KissMeData/002700/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191700	1106789169	1998	1998	1998	1998	15673
3	20230605	191600	1106789169	1998	1998	1998	1998	0
4	20230605	191500	1106789169	1998	1998	1998	1998	0
5	20230605	191400	1106789169	1998	1998	1998	1998	0
6	20230605	191300	1106789169	1998	1998	1998	1998	0
7	20230605	191200	1106789169	1998	1998	1998	1998	0
8	20230605	191100	1106789169	1998	1998	1998	1998	0
9	20230605	191000	1106789169	1998	1998	1998	1998	0
10	20230605	190900	1106789169	1998	1998	1998	1998	0
11	20230605	190800	1106789169	1998	1998	1998	1998	0
12	20230605	190700	1106789169	1998	1998	1998	1998	0
13	20230605	190600	1106789169	1998	1998	1998	1998	0
14	20230605	190500	1106789169	1998	1998	1998	1998	0
15	20230605	190400	1106789169	1998	1998	1998	1998	0
16	20230605	190300	1106789169	1998	1998	1998	1998	0
17	20230605	190200	1106789169	1998	1998	1998	1998	0
18	20230605	190100	1106789169	1998	1998	1998	1998	0
19	20230605	190000	1106789169	1998	1998	1998	1998	0
20	20230605	185900	1106789169	1998	1998	1998	1998	0
21	20230605	185800	1106789169	1998	1998	1998	1998	0
22	20230605	185700	1106789169	1998	1998	1998	1998	0
23	20230605	185600	1106789169	1998	1998	1998	1998	0
24	20230605	185500	1106789169	1998	1998	1998	1998	0
25	20230605	185400	1106789169	1998	1998	1998	1998	0
26	20230605	185300	1106789169	1998	1998	1998	1998	0
27	20230605	185200	1106789169	1998	1998	1998	1998	0
28	20230605	185100	1106789169	1998	1998	1998	1998	0
29	20230605	185000	1106789169	1998	1998	1998	1998	0
30	20230605	184900	1106789169	1998	1998	1998	1998	0
31	20230605	184800	1106789169	1998	1998	1998	1998	0
32	20230605	184700	1106789169	1998	1998	1998	1998	15673
33	20230605	184600	1106789169	1998	1998	1998	1998	0
34	20230605	184500	1106789169	1998	1998	1998	1998	0
35	20230605	184400	1106789169	1998	1998	1998	1998	0
36	20230605	184300	1106789169	1998	1998	1998	1998	0
37	20230605	184200	1106789169	1998	1998	1998	1998	0
38	20230605	184100	1106789169	1998	1998	1998	1998	0
39	20230605	184000	1106789169	1998	1998	1998	1998	0
40	20230605	183900	1106789169	1998	1998	1998	1998	0
41	20230605	183800	1106789169	1998	1998	1998	1998	0
42	20230605	183700	1106789169	1998	1998	1998	1998	0
43	20230605	183600	1106789169	1998	1998	1998	1998	0
44	20230605	183500	1106789169	1998	1998	1998	1998	0
45	20230605	183400	1106789169	1998	1998	1998	1998	0
46	20230605	183300	1106789169	1998	1998	1998	1998	0
47	20230605	183200	1106789169	1998	1998	1998	1998	0
48	20230605	183100	1106789169	1998	1998	1998	1998	0
49	20230605	183000	1106789169	1998	1998	1998	1998	0
50	20230605	182900	1106789169	1998	1998	1998	1998	0
51	20230605	182800	1106789169	1998	1998	1998	1998	0
52	20230605	182700	1106789169	1998	1998	1998	1998	0
53	20230605	182600	1106789169	1998	1998	1998	1998	0
54	20230605	182500	1106789169	1998	1998	1998	1998	0
55	20230605	182400	1106789169	1998	1998	1998	1998	0
56	20230605	182300	1106789169	1998	1998	1998	1998	0
57	20230605	182200	1106789169	1998	1998	1998	1998	0
58	20230605	182100	1106789169	1998	1998	1998	1998	0
59	20230605	182000	1106789169	1998	1998	1998	1998	0
60	20230605	181900	1106789169	1998	1998	1998	1998	0
61	20230605	181800	1106789169	1998	1998	1998	1998	0
62	20230605	181700	1106789169	1998	1998	1998	1998	15673
63	20230605	181600	1106789169	1998	1998	1998	1998	0
64	20230605	181500	1106789169	1998	1998	1998	1998	0
65	20230605	181400	1106789169	1998	1998	1998	1998	0
66	20230605	181300	1106789169	1998	1998	1998	1998	0
67	20230605	181200	1106789169	1998	1998	1998	1998	0
68	20230605	181100	1106789169	1998	1998	1998	1998	0
69	20230605	181000	1106789169	1998	1998	1998	1998	0
70	20230605	180900	1106789169	1998	1998	1998	1998	0
71	20230605	180800	1106789169	1998	1998	1998	1998	0
72	20230605	180700	1106789169	1998	1998	1998	1998	0
73	20230605	180600	1106789169	1998	1998	1998	1998	0
74	20230605	180500	1106789169	1998	1998	1998	1998	0
75	20230605	180400	1106789169	1998	1998	1998	1998	0
76	20230605	180300	1106789169	1998	1998	1998	1998	0
77	20230605	180200	1106789169	1998	1998	1998	1998	0
78	20230605	180100	1106789169	1998	1998	1998	1998	0
79	20230605	180000	1106789169	1998	1998	1998	1998	0
80	20230605	175900	1106789169	1998	1998	1998	1998	0
81	20230605	175800	1106789169	1998	1998	1998	1998	0
82	20230605	175700	1106789169	1998	1998	1998	1998	0
83	20230605	175600	1106789169	1998	1998	1998	1998	0
84	20230605	175500	1106789169	1998	1998	1998	1998	0
85	20230605	175400	1106789169	1998	1998	1998	1998	0
86	20230605	175300	1106789169	1998	1998	1998	1998	0
87	20230605	175200	1106789169	1998	1998	1998	1998	0
88	20230605	175100	1106789169	1998	1998	1998	1998	0
89	20230605	175000	1106789169	1998	1998	1998	1998	0
90	20230605	174900	1106789169	1998	1998	1998	1998	0
91	20230605	174800	1106789169	1998	1998	1998	1998	0
92	20230605	174700	1106789169	1998	1998	1998	1998	15673
93	20230605	174600	1106789169	1998	1998	1998	1998	0
94	20230605	174500	1106789169	1998	1998	1998	1998	0
95	20230605	174400	1106789169	1998	1998	1998	1998	0
96	20230605	174300	1106789169	1998	1998	1998	1998	0
97	20230605	174200	1106789169	1998	1998	1998	1998	0
98	20230605	174100	1106789169	1998	1998	1998	1998	0
99	20230605	174000	1106789169	1998	1998	1998	1998	0
100	20230605	173900	1106789169	1998	1998	1998	1998	0
101	20230605	173800	1106789169	1998	1998	1998	1998	0
102	20230605	173700	1106789169	1998	1998	1998	1998	0
103	20230605	173600	1106789169	1998	1998	1998	1998	0
104	20230605	173500	1106789169	1998	1998	1998	1998	0
105	20230605	173400	1106789169	1998	1998	1998	1998	0
106	20230605	173300	1106789169	1998	1998	1998	1998	0
107	20230605	173200	1106789169	1998	1998	1998	1998	0
108	20230605	173100	1106789169	1998	1998	1998	1998	0
109	20230605	173000	1106789169	1998	1998	1998	1998	0
110	20230605	172900	1106789169	1998	1998	1998	1998	0
111	20230605	172800	1106789169	1998	1998	1998	1998	0
112	20230605	172700	1106789169	1998	1998	1998	1998	0
113	20230605	172600	1106789169	1998	1998	1998	1998	0
114	20230605	172500	1106789169	1998	1998	1998	1998	0
115	20230605	172400	1106789169	1998	1998	1998	1998	0
116	20230605	172300	1106789169	1998	1998	1998	1998	0
117	20230605	172200	1106789169	1998	1998	1998	1998	0
118	20230605	172100	1106789169	1998	1998	1998	1998	0
119	20230605	172000	1106789169	1998	1998	1998	1998	0
120	20230605	171900	1106789169	1998	1998	1998	1998	0
121	20230605	171800	1106789169	1998	1998	1998	1998	0
122	20230605	171700	1106789169	1998	1998	1998	1998	15673
123	20230605	171600	1106789169	1998	1998	1998	1998	0
124	20230605	171500	1106789169	1998	1998	1998	1998	0
125	20230605	171400	1106789169	1998	1998	1998	1998	0
126	20230605	171300	1106789169	1998	1998	1998	1998	0
127	20230605	171200	1106789169	1998	1998	1998	1998	0
128	20230605	171100	1106789169	1998	1998	1998	1998	0
129	20230605	171000	1106789169	1998	1998	1998	1998	0
130	20230605	170900	1106789169	1998	1998	1998	1998	0
131	20230605	170800	1106789169	1998	1998	1998	1998	0
132	20230605	170700	1106789169	1998	1998	1998	1998	0
133	20230605	170600	1106789169	1998	1998	1998	1998	0
134	20230605	170500	1106789169	1998	1998	1998	1998	0
135	20230605	170400	1106789169	1998	1998	1998	1998	0
136	20230605	170300	1106789169	1998	1998	1998	1998	0
137	20230605	170200	1106789169	1998	1998	1998	1998	0
138	20230605	170100	1106789169	1998	1998	1998	1998	0
139	20230605	170000	1106789169	1998	1998	1998	1998	0
140	20230605	165900	1106789169	1998	1998	1998	1998	0
141	20230605	165800	1106789169	1998	1998	1998	1998	0
142	20230605	165700	1106789169	1998	1998	1998	1998	0
143	20230605	165600	1106789169	1998	1998	1998	1998	0
144	20230605	165500	1106789169	1998	1998	1998	1998	0
145	20230605	165400	1106789169	1998	1998	1998	1998	0
146	20230605	165300	1106789169	1998	1998	1998	1998	0
147	20230605	165200	1106789169	1998	1998	1998	1998	0
148	20230605	165100	1106789169	1998	1998	1998	1998	0
149	20230605	165000	1106789169	1998	1998	1998	1998	0
150	20230605	164900	1106789169	1998	1998	1998	1998	0
151	20230605	164800	1106789169	1998	1998	1998	1998	0
152	20230605	164700	1106789169	1998	1998	1998	1998	15673
153	20230605	164600	1106789169	1998	1998	1998	1998	0
154	20230605	164500	1106789169	1998	1998	1998	1998	0
155	20230605	164400	1106789169	1998	1998	1998	1998	0
156	20230605	164300	1106789169	1998	1998	1998	1998	0
157	20230605	164200	1106789169	1998	1998	1998	1998	0
158	20230605	164100	1106789169	1998	1998	1998	1998	0
159	20230605	164000	1106789169	1998	1998	1998	1998	0
160	20230605	163900	1106789169	1998	1998	1998	1998	0
161	20230605	163800	1106789169	1998	1998	1998	1998	0
162	20230605	163700	1106789169	1998	1998	1998	1998	0
163	20230605	163600	1106789169	1998	1998	1998	1998	0
164	20230605	163500	1106789169	1998	1998	1998	1998	0
165	20230605	163400	1106789169	1998	1998	1998	1998	0
166	20230605	163300	1106789169	1998	1998	1998	1998	0
167	20230605	163200	1106789169	1998	1998	1998	1998	0
168	20230605	163100	1106789169	1998	1998	1998	1998	0
169	20230605	163000	1106789169	1998	1998	1998	1998	0
170	20230605	162900	1106789169	1998	1998	1998	1998	0
171	20230605	162800	1106789169	1998	1998	1998	1998	0
172	20230605	162700	1106789169	1998	1998	1998	1998	0
173	20230605	162600	1106789169	1998	1998	1998	1998	0
174	20230605	162500	1106789169	1998	1998	1998	1998	0
175	20230605	162400	1106789169	1998	1998	1998	1998	0
176	20230605	162300	1106789169	1998	1998	1998	1998	0
177	20230605	162200	1106789169	1998	1998	1998	1998	0
178	20230605	162100	1106789169	1998	1998	1998	1998	0
179	20230605	162000	1106789169	1998	1998	1998	1998	0
180	20230605	161900	1106789169	1998	1998	1998	1998	0
181	20230605	161800	1106789169	1998	1998	1998	1998	0
182	20230605	161700	1106789169	1998	1998	1998	1998	15673
183	20230605	161600	1106789169	1998	1998	1998	1998	0
184	20230605	161500	1106789169	1998	1998	1998	1998	0
185	20230605	161400	1106789169	1998	1998	1998	1998	0
186	20230605	161300	1106789169	1998	1998	1998	1998	0
187	20230605	161200	1106789169	1998	1998	1998	1998	0
188	20230605	161100	1106789169	1998	1998	1998	1998	0
189	20230605	161000	1106789169	1998	1998	1998	1998	0
190	20230605	160900	1106789169	1998	1998	1998	1998	0
191	20230605	160800	1106789169	1998	1998	1998	1998	0
192	20230605	160700	1106789169	1998	1998	1998	1998	0
193	20230605	160600	1106789169	1998	1998	1998	1998	0
194	20230605	160500	1106789169	1998	1998	1998	1998	0
195	20230605	160400	1106789169	1998	1998	1998	1998	0
196	20230605	160300	1106789169	1998	1998	1998	1998	0
197	20230605	160200	1106789169	1998	1998	1998	1998	0
198	20230605	160100	1106789169	1998	1998	1998	1998	0
199	20230605	160000	1106789169	1998	1998	1998	1998	0
200	20230605	155900	1106789169	1998	1998	1998	1998	0
201	20230605	155800	1106789169	1998	1998	1998	1998	0
202	20230605	155700	1106789169	1998	1998	1998	1998	0
203	20230605	155600	1106789169	1998	1998	1998	1998	0
204	20230605	155500	1106789169	1998	1998	1998	1998	0
205	20230605	155400	1106789169	1998	1998	1998	1998	0
206	20230605	155300	1106789169	1998	1998	1998	1998	0
207	20230605	155200	1106789169	1998	1998	1998	1998	0
208	20230605	155100	1106789169	1998	1998	1998	1998	0
209	20230605	155000	1106789169	1998	1998	1998	1998	0
210	20230605	154900	1106789169	1998	1998	1998	1998	0
211	20230605	154800	1106789169	1998	1998	1998	1998	0
212	20230605	154700	1106789169	1998	1998	1998	1998	15673
213	20230605	154600	1106789169	1998	1998	1998	1998	0
214	20230605	154500	1106789169	1998	1998	1998	1998	0
215	20230605	154400	1106789169	1998	1998	1998	1998	0
216	20230605	154300	1106789169	1998	1998	1998	1998	0
217	20230605	154200	1106789169	1998	1998	1998	1998	0
218	20230605	154100	1106789169	1998	1998	1998	1998	0
219	20230605	154000	1106789169	1998	1998	1998	1998	0
220	20230605	153900	1106789169	1998	1998	1998	1998	0
221	20230605	153800	1106789169	1998	1998	1998	1998	0
222	20230605	153700	1106789169	1998	1998	1998	1998	0
223	20230605	153600	1106789169	1998	1998	1998	1998	0
224	20230605	153500	1106789169	1998	1998	1998	1998	0
225	20230605	153400	1106789169	1998	1998	1998	1998	0
226	20230605	153300	1106789169	1998	1998	1998	1998	0
227	20230605	153200	1106789169	1998	1998	1998	1998	0
228	20230605	153100	1106789169	1998	1998	1998	1998	0
229	20230605	153000	1106789169	1998	1998	1998	1998	15673
230	20230605	152900	1075474515	1997	1997	1997	1997	0
231	20230605	152800	1075474515	1997	1997	1997	1997	0
232	20230605	152700	1075474515	1997	1997	1997	1997	0
233	20230605	152600	1075474515	1997	1997	1997	1997	0
234	20230605	152500	1075474515	1997	1997	1997	1997	0
235	20230605	152400	1075474515	1997	1997	1997	1997	0
236	20230605	152300	1075474515	1997	1997	1997	1997	0
237	20230605	152200	1075474515	1997	1997	1997	1997	0
238	20230605	152100	1075474515	1997	1997	1997	1997	0
239	20230605	152000	1075474515	1997	1997	1997	1997	0
240	20230605	151900	1075474515	1997	1998	1998	1997	1164
241	20230605	151800	1073149984	1998	1998	1998	1998	82
242	20230605	151700	1072986148	1997	1999	1999	1997	8582
243	20230605	151600	1055840310	1999	2000	2000	1999	1645
244	20230605	151500	1052551945	2000	1998	2000	1997	995
245	20230605	151400	1050563482	1999	1997	1999	1997	19
246	20230605	151300	1050525505	1999	1998	1999	1997	2237
247	20230605	151200	1046054638	1997	1998	1998	1997	1705
248	20230605	151100	1042648050	1998	1998	1999	1998	736
249	20230605	151000	1041177521	1998	1998	1999	1998	106
250	20230605	150900	1040965730	1998	1998	1998	1998	1114
251	20230605	150800	1038739958	1998	1998	1998	1998	503
252	20230605	150700	1037734964	1998	1998	2000	1998	105
253	20230605	150600	1037525071	2000	2000	2000	1998	4063
254	20230605	150500	1029402781	1999	1998	1999	1997	3231
255	20230605	150400	1022945251	1997	1997	1998	1997	1154
256	20230605	150300	1020639561	1998	1998	1998	1997	5174
257	20230605	150200	1010307027	1998	1997	1998	1997	889
258	20230605	150100	1008530807	1998	1998	1998	1997	1210
259	20230605	150000	1006113229	1998	1997	1998	1997	2039
260	20230605	145900	1002039309	1998	1998	1998	1998	3493
261	20230605	145800	995060295	1998	1999	1999	1998	600
262	20230605	145700	993861395	1999	1999	1999	1999	0
263	20230605	145600	993861395	1999	1999	1999	1999	3001
264	20230605	145500	987862396	1999	1999	1999	1999	108
265	20230605	145400	987646504	1998	1999	1999	1998	261
266	20230605	145300	987125014	1999	1999	1999	1999	363
267	20230605	145200	986399377	1999	1999	1999	1998	11567
268	20230605	145100	963286944	1999	1999	1999	1999	4805
269	20230605	145000	953681749	1999	1999	1999	1999	753
270	20230605	144900	952176502	1998	1998	1998	1998	0
271	20230605	144800	952176502	1998	1998	1999	1998	3296
272	20230605	144700	945591093	1998	1999	1999	1998	2
273	20230605	144600	945587096	1999	1999	1999	1999	2709
274	20230605	144500	940171805	1999	1999	1999	1999	585
275	20230605	144400	939002390	1999	1999	1999	1999	4041
276	20230605	144300	930924431	1999	1999	1999	1999	156
277	20230605	144200	930612587	1998	1999	1999	1998	1033
278	20230605	144100	928548620	1998	1999	1999	1998	49
279	20230605	144000	928450717	1999	1999	1999	1999	1010
280	20230605	143900	926431727	1999	1999	1999	1999	0
281	20230605	143800	926431727	1999	1999	1999	1999	900
282	20230605	143700	924632627	2000	1999	2000	1999	1482
283	20230605	143600	921670107	1999	1999	1999	1999	205
284	20230605	143500	921260312	1999	1998	1999	1998	2928
285	20230605	143400	915410040	1998	1999	1999	1998	12
286	20230605	143300	915386062	1999	1999	1999	1999	1190
287	20230605	143200	913007252	2000	2000	2000	2000	3125
288	20230605	143100	906757252	2000	1999	2000	1999	3001
289	20230605	143000	900758252	1999	1999	1999	1999	0
290	20230605	142900	900758252	1999	1999	1999	1999	13
291	20230605	142800	900732265	2000	2000	2000	2000	2000
292	20230605	142700	896732265	2000	2000	2000	2000	1
293	20230605	142600	896730265	1999	1999	1999	1999	1626
294	20230605	142500	893479891	1999	1999	1999	1998	341
295	20230605	142400	892798318	1998	1998	1998	1998	2
296	20230605	142300	892794322	1998	1998	1998	1998	0
297	20230605	142200	892794322	1998	1998	1998	1998	430
298	20230605	142100	891935182	1998	1999	1999	1998	1107
299	20230605	142000	889723269	1999	1999	1999	1999	1
300	20230605	141900	889721270	1998	1999	1999	1998	1688
301	20230605	141800	886348542	1999	1999	1999	1999	30
302	20230605	141700	886288572	1999	1999	1999	1998	3045
303	20230605	141600	880204097	1999	1998	1999	1998	72
304	20230605	141500	880060179	1998	2000	2000	1998	554
305	20230605	141400	878952797	2000	2000	2000	2000	5
306	20230605	141300	878942797	1999	2000	2000	1999	17857
307	20230605	141200	843244069	2000	2000	2000	2000	234
308	20230605	141100	842776069	2000	2000	2000	2000	201
309	20230605	141000	842374069	2000	2000	2000	2000	1766
310	20230605	140900	838842069	2000	2000	2000	2000	3234
311	20230605	140800	832374069	2000	2000	2000	2000	0
312	20230605	140700	832374069	2000	2000	2000	2000	0
313	20230605	140600	832374069	2000	2000	2000	2000	50
314	20230605	140500	832274069	2000	2000	2000	2000	20
315	20230605	140400	832234069	2000	2000	2000	2000	295
316	20230605	140300	831644069	2005	2005	2005	2005	0
317	20230605	140200	831644069	2005	2005	2005	2005	0
318	20230605	140100	831644069	2005	2005	2005	2005	1
319	20230605	140000	831642064	2005	2000	2005	2000	111
320	20230605	135900	831419569	2000	2000	2000	2000	0
321	20230605	135800	831419569	2000	2000	2000	2000	589
322	20230605	135700	830241569	2000	2000	2000	2000	1230
323	20230605	135600	827781569	2000	2000	2000	2000	219
324	20230605	135500	827343569	2000	2000	2000	2000	150
325	20230605	135400	827043569	1999	2000	2000	1999	223
326	20230605	135300	826597571	2000	2000	2000	2000	526
327	20230605	135200	825545571	2000	2000	2000	2000	0
328	20230605	135100	825545571	2000	2000	2000	2000	498
329	20230605	135000	824549571	2000	2000	2000	2000	396
330	20230605	134900	823757571	2000	2000	2000	2000	5093
331	20230605	134800	813571571	2000	2000	2000	2000	34
332	20230605	134700	813503571	2000	2000	2000	2000	1
333	20230605	134600	813501571	2000	2000	2000	2000	1
334	20230605	134500	813499571	2000	2000	2000	2000	500
335	20230605	134400	812499571	2000	2000	2000	2000	511
336	20230605	134300	811477571	1999	2000	2000	1999	510
337	20230605	134200	810457581	2000	2000	2000	2000	2
338	20230605	134100	810453581	1999	1999	1999	1999	85
339	20230605	134000	810283666	1999	1999	1999	1999	10
340	20230605	133900	810263676	1999	1999	1999	1999	115
341	20230605	133800	810033791	1999	2000	2000	1999	1360
342	20230605	133700	807313877	2000	1999	2000	1999	298
343	20230605	133600	806718125	2000	2000	2000	2000	1401
344	20230605	133500	803916125	2000	2000	2000	2000	211
345	20230605	133400	803494125	2000	1999	2000	1999	581
346	20230605	133300	802332209	2000	2000	2000	2000	3202
347	20230605	133200	795928209	1999	2000	2000	1999	235
348	20230605	133100	795458219	2000	1999	2000	1999	202
349	20230605	133000	795054220	2000	2000	2000	2000	288
350	20230605	132900	794478220	2000	1999	2000	1999	41
351	20230605	132800	794396259	1999	2000	2000	1999	45
352	20230605	132700	794306289	2000	2000	2000	2000	0
353	20230605	132600	794306289	2000	1999	2000	1999	13
354	20230605	132500	794280299	1999	1999	2000	1999	209
355	20230605	132400	793862486	2000	2000	2000	2000	1773
356	20230605	132300	790316486	2000	2000	2000	2000	0
357	20230605	132200	790316486	2000	2000	2000	2000	5000
358	20230605	132100	780316486	2000	2000	2000	2000	348
359	20230605	132000	779620486	2005	2005	2005	2005	0
360	20230605	131900	779620486	2005	2005	2005	2005	10
361	20230605	131800	779600436	1999	1999	1999	1999	0
362	20230605	131700	779600436	1999	1999	1999	1999	200
363	20230605	131600	779200636	1999	2000	2005	1999	2327
364	20230605	131500	774547951	2000	1999	2000	1999	140
365	20230605	131400	774268001	1999	2000	2000	1999	1724
366	20230605	131300	770821001	2000	2000	2000	1999	431
367	20230605	131200	769959002	2000	1999	2000	1999	1139
368	20230605	131100	767682002	2000	2000	2000	2000	272
369	20230605	131000	767138002	2000	2000	2000	2000	150
370	20230605	130900	766838002	2005	2000	2005	2000	18
371	20230605	130800	766801962	2005	2005	2005	2005	1
372	20230605	130700	766799957	1999	2000	2000	1999	5271
373	20230605	130600	756262830	2000	2000	2000	1999	298
374	20230605	130500	755666831	2000	2000	2000	2000	43
375	20230605	130400	755580831	2000	1999	2000	1999	711
376	20230605	130300	754158834	2000	2000	2000	2000	199
377	20230605	130200	753760834	2000	2000	2000	2000	550
378	20230605	130100	752660834	1999	1999	1999	1999	0
379	20230605	130000	752660834	1999	2000	2000	1999	37514
380	20230605	125900	677642689	2005	2000	2005	2000	128
381	20230605	125800	677386549	2000	2000	2000	2000	120
382	20230605	125700	677146549	2000	2000	2000	2000	615
383	20230605	125600	675916549	2000	2000	2005	2000	265
384	20230605	125500	675385534	2005	2005	2005	2005	2700
385	20230605	125400	669972034	2000	2000	2000	2000	500
386	20230605	125300	668972034	2000	2000	2000	2000	373
387	20230605	125200	668226034	2005	2005	2005	2005	100
388	20230605	125100	668025534	2000	2000	2000	2000	3581
389	20230605	125000	660863534	2005	2005	2005	2005	626
390	20230605	124900	659608404	2005	2005	2005	2005	30
391	20230605	124800	659548254	2005	2005	2005	2005	1077
392	20230605	124700	657388869	2005	2005	2005	2005	0
393	20230605	124600	657388869	2005	2005	2005	2005	604
394	20230605	124500	656177849	2005	2005	2010	2005	2691
395	20230605	124400	650782389	2005	2005	2005	2005	210
396	20230605	124300	650361339	2010	2010	2010	2010	0
397	20230605	124200	650361339	2010	2010	2010	2010	20
398	20230605	124100	650321139	2010	2010	2010	2010	20
399	20230605	124000	650280939	2005	2005	2005	2005	7200
400	20230605	123900	635844939	2005	2005	2005	2005	140
401	20230605	123800	635564239	2005	2010	2010	2005	15
402	20230605	123700	635534139	2010	2010	2010	2010	0
403	20230605	123600	635534139	2010	2010	2010	2010	7
404	20230605	123500	635520069	2005	2005	2010	2005	1046
405	20230605	123400	633422809	2005	2005	2005	2005	168
406	20230605	123300	633085969	2005	2005	2005	2005	2000
407	20230605	123200	629075969	2010	2010	2010	2010	10
408	20230605	123100	629055869	2010	2010	2010	2010	518
409	20230605	123000	628014689	2010	2010	2010	2010	0
410	20230605	122900	628014689	2010	2010	2010	2010	22
411	20230605	122800	627970469	2010	2010	2010	2010	256
412	20230605	122700	627455909	2010	2010	2010	2010	1
413	20230605	122600	627453899	2005	2005	2005	2005	200
414	20230605	122500	627052899	2005	2005	2005	2005	28391
415	20230605	122400	570128944	2005	2005	2005	2005	510
416	20230605	122300	569106394	2005	2005	2005	2005	2
417	20230605	122200	569102384	2005	2005	2005	2005	3
418	20230605	122100	569096369	2000	2005	2005	2000	5105
419	20230605	122000	558876114	2005	2005	2005	2005	282
420	20230605	121900	558310704	2005	2005	2005	2005	30
421	20230605	121800	558250554	2005	2005	2005	2005	20
422	20230605	121700	558210454	2005	2005	2005	2005	242
423	20230605	121600	557725244	2005	2005	2005	2000	1413
424	20230605	121500	554897189	2000	2000	2000	2000	47
425	20230605	121400	554803189	2005	2005	2005	2005	25
426	20230605	121300	554753064	2005	2005	2005	2005	70
427	20230605	121200	554612714	2005	2005	2005	2005	0
428	20230605	121100	554612714	2005	2000	2005	2000	523
429	20230605	121000	553564109	2005	2005	2005	2005	201
430	20230605	120900	553161104	2005	2005	2005	2000	52
431	20230605	120800	553056869	2005	2005	2005	2000	107
432	20230605	120700	552842834	2005	2000	2005	2000	539
433	20230605	120600	551762189	2005	2005	2005	2000	35
434	20230605	120500	551692024	2000	2000	2000	2000	500
435	20230605	120400	550692024	2005	2005	2005	2005	20
436	20230605	120300	550651924	2005	2005	2005	2005	1
437	20230605	120200	550649919	2005	2005	2005	2005	0
438	20230605	120100	550649919	2005	2000	2005	2000	313
439	20230605	120000	550022359	2000	2005	2005	2000	6139
440	20230605	115900	537742409	2000	2000	2000	2000	61
441	20230605	115800	537620409	2000	2000	2000	2000	70
442	20230605	115700	537480409	2005	2005	2005	2005	0
443	20230605	115600	537480409	2005	2005	2005	2005	95
444	20230605	115500	537289934	2000	2000	2000	2000	20
445	20230605	115400	537249934	2005	2005	2005	2005	100
446	20230605	115300	537049434	2005	2005	2005	2000	274
447	20230605	115200	536500414	2005	2000	2005	2000	8
448	20230605	115100	536484409	2010	2010	2010	2010	0
449	20230605	115000	536484409	2010	2000	2010	2000	162
450	20230605	114900	536160399	2000	2005	2005	2000	55
451	20230605	114800	536050374	2000	2000	2000	2000	80
452	20230605	114700	535890374	2000	2005	2005	2000	1147
453	20230605	114600	533592614	2010	2010	2010	2010	100
454	20230605	114500	533391614	2010	2005	2010	2005	2502
455	20230605	114400	528375094	2005	2005	2005	2005	30
456	20230605	114300	528314944	2005	2005	2005	2005	2000
457	20230605	114200	524304944	2010	2010	2010	2010	0
458	20230605	114100	524304944	2010	2005	2010	2005	531
459	20230605	114000	523240234	2005	2010	2010	2005	1627
460	20230605	113900	519969969	2010	2010	2010	2010	0
461	20230605	113800	519969969	2010	2010	2010	2010	70
462	20230605	113700	519829269	2010	2010	2010	2010	8
463	20230605	113600	519813189	2010	2010	2010	2010	2122
464	20230605	113500	515547969	2010	2005	2010	2005	7226
465	20230605	113400	501029539	2005	2010	2010	2005	98
466	20230605	113300	500833044	2005	2005	2005	2005	4981
467	20230605	113200	490846139	2000	2000	2000	2000	10
468	20230605	113100	490826139	2005	2000	2005	2000	1116
469	20230605	113000	488594109	2000	2000	2000	2000	0
470	20230605	112900	488594109	2000	2005	2005	2000	136
471	20230605	112800	488321849	2005	2005	2005	2000	2358
472	20230605	112700	483604019	2000	2000	2000	2000	2010
473	20230605	112600	479584019	2005	2005	2005	2005	300
474	20230605	112500	478982519	2005	2005	2005	2000	1110
475	20230605	112400	476761969	2000	2000	2005	2000	3247
476	20230605	112300	470266964	2000	2000	2000	2000	10
477	20230605	112200	470246964	2005	2005	2005	2005	116
478	20230605	112100	470014384	2005	2005	2005	2005	100
479	20230605	112000	469813884	2005	2005	2005	2005	10
480	20230605	111900	469793834	2005	2000	2005	2000	18
481	20230605	111800	469757829	2000	2005	2005	2000	18
482	20230605	111700	469721769	2000	2005	2005	2000	389
483	20230605	111600	468943489	2005	2000	2005	2000	6601
484	20230605	111500	455710009	2005	2005	2005	2005	0
485	20230605	111400	455710009	2005	2005	2005	2005	1
486	20230605	111300	455708004	2005	2005	2005	2005	159
487	20230605	111200	455389209	2005	2005	2005	2005	640
488	20230605	111100	454106009	2005	2005	2005	2005	0
489	20230605	111000	454106009	2005	2005	2005	2005	911
490	20230605	110900	452279454	2005	2005	2005	2005	1231
491	20230605	110800	449811299	2005	2000	2005	2000	116
492	20230605	110700	449579139	2000	2005	2005	2000	12
493	20230605	110600	449555129	2005	2005	2005	2005	0
494	20230605	110500	449555129	2005	2000	2005	2000	386
495	20230605	110400	448781624	2005	2000	2005	2000	30
496	20230605	110300	448721524	2000	2000	2000	2000	0
497	20230605	110200	448721524	2000	2005	2005	2000	131
498	20230605	110100	448458874	2000	2005	2005	2000	40
499	20230605	110000	448378699	2000	2000	2000	2000	3539
500	20230605	105900	441300699	2000	2000	2000	2000	0
501	20230605	105800	441300699	2000	2000	2000	2000	215
502	20230605	105700	440870699	2000	2005	2005	2000	11
503	20230605	105600	440848694	2000	2005	2005	2000	6
504	20230605	105500	440836679	2000	2000	2000	2000	0
505	20230605	105400	440836679	2000	2000	2000	2000	5
506	20230605	105300	440826679	2005	2005	2005	2005	0
507	20230605	105200	440826679	2005	2000	2005	2000	11343
508	20230605	105100	418135664	2000	2000	2000	2000	0
509	20230605	105000	418135664	2000	2000	2005	2000	8188
510	20230605	104900	401725949	2000	2005	2005	2000	450
511	20230605	104800	400825844	2005	2005	2005	2005	3
512	20230605	104700	400819829	2000	2000	2000	2000	50
513	20230605	104600	400719829	2000	2000	2005	2000	4501
514	20230605	104500	391715329	2000	2000	2000	2000	10
515	20230605	104400	391695329	2000	2000	2000	2000	1289
516	20230605	104300	389117329	2000	2000	2000	2000	0
517	20230605	104200	389117329	2000	2000	2000	2000	32
518	20230605	104100	389053329	2000	2000	2000	2000	25
519	20230605	104000	389003329	2000	2000	2000	2000	2453
520	20230605	103900	384097329	2000	2000	2000	2000	78
521	20230605	103800	383941329	2000	2000	2000	2000	155
522	20230605	103700	383631329	2005	2005	2005	2005	2032
523	20230605	103600	379557169	2005	2005	2005	2000	890
524	20230605	103500	377773139	2005	2005	2005	2005	323
525	20230605	103400	377125524	2005	2005	2005	2005	250
526	20230605	103300	376624274	2000	2000	2000	2000	820
527	20230605	103200	374984274	2000	2000	2000	2000	84
528	20230605	103100	374816274	2005	2005	2005	2005	10
529	20230605	103000	374796224	2000	2000	2000	2000	360
530	20230605	102900	374076224	2000	2000	2000	2000	3
531	20230605	102800	374070224	2000	2000	2000	2000	215
532	20230605	102700	373640224	2000	2000	2000	2000	1442
533	20230605	102600	370756224	2000	2000	2000	2000	636
534	20230605	102500	369484224	2000	2000	2000	2000	1033
535	20230605	102400	367418224	2000	1999	2000	1999	1246
536	20230605	102300	364926234	2000	2000	2000	1999	336
537	20230605	102200	364254318	2000	1999	2000	1999	780
538	20230605	102100	362695068	1999	1999	1999	1999	0
539	20230605	102000	362695068	1999	1999	2000	1999	98
540	20230605	101900	362499164	1999	1999	1999	1999	900
541	20230605	101800	360700064	1999	1999	1999	1999	111
542	20230605	101700	360478175	1999	2000	2000	1999	561
543	20230605	101600	359356678	2000	2000	2000	1999	106
544	20230605	101500	359144719	2000	1999	2000	1999	108
545	20230605	101400	358928767	1999	2000	2000	1999	207
546	20230605	101300	358514894	2000	2000	2000	2000	0
547	20230605	101200	358514894	2000	2000	2000	2000	880
548	20230605	101100	356754894	2000	1999	2000	1999	1431
549	20230605	101000	353892904	1999	1999	1999	1999	286
550	20230605	100900	353321190	2000	2000	2000	1999	2007
551	20230605	100800	349307196	1999	1999	2000	1999	598
552	20230605	100700	348111288	1999	1999	1999	1999	406
553	20230605	100600	347299694	1999	2000	2000	1999	100
554	20230605	100500	347099791	2000	1999	2000	1999	358
555	20230605	100400	346383890	1999	2000	2000	1999	1280
556	20230605	100300	343824841	2000	2005	2005	2000	487
557	20230605	100200	342849331	2000	2000	2005	2000	111
558	20230605	100100	342627326	2000	2000	2000	2000	2516
559	20230605	100000	337595326	2000	2000	2000	2000	3274
560	20230605	095900	331047326	2000	2005	2005	2000	12
561	20230605	095800	331023316	2000	2000	2000	2000	1201
562	20230605	095700	328621316	2000	2005	2005	2000	64
563	20230605	095600	328493251	2000	2005	2005	2000	1273
564	20230605	095500	325946696	2005	2005	2005	2005	50
565	20230605	095400	325846446	1999	2000	2000	1998	1804
566	20230605	095300	322240052	1998	2000	2000	1997	1807
567	20230605	095200	318630262	1999	2005	2005	1999	1860
568	20230605	095100	314910125	2005	2005	2005	2005	0
569	20230605	095000	314910125	2005	2000	2005	2000	1160
570	20230605	094900	312589625	2000	2000	2005	2000	10620
571	20230605	094800	291349620	2000	2000	2000	2000	427
572	20230605	094700	290495620	2000	2000	2000	2000	10
573	20230605	094600	290475620	2000	2000	2000	2000	1262
574	20230605	094500	287951620	2000	2000	2000	2000	93
575	20230605	094400	287765620	2005	2005	2005	2000	131
576	20230605	094300	287503015	2005	2005	2005	2005	620
577	20230605	094200	286259915	2005	2005	2005	2005	531
578	20230605	094100	285195260	2000	2005	2005	2000	626
579	20230605	094000	283940605	2005	2005	2005	2005	1885
580	20230605	093900	280161180	2005	2000	2005	2000	1086
581	20230605	093800	277983860	2000	2000	2000	2000	4445
582	20230605	093700	269093860	2000	1998	2000	1998	110
583	20230605	093600	268874034	2000	1998	2000	1998	606
584	20230605	093500	267662930	1998	1998	1998	1997	4457
585	20230605	093400	258760490	1998	1999	1999	1998	1509
586	20230605	093300	255745501	1999	1999	1999	1998	270
587	20230605	093200	255206021	1999	1998	1999	1998	3546
588	20230605	093100	248121086	1998	1998	1998	1998	2403
589	20230605	093000	243319892	1998	2000	2000	1997	1894
590	20230605	092900	239536557	1998	2000	2000	1998	10090
591	20230605	092800	219375037	1999	2000	2000	1999	288
592	20230605	092700	218799137	2000	1999	2000	1999	2056
593	20230605	092600	214687673	1999	1999	1999	1999	50
594	20230605	092500	214587723	2000	2000	2000	1999	7096
595	20230605	092400	200400926	2000	2000	2005	2000	17727
596	20230605	092300	164946921	2000	2000	2000	2000	1333
597	20230605	092200	162280921	2000	2000	2000	2000	3
598	20230605	092100	162274921	2005	2005	2005	2005	31
599	20230605	092000	162212766	2005	2005	2005	2005	200
600	20230605	091900	161811766	2005	2005	2005	2000	1510
601	20230605	091800	158784266	2005	2005	2005	2005	5774
602	20230605	091700	147207396	2005	2005	2005	2005	3971
603	20230605	091600	139245541	2005	2005	2005	2005	60
604	20230605	091500	139125241	2005	2010	2010	2005	5691
605	20230605	091400	127686336	2005	2000	2010	2000	6766
606	20230605	091300	114120521	2000	2005	2005	2000	5430
607	20230605	091200	103247806	2005	2005	2005	2005	621
608	20230605	091100	102002701	2005	2005	2005	2005	85
609	20230605	091000	101832276	2005	2005	2005	2000	6217
610	20230605	090900	89372941	2000	1999	2005	1999	6242
611	20230605	090800	76888991	1999	2000	2000	1999	11580
612	20230605	090700	53732555	2000	2000	2005	2000	3863
613	20230605	090600	46006300	2000	2005	2005	2000	2134
614	20230605	090500	41731295	2005	2000	2005	2000	3003
615	20230605	090400	35718825	2000	2005	2005	2000	4056
616	20230605	090300	27606645	2000	2005	2005	2000	4941
617	20230605	090200	17723380	2005	2005	2005	2005	131
618	20230605	090100	17460725	2005	2005	2005	2005	105
619	20230605	090000	17250200	2005	2000	2005	2000	8625