KissMeData/002700/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	183600	1054400422	1895	1895	1895	1895	11751
3	20230626	183500	1054400422	1895	1895	1895	1895	0
4	20230626	183400	1054400422	1895	1895	1895	1895	0
5	20230626	183300	1054400422	1895	1895	1895	1895	0
6	20230626	183200	1054400422	1895	1895	1895	1895	0
7	20230626	183100	1054400422	1895	1895	1895	1895	0
8	20230626	183000	1054400422	1895	1895	1895	1895	0
9	20230626	182900	1054400422	1895	1895	1895	1895	0
10	20230626	182800	1054400422	1895	1895	1895	1895	0
11	20230626	182700	1054400422	1895	1895	1895	1895	0
12	20230626	182600	1054400422	1895	1895	1895	1895	0
13	20230626	182500	1054400422	1895	1895	1895	1895	0
14	20230626	182400	1054400422	1895	1895	1895	1895	0
15	20230626	182300	1054400422	1895	1895	1895	1895	0
16	20230626	182200	1054400422	1895	1895	1895	1895	0
17	20230626	182100	1054400422	1895	1895	1895	1895	0
18	20230626	182000	1054400422	1895	1895	1895	1895	0
19	20230626	181900	1054400422	1895	1895	1895	1895	0
20	20230626	181800	1054400422	1895	1895	1895	1895	0
21	20230626	181700	1054400422	1895	1895	1895	1895	0
22	20230626	181600	1054400422	1895	1895	1895	1895	0
23	20230626	181500	1054400422	1895	1895	1895	1895	0
24	20230626	181400	1054400422	1895	1895	1895	1895	0
25	20230626	181300	1054400422	1895	1895	1895	1895	0
26	20230626	181200	1054400422	1895	1895	1895	1895	0
27	20230626	181100	1054400422	1895	1895	1895	1895	0
28	20230626	181000	1054400422	1895	1895	1895	1895	0
29	20230626	180900	1054400422	1895	1895	1895	1895	0
30	20230626	180800	1054400422	1895	1895	1895	1895	0
31	20230626	180700	1054400422	1895	1895	1895	1895	0
32	20230626	180600	1054400422	1895	1895	1895	1895	11751
33	20230626	180500	1054400422	1895	1895	1895	1895	0
34	20230626	180400	1054400422	1895	1895	1895	1895	0
35	20230626	180300	1054400422	1895	1895	1895	1895	0
36	20230626	180200	1054400422	1895	1895	1895	1895	0
37	20230626	180100	1054400422	1895	1895	1895	1895	0
38	20230626	180000	1054400422	1895	1895	1895	1895	0
39	20230626	175900	1054400422	1895	1895	1895	1895	0
40	20230626	175800	1054400422	1895	1895	1895	1895	0
41	20230626	175700	1054400422	1895	1895	1895	1895	0
42	20230626	175600	1054400422	1895	1895	1895	1895	0
43	20230626	175500	1054400422	1895	1895	1895	1895	0
44	20230626	175400	1054400422	1895	1895	1895	1895	0
45	20230626	175300	1054400422	1895	1895	1895	1895	0
46	20230626	175200	1054400422	1895	1895	1895	1895	0
47	20230626	175100	1054400422	1895	1895	1895	1895	0
48	20230626	175000	1054400422	1895	1895	1895	1895	0
49	20230626	174900	1054400422	1895	1895	1895	1895	0
50	20230626	174800	1054400422	1895	1895	1895	1895	0
51	20230626	174700	1054400422	1895	1895	1895	1895	0
52	20230626	174600	1054400422	1895	1895	1895	1895	0
53	20230626	174500	1054400422	1895	1895	1895	1895	0
54	20230626	174400	1054400422	1895	1895	1895	1895	0
55	20230626	174300	1054400422	1895	1895	1895	1895	0
56	20230626	174200	1054400422	1895	1895	1895	1895	0
57	20230626	174100	1054400422	1895	1895	1895	1895	0
58	20230626	174000	1054400422	1895	1895	1895	1895	0
59	20230626	173900	1054400422	1895	1895	1895	1895	0
60	20230626	173800	1054400422	1895	1895	1895	1895	0
61	20230626	173700	1054400422	1895	1895	1895	1895	0
62	20230626	173600	1054400422	1895	1895	1895	1895	11751
63	20230626	173500	1054400422	1895	1895	1895	1895	0
64	20230626	173400	1054400422	1895	1895	1895	1895	0
65	20230626	173300	1054400422	1895	1895	1895	1895	0
66	20230626	173200	1054400422	1895	1895	1895	1895	0
67	20230626	173100	1054400422	1895	1895	1895	1895	0
68	20230626	173000	1054400422	1895	1895	1895	1895	0
69	20230626	172900	1054400422	1895	1895	1895	1895	0
70	20230626	172800	1054400422	1895	1895	1895	1895	0
71	20230626	172700	1054400422	1895	1895	1895	1895	0
72	20230626	172600	1054400422	1895	1895	1895	1895	0
73	20230626	172500	1054400422	1895	1895	1895	1895	0
74	20230626	172400	1054400422	1895	1895	1895	1895	0
75	20230626	172300	1054400422	1895	1895	1895	1895	0
76	20230626	172200	1054400422	1895	1895	1895	1895	0
77	20230626	172100	1054400422	1895	1895	1895	1895	0
78	20230626	172000	1054400422	1895	1895	1895	1895	0
79	20230626	171900	1054400422	1895	1895	1895	1895	0
80	20230626	171800	1054400422	1895	1895	1895	1895	0
81	20230626	171700	1054400422	1895	1895	1895	1895	0
82	20230626	171600	1054400422	1895	1895	1895	1895	0
83	20230626	171500	1054400422	1895	1895	1895	1895	0
84	20230626	171400	1054400422	1895	1895	1895	1895	0
85	20230626	171300	1054400422	1895	1895	1895	1895	0
86	20230626	171200	1054400422	1895	1895	1895	1895	0
87	20230626	171100	1054400422	1895	1895	1895	1895	0
88	20230626	171000	1054400422	1895	1895	1895	1895	0
89	20230626	170900	1054400422	1895	1895	1895	1895	0
90	20230626	170800	1054400422	1895	1895	1895	1895	0
91	20230626	170700	1054400422	1895	1895	1895	1895	0
92	20230626	170600	1054400422	1895	1895	1895	1895	11751
93	20230626	170500	1054400422	1895	1895	1895	1895	0
94	20230626	170400	1054400422	1895	1895	1895	1895	0
95	20230626	170300	1054400422	1895	1895	1895	1895	0
96	20230626	170200	1054400422	1895	1895	1895	1895	0
97	20230626	170100	1054400422	1895	1895	1895	1895	0
98	20230626	170000	1054400422	1895	1895	1895	1895	0
99	20230626	165900	1054400422	1895	1895	1895	1895	0
100	20230626	165800	1054400422	1895	1895	1895	1895	0
101	20230626	165700	1054400422	1895	1895	1895	1895	0
102	20230626	165600	1054400422	1895	1895	1895	1895	0
103	20230626	165500	1054400422	1895	1895	1895	1895	0
104	20230626	165400	1054400422	1895	1895	1895	1895	0
105	20230626	165300	1054400422	1895	1895	1895	1895	0
106	20230626	165200	1054400422	1895	1895	1895	1895	0
107	20230626	165100	1054400422	1895	1895	1895	1895	0
108	20230626	165000	1054400422	1895	1895	1895	1895	0
109	20230626	164900	1054400422	1895	1895	1895	1895	0
110	20230626	164800	1054400422	1895	1895	1895	1895	0
111	20230626	164700	1054400422	1895	1895	1895	1895	0
112	20230626	164600	1054400422	1895	1895	1895	1895	0
113	20230626	164500	1054400422	1895	1895	1895	1895	0
114	20230626	164400	1054400422	1895	1895	1895	1895	0
115	20230626	164300	1054400422	1895	1895	1895	1895	0
116	20230626	164200	1054400422	1895	1895	1895	1895	0
117	20230626	164100	1054400422	1895	1895	1895	1895	0
118	20230626	164000	1054400422	1895	1895	1895	1895	0
119	20230626	163900	1054400422	1895	1895	1895	1895	0
120	20230626	163800	1054400422	1895	1895	1895	1895	0
121	20230626	163700	1054400422	1895	1895	1895	1895	0
122	20230626	163600	1054400422	1895	1895	1895	1895	11751
123	20230626	163500	1054400422	1895	1895	1895	1895	0
124	20230626	163400	1054400422	1895	1895	1895	1895	0
125	20230626	163300	1054400422	1895	1895	1895	1895	0
126	20230626	163200	1054400422	1895	1895	1895	1895	0
127	20230626	163100	1054400422	1895	1895	1895	1895	0
128	20230626	163000	1054400422	1895	1895	1895	1895	0
129	20230626	162900	1054400422	1895	1895	1895	1895	0
130	20230626	162800	1054400422	1895	1895	1895	1895	0
131	20230626	162700	1054400422	1895	1895	1895	1895	0
132	20230626	162600	1054400422	1895	1895	1895	1895	0
133	20230626	162500	1054400422	1895	1895	1895	1895	0
134	20230626	162400	1054400422	1895	1895	1895	1895	0
135	20230626	162300	1054400422	1895	1895	1895	1895	0
136	20230626	162200	1054400422	1895	1895	1895	1895	0
137	20230626	162100	1054400422	1895	1895	1895	1895	0
138	20230626	162000	1054400422	1895	1895	1895	1895	0
139	20230626	161900	1054400422	1895	1895	1895	1895	0
140	20230626	161800	1054400422	1895	1895	1895	1895	0
141	20230626	161700	1054400422	1895	1895	1895	1895	0
142	20230626	161600	1054400422	1895	1895	1895	1895	0
143	20230626	161500	1054400422	1895	1895	1895	1895	0
144	20230626	161400	1054400422	1895	1895	1895	1895	0
145	20230626	161300	1054400422	1895	1895	1895	1895	0
146	20230626	161200	1054400422	1895	1895	1895	1895	0
147	20230626	161100	1054400422	1895	1895	1895	1895	0
148	20230626	161000	1054400422	1895	1895	1895	1895	0
149	20230626	160900	1054400422	1895	1895	1895	1895	0
150	20230626	160800	1054400422	1895	1895	1895	1895	0
151	20230626	160700	1054400422	1895	1895	1895	1895	0
152	20230626	160600	1054400422	1895	1895	1895	1895	11751
153	20230626	160500	1054400422	1895	1895	1895	1895	0
154	20230626	160400	1054400422	1895	1895	1895	1895	0
155	20230626	160300	1054400422	1895	1895	1895	1895	0
156	20230626	160200	1054400422	1895	1895	1895	1895	0
157	20230626	160100	1054400422	1895	1895	1895	1895	0
158	20230626	160000	1054400422	1895	1895	1895	1895	0
159	20230626	155900	1054400422	1895	1895	1895	1895	0
160	20230626	155800	1054400422	1895	1895	1895	1895	0
161	20230626	155700	1054400422	1895	1895	1895	1895	0
162	20230626	155600	1054400422	1895	1895	1895	1895	0
163	20230626	155500	1054400422	1895	1895	1895	1895	0
164	20230626	155400	1054400422	1895	1895	1895	1895	0
165	20230626	155300	1054400422	1895	1895	1895	1895	0
166	20230626	155200	1054400422	1895	1895	1895	1895	0
167	20230626	155100	1054400422	1895	1895	1895	1895	0
168	20230626	155000	1054400422	1895	1895	1895	1895	0
169	20230626	154900	1054400422	1895	1895	1895	1895	0
170	20230626	154800	1054400422	1895	1895	1895	1895	0
171	20230626	154700	1054400422	1895	1895	1895	1895	0
172	20230626	154600	1054400422	1895	1895	1895	1895	0
173	20230626	154500	1054400422	1895	1895	1895	1895	0
174	20230626	154400	1054400422	1895	1895	1895	1895	0
175	20230626	154300	1054400422	1895	1895	1895	1895	0
176	20230626	154200	1054400422	1895	1895	1895	1895	0
177	20230626	154100	1054400422	1895	1895	1895	1895	0
178	20230626	154000	1054400422	1895	1895	1895	1895	0
179	20230626	153900	1054400422	1895	1895	1895	1895	0
180	20230626	153800	1054400422	1895	1895	1895	1895	0
181	20230626	153700	1054400422	1895	1895	1895	1895	0
182	20230626	153600	1054400422	1895	1895	1895	1895	11751
183	20230626	153500	1054400422	1895	1895	1895	1895	0
184	20230626	153400	1054400422	1895	1895	1895	1895	0
185	20230626	153300	1054400422	1895	1895	1895	1895	0
186	20230626	153200	1054400422	1895	1895	1895	1895	0
187	20230626	153100	1054400422	1895	1895	1895	1895	0
188	20230626	153000	1054400422	1895	1895	1895	1895	11751
189	20230626	152900	1032132277	1895	1895	1895	1895	0
190	20230626	152800	1032132277	1895	1895	1895	1895	0
191	20230626	152700	1032132277	1895	1895	1895	1895	0
192	20230626	152600	1032132277	1895	1895	1895	1895	0
193	20230626	152500	1032132277	1895	1895	1895	1895	0
194	20230626	152400	1032132277	1895	1895	1895	1895	0
195	20230626	152300	1032132277	1895	1895	1895	1895	0
196	20230626	152200	1032132277	1895	1895	1895	1895	0
197	20230626	152100	1032132277	1895	1895	1895	1895	0
198	20230626	152000	1032132277	1895	1895	1895	1895	0
199	20230626	151900	1032132277	1895	1896	1896	1895	11355
200	20230626	151800	1010614207	1896	1897	1897	1896	276
201	20230626	151700	1010090910	1896	1896	1896	1896	255
202	20230626	151600	1009607430	1897	1897	1897	1897	302
203	20230626	151500	1009034536	1897	1896	1897	1896	802
204	20230626	151400	1007513146	1897	1897	1897	1897	111
205	20230626	151300	1007302579	1895	1895	1897	1895	1423
206	20230626	151200	1004605295	1895	1895	1895	1895	0
207	20230626	151100	1004605295	1895	1895	1895	1895	1160
208	20230626	151000	1002407095	1895	1896	1896	1895	10558
209	20230626	150900	982399654	1897	1896	1897	1896	43
210	20230626	150800	982318125	1895	1895	1895	1895	233
211	20230626	150700	981876590	1894	1895	1896	1894	894
212	20230626	150600	980182399	1895	1896	1896	1895	159
213	20230626	150500	979881093	1896	1895	1896	1895	510
214	20230626	150400	978914579	1895	1896	1896	1895	3265
215	20230626	150300	972727394	1896	1896	1896	1896	970
216	20230626	150200	970888274	1896	1896	1896	1895	1279
217	20230626	150100	968464320	1895	1896	1896	1895	2040
218	20230626	150000	964598511	1896	1896	1897	1895	2931
219	20230626	145900	959043538	1897	1897	1897	1897	859
220	20230626	145800	957414015	1897	1897	1897	1897	143
221	20230626	145700	957142744	1897	1897	1897	1897	259
222	20230626	145600	956651421	1897	1897	1897	1897	7
223	20230626	145500	956638142	1897	1897	1897	1896	272
224	20230626	145400	956122174	1897	1897	1897	1897	1325
225	20230626	145300	953608649	1897	1898	1898	1897	217
226	20230626	145200	953196784	1898	1898	1898	1898	2082
227	20230626	145100	949245148	1898	1899	1899	1898	149
228	20230626	145000	948962276	1898	1898	1899	1898	313
229	20230626	144900	948367895	1899	1898	1899	1898	1335
230	20230626	144800	945833222	1897	1897	1897	1897	1
231	20230626	144700	945831325	1897	1897	1897	1897	0
232	20230626	144600	945831325	1897	1897	1897	1897	1
233	20230626	144500	945829428	1898	1898	1898	1898	452
234	20230626	144400	944971532	1897	1896	1897	1896	52
235	20230626	144300	944872939	1896	1896	1896	1896	277
236	20230626	144200	944347747	1896	1896	1896	1896	358
237	20230626	144100	943668979	1897	1897	1897	1897	235
238	20230626	144000	943223184	1898	1898	1898	1897	67
239	20230626	143900	943096019	1898	1898	1898	1898	64
240	20230626	143800	942974547	1898	1899	1899	1898	204
241	20230626	143700	942587187	1898	1898	1898	1898	1
242	20230626	143600	942585289	1898	1898	1898	1898	0
243	20230626	143500	942585289	1898	1897	1898	1897	1107
244	20230626	143400	940484303	1896	1896	1896	1896	802
245	20230626	143300	938963711	1896	1896	1896	1896	3614
246	20230626	143200	932111567	1896	1897	1897	1896	325
247	20230626	143100	931495364	1897	1896	1897	1896	30
248	20230626	143000	931438464	1897	1897	1897	1897	20
249	20230626	142900	931400524	1896	1896	1896	1896	0
250	20230626	142800	931400524	1896	1896	1896	1896	0
251	20230626	142700	931400524	1896	1896	1898	1896	141
252	20230626	142600	931133144	1896	1897	1897	1896	101
253	20230626	142500	930941638	1897	1896	1897	1896	2138
254	20230626	142400	926886990	1896	1896	1896	1896	330
255	20230626	142300	926261310	1899	1897	1899	1896	3118
256	20230626	142200	920349132	1897	1897	1897	1897	453
257	20230626	142100	919489791	1897	1897	1897	1897	1
258	20230626	142000	919487894	1897	1897	1897	1897	1475
259	20230626	141900	916689819	1897	1898	1900	1897	14805
260	20230626	141800	888574472	1898	1900	1900	1898	5973
261	20230626	141700	877235718	1900	1899	1900	1899	209
262	20230626	141600	876838619	1898	1898	1898	1898	26
263	20230626	141500	876789271	1898	1898	1898	1898	0
264	20230626	141400	876789271	1898	1899	1899	1898	1353
265	20230626	141300	874221218	1899	1900	1900	1899	14
266	20230626	141200	874194619	1899	1899	1900	1899	858
267	20230626	141100	872565255	1898	1898	1898	1898	678
268	20230626	141000	871278411	1898	1898	1898	1898	6172
269	20230626	140900	859563955	1898	1900	1900	1898	312
270	20230626	140800	858971275	1899	1900	1900	1899	603
271	20230626	140700	857826173	1899	1899	1900	1899	21
272	20230626	140600	857786292	1899	1898	1899	1898	115
273	20230626	140500	857568019	1898	1900	1900	1898	1473
274	20230626	140400	854771265	1900	1898	1900	1898	219
275	20230626	140300	854355221	1898	1899	1899	1898	582
276	20230626	140200	853250011	1899	1899	1899	1899	100
277	20230626	140100	853060111	1899	1899	1899	1899	4
278	20230626	140000	853052515	1899	1898	1899	1898	39
279	20230626	135900	852978492	1898	1900	1900	1898	42
280	20230626	135800	852898774	1898	1899	1899	1898	1011
281	20230626	135700	850978962	1899	1899	1900	1899	120
282	20230626	135600	850750982	1899	1899	1900	1899	176
283	20230626	135500	850416585	1899	1899	1899	1899	252
284	20230626	135400	849938037	1900	1900	1900	1900	298
285	20230626	135300	849371837	1899	1899	1899	1899	1608
286	20230626	135200	846318245	1898	1898	1899	1898	903
287	20230626	135100	844604349	1898	1898	1898	1898	0
288	20230626	135000	844604349	1898	1898	1898	1898	0
289	20230626	134900	844604349	1898	1900	1900	1898	1064
290	20230626	134800	842583912	1900	1900	1900	1899	18
291	20230626	134700	842549713	1899	1900	1900	1899	419
292	20230626	134600	841753614	1900	1900	1900	1900	77
293	20230626	134500	841607314	1899	1899	1899	1899	101
294	20230626	134400	841415515	1899	1899	1899	1899	679
295	20230626	134300	840126094	1899	1899	1899	1899	0
296	20230626	134200	840126094	1899	1899	1899	1899	94
297	20230626	134100	839947588	1899	1898	1899	1898	135
298	20230626	134000	839691338	1898	1899	1899	1898	332
299	20230626	133900	839061096	1899	1899	1899	1899	8587
300	20230626	133800	822754383	1900	1900	1900	1900	179
301	20230626	133700	822414283	1901	1901	1901	1901	21
302	20230626	133600	822374362	1901	1900	1901	1900	1403
303	20230626	133500	819708359	1901	1901	1901	1901	119
304	20230626	133400	819482140	1901	1900	1901	1900	547
305	20230626	133300	818442789	1901	1901	1901	1901	8
306	20230626	133200	818427581	1900	1900	1900	1900	565
307	20230626	133100	817354081	1901	1900	1901	1900	88
308	20230626	133000	817186871	1901	1900	1901	1900	103
309	20230626	132900	816991135	1900	1900	1901	1900	791
310	20230626	132800	815488225	1900	1901	1901	1900	303
311	20230626	132700	814912522	1900	1900	1900	1900	461
312	20230626	132600	814036622	1900	1900	1900	1900	200
313	20230626	132500	813656622	1901	1901	1901	1901	0
314	20230626	132400	813656622	1901	1900	1901	1900	136
315	20230626	132300	813398186	1900	1900	1900	1900	60
316	20230626	132200	813284186	1900	1900	1900	1900	70
317	20230626	132100	813151186	1901	1900	1901	1900	501
318	20230626	132000	812199285	1901	1901	1901	1901	135
319	20230626	131900	811942650	1901	1900	1901	1900	827
320	20230626	131800	810370763	1900	1901	1901	1900	127
321	20230626	131700	810129363	1901	1901	1901	1901	163
322	20230626	131600	809819500	1901	1901	1901	1900	2308
323	20230626	131500	805432017	1901	1900	1901	1900	1061
324	20230626	131400	803416116	1900	1900	1901	1900	260
325	20230626	131300	802922066	1901	1900	1901	1900	3
326	20230626	131200	802916365	1901	1901	1901	1901	4674
327	20230626	131100	794031091	1900	1900	1900	1900	5
328	20230626	131000	794021591	1901	1900	1901	1900	4164
329	20230626	130900	786109990	1899	1900	1900	1899	147
330	20230626	130800	785830797	1900	1900	1900	1900	0
331	20230626	130700	785830797	1900	1900	1900	1900	0
332	20230626	130600	785830797	1900	1900	1900	1900	110
333	20230626	130500	785621797	1899	1899	1899	1899	0
334	20230626	130400	785621797	1899	1899	1899	1899	2
335	20230626	130300	785617999	1899	1899	1899	1899	2
336	20230626	130200	785614201	1900	1900	1900	1900	1008
337	20230626	130100	783699001	1899	1900	1900	1899	156
338	20230626	130000	783402627	1900	1900	1900	1900	1184
339	20230626	125900	781153027	1900	1900	1900	1900	10
340	20230626	125800	781134027	1900	1900	1900	1900	510
341	20230626	125700	780165027	1899	1899	1899	1899	123
342	20230626	125600	779931450	1899	1899	1899	1899	6
343	20230626	125500	779920056	1899	1899	1899	1899	401
344	20230626	125400	779158557	1899	1899	1899	1899	124
345	20230626	125300	778923081	1899	1899	1899	1899	424
346	20230626	125200	778117905	1899	1899	1899	1899	0
347	20230626	125100	778117905	1899	1899	1899	1899	81
348	20230626	125000	777964086	1899	1899	1899	1899	552
349	20230626	124900	776915838	1899	1898	1900	1898	310
350	20230626	124800	776327296	1898	1898	1898	1898	59
351	20230626	124700	776215314	1898	1898	1898	1898	1
352	20230626	124600	776213416	1898	1898	1898	1898	102
353	20230626	124500	776019820	1899	1899	1899	1899	37
354	20230626	124400	775949557	1899	1899	1899	1899	108
355	20230626	124300	775744465	1899	1900	1900	1899	1439
356	20230626	124200	773011365	1900	1900	1900	1900	1
357	20230626	124100	773009465	1899	1899	1899	1899	357
358	20230626	124000	772331522	1899	1899	1899	1898	135
359	20230626	123900	772075257	1899	1899	1899	1899	1811
360	20230626	123800	768636168	1899	1899	1899	1899	1000
361	20230626	123700	766737168	1898	1899	1899	1898	301
362	20230626	123600	766165869	1899	1900	1900	1899	340
363	20230626	123500	765520159	1900	1900	1900	1900	107
364	20230626	123400	765316859	1900	1900	1901	1900	2214
365	20230626	123300	761110258	1900	1901	1901	1900	551
366	20230626	123200	760063357	1900	1900	1900	1900	1088
367	20230626	123100	757996157	1900	1900	1900	1900	8866
368	20230626	123000	741150757	1899	1899	1899	1899	20
369	20230626	122900	741112777	1899	1900	1900	1899	205
370	20230626	122800	740723477	1900	1899	1900	1899	351
371	20230626	122700	740056927	1899	1899	1899	1899	110
372	20230626	122600	739848037	1899	1900	1900	1899	800
373	20230626	122500	738328737	1899	1900	1900	1899	1001
374	20230626	122400	736427837	1900	1900	1900	1899	1002
375	20230626	122300	734525037	1899	1899	1899	1899	2000
376	20230626	122200	730727037	1900	1899	1900	1899	3040
377	20230626	122100	724954046	1899	1899	1899	1899	182
378	20230626	122000	724608428	1899	1899	1899	1899	10
379	20230626	121900	724589438	1898	1898	1900	1898	202
380	20230626	121800	724206040	1898	1900	1900	1898	40
381	20230626	121700	724130042	1900	1900	1900	1900	0
382	20230626	121600	724130042	1900	1900	1900	1900	6
383	20230626	121500	724118642	1897	1897	1897	1897	0
384	20230626	121400	724118642	1897	1897	1897	1897	0
385	20230626	121300	724118642	1897	1900	1900	1897	79
386	20230626	121200	723968572	1900	1900	1900	1900	5
387	20230626	121100	723959072	1900	1900	1900	1900	400
388	20230626	121000	723199072	1900	1900	1900	1900	157
389	20230626	120900	722900772	1900	1897	1900	1897	84
390	20230626	120800	722741412	1897	1897	1897	1897	0
391	20230626	120700	722741412	1897	1900	1901	1897	1021
392	20230626	120600	720801514	1900	1897	1900	1897	106
393	20230626	120500	720600429	1897	1898	1898	1897	2704
394	20230626	120400	715470746	1898	1898	1898	1898	112
395	20230626	120300	715258170	1898	1898	1898	1898	100
396	20230626	120200	715068370	1898	1898	1898	1898	500
397	20230626	120100	714119370	1898	1901	1901	1898	210
398	20230626	120000	713720460	1901	1898	1901	1898	301
399	20230626	115900	713148568	1898	1900	1900	1898	497
400	20230626	115800	712205199	1901	1900	1901	1900	102
401	20230626	115700	712011398	1900	1900	1900	1900	780
402	20230626	115600	710529398	1900	1900	1901	1900	865
403	20230626	115500	708885698	1901	1901	1901	1901	1603
404	20230626	115400	705838395	1901	1902	1902	1901	370
405	20230626	115300	705134678	1902	1902	1902	1902	1
406	20230626	115200	705132776	1902	1899	1902	1899	748
407	20230626	115100	703712277	1902	1902	1902	1902	56
408	20230626	115000	703605765	1899	1899	1899	1899	0
409	20230626	114900	703605765	1899	1899	1899	1899	0
410	20230626	114800	703605765	1899	1900	1900	1899	2009
411	20230626	114700	699790669	1899	1899	1899	1899	37
412	20230626	114600	699720406	1899	1899	1899	1899	0
413	20230626	114500	699720406	1899	1899	1899	1899	16
414	20230626	114400	699690022	1902	1902	1902	1902	0
415	20230626	114300	699690022	1902	1899	1902	1899	1453
416	20230626	114200	696927916	1899	1901	1902	1899	1198
417	20230626	114100	694650246	1902	1902	1902	1902	0
418	20230626	114000	694650246	1902	1902	1902	1902	1618
419	20230626	113900	691572810	1902	1902	1902	1902	1
420	20230626	113800	691570908	1902	1902	1902	1902	7
421	20230626	113700	691557594	1899	1900	1900	1899	4473
422	20230626	113600	683063343	1899	1899	1899	1899	0
423	20230626	113500	683063343	1899	1900	1900	1899	839
424	20230626	113400	681469964	1899	1899	1899	1899	500
425	20230626	113300	680520464	1899	1899	1899	1899	660
426	20230626	113200	679267124	1899	1900	1900	1899	324
427	20230626	113100	678651798	1900	1902	1902	1900	95
428	20230626	113000	678471292	1900	1900	1900	1900	702
429	20230626	112900	677137492	1903	1903	1903	1903	992
430	20230626	112800	675249716	1903	1903	1903	1903	496
431	20230626	112700	674305828	1903	1900	1903	1900	513
432	20230626	112600	673330789	1900	1900	1900	1900	500
433	20230626	112500	672380789	1900	1900	1900	1900	646
434	20230626	112400	671153389	1900	1900	1900	1900	400
435	20230626	112300	670393389	1900	1900	1900	1900	1084
436	20230626	112200	668333789	1900	1902	1902	1900	2000
437	20230626	112100	664533364	1903	1903	1903	1902	107
438	20230626	112000	664329793	1902	1903	1903	1902	11
439	20230626	111900	664308870	1903	1903	1903	1900	42
440	20230626	111800	664229044	1903	1902	1903	1902	1563
441	20230626	111700	661255223	1902	1902	1902	1902	6
442	20230626	111600	661243811	1902	1900	1902	1899	137
443	20230626	111500	660983517	1899	1900	1900	1899	3010
444	20230626	111400	655266349	1902	1902	1902	1902	13
445	20230626	111300	655241623	1902	1902	1902	1902	2
446	20230626	111200	655237819	1902	1902	1902	1902	0
447	20230626	111100	655237819	1902	1901	1902	1899	251
448	20230626	111000	654760670	1902	1902	1902	1902	1
449	20230626	110900	654758768	1902	1902	1902	1902	0
450	20230626	110800	654758768	1902	1902	1902	1902	172
451	20230626	110700	654431624	1899	1900	1900	1899	668
452	20230626	110600	653163057	1900	1900	1900	1900	101
453	20230626	110500	652971157	1900	1901	1901	1900	744
454	20230626	110400	651557549	1902	1902	1902	1902	200
455	20230626	110300	651177149	1901	1901	1901	1901	206
456	20230626	110200	650785543	1901	1901	1901	1901	0
457	20230626	110100	650785543	1901	1901	1901	1900	200
458	20230626	110000	650405363	1900	1900	1901	1900	1648
459	20230626	105900	647273909	1901	1901	1901	1901	1
460	20230626	105800	647272008	1901	1901	1901	1901	1
461	20230626	105700	647270107	1901	1901	1901	1901	39
462	20230626	105600	647195968	1901	1901	1901	1901	100
463	20230626	105500	647005868	1902	1902	1902	1902	50
464	20230626	105400	646910768	1902	1902	1902	1902	41
465	20230626	105300	646832786	1902	1902	1902	1897	8
466	20230626	105200	646817575	1897	1897	1897	1897	48
467	20230626	105100	646726519	1898	1898	1898	1898	50
468	20230626	105000	646631619	1898	1900	1900	1898	101
469	20230626	104900	646439827	1902	1902	1902	1900	1997
470	20230626	104800	642643307	1902	1902	1902	1902	1080
471	20230626	104700	640589147	1900	1902	1902	1900	6
472	20230626	104600	640577745	1900	1900	1900	1900	1711
473	20230626	104500	637326845	1902	1902	1902	1901	322
474	20230626	104400	636714601	1902	1903	1903	1900	25
475	20230626	104300	636667054	1902	1901	1902	1900	131
476	20230626	104200	636417905	1902	1902	1902	1902	129
477	20230626	104100	636172547	1902	1900	1902	1900	17
478	20230626	104000	636140245	1900	1900	1900	1900	0
479	20230626	103900	636140245	1900	1900	1900	1900	0
480	20230626	103800	636140245	1900	1900	1903	1900	550
481	20230626	103700	635093676	1900	1899	1901	1896	26683
482	20230626	103600	584398781	1899	1899	1899	1897	52
483	20230626	103500	584300133	1896	1896	1896	1896	0
484	20230626	103400	584300133	1896	1899	1899	1896	714
485	20230626	103300	582944328	1895	1895	1899	1895	2618
486	20230626	103200	577980820	1895	1895	1895	1895	133
487	20230626	103100	577728785	1895	1895	1896	1895	334
488	20230626	103000	577095775	1896	1895	1896	1895	501
489	20230626	102900	576145880	1895	1896	1896	1895	582
490	20230626	102800	575042756	1896	1896	1896	1896	695
491	20230626	102700	573725036	1896	1896	1896	1895	748
492	20230626	102600	572307504	1895	1896	1896	1895	694
493	20230626	102500	570992362	1895	1893	1895	1893	934
494	20230626	102400	569222629	1894	1890	1894	1890	523
495	20230626	102300	568233975	1890	1887	1890	1886	2632
496	20230626	102200	563262251	1887	1887	1887	1887	99
497	20230626	102100	563075438	1886	1887	1887	1886	245
498	20230626	102000	562613367	1889	1887	1889	1886	5015
499	20230626	101900	553147327	1887	1886	1887	1885	655
500	20230626	101800	551912128	1886	1886	1886	1886	106
501	20230626	101700	551712212	1886	1886	1886	1886	73
502	20230626	101600	551574534	1886	1886	1886	1886	2814
503	20230626	101500	546267330	1886	1884	1886	1884	158
504	20230626	101400	545969595	1884	1885	1885	1884	21
505	20230626	101300	545930020	1885	1885	1885	1885	2445
506	20230626	101200	541321195	1884	1885	1885	1883	3450
507	20230626	101100	534821445	1884	1887	1887	1884	5875
508	20230626	101000	523749631	1887	1885	1887	1885	956
509	20230626	100900	521947549	1885	1887	1887	1885	7295
510	20230626	100800	508193083	1887	1887	1887	1887	193
511	20230626	100700	507828892	1887	1887	1887	1887	100
512	20230626	100600	507640192	1887	1887	1887	1887	150
513	20230626	100500	507357142	1887	1887	1887	1886	1086
514	20230626	100400	505308507	1887	1887	1887	1886	22
515	20230626	100300	505266994	1886	1887	1887	1886	215
516	20230626	100200	504861446	1887	1887	1887	1887	456
517	20230626	100100	504000974	1887	1886	1887	1886	33
518	20230626	100000	503938707	1887	1887	1887	1887	511
519	20230626	095900	502974450	1885	1884	1885	1884	1632
520	20230626	095800	499898361	1884	1887	1887	1884	1752
521	20230626	095700	496595433	1887	1884	1887	1884	7605
522	20230626	095600	482262693	1884	1884	1884	1884	84
523	20230626	095500	482104437	1884	1883	1884	1882	109
524	20230626	095400	481899107	1883	1883	1884	1883	7616
525	20230626	095300	467557484	1882	1882	1882	1882	446
526	20230626	095200	466718112	1882	1882	1882	1881	2284
527	20230626	095100	462419630	1882	1882	1882	1882	151
528	20230626	095000	462135448	1882	1882	1882	1882	7071
529	20230626	094900	448827826	1882	1882	1882	1882	30
530	20230626	094800	448771366	1880	1883	1883	1880	10300
531	20230626	094700	429403087	1882	1882	1882	1882	732
532	20230626	094600	428025463	1882	1882	1882	1882	262
533	20230626	094500	427532379	1882	1882	1882	1882	171
534	20230626	094400	427210557	1882	1882	1882	1880	1655
535	20230626	094300	424097685	1883	1883	1883	1883	508
536	20230626	094200	423141121	1881	1883	1883	1881	207
537	20230626	094100	422751514	1881	1882	1883	1881	1720
538	20230626	094000	419514888	1882	1882	1882	1882	1020
539	20230626	093900	417595248	1881	1883	1883	1881	862
540	20230626	093800	415973823	1883	1883	1883	1882	294
541	20230626	093700	415420223	1883	1883	1883	1883	452
542	20230626	093600	414569107	1883	1880	1883	1880	2748
543	20230626	093500	409402577	1880	1880	1880	1880	7339
544	20230626	093400	395605257	1880	1880	1880	1879	2171
545	20230626	093300	391523778	1878	1879	1880	1878	3975
546	20230626	093200	384055556	1879	1878	1879	1878	413
547	20230626	093100	383279868	1878	1879	1879	1878	269
548	20230626	093000	382774623	1878	1878	1878	1878	126
549	20230626	092900	382537995	1878	1878	1878	1878	36
550	20230626	092800	382470387	1880	1877	1880	1877	2951
551	20230626	092700	376927977	1877	1877	1877	1874	3584
552	20230626	092600	370207422	1876	1876	1876	1876	320
553	20230626	092500	369607102	1875	1875	1875	1873	12567
554	20230626	092400	346068791	1873	1878	1878	1873	27536
555	20230626	092300	294440642	1877	1880	1880	1877	8001
556	20230626	092200	279413464	1880	1881	1881	1880	1311
557	20230626	092100	276947849	1881	1882	1882	1880	3259
558	20230626	092000	270818521	1884	1884	1884	1884	945
559	20230626	091900	269038141	1884	1880	1884	1879	20481
560	20230626	091800	230528644	1881	1880	1881	1880	4403
561	20230626	091700	222250504	1880	1880	1880	1880	529
562	20230626	091600	221255984	1881	1874	1881	1874	7401
563	20230626	091500	207382940	1874	1874	1874	1874	2112
564	20230626	091400	203425052	1874	1875	1875	1874	5178
565	20230626	091300	193718297	1875	1884	1885	1875	3559
566	20230626	091200	187043034	1885	1874	1885	1874	2329
567	20230626	091100	182677443	1874	1876	1885	1872	9838
568	20230626	091000	164231852	1875	1883	1883	1871	29122
569	20230626	090900	109490236	1887	1887	1887	1882	6464
570	20230626	090800	97314422	1887	1887	1887	1883	1123
571	20230626	090700	95198107	1887	1888	1888	1885	10076
572	20230626	090600	76191587	1888	1888	1890	1888	3283
573	20230626	090500	69993276	1888	1890	1890	1888	2451
574	20230626	090400	65361549	1890	1887	1890	1887	1171
575	20230626	090300	63149300	1887	1890	1890	1887	350
576	20230626	090200	62488105	1890	1889	1890	1886	18523
577	20230626	090100	27492833	1890	1895	1895	1890	5578
578	20230626	090000	16944035	1894	1895	1896	1894	8642