955	1860	1860	1860	1860	0
155	20230706	160400	1034819955	1860	1860	1860	1860	0
156	20230706	160300	1034819955	1860	1860	1860	1860	0
157	20230706	160200	1034819955	1860	1860	1860	1860	0
158	20230706	160100	1034819955	1860	1860	1860	1860	0
159	20230706	160000	1034819955	1860	1860	1860	1860	0
160	20230706	155900	1034819955	1860	1860	1860	1860	0
161	20230706	155800	1034819955	1860	1860	1860	1860	0
162	20230706	155700	1034819955	1860	1860	1860	1860	0
163	20230706	155600	1034819955	1860	1860	1860	1860	0
164	20230706	155500	1034819955	1860	1860	1860	1860	0
165	20230706	155400	1034819955	1860	1860	1860	1860	0
166	20230706	155300	1034819955	1860	1860	1860	1860	0
167	20230706	155200	1034819955	1860	1860	1860	1860	0
168	20230706	155100	1034819955	1860	1860	1860	1860	0
169	20230706	155000	1034819955	1860	1860	1860	1860	0
170	20230706	154900	1034819955	1860	1860	1860	1860	0
171	20230706	154800	1034819955	1860	1860	1860	1860	0
172	20230706	154700	1034819955	1860	1860	1860	1860	0
173	20230706	154600	1034819955	1860	1860	1860	1860	0
174	20230706	154500	1034819955	1860	1860	1860	1860	0
175	20230706	154400	1034819955	1860	1860	1860	1860	0
176	20230706	154300	1034819955	1860	1860	1860	1860	0
177	20230706	154200	1034819955	1860	1860	1860	1860	0
178	20230706	154100	1034819955	1860	1860	1860	1860	0
179	20230706	154000	1034819955	1860	1860	1860	1860	0
180	20230706	153900	1034819955	1860	1860	1860	1860	0
181	20230706	153800	1034819955	1860	1860	1860	1860	0
182	20230706	153700	1034819955	1860	1860	1860	1860	22963
183	20230706	153600	1034819955	1860	1860	1860	1860	0
184	20230706	153500	1034819955	1860	1860	1860	1860	0
185	20230706	153400	1034819955	1860	1860	1860	1860	0
186	20230706	153300	1034819955	1860	1860	1860	1860	0
187	20230706	153200	1034819955	1860	1860	1860	1860	0
188	20230706	153100	1034819955	1860	1860	1860	1860	0
189	20230706	153000	1034819955	1860	1860	1860	1860	22963
190	20230706	152900	992108775	1865	1865	1865	1865	0
191	20230706	152800	992108775	1865	1865	1865	1865	0
192	20230706	152700	992108775	1865	1865	1865	1865	0
193	20230706	152600	992108775	1865	1865	1865	1865	0
194	20230706	152500	992108775	1865	1865	1865	1865	0
195	20230706	152400	992108775	1865	1865	1865	1865	0
196	20230706	152300	992108775	1865	1865	1865	1865	0
197	20230706	152200	992108775	1865	1865	1865	1865	0
198	20230706	152100	992108775	1865	1865	1865	1865	0
199	20230706	152000	992108775	1865	1865	1865	1865	0
200	20230706	151900	992108775	1865	1861	1865	1860	2426
201	20230706	151800	987591725	1861	1862	1862	1861	1370
202	20230706	151700	985042123	1862	1862	1862	1861	2030
203	20230706	151600	981262272	1861	1861	1861	1861	1006
204	20230706	151500	979390106	1861	1861	1861	1861	160
205	20230706	151400	979092346	1861	1861	1861	1860	1214
206	20230706	151300	976833784	1861	1860	1861	1860	1240
207	20230706	151200	974526266	1860	1862	1862	1860	18169
208	20230706	151100	940714640	1862	1862	1862	1862	2705
209	20230706	151000	935677930	1862	1863	1863	1862	700
210	20230706	150900	934374029	1863	1863	1863	1862	2856
211	20230706	150800	929054596	1863	1863	1863	1862	3306
212	20230706	150700	922898265	1862	1863	1864	1862	1075
213	20230706	150600	920895069	1863	1863	1863	1863	1000
214	20230706	150500	919032069	1864	1863	1864	1863	72
215	20230706	150400	918897932	1864	1864	1864	1864	269
216	20230706	150300	918396516	1864	1864	1864	1864	300
217	20230706	150200	917837316	1864	1863	1864	1862	463
218	20230706	150100	916974402	1864	1862	1864	1862	135
219	20230706	150000	916722897	1862	1864	1864	1862	2496
220	20230706	145900	912072832	1864	1864	1864	1864	109
221	20230706	145800	911869656	1863	1864	1864	1863	104
222	20230706	145700	911675901	1863	1863	1863	1863	0
223	20230706	145600	911675901	1863	1864	1864	1863	358
224	20230706	145500	911008927	1864	1864	1864	1864	9
225	20230706	145400	910992151	1863	1863	1863	1863	5790
226	20230706	145300	900205381	1863	1864	1864	1863	38
227	20230706	145200	900134567	1863	1863	1863	1863	476
228	20230706	145100	899247779	1864	1864	1864	1864	14
229	20230706	145000	899221683	1864	1864	1864	1864	1
230	20230706	144900	899219819	1864	1865	1865	1864	1407
231	20230706	144800	896596137	1865	1865	1865	1865	257
232	20230706	144700	896116832	1865	1865	1865	1865	356
233	20230706	144600	895452892	1865	1866	1867	1865	592
234	20230706	144500	894348237	1866	1864	1866	1864	1813
235	20230706	144400	890968743	1864	1864	1864	1863	252
236	20230706	144300	890499016	1864	1863	1864	1863	33
237	20230706	144200	890437525	1864	1863	1864	1863	69
238	20230706	144100	890308959	1864	1864	1864	1864	706
239	20230706	144000	888992975	1864	1864	1864	1864	1039
240	20230706	143900	887056279	1866	1866	1866	1866	2
241	20230706	143800	887052547	1864	1866	1866	1864	7130
242	20230706	143700	873756684	1866	1865	1866	1865	29
243	20230706	143600	873702589	1865	1866	1867	1865	875
244	20230706	143500	872070484	1866	1866	1866	1866	45
245	20230706	143400	871986514	1866	1866	1866	1866	1
246	20230706	143300	871984648	1865	1865	1865	1865	5
247	20230706	143200	871975323	1866	1867	1867	1866	255
248	20230706	143100	871499393	1866	1867	1867	1866	130
249	20230706	143000	871256684	1867	1867	1867	1867	374
250	20230706	142900	870558426	1867	1867	1867	1867	5
251	20230706	142800	870549091	1868	1868	1868	1868	16
252	20230706	142700	870519203	1868	1868	1868	1868	158
253	20230706	142600	870224059	1868	1868	1868	1868	0
254	20230706	142500	870224059	1868	1868	1868	1868	116
255	20230706	142400	870007371	1864	1868	1868	1864	23140
256	20230706	142300	826830050	1868	1867	1868	1867	2117
257	20230706	142200	822877606	1868	1868	1868	1868	0
258	20230706	142100	822877606	1868	1868	1868	1868	1599
259	20230706	142000	819890674	1869	1869	1869	1869	1000
260	20230706	141900	818021674	1868	1868	1868	1868	134
261	20230706	141800	817771362	1868	1868	1868	1868	32
262	20230706	141700	817711586	1868	1869	1869	1868	703
263	20230706	141600	816398372	1869	1869	1869	1869	42
264	20230706	141500	816319874	1869	1869	1869	1869	0
265	20230706	141400	816319874	1869	1869	1869	1869	0
266	20230706	141300	816319874	1869	1869	1869	1869	201
267	20230706	141200	815944205	1869	1868	1869	1868	1296
268	20230706	141100	813523276	1869	1870	1870	1869	112
269	20230706	141000	813313896	1870	1868	1870	1868	3151
270	20230706	140900	807427820	1867	1867	1867	1867	1
271	20230706	140800	807425953	1866	1866	1866	1866	1200
272	20230706	140700	805186753	1866	1866	1866	1866	0
273	20230706	140600	805186753	1866	1867	1867	1866	20
274	20230706	140500	805149432	1866	1867	1867	1866	3154
275	20230706	140400	799263821	1868	1868	1868	1868	74
276	20230706	140300	799125589	1868	1868	1868	1868	33
277	20230706	140200	799063945	1867	1868	1868	1867	311
278	20230706	140100	798483297	1868	1867	1868	1867	1147
279	20230706	140000	796340828	1867	1867	1867	1867	1300
280	20230706	135900	793913728	1867	1867	1867	1867	522
281	20230706	135800	792939154	1867	1867	1867	1867	2904
282	20230706	135700	787517386	1867	1867	1867	1867	12
283	20230706	135600	787494982	1867	1867	1867	1867	0
284	20230706	135500	787494982	1867	1867	1867	1867	2511
285	20230706	135400	782806945	1868	1868	1868	1868	13
286	20230706	135300	782782661	1868	1868	1868	1868	30
287	20230706	135200	782726621	1868	1868	1868	1868	692
288	20230706	135100	781433965	1868	1868	1868	1868	0
289	20230706	135000	781433965	1868	1868	1868	1868	369
290	20230706	134900	780744673	1867	1867	1867	1867	0
291	20230706	134800	780744673	1867	1867	1867	1866	2105
292	20230706	134700	776814738	1867	1866	1867	1866	4713
293	20230706	134600	768016280	1866	1866	1866	1865	2258
294	20230706	134500	763803112	1865	1865	1865	1865	2787
295	20230706	134400	758605357	1865	1866	1866	1865	1291
296	20230706	134300	756197396	1867	1868	1868	1867	248
297	20230706	134200	755734350	1868	1867	1868	1867	110
298	20230706	134100	755528880	1868	1870	1870	1868	1006
299	20230706	134000	753649666	1870	1870	1870	1870	140
300	20230706	133900	753387866	1870	1870	1870	1870	17
301	20230706	133800	753356076	1870	1868	1870	1868	63
302	20230706	133700	753238388	1868	1865	1868	1865	1025
303	20230706	133600	751323691	1868	1868	1868	1865	31298
304	20230706	133500	692927533	1870	1867	1870	1867	101
305	20230706	133400	692738666	1867	1870	1870	1867	8336
306	20230706	133300	677160827	1870	1870	1870	1870	543
307	20230706	133200	676145417	1870	1870	1870	1870	130
308	20230706	133100	675902317	1870	1870	1870	1870	17
309	20230706	133000	675870527	1870	1870	1870	1870	88
310	20230706	132900	675705967	1870	1870	1870	1870	102
311	20230706	132800	675515227	1870	1870	1870	1870	5
312	20230706	132700	675505877	1868	1868	1868	1868	1360
313	20230706	132600	672965397	1868	1868	1868	1868	500
314	20230706	132500	672031397	1868	1868	1868	1868	2200
315	20230706	132400	667921797	1868	1869	1869	1868	1925
316	20230706	132300	664325856	1869	1869	1869	1869	2640
317	20230706	132200	659391696	1870	1870	1871	1870	2294
318	20230706	132100	655101915	1870	1871	1871	1870	50
319	20230706	132000	655008404	1870	1870	1870	1870	890
320	20230706	131900	653344104	1870	1870	1870	1870	53
321	20230706	131800	653244994	1870	1870	1870	1869	5159
322	20230706	131700	643599819	1871	1872	1872	1871	339
323	20230706	131600	642965430	1873	1873	1873	1873	100
324	20230706	131500	642778130	1874	1874	1874	1874	100
325	20230706	131400	642590730	1875	1875	1876	1870	2346
326	20230706	131300	638197590	1876	1876	1876	1876	0
327	20230706	131200	638197590	1876	1875	1876	1875	200
328	20230706	131100	637822429	1876	1876	1876	1876	50
329	20230706	131000	637728629	1870	1874	1874	1870	4332
330	20230706	130900	629627765	1875	1875	1875	1875	50
331	20230706	130800	629534015	1875	1875	1875	1875	1001
332	20230706	130700	627657140	1876	1876	1876	1876	0
333	20230706	130600	627657140	1876	1871	1876	1870	1477
334	20230706	130500	624893801	1875	1870	1875	1870	1857
335	20230706	130400	621417850	1871	1871	1871	1871	47
336	20230706	130300	621329913	1870	1870	1870	1870	500
337	20230706	130200	620394913	1871	1871	1871	1870	1020
338	20230706	130100	618487501	1871	1871	1873	1870	238
339	20230706	130000	618042397	1871	1871	1871	1871	1085
340	20230706	125900	616012362	1871	1871	1871	1871	4
341	20230706	125800	616004878	1871	1871	1871	1871	20
342	20230706	125700	615967458	1871	1871	1871	1871	3424
343	20230706	125600	609561154	1871	1871	1871	1871	2055
344	20230706	125500	605716249	1871	1872	1872	1871	50
345	20230706	125400	605622688	1871	1872	1872	1871	796
346	20230706	125300	604133265	1872	1872	1872	1872	2
347	20230706	125200	604129521	1871	1871	1871	1871	0
348	20230706	125100	604129521	1871	1871	1871	1871	800
349	20230706	125000	602632721	1873	1873	1873	1871	859
350	20230706	124900	601025194	1870	1871	1871	1870	1438
351	20230706	124800	598336133	1870	1870	1870	1870	100
352	20230706	124700	598149133	1870	1873	1873	1870	3152
353	20230706	124600	592252796	1871	1871	1871	1871	2213
354	20230706	124500	588112273	1871	1871	1871	1871	723
355	20230706	124400	586759540	1871	1872	1872	1871	5158
356	20230706	124300	577107148	1873	1873	1873	1873	27
357	20230706	124200	577056577	1873	1873	1873	1873	260
358	20230706	124100	576569597	1873	1874	1874	1873	345
359	20230706	124000	575923112	1874	1874	1874	1874	1
360	20230706	123900	575921238	1874	1874	1874	1874	154
361	20230706	123800	575632642	1875	1875	1875	1875	0
362	20230706	123700	575632642	1875	1875	1875	1875	121
363	20230706	123600	575405767	1875	1875	1875	1875	276
364	20230706	123500	574888267	1875	1875	1875	1875	1
365	20230706	123400	574886392	1874	1875	1875	1874	1816
366	20230706	123300	571481395	1875	1876	1876	1875	741
367	20230706	123200	570091379	1877	1879	1879	1877	1448
368	20230706	123100	567372496	1879	1879	1879	1879	130
369	20230706	123000	567128226	1879	1879	1879	1879	282
370	20230706	122900	566598348	1879	1878	1879	1878	2485
371	20230706	122800	561931517	1879	1879	1879	1879	4
372	20230706	122700	561924001	1879	1878	1879	1878	124
373	20230706	122600	561691115	1878	1878	1878	1877	195
374	20230706	122500	561324949	1878	1878	1878	1878	8
375	20230706	122400	561309925	1876	1877	1877	1876	329
376	20230706	122300	560692719	1876	1876	1876	1876	0
377	20230706	122200	560692719	1876	1876	1876	1876	0
378	20230706	122100	560692719	1876	1876	1876	1876	65
379	20230706	122000	560570779	1876	1876	1876	1876	15
380	20230706	121900	560542639	1878	1879	1879	1878	2
381	20230706	121800	560538882	1879	1879	1879	1879	0
382	20230706	121700	560538882	1879	1879	1879	1879	106
383	20230706	121600	560339708	1877	1877	1877	1877	100
384	20230706	121500	560152008	1877	1873	1877	1873	567
385	20230706	121400	559089965	1879	1879	1879	1879	0
386	20230706	121300	559089965	1879	1879	1879	1879	0
387	20230706	121200	559089965	1879	1879	1879	1879	1
388	20230706	121100	559088086	1880	1880	1880	1880	3
389	20230706	121000	559082446	1871	1872	1880	1871	15
390	20230706	120900	559054335	1871	1871	1871	1871	361
391	20230706	120800	558378904	1870	1870	1870	1869	1214
392	20230706	120700	556108725	1870	1870	1870	1870	41
393	20230706	120600	556032055	1870	1870	1870	1870	6078
394	20230706	120500	544666195	1870	1871	1871	1870	1001
395	20230706	120400	542794324	1871	1871	1871	1871	2916
396	20230706	120300	537338488	1872	1873	1873	1872	4437
397	20230706	120200	529032420	1872	1872	1872	1872	0
398	20230706	120100	529032420	1872	1873	1873	1872	755
399	20230706	120000	527618850	1874	1874	1874	1873	2869
400	20230706	115900	522245123	1874	1874	1874	1874	1720
401	20230706	115800	519021843	1874	1874	1874	1874	0
402	20230706	115700	519021843	1874	1874	1874	1874	21
403	20230706	115600	518982489	1874	1874	1874	1874	1996
404	20230706	115500	515241985	1874	1874	1874	1874	1
405	20230706	115400	515240111	1874	1875	1875	1874	58
406	20230706	115300	515131369	1874	1875	1875	1874	350
407	20230706	115200	514475319	1874	1875	1875	1874	392
408	20230706	115100	513740609	1875	1875	1875	1875	2078
409	20230706	115000	509844359	1876	1876	1876	1876	100
410	20230706	114900	509656759	1876	1876	1876	1875	1550
411	20230706	114800	506749058	1876	1876	1876	1876	312
412	20230706	114700	506163746	1876	1876	1876	1876	45
413	20230706	114600	506079326	1875	1875	1875	1875	1124
414	20230706	114500	503971826	1875	1875	1875	1875	0
415	20230706	114400	503971826	1875	1875	1875	1875	228
416	20230706	114300	503544326	1875	1876	1876	1875	60
417	20230706	114200	503431786	1876	1876	1876	1876	30
418	20230706	114100	503375506	1876	1878	1878	1876	874
419	20230706	114000	501735264	1877	1877	1877	1877	0
420	20230706	113900	501735264	1877	1877	1877	1877	0
421	20230706	113800	501735264	1877	1877	1877	1877	0
422	20230706	113700	501735264	1877	1878	1878	1877	1039
423	20230706	113600	499784182	1881	1881	1881	1881	9
424	20230706	113500	499767253	1881	1881	1881	1881	8
425	20230706	113400	499752205	1881	1881	1881	1881	31
426	20230706	113300	499693894	1883	1883	1883	1882	321
427	20230706	113200	499089464	1883	1883	1883	1883	0
428	20230706	113100	499089464	1883	1883	1883	1883	10
429	20230706	113000	499070634	1877	1877	1877	1877	1
430	20230706	112900	499068757	1876	1876	1876	1876	0
431	20230706	112800	499068757	1876	1876	1876	1876	121
432	20230706	112700	498841761	1876	1876	1876	1876	7
433	20230706	112600	498828629	1873	1874	1874	1873	2000
434	20230706	112500	495082626	1873	1873	1873	1873	0
435	20230706	112400	495082626	1873	1873	1873	1873	0
436	20230706	112300	495082626	1873	1874	1874	1873	1000
437	20230706	112200	493209070	1876	1874	1876	1874	26
438	20230706	112100	493160344	1874	1874	1874	1874	0
439	20230706	112000	493160344	1874	1874	1874	1874	10
440	20230706	111900	493141604	1874	1874	1874	1874	34
441	20230706	111800	493077888	1874	1874	1874	1874	2002
442	20230706	111700	489326140	1874	1874	1874	1874	1537
443	20230706	111600	486445802	1874	1874	1874	1874	67
444	20230706	111500	486320244	1874	1876	1876	1874	3009
445	20230706	111400	480680378	1875	1876	1876	1875	1532
446	20230706	111300	477807871	1880	1880	1880	1880	22
447	20230706	111200	477766511	1880	1880	1880	1880	0
448	20230706	111100	477766511	1880	1884	1884	1880	475
449	20230706	111000	476871697	1885	1885	1885	1885	50
450	20230706	110900	476777447	1885	1885	1885	1885	0
451	20230706	110800	476777447	1885	1875	1885	1874	212
452	20230706	110700	476380017	1874	1874	1874	1874	0
453	20230706	110600	476380017	1874	1874	1874	1874	10
454	20230706	110500	476361277	1874	1876	1876	1874	868
455	20230706	110400	474734395	1876	1876	1876	1876	184
456	20230706	110300	474389211	1885	1885	1885	1885	0
457	20230706	110200	474389211	1885	1885	1885	1885	0
458	20230706	110100	474389211	1885	1885	1885	1885	0
459	20230706	110000	474389211	1885	1880	1885	1880	20
460	20230706	105900	474351516	1885	1885	1885	1885	0
461	20230706	105800	474351516	1885	1885	1885	1885	0
462	20230706	105700	474351516	1885	1875	1885	1875	2761
463	20230706	105600	469174211	1875	1875	1875	1875	117
464	20230706	105500	468954836	1875	1875	1875	1875	1154
465	20230706	105400	466791086	1875	1873	1875	1873	27
466	20230706	105300	466740463	1875	1875	1875	1875	0
467	20230706	105200	466740463	1875	1875	1875	1873	480
468	20230706	105100	465840752	1875	1875	1875	1875	501
469	20230706	105000	464901377	1875	1875	1875	1875	762
470	20230706	104900	463472627	1876	1877	1877	1876	536
471	20230706	104800	462467089	1877	1878	1878	1877	6884
472	20230706	104700	449545790	1878	1885	1885	1878	12
473	20230706	104600	449523233	1886	1886	1886	1886	0
474	20230706	104500	449523233	1886	1886	1886	1886	0
475	20230706	104400	449523233	1886	1887	1887	1886	18
476	20230706	104300	449489280	1887	1887	1887	1887	2300
477	20230706	104200	445149180	1887	1886	1887	1886	13
478	20230706	104100	445124652	1886	1877	1886	1877	150
479	20230706	104000	444842652	1877	1880	1880	1877	1050
480	20230706	103900	442871496	1886	1886	1886	1886	200
481	20230706	103800	442494296	1887	1887	1887	1887	0
482	20230706	103700	442494296	1887	1887	1887	1887	4
483	20230706	103600	442486748	1887	1887	1887	1887	150
484	20230706	103500	442203698	1887	1886	1887	1886	100
485	20230706	103400	442015006	1888	1878	1888	1877	213
486	20230706	103300	441614972	1878	1877	1878	1877	25
487	20230706	103200	441568037	1877	1878	1878	1877	1826
488	20230706	103100	438138909	1878	1878	1878	1878	0
489	20230706	103000	438138909	1878	1878	1878	1878	41
490	20230706	102900	438061911	1878	1878	1889	1878	8
491	20230706	102800	438046876	1889	1879	1889	1879	1182
492	20230706	102700	435825888	1878	1878	1878	1878	5
493	20230706	102600	435816498	1880	1879	1890	1878	3463
494	20230706	102500	429311628	1879	1880	1880	1879	150
495	20230706	102400	429029777	1876	1876	1876	1876	687
496	20230706	102300	427740965	1876	1872	1898	1872	30040
497	20230706	102200	371173036	1872	1873	1873	1872	32
498	20230706	102100	371113130	1874	1874	1874	1874	0
499	20230706	102000	371113130	1874	1874	1874	1874	12
500	20230706	101900	371090642	1874	1869	1874	1868	505
501	20230706	101800	370147159	1868	1869	1869	1868	26
502	20230706	101700	370098566	1869	1869	1869	1869	1632
503	20230706	101600	367048358	1869	1869	1869	1868	3963
504	20230706	101500	359644962	1869	1870	1870	1869	1386
505	20230706	101400	357054438	1870	1871	1871	1869	3654
506	20230706	101300	350224167	1871	1872	1872	1871	821
507	20230706	101200	348688006	1872	1872	1872	1872	1001
508	20230706	101100	346814134	1872	1871	1872	1870	17419
509	20230706	101000	314235758	1872	1872	1872	1872	343
510	20230706	100900	313593662	1872	1872	1872	1872	100
511	20230706	100800	313406462	1872	1872	1872	1872	2
512	20230706	100700	313402718	1871	1873	1873	1871	4554
513	20230706	100600	304881946	1873	1873	1873	1873	22
514	20230706	100500	304840740	1874	1874	1874	1874	0
515	20230706	100400	304840740	1874	1872	1874	1872	9
516	20230706	100300	304823882	1871	1871	1871	1871	25
517	20230706	100200	304777107	1871	1871	1871	1871	22
518	20230706	100100	304735945	1871	1873	1873	1871	5004
519	20230706	100000	295372497	1873	1873	1873	1873	576
520	20230706	095900	294293649	1874	1874	1874	1874	128
521	20230706	095800	294053777	1875	1876	1876	1873	259
522	20230706	095700	293568020	1876	1876	1876	1876	3
523	20230706	095600	293562392	1876	1876	1876	1876	53
524	20230706	095500	293462964	1872	1872	1872	1872	0
525	20230706	095400	293462964	1872	1872	1876	1872	170
526	20230706	095300	293144408	1872	1872	1872	1872	200
527	20230706	095200	292770008	1872	1872	1872	1872	500
528	20230706	095100	291834008	1872	1873	1873	1872	535
529	20230706	095000	290832478	1872	1872	1873	1872	139
530	20230706	094900	290572260	1871	1876	1876	1871	933
531	20230706	094800	288826259	1872	1871	1872	1871	2699
532	20230706	094700	283776043	1871	1876	1876	1871	4117
533	20230706	094600	276068032	1876	1877	1877	1876	50
534	20230706	094500	275974194	1877	1877	1877	1877	2
535	20230706	094400	275970440	1872	1872	1872	1871	5501
536	20230706	094300	265675568	1871	1872	1872	1871	500
537	20230706	094200	264740048	1871	1871	1872	1871	3078
538	20230706	094100	258980557	1871	1873	1873	1870	10837
539	20230706	094000	238701875	1873	1874	1874	1873	1762
540	20230706	093900	235401384	1873	1873	1873	1873	150
541	20230706	093800	235120434	1873	1873	1873	1873	1679
542	20230706	093700	231975667	1874	1874	1874	1873	788
543	20230706	093600	230499084	1874	1876	1876	1874	456
544	20230706	093500	229643777	1876	1876	1877	1876	19
545	20230706	093400	229608117	1877	1876	1877	1870	5365
546	20230706	093300	219562163	1876	1877	1877	1869	10139
547	20230706	093200	200585722	1871	1877	1877	1871	5257
548	20230706	093100	190744024	1877	1873	1877	1873	1823
549	20230706	093000	187325535	1872	1871	1873	1871	1797
550	20230706	092900	183962147	1871	1875	1875	1871	8006
551	20230706	092800	168970797	1875	1875	1875	1873	3266
552	20230706	092700	162849577	1875	1876	1877	1873	3756
553	20230706	092600	155807140	1877	1878	1878	1876	8832
554	20230706	092500	139232037	1878	1882	1882	1878	6231
555	20230706	092400	127521889	1882	1882	1882	1881	2609
556	20230706	092300	122613354	1883	1886	1886	1883	2701
557	20230706	092200	117523462	1886	1890	1890	1886	3704
558	20230706	092100	110537260	1895	1894	1895	1894	657
559	20230706	092000	109292285	1895	1895	1895	1894	450
560	20230706	091900	108439550	1895	1886	1895	1886	564
561	20230706	091800	107371643	1887	1885	1887	1885	998
562	20230706	091700	105488915	1885	1885	1886	1885	48
563	20230706	091600	105398430	1886	1887	1887	1886	863
564	20230706	091500	103770662	1886	1888	1888	1886	5
565	20230706	091400	103761226	1896	1887	1896	1886	250
566	20230706	091300	103287734	1888	1896	1896	1888	2844
567	20230706	091200	97910981	1897	1898	1898	1897	1097
568	20230706	091100	95828877	1889	1898	1898	1889	120
569	20230706	091000	95601207	1899	1898	1899	1898	423
570	20230706	090900	94797960	1899	1888	1901	1888	6440
571	20230706	090800	82569733	1888	1898	1900	1888	2103
572	20230706	090700	78588844	1900	1903	1903	1900	1542
573	20230706	090600	75654472	1905	1906	1906	1894	252
574	20230706	090500	75175132	1907	1892	1908	1880	14828
575	20230706	090400	47131928	1891	1892	1892	1891	165
576	20230706	090300	46819903	1891	1891	1892	1891	803
577	20230706	090200	45301405	1891	1894	1897	1891	1723
578	20230706	090100	42036522	1894	1896	1896	1893	8576
579	20230706	090000	25789438	1894	1896	1897	1894	13596