KissMeData/027710/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	190300	1647284023	1892	1892	1892	1892	21159
3	20230804	190200	1647284023	1892	1892	1892	1892	0
4	20230804	190100	1647284023	1892	1892	1892	1892	0
5	20230804	190000	1647284023	1892	1892	1892	1892	0
6	20230804	185900	1647284023	1892	1892	1892	1892	0
7	20230804	185800	1647284023	1892	1892	1892	1892	0
8	20230804	185700	1647284023	1892	1892	1892	1892	0
9	20230804	185600	1647284023	1892	1892	1892	1892	0
10	20230804	185500	1647284023	1892	1892	1892	1892	0
11	20230804	185400	1647284023	1892	1892	1892	1892	0
12	20230804	185300	1647284023	1892	1892	1892	1892	0
13	20230804	185200	1647284023	1892	1892	1892	1892	0
14	20230804	185100	1647284023	1892	1892	1892	1892	0
15	20230804	185000	1647284023	1892	1892	1892	1892	0
16	20230804	184900	1647284023	1892	1892	1892	1892	0
17	20230804	184800	1647284023	1892	1892	1892	1892	0
18	20230804	184700	1647284023	1892	1892	1892	1892	0
19	20230804	184600	1647284023	1892	1892	1892	1892	0
20	20230804	184500	1647284023	1892	1892	1892	1892	0
21	20230804	184400	1647284023	1892	1892	1892	1892	0
22	20230804	184300	1647284023	1892	1892	1892	1892	0
23	20230804	184200	1647284023	1892	1892	1892	1892	0
24	20230804	184100	1647284023	1892	1892	1892	1892	0
25	20230804	184000	1647284023	1892	1892	1892	1892	0
26	20230804	183900	1647284023	1892	1892	1892	1892	0
27	20230804	183800	1647284023	1892	1892	1892	1892	0
28	20230804	183700	1647284023	1892	1892	1892	1892	0
29	20230804	183600	1647284023	1892	1892	1892	1892	0
30	20230804	183500	1647284023	1892	1892	1892	1892	0
31	20230804	183400	1647284023	1892	1892	1892	1892	0
32	20230804	183300	1647284023	1892	1892	1892	1892	21159
33	20230804	183200	1647284023	1892	1892	1892	1892	0
34	20230804	183100	1647284023	1892	1892	1892	1892	0
35	20230804	183000	1647284023	1892	1892	1892	1892	0
36	20230804	182900	1647284023	1892	1892	1892	1892	0
37	20230804	182800	1647284023	1892	1892	1892	1892	0
38	20230804	182700	1647284023	1892	1892	1892	1892	0
39	20230804	182600	1647284023	1892	1892	1892	1892	0
40	20230804	182500	1647284023	1892	1892	1892	1892	0
41	20230804	182400	1647284023	1892	1892	1892	1892	0
42	20230804	182300	1647284023	1892	1892	1892	1892	0
43	20230804	182200	1647284023	1892	1892	1892	1892	0
44	20230804	182100	1647284023	1892	1892	1892	1892	0
45	20230804	182000	1647284023	1892	1892	1892	1892	0
46	20230804	181900	1647284023	1892	1892	1892	1892	0
47	20230804	181800	1647284023	1892	1892	1892	1892	0
48	20230804	181700	1647284023	1892	1892	1892	1892	0
49	20230804	181600	1647284023	1892	1892	1892	1892	0
50	20230804	181500	1647284023	1892	1892	1892	1892	0
51	20230804	181400	1647284023	1892	1892	1892	1892	0
52	20230804	181300	1647284023	1892	1892	1892	1892	0
53	20230804	181200	1647284023	1892	1892	1892	1892	0
54	20230804	181100	1647284023	1892	1892	1892	1892	0
55	20230804	181000	1647284023	1892	1892	1892	1892	0
56	20230804	180900	1647284023	1892	1892	1892	1892	0
57	20230804	180800	1647284023	1892	1892	1892	1892	0
58	20230804	180700	1647284023	1892	1892	1892	1892	0
59	20230804	180600	1647284023	1892	1892	1892	1892	0
60	20230804	180500	1647284023	1892	1892	1892	1892	0
61	20230804	180400	1647284023	1892	1892	1892	1892	0
62	20230804	180300	1647284023	1892	1892	1892	1892	21159
63	20230804	180200	1647284023	1892	1892	1892	1892	0
64	20230804	180100	1647284023	1892	1892	1892	1892	0
65	20230804	180000	1647284023	1892	1892	1892	1892	0
66	20230804	175900	1647284023	1892	1892	1892	1892	0
67	20230804	175800	1647284023	1892	1892	1892	1892	0
68	20230804	175700	1647284023	1892	1892	1892	1892	0
69	20230804	175600	1647284023	1892	1892	1892	1892	0
70	20230804	175500	1647284023	1892	1892	1892	1892	0
71	20230804	175400	1647284023	1892	1892	1892	1892	0
72	20230804	175300	1647284023	1892	1892	1892	1892	0
73	20230804	175200	1647284023	1892	1892	1892	1892	0
74	20230804	175100	1647284023	1892	1892	1892	1892	0
75	20230804	175000	1647284023	1892	1892	1892	1892	0
76	20230804	174900	1647284023	1892	1892	1892	1892	0
77	20230804	174800	1647284023	1892	1892	1892	1892	0
78	20230804	174700	1647284023	1892	1892	1892	1892	0
79	20230804	174600	1647284023	1892	1892	1892	1892	0
80	20230804	174500	1647284023	1892	1892	1892	1892	0
81	20230804	174400	1647284023	1892	1892	1892	1892	0
82	20230804	174300	1647284023	1892	1892	1892	1892	0
83	20230804	174200	1647284023	1892	1892	1892	1892	0
84	20230804	174100	1647284023	1892	1892	1892	1892	0
85	20230804	174000	1647284023	1892	1892	1892	1892	0
86	20230804	173900	1647284023	1892	1892	1892	1892	0
87	20230804	173800	1647284023	1892	1892	1892	1892	0
88	20230804	173700	1647284023	1892	1892	1892	1892	0
89	20230804	173600	1647284023	1892	1892	1892	1892	0
90	20230804	173500	1647284023	1892	1892	1892	1892	0
91	20230804	173400	1647284023	1892	1892	1892	1892	0
92	20230804	173300	1647284023	1892	1892	1892	1892	21159
93	20230804	173200	1647284023	1892	1892	1892	1892	0
94	20230804	173100	1647284023	1892	1892	1892	1892	0
95	20230804	173000	1647284023	1892	1892	1892	1892	0
96	20230804	172900	1647284023	1892	1892	1892	1892	0
97	20230804	172800	1647284023	1892	1892	1892	1892	0
98	20230804	172700	1647284023	1892	1892	1892	1892	0
99	20230804	172600	1647284023	1892	1892	1892	1892	0
100	20230804	172500	1647284023	1892	1892	1892	1892	0
101	20230804	172400	1647284023	1892	1892	1892	1892	0
102	20230804	172300	1647284023	1892	1892	1892	1892	0
103	20230804	172200	1647284023	1892	1892	1892	1892	0
104	20230804	172100	1647284023	1892	1892	1892	1892	0
105	20230804	172000	1647284023	1892	1892	1892	1892	0
106	20230804	171900	1647284023	1892	1892	1892	1892	0
107	20230804	171800	1647284023	1892	1892	1892	1892	0
108	20230804	171700	1647284023	1892	1892	1892	1892	0
109	20230804	171600	1647284023	1892	1892	1892	1892	0
110	20230804	171500	1647284023	1892	1892	1892	1892	0
111	20230804	171400	1647284023	1892	1892	1892	1892	0
112	20230804	171300	1647284023	1892	1892	1892	1892	0
113	20230804	171200	1647284023	1892	1892	1892	1892	0
114	20230804	171100	1647284023	1892	1892	1892	1892	0
115	20230804	171000	1647284023	1892	1892	1892	1892	0
116	20230804	170900	1647284023	1892	1892	1892	1892	0
117	20230804	170800	1647284023	1892	1892	1892	1892	0
118	20230804	170700	1647284023	1892	1892	1892	1892	0
119	20230804	170600	1647284023	1892	1892	1892	1892	0
120	20230804	170500	1647284023	1892	1892	1892	1892	0
121	20230804	170400	1647284023	1892	1892	1892	1892	0
122	20230804	170300	1647284023	1892	1892	1892	1892	21159
123	20230804	170200	1647284023	1892	1892	1892	1892	0
124	20230804	170100	1647284023	1892	1892	1892	1892	0
125	20230804	170000	1647284023	1892	1892	1892	1892	0
126	20230804	165900	1647284023	1892	1892	1892	1892	0
127	20230804	165800	1647284023	1892	1892	1892	1892	0
128	20230804	165700	1647284023	1892	1892	1892	1892	0
129	20230804	165600	1647284023	1892	1892	1892	1892	0
130	20230804	165500	1647284023	1892	1892	1892	1892	0
131	20230804	165400	1647284023	1892	1892	1892	1892	0
132	20230804	165300	1647284023	1892	1892	1892	1892	0
133	20230804	165200	1647284023	1892	1892	1892	1892	0
134	20230804	165100	1647284023	1892	1892	1892	1892	0
135	20230804	165000	1647284023	1892	1892	1892	1892	0
136	20230804	164900	1647284023	1892	1892	1892	1892	0
137	20230804	164800	1647284023	1892	1892	1892	1892	0
138	20230804	164700	1647284023	1892	1892	1892	1892	0
139	20230804	164600	1647284023	1892	1892	1892	1892	0
140	20230804	164500	1647284023	1892	1892	1892	1892	0
141	20230804	164400	1647284023	1892	1892	1892	1892	0
142	20230804	164300	1647284023	1892	1892	1892	1892	0
143	20230804	164200	1647284023	1892	1892	1892	1892	0
144	20230804	164100	1647284023	1892	1892	1892	1892	0
145	20230804	164000	1647284023	1892	1892	1892	1892	0
146	20230804	163900	1647284023	1892	1892	1892	1892	0
147	20230804	163800	1647284023	1892	1892	1892	1892	0
148	20230804	163700	1647284023	1892	1892	1892	1892	0
149	20230804	163600	1647284023	1892	1892	1892	1892	0
150	20230804	163500	1647284023	1892	1892	1892	1892	0
151	20230804	163400	1647284023	1892	1892	1892	1892	0
152	20230804	163300	1647284023	1892	1892	1892	1892	21159
153	20230804	163200	1647284023	1892	1892	1892	1892	0
154	20230804	163100	1647284023	1892	1892	1892	1892	0
155	20230804	163000	1647284023	1892	1892	1892	1892	0
156	20230804	162900	1647284023	1892	1892	1892	1892	0
157	20230804	162800	1647284023	1892	1892	1892	1892	0
158	20230804	162700	1647284023	1892	1892	1892	1892	0
159	20230804	162600	1647284023	1892	1892	1892	1892	0
160	20230804	162500	1647284023	1892	1892	1892	1892	0
161	20230804	162400	1647284023	1892	1892	1892	1892	0
162	20230804	162300	1647284023	1892	1892	1892	1892	0
163	20230804	162200	1647284023	1892	1892	1892	1892	0
164	20230804	162100	1647284023	1892	1892	1892	1892	0
165	20230804	162000	1647284023	1892	1892	1892	1892	0
166	20230804	161900	1647284023	1892	1892	1892	1892	0
167	20230804	161800	1647284023	1892	1892	1892	1892	0
168	20230804	161700	1647284023	1892	1892	1892	1892	0
169	20230804	161600	1647284023	1892	1892	1892	1892	0
170	20230804	161500	1647284023	1892	1892	1892	1892	0
171	20230804	161400	1647284023	1892	1892	1892	1892	0
172	20230804	161300	1647284023	1892	1892	1892	1892	0
173	20230804	161200	1647284023	1892	1892	1892	1892	0
174	20230804	161100	1647284023	1892	1892	1892	1892	0
175	20230804	161000	1647284023	1892	1892	1892	1892	0
176	20230804	160900	1647284023	1892	1892	1892	1892	0
177	20230804	160800	1647284023	1892	1892	1892	1892	0
178	20230804	160700	1647284023	1892	1892	1892	1892	0
179	20230804	160600	1647284023	1892	1892	1892	1892	0
180	20230804	160500	1647284023	1892	1892	1892	1892	0
181	20230804	160400	1647284023	1892	1892	1892	1892	0
182	20230804	160300	1647284023	1892	1892	1892	1892	21159
183	20230804	160200	1647284023	1892	1892	1892	1892	0
184	20230804	160100	1647284023	1892	1892	1892	1892	0
185	20230804	160000	1647284023	1892	1892	1892	1892	0
186	20230804	155900	1647284023	1892	1892	1892	1892	0
187	20230804	155800	1647284023	1892	1892	1892	1892	0
188	20230804	155700	1647284023	1892	1892	1892	1892	0
189	20230804	155600	1647284023	1892	1892	1892	1892	0
190	20230804	155500	1647284023	1892	1892	1892	1892	0
191	20230804	155400	1647284023	1892	1892	1892	1892	0
192	20230804	155300	1647284023	1892	1892	1892	1892	0
193	20230804	155200	1647284023	1892	1892	1892	1892	0
194	20230804	155100	1647284023	1892	1892	1892	1892	0
195	20230804	155000	1647284023	1892	1892	1892	1892	0
196	20230804	154900	1647284023	1892	1892	1892	1892	0
197	20230804	154800	1647284023	1892	1892	1892	1892	0
198	20230804	154700	1647284023	1892	1892	1892	1892	0
199	20230804	154600	1647284023	1892	1892	1892	1892	0
200	20230804	154500	1647284023	1892	1892	1892	1892	0
201	20230804	154400	1647284023	1892	1892	1892	1892	0
202	20230804	154300	1647284023	1892	1892	1892	1892	0
203	20230804	154200	1647284023	1892	1892	1892	1892	0
204	20230804	154100	1647284023	1892	1892	1892	1892	0
205	20230804	154000	1647284023	1892	1892	1892	1892	0
206	20230804	153900	1647284023	1892	1892	1892	1892	0
207	20230804	153800	1647284023	1892	1892	1892	1892	0
208	20230804	153700	1647284023	1892	1892	1892	1892	0
209	20230804	153600	1647284023	1892	1892	1892	1892	0
210	20230804	153500	1647284023	1892	1892	1892	1892	0
211	20230804	153400	1647284023	1892	1892	1892	1892	0
212	20230804	153300	1647284023	1892	1892	1892	1892	21159
213	20230804	153200	1647284023	1892	1892	1892	1892	0
214	20230804	153100	1647284023	1892	1892	1892	1892	0
215	20230804	153000	1647284023	1892	1892	1892	1892	21159
216	20230804	152900	1607251195	1895	1895	1895	1895	0
217	20230804	152800	1607251195	1895	1895	1895	1895	0
218	20230804	152700	1607251195	1895	1895	1895	1895	0
219	20230804	152600	1607251195	1895	1895	1895	1895	0
220	20230804	152500	1607251195	1895	1895	1895	1895	0
221	20230804	152400	1607251195	1895	1895	1895	1895	0
222	20230804	152300	1607251195	1895	1895	1895	1895	0
223	20230804	152200	1607251195	1895	1895	1895	1895	0
224	20230804	152100	1607251195	1895	1895	1895	1895	0
225	20230804	152000	1607251195	1895	1895	1895	1895	0
226	20230804	151900	1607251195	1895	1892	1895	1892	3932
227	20230804	151800	1599801872	1892	1894	1895	1892	4505
228	20230804	151700	1591274954	1896	1896	1896	1894	657
229	20230804	151600	1590030078	1895	1897	1897	1895	1196
230	20230804	151500	1587762231	1897	1896	1897	1896	133
231	20230804	151400	1587510062	1894	1897	1897	1894	2615
232	20230804	151300	1582554062	1897	1897	1898	1897	1101
233	20230804	151200	1580465464	1897	1897	1897	1895	6635
234	20230804	151100	1567889610	1897	1897	1897	1897	3193
235	20230804	151000	1561832489	1898	1898	1898	1897	1957
236	20230804	150900	1558120058	1898	1898	1898	1898	5
237	20230804	150800	1558110568	1898	1897	1898	1897	6
238	20230804	150700	1558099185	1898	1899	1899	1897	1187
239	20230804	150600	1555846377	1899	1898	1899	1897	4517
240	20230804	150500	1547270918	1899	1898	1899	1898	1012
241	20230804	150400	1545350131	1898	1900	1900	1898	1441
242	20230804	150300	1542613443	1900	1901	1901	1900	2400
243	20230804	150200	1538053180	1901	1900	1901	1900	617
244	20230804	150100	1536880313	1901	1900	1901	1900	603
245	20230804	150000	1535734610	1901	1900	1901	1900	1051
246	20230804	145900	1533737709	1901	1899	1901	1899	646
247	20230804	145800	1532510284	1899	1900	1900	1899	700
248	20230804	145700	1531180384	1900	1900	1900	1900	842
249	20230804	145600	1529580584	1900	1900	1900	1900	5742
250	20230804	145500	1518670784	1900	1900	1900	1900	1093
251	20230804	145400	1516594084	1900	1900	1900	1900	750
252	20230804	145300	1515169084	1900	1900	1900	1900	335
253	20230804	145200	1514532584	1902	1902	1902	1902	0
254	20230804	145100	1514532584	1902	1902	1902	1902	100
255	20230804	145000	1514342384	1902	1902	1902	1902	399
256	20230804	144900	1513583486	1902	1902	1903	1902	4022
257	20230804	144800	1505933641	1902	1901	1903	1899	8217
258	20230804	144700	1490308676	1902	1902	1902	1902	539
259	20230804	144600	1489283498	1902	1902	1902	1902	1
260	20230804	144500	1489281596	1902	1902	1902	1902	1363
261	20230804	144400	1486689170	1902	1903	1903	1902	616
262	20230804	144300	1485517038	1902	1902	1902	1902	944
263	20230804	144200	1483721550	1903	1903	1903	1903	12
264	20230804	144100	1483698714	1903	1903	1903	1903	50
265	20230804	144000	1483603564	1903	1903	1903	1902	778
266	20230804	143900	1482123780	1903	1902	1903	1902	1356
267	20230804	143800	1479544590	1903	1903	1903	1902	1022
268	20230804	143700	1477600224	1903	1904	1904	1903	230
269	20230804	143600	1477162504	1905	1905	1905	1904	115
270	20230804	143500	1476943464	1904	1905	1905	1904	1353
271	20230804	143400	1474367205	1905	1905	1905	1904	2051
272	20230804	143300	1470462058	1905	1902	1905	1902	2154
273	20230804	143200	1466362181	1902	1903	1903	1902	1864
274	20230804	143100	1462816353	1903	1903	1903	1903	5
275	20230804	143000	1462806838	1902	1902	1902	1900	1152
276	20230804	142900	1460615810	1901	1898	1901	1898	4297
277	20230804	142800	1452452661	1898	1898	1898	1898	817
278	20230804	142700	1450901995	1898	1898	1898	1898	50
279	20230804	142600	1450807095	1898	1898	1898	1898	1164
280	20230804	142500	1448597823	1898	1898	1898	1898	230
281	20230804	142400	1448161283	1897	1897	1897	1897	0
282	20230804	142300	1448161283	1897	1897	1897	1897	3
283	20230804	142200	1448155592	1898	1899	1899	1898	1063
284	20230804	142100	1446137906	1899	1899	1899	1898	90
285	20230804	142000	1445967016	1899	1899	1899	1899	460
286	20230804	141900	1445093476	1899	1898	1899	1898	55
287	20230804	141800	1444989085	1898	1899	1899	1898	259
288	20230804	141700	1444497474	1899	1899	1899	1899	20
289	20230804	141600	1444459494	1899	1899	1899	1899	200
290	20230804	141500	1444079694	1899	1899	1899	1898	28
291	20230804	141400	1444026526	1898	1898	1899	1898	910
292	20230804	141300	1442299288	1897	1898	1898	1897	1102
293	20230804	141200	1440207694	1897	1898	1898	1897	257
294	20230804	141100	1439720108	1898	1898	1898	1898	0
295	20230804	141000	1439720108	1898	1898	1898	1898	89
296	20230804	140900	1439551186	1897	1897	1897	1897	45
297	20230804	140800	1439465821	1898	1898	1898	1898	1
298	20230804	140700	1439463923	1898	1897	1898	1897	16
299	20230804	140600	1439433565	1897	1897	1898	1897	3
300	20230804	140500	1439427873	1898	1897	1898	1891	5005
301	20230804	140400	1429957062	1899	1898	1899	1898	557
302	20230804	140300	1428899866	1898	1899	1899	1898	504
303	20230804	140200	1427943011	1899	1899	1899	1899	201
304	20230804	140100	1427561312	1899	1899	1899	1898	104
305	20230804	140000	1427363818	1898	1897	1899	1896	5616
306	20230804	135900	1416706728	1897	1897	1897	1897	20
307	20230804	135800	1416668788	1896	1896	1896	1893	301
308	20230804	135700	1416098984	1897	1895	1897	1893	1455
309	20230804	135600	1413343412	1895	1896	1896	1895	197
310	20230804	135500	1412969997	1896	1897	1897	1896	503
311	20230804	135400	1412015809	1897	1897	1897	1897	300
312	20230804	135300	1411446709	1897	1897	1897	1897	84
313	20230804	135200	1411287361	1897	1897	1897	1897	31
314	20230804	135100	1411228554	1897	1897	1897	1897	35
315	20230804	135000	1411162159	1898	1898	1898	1898	1
316	20230804	134900	1411160261	1897	1897	1898	1895	373
317	20230804	134800	1410453206	1897	1897	1898	1897	5191
318	20230804	134700	1400600692	1898	1898	1898	1898	11
319	20230804	134600	1400579814	1898	1894	1898	1894	516
320	20230804	134500	1399600453	1894	1896	1897	1894	1085
321	20230804	134400	1397543397	1896	1896	1896	1894	652
322	20230804	134300	1396308044	1895	1896	1896	1895	578
323	20230804	134200	1395212189	1896	1897	1897	1896	106
324	20230804	134100	1395011108	1897	1897	1897	1897	15
325	20230804	134000	1394982653	1897	1897	1898	1897	220
326	20230804	133900	1394565312	1898	1897	1898	1897	301
327	20230804	133800	1393994314	1897	1898	1898	1897	799
328	20230804	133700	1392477932	1898	1898	1898	1898	0
329	20230804	133600	1392477932	1898	1897	1898	1897	4
330	20230804	133500	1392470343	1898	1898	1898	1898	1
331	20230804	133400	1392468445	1897	1897	1897	1897	1123
332	20230804	133300	1390338114	1897	1897	1897	1897	443
333	20230804	133200	1389497743	1897	1897	1898	1897	595
334	20230804	133100	1388369027	1897	1895	1897	1895	170
335	20230804	133000	1388046665	1895	1895	1895	1894	287
336	20230804	132900	1387502801	1897	1897	1897	1897	263
337	20230804	132800	1387003890	1897	1894	1897	1894	3518
338	20230804	132700	1380333791	1896	1896	1896	1896	521
339	20230804	132600	1379345975	1896	1896	1896	1896	0
340	20230804	132500	1379345975	1896	1894	1896	1894	2
341	20230804	132400	1379342185	1896	1896	1896	1896	761
342	20230804	132300	1377899329	1895	1895	1895	1895	409
343	20230804	132200	1377124274	1895	1895	1895	1895	34
344	20230804	132100	1377059844	1889	1888	1889	1888	3806
345	20230804	132000	1369870514	1889	1888	1889	1888	61
346	20230804	131900	1369755345	1889	1889	1889	1889	2590
347	20230804	131800	1364862835	1889	1894	1894	1889	7655
348	20230804	131700	1350397941	1895	1895	1895	1895	201
349	20230804	131600	1350017046	1895	1895	1895	1895	219
350	20230804	131500	1349602041	1895	1895	1895	1895	118
351	20230804	131400	1349378431	1895	1895	1895	1894	22
352	20230804	131300	1349336751	1894	1895	1896	1894	1241
353	20230804	131200	1346985056	1896	1897	1897	1896	615
354	20230804	131100	1345819011	1897	1897	1897	1897	526
355	20230804	131000	1344821189	1896	1895	1896	1895	581
356	20230804	130900	1343719642	1895	1895	1895	1895	793
357	20230804	130800	1342216907	1895	1894	1895	1892	107
358	20230804	130700	1342014151	1895	1895	1895	1895	48
359	20230804	130600	1341923191	1891	1893	1895	1891	156
360	20230804	130500	1341628181	1891	1891	1891	1890	309
361	20230804	130400	1341044112	1895	1895	1896	1892	7
362	20230804	130300	1341030852	1896	1891	1896	1891	22
363	20230804	130200	1340989245	1890	1890	1891	1890	356
364	20230804	130100	1340316402	1891	1896	1896	1891	133
365	20230804	130000	1340064884	1895	1895	1896	1890	1825
366	20230804	125900	1336615355	1891	1891	1891	1891	125
367	20230804	125800	1336378980	1891	1896	1896	1891	371
368	20230804	125700	1335677043	1894	1896	1896	1894	86
369	20230804	125600	1335514124	1896	1897	1897	1895	4
370	20230804	125500	1335506539	1896	1896	1896	1896	1
371	20230804	125400	1335504643	1897	1897	1897	1897	5
372	20230804	125300	1335495158	1897	1897	1897	1897	1
373	20230804	125200	1335493261	1895	1897	1897	1895	104
374	20230804	125100	1335296177	1897	1896	1897	1895	528
375	20230804	125000	1334295592	1897	1897	1897	1897	1
376	20230804	124900	1334293695	1898	1897	1898	1897	102
377	20230804	124800	1334100200	1897	1897	1898	1891	2613
378	20230804	124700	1329153448	1898	1897	1898	1897	103
379	20230804	124600	1328958055	1896	1896	1896	1895	1994
380	20230804	124500	1325178932	1895	1898	1898	1894	751
381	20230804	124400	1323756198	1898	1891	1898	1891	700
382	20230804	124300	1322428178	1891	1890	1891	1890	605
383	20230804	124200	1321284641	1890	1890	1890	1890	349
384	20230804	124100	1320625031	1890	1890	1890	1890	1183
385	20230804	124000	1318389161	1890	1890	1890	1889	2200
386	20230804	123900	1314232961	1890	1887	1890	1886	1910
387	20230804	123800	1310628138	1887	1882	1887	1882	277
388	20230804	123700	1310106544	1883	1883	1883	1883	0
389	20230804	123600	1310106544	1883	1883	1883	1881	2600
390	20230804	123500	1305215932	1883	1882	1883	1881	2253
391	20230804	123400	1300975840	1881	1881	1881	1881	2182
392	20230804	123300	1296871498	1881	1881	1881	1878	1128
393	20230804	123200	1294753052	1881	1881	1881	1881	222
394	20230804	123100	1294335470	1882	1882	1882	1879	804
395	20230804	123000	1292824441	1882	1882	1882	1881	11
396	20230804	122900	1292803740	1883	1878	1883	1877	1611
397	20230804	122800	1289778722	1879	1881	1881	1878	765
398	20230804	122700	1288340971	1880	1883	1883	1880	12
399	20230804	122600	1288318398	1880	1883	1883	1880	8190
400	20230804	122500	1272920215	1883	1886	1886	1883	1948
401	20230804	122400	1269251614	1885	1890	1890	1885	1016
402	20230804	122300	1267334803	1890	1885	1890	1884	2082
403	20230804	122200	1263409895	1884	1885	1885	1883	1499
404	20230804	122100	1260584712	1885	1890	1890	1885	2283
405	20230804	122000	1256278328	1891	1893	1893	1891	202
406	20230804	121900	1255896145	1893	1892	1893	1887	5649
407	20230804	121800	1245217904	1892	1895	1895	1892	6264
408	20230804	121700	1233351148	1896	1897	1897	1895	1461
409	20230804	121600	1230580993	1897	1897	1898	1897	538
410	20230804	121500	1229560390	1896	1897	1897	1896	743
411	20230804	121400	1228151608	1897	1898	1898	1897	780
412	20230804	121300	1226671945	1898	1897	1898	1897	2
413	20230804	121200	1226668150	1898	1900	1900	1898	3439
414	20230804	121100	1220137971	1899	1899	1899	1899	870
415	20230804	121000	1218485841	1899	1899	1899	1899	77
416	20230804	120900	1218339618	1899	1900	1900	1899	1487
417	20230804	120800	1215514926	1901	1901	1901	1901	10
418	20230804	120700	1215495916	1901	1901	1901	1901	87
419	20230804	120600	1215330529	1901	1902	1902	1901	1170
420	20230804	120500	1213105736	1902	1902	1902	1902	1337
421	20230804	120400	1210562762	1902	1902	1902	1902	100
422	20230804	120300	1210372562	1902	1902	1902	1902	0
423	20230804	120200	1210372562	1902	1901	1902	1900	369
424	20230804	120100	1209671405	1900	1900	1900	1900	0
425	20230804	120000	1209671405	1900	1900	1900	1900	0
426	20230804	115900	1209671405	1900	1902	1902	1900	405
427	20230804	115800	1208901895	1902	1900	1902	1900	108
428	20230804	115700	1208696693	1900	1902	1902	1900	577
429	20230804	115600	1207599971	1902	1902	1902	1902	1
430	20230804	115500	1207598069	1903	1903	1903	1903	0
431	20230804	115400	1207598069	1903	1903	1903	1903	5
432	20230804	115300	1207588554	1903	1903	1903	1903	102
433	20230804	115200	1207394448	1901	1901	1901	1901	400
434	20230804	115100	1206634048	1903	1903	1903	1903	2008
435	20230804	115000	1202812824	1902	1902	1902	1902	275
436	20230804	114900	1202289774	1902	1902	1902	1902	91
437	20230804	114800	1202116692	1902	1900	1902	1899	1190
438	20230804	114700	1199855887	1899	1899	1899	1899	1015
439	20230804	114600	1197928402	1899	1899	1899	1899	3
440	20230804	114500	1197922705	1898	1898	1898	1898	67
441	20230804	114400	1197795539	1898	1898	1898	1898	32
442	20230804	114300	1197734803	1898	1898	1898	1898	377
443	20230804	114200	1197019257	1899	1899	1899	1899	1317
444	20230804	114100	1194518274	1899	1899	1899	1899	1030
445	20230804	114000	1192562304	1898	1898	1899	1898	3172
446	20230804	113900	1186541847	1898	1898	1898	1898	0
447	20230804	113800	1186541847	1898	1898	1898	1898	200
448	20230804	113700	1186162247	1898	1898	1898	1898	1032
449	20230804	113600	1184203511	1898	1897	1898	1897	702
450	20230804	113500	1182871396	1897	1898	1898	1897	986
451	20230804	113400	1181000950	1898	1898	1898	1898	556
452	20230804	113300	1179945662	1899	1904	1904	1899	228
453	20230804	113200	1179512660	1904	1904	1904	1904	1
454	20230804	113100	1179510756	1904	1904	1904	1904	21
455	20230804	113000	1179470772	1898	1899	1904	1898	788
456	20230804	112900	1177972310	1899	1899	1899	1899	25
457	20230804	112800	1177924835	1899	1899	1899	1898	52
458	20230804	112700	1177826088	1899	1899	1899	1899	1
459	20230804	112600	1177824189	1899	1899	1899	1898	115
460	20230804	112500	1177605805	1899	1899	1899	1899	13405
461	20230804	112400	1152149710	1899	1900	1900	1899	3445
462	20230804	112300	1145607441	1900	1900	1900	1900	828
463	20230804	112200	1144034241	1900	1904	1904	1899	737
464	20230804	112100	1142634048	1904	1904	1904	1904	0
465	20230804	112000	1142634048	1904	1903	1904	1903	31
466	20230804	111900	1142575046	1904	1904	1904	1904	0
467	20230804	111800	1142575046	1904	1903	1904	1903	100
468	20230804	111700	1142384647	1898	1899	1899	1898	627
469	20230804	111600	1141194600	1904	1903	1904	1903	17
470	20230804	111500	1141162233	1897	1896	1897	1896	652
471	20230804	111400	1139925539	1897	1904	1904	1897	19771
472	20230804	111300	1102369517	1905	1905	1905	1905	1
473	20230804	111200	1102367612	1905	1905	1905	1905	0
474	20230804	111100	1102367612	1905	1903	1905	1903	92
475	20230804	111000	1102192530	1903	1903	1903	1903	3115
476	20230804	110900	1096264685	1903	1903	1903	1903	151
477	20230804	110800	1095977332	1903	1903	1903	1903	0
478	20230804	110700	1095977332	1903	1904	1904	1903	615
479	20230804	110600	1094806453	1904	1904	1904	1904	129
480	20230804	110500	1094560837	1902	1903	1903	1902	1384
481	20230804	110400	1091928048	1904	1904	1904	1904	624
482	20230804	110300	1090739952	1904	1904	1904	1904	539
483	20230804	110200	1089713696	1904	1904	1904	1904	7
484	20230804	110100	1089700368	1904	1903	1904	1903	98
485	20230804	110000	1089513796	1903	1903	1903	1903	0
486	20230804	105900	1089513796	1903	1904	1904	1903	446
487	20230804	105800	1088664757	1903	1904	1904	1903	511
488	20230804	105700	1087692313	1902	1903	1903	1902	1000
489	20230804	105600	1085790291	1904	1904	1904	1904	1743
490	20230804	105500	1082471619	1904	1904	1904	1904	906
491	20230804	105400	1080746595	1904	1904	1904	1902	3664
492	20230804	105300	1073775524	1904	1903	1904	1903	3289
493	20230804	105200	1067516556	1903	1903	1903	1902	806
494	20230804	105100	1065982788	1903	1903	1903	1903	1
495	20230804	105000	1065980885	1902	1903	1903	1902	1422
496	20230804	104900	1063275241	1904	1904	1904	1904	3688
497	20230804	104800	1056253289	1903	1902	1903	1902	145
498	20230804	104700	1055977384	1902	1904	1904	1902	221
499	20230804	104600	1055557040	1902	1904	1905	1902	1340
500	20230804	104500	1053008204	1903	1903	1903	1903	2797
501	20230804	104400	1047685513	1903	1904	1904	1903	96
502	20230804	104300	1047502823	1903	1904	1904	1903	1410
503	20230804	104200	1044818910	1904	1903	1905	1903	242
504	20230804	104100	1044358261	1904	1904	1904	1904	43
505	20230804	104000	1044276389	1902	1904	1904	1902	698
506	20230804	103900	1042948198	1904	1904	1904	1904	562
507	20230804	103800	1041878150	1904	1903	1904	1903	881
508	20230804	103700	1040201021	1903	1902	1903	1901	1939
509	20230804	103600	1036511303	1903	1902	1903	1901	156
510	20230804	103500	1036214627	1902	1901	1902	1901	203
511	20230804	103400	1035828721	1902	1901	1902	1901	356
512	20230804	103300	1035151964	1901	1901	1901	1901	445
513	20230804	103200	1034306019	1901	1902	1902	1901	327
514	20230804	103100	1033684258	1902	1901	1902	1901	402
515	20230804	103000	1032920006	1901	1901	1901	1901	7
516	20230804	102900	1032906699	1898	1900	1901	1898	731
517	20230804	102800	1031518768	1901	1903	1903	1901	152
518	20230804	102700	1031229625	1903	1899	1903	1899	930
519	20230804	102600	1029463436	1899	1900	1903	1899	904
520	20230804	102500	1027746204	1900	1901	1901	1900	1910
521	20230804	102400	1024117201	1900	1900	1903	1900	363
522	20230804	102300	1023427440	1903	1903	1903	1900	10636
523	20230804	102200	1003212836	1903	1903	1903	1902	6866
524	20230804	102100	990153304	1903	1902	1903	1902	13
525	20230804	102000	990128575	1902	1903	1903	1902	5568
526	20230804	101900	979537781	1903	1908	1908	1903	2428
527	20230804	101800	974916555	1908	1908	1908	1908	617
528	20230804	101700	973739319	1908	1909	1909	1908	602
529	20230804	101600	972590203	1908	1904	1908	1904	393
530	20230804	101500	971841851	1904	1909	1909	1903	3740
531	20230804	101400	964719404	1909	1908	1909	1908	2613
532	20230804	101300	959731279	1909	1907	1909	1907	2818
533	20230804	101200	954354050	1908	1909	1909	1908	637
534	20230804	101100	953138641	1909	1906	1909	1905	5153
535	20230804	101000	943308288	1905	1907	1907	1905	2661
536	20230804	100900	938238338	1907	1907	1907	1906	1589
537	20230804	100800	935209255	1908	1906	1908	1905	10241
538	20230804	100700	915697323	1907	1907	1908	1907	870
539	20230804	100600	914037581	1908	1909	1909	1907	4775
540	20230804	100500	904927153	1910	1912	1912	1910	5762
541	20230804	100400	893915986	1912	1911	1912	1910	4336
542	20230804	100300	885628443	1910	1910	1911	1909	8316
543	20230804	100200	869745112	1910	1912	1912	1910	1945
544	20230804	100100	866027317	1913	1912	1913	1912	6164
545	20230804	100000	854240808	1912	1914	1914	1912	5375
546	20230804	095900	843961425	1914	1911	1914	1910	6288
547	20230804	095800	831941109	1910	1909	1914	1904	22566
548	20230804	095700	788837512	1908	1900	1908	1900	19272
549	20230804	095600	752131587	1901	1900	1901	1899	1162
550	20230804	095500	749923831	1900	1901	1901	1900	1725
551	20230804	095400	746646327	1900	1902	1902	1900	2020
552	20230804	095300	742807976	1901	1902	1903	1901	959
553	20230804	095200	740984657	1902	1903	1904	1902	4070
554	20230804	095100	733239336	1904	1904	1904	1903	252
555	20230804	095000	732759579	1904	1904	1904	1903	43
556	20230804	094900	732677717	1904	1904	1904	1904	118
557	20230804	094800	732453045	1904	1904	1904	1904	1307
558	20230804	094700	729964517	1904	1904	1905	1904	593
559	20230804	094600	728835428	1904	1905	1905	1904	314
560	20230804	094500	728237413	1905	1904	1905	1904	665
561	20230804	094400	726970986	1904	1905	1905	1904	714
562	20230804	094300	725610828	1905	1902	1905	1900	5015
563	20230804	094200	716059002	1900	1904	1904	1900	19
564	20230804	094100	716022875	1897	1904	1904	1897	88
565	20230804	094000	715855629	1904	1904	1905	1894	18032
566	20230804	093900	681542998	1904	1905	1905	1904	88
567	20230804	093800	681375397	1905	1907	1907	1900	1176
568	20230804	093700	679140334	1900	1904	1908	1900	2399
569	20230804	093600	674582109	1908	1894	1908	1893	16395
570	20230804	093500	643404475	1893	1893	1899	1893	1228
571	20230804	093400	641079258	1894	1895	1895	1893	764
572	20230804	093300	639632005	1895	1895	1895	1894	10262
573	20230804	093200	620192704	1894	1895	1895	1894	1151
574	20230804	093100	618012564	1895	1900	1900	1895	4313
575	20230804	093000	609835808	1900	1898	1900	1896	1213
576	20230804	092900	607534546	1898	1899	1899	1898	4443
577	20230804	092800	599097661	1899	1900	1900	1899	663
578	20230804	092700	597838011	1898	1903	1903	1898	7539
579	20230804	092600	583514983	1901	1906	1906	1901	7406
580	20230804	092500	569423729	1906	1908	1908	1906	22
581	20230804	092400	569381762	1909	1909	1909	1904	1592
582	20230804	092300	566343224	1909	1910	1910	1909	562
583	20230804	092200	565270263	1910	1910	1911	1908	3471
584	20230804	092100	558644136	1907	1901	1910	1901	48403
585	20230804	092000	466310382	1901	1901	1901	1900	900
586	20230804	091900	464599662	1901	1900	1901	1900	950
587	20230804	091800	462793816	1902	1898	1902	1897	2770
588	20230804	091700	457530611	1897	1901	1901	1897	8696
589	20230804	091600	441016424	1900	1900	1901	1898	1687
590	20230804	091500	437811513	1900	1906	1906	1900	13109
591	20230804	091400	412863525	1906	1906	1907	1904	12163
592	20230804	091300	389686634	1906	1905	1907	1904	18919
593	20230804	091200	353661469	1905	1906	1906	1903	55983
594	20230804	091100	247058217	1906	1894	1906	1894	29838
595	20230804	091000	190370254	1894	1882	1895	1881	13853
596	20230804	090900	164210713	1883	1880	1884	1879	17548
597	20230804	090800	131219747	1880	1880	1881	1879	8456
598	20230804	090700	115322591	1880	1884	1885	1874	9212
599	20230804	090600	97997145	1884	1873	1884	1873	5830
600	20230804	090500	87049857	1873	1872	1873	1870	16191
601	20230804	090400	56731304	1873	1873	1874	1873	3182
602	20230804	090300	50771383	1874	1873	1877	1871	4040
603	20230804	090200	43197368	1874	1880	1880	1874	4112
604	20230804	090100	35478259	1880	1880	1880	1875	1445
605	20230804	090000	32762100	1875	1865	1875	1865	15917