KissMeData/002700/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183600	1081985103	1893	1893	1893	1893	5395
3	20230704	183500	1081985103	1893	1893	1893	1893	0
4	20230704	183400	1081985103	1893	1893	1893	1893	0
5	20230704	183300	1081985103	1893	1893	1893	1893	0
6	20230704	183200	1081985103	1893	1893	1893	1893	0
7	20230704	183100	1081985103	1893	1893	1893	1893	0
8	20230704	183000	1081985103	1893	1893	1893	1893	0
9	20230704	182900	1081985103	1893	1893	1893	1893	0
10	20230704	182800	1081985103	1893	1893	1893	1893	0
11	20230704	182700	1081985103	1893	1893	1893	1893	0
12	20230704	182600	1081985103	1893	1893	1893	1893	0
13	20230704	182500	1081985103	1893	1893	1893	1893	0
14	20230704	182400	1081985103	1893	1893	1893	1893	0
15	20230704	182300	1081985103	1893	1893	1893	1893	0
16	20230704	182200	1081985103	1893	1893	1893	1893	0
17	20230704	182100	1081985103	1893	1893	1893	1893	0
18	20230704	182000	1081985103	1893	1893	1893	1893	0
19	20230704	181900	1081985103	1893	1893	1893	1893	0
20	20230704	181800	1081985103	1893	1893	1893	1893	0
21	20230704	181700	1081985103	1893	1893	1893	1893	0
22	20230704	181600	1081985103	1893	1893	1893	1893	0
23	20230704	181500	1081985103	1893	1893	1893	1893	0
24	20230704	181400	1081985103	1893	1893	1893	1893	0
25	20230704	181300	1081985103	1893	1893	1893	1893	0
26	20230704	181200	1081985103	1893	1893	1893	1893	0
27	20230704	181100	1081985103	1893	1893	1893	1893	0
28	20230704	181000	1081985103	1893	1893	1893	1893	0
29	20230704	180900	1081985103	1893	1893	1893	1893	0
30	20230704	180800	1081985103	1893	1893	1893	1893	0
31	20230704	180700	1081985103	1893	1893	1893	1893	0
32	20230704	180600	1081985103	1893	1893	1893	1893	5395
33	20230704	180500	1081985103	1893	1893	1893	1893	0
34	20230704	180400	1081985103	1893	1893	1893	1893	0
35	20230704	180300	1081985103	1893	1893	1893	1893	0
36	20230704	180200	1081985103	1893	1893	1893	1893	0
37	20230704	180100	1081985103	1893	1893	1893	1893	0
38	20230704	180000	1081985103	1893	1893	1893	1893	0
39	20230704	175900	1081985103	1893	1893	1893	1893	0
40	20230704	175800	1081985103	1893	1893	1893	1893	0
41	20230704	175700	1081985103	1893	1893	1893	1893	0
42	20230704	175600	1081985103	1893	1893	1893	1893	0
43	20230704	175500	1081985103	1893	1893	1893	1893	0
44	20230704	175400	1081985103	1893	1893	1893	1893	0
45	20230704	175300	1081985103	1893	1893	1893	1893	0
46	20230704	175200	1081985103	1893	1893	1893	1893	0
47	20230704	175100	1081985103	1893	1893	1893	1893	0
48	20230704	175000	1081985103	1893	1893	1893	1893	0
49	20230704	174900	1081985103	1893	1893	1893	1893	0
50	20230704	174800	1081985103	1893	1893	1893	1893	0
51	20230704	174700	1081985103	1893	1893	1893	1893	0
52	20230704	174600	1081985103	1893	1893	1893	1893	0
53	20230704	174500	1081985103	1893	1893	1893	1893	0
54	20230704	174400	1081985103	1893	1893	1893	1893	0
55	20230704	174300	1081985103	1893	1893	1893	1893	0
56	20230704	174200	1081985103	1893	1893	1893	1893	0
57	20230704	174100	1081985103	1893	1893	1893	1893	0
58	20230704	174000	1081985103	1893	1893	1893	1893	0
59	20230704	173900	1081985103	1893	1893	1893	1893	0
60	20230704	173800	1081985103	1893	1893	1893	1893	0
61	20230704	173700	1081985103	1893	1893	1893	1893	0
62	20230704	173600	1081985103	1893	1893	1893	1893	5395
63	20230704	173500	1081985103	1893	1893	1893	1893	0
64	20230704	173400	1081985103	1893	1893	1893	1893	0
65	20230704	173300	1081985103	1893	1893	1893	1893	0
66	20230704	173200	1081985103	1893	1893	1893	1893	0
67	20230704	173100	1081985103	1893	1893	1893	1893	0
68	20230704	173000	1081985103	1893	1893	1893	1893	0
69	20230704	172900	1081985103	1893	1893	1893	1893	0
70	20230704	172800	1081985103	1893	1893	1893	1893	0
71	20230704	172700	1081985103	1893	1893	1893	1893	0
72	20230704	172600	1081985103	1893	1893	1893	1893	0
73	20230704	172500	1081985103	1893	1893	1893	1893	0
74	20230704	172400	1081985103	1893	1893	1893	1893	0
75	20230704	172300	1081985103	1893	1893	1893	1893	0
76	20230704	172200	1081985103	1893	1893	1893	1893	0
77	20230704	172100	1081985103	1893	1893	1893	1893	0
78	20230704	172000	1081985103	1893	1893	1893	1893	0
79	20230704	171900	1081985103	1893	1893	1893	1893	0
80	20230704	171800	1081985103	1893	1893	1893	1893	0
81	20230704	171700	1081985103	1893	1893	1893	1893	0
82	20230704	171600	1081985103	1893	1893	1893	1893	0
83	20230704	171500	1081985103	1893	1893	1893	1893	0
84	20230704	171400	1081985103	1893	1893	1893	1893	0
85	20230704	171300	1081985103	1893	1893	1893	1893	0
86	20230704	171200	1081985103	1893	1893	1893	1893	0
87	20230704	171100	1081985103	1893	1893	1893	1893	0
88	20230704	171000	1081985103	1893	1893	1893	1893	0
89	20230704	170900	1081985103	1893	1893	1893	1893	0
90	20230704	170800	1081985103	1893	1893	1893	1893	0
91	20230704	170700	1081985103	1893	1893	1893	1893	0
92	20230704	170600	1081985103	1893	1893	1893	1893	5395
93	20230704	170500	1081985103	1893	1893	1893	1893	0
94	20230704	170400	1081985103	1893	1893	1893	1893	0
95	20230704	170300	1081985103	1893	1893	1893	1893	0
96	20230704	170200	1081985103	1893	1893	1893	1893	0
97	20230704	170100	1081985103	1893	1893	1893	1893	0
98	20230704	170000	1081985103	1893	1893	1893	1893	0
99	20230704	165900	1081985103	1893	1893	1893	1893	0
100	20230704	165800	1081985103	1893	1893	1893	1893	0
101	20230704	165700	1081985103	1893	1893	1893	1893	0
102	20230704	165600	1081985103	1893	1893	1893	1893	0
103	20230704	165500	1081985103	1893	1893	1893	1893	0
104	20230704	165400	1081985103	1893	1893	1893	1893	0
105	20230704	165300	1081985103	1893	1893	1893	1893	0
106	20230704	165200	1081985103	1893	1893	1893	1893	0
107	20230704	165100	1081985103	1893	1893	1893	1893	0
108	20230704	165000	1081985103	1893	1893	1893	1893	0
109	20230704	164900	1081985103	1893	1893	1893	1893	0
110	20230704	164800	1081985103	1893	1893	1893	1893	0
111	20230704	164700	1081985103	1893	1893	1893	1893	0
112	20230704	164600	1081985103	1893	1893	1893	1893	0
113	20230704	164500	1081985103	1893	1893	1893	1893	0
114	20230704	164400	1081985103	1893	1893	1893	1893	0
115	20230704	164300	1081985103	1893	1893	1893	1893	0
116	20230704	164200	1081985103	1893	1893	1893	1893	0
117	20230704	164100	1081985103	1893	1893	1893	1893	0
118	20230704	164000	1081985103	1893	1893	1893	1893	0
119	20230704	163900	1081985103	1893	1893	1893	1893	0
120	20230704	163800	1081985103	1893	1893	1893	1893	0
121	20230704	163700	1081985103	1893	1893	1893	1893	0
122	20230704	163600	1081985103	1893	1893	1893	1893	5395
123	20230704	163500	1081985103	1893	1893	1893	1893	0
124	20230704	163400	1081985103	1893	1893	1893	1893	0
125	20230704	163300	1081985103	1893	1893	1893	1893	0
126	20230704	163200	1081985103	1893	1893	1893	1893	0
127	20230704	163100	1081985103	1893	1893	1893	1893	0
128	20230704	163000	1081985103	1893	1893	1893	1893	0
129	20230704	162900	1081985103	1893	1893	1893	1893	0
130	20230704	162800	1081985103	1893	1893	1893	1893	0
131	20230704	162700	1081985103	1893	1893	1893	1893	0
132	20230704	162600	1081985103	1893	1893	1893	1893	0
133	20230704	162500	1081985103	1893	1893	1893	1893	0
134	20230704	162400	1081985103	1893	1893	1893	1893	0
135	20230704	162300	1081985103	1893	1893	1893	1893	0
136	20230704	162200	1081985103	1893	1893	1893	1893	0
137	20230704	162100	1081985103	1893	1893	1893	1893	0
138	20230704	162000	1081985103	1893	1893	1893	1893	0
139	20230704	161900	1081985103	1893	1893	1893	1893	0
140	20230704	161800	1081985103	1893	1893	1893	1893	0
141	20230704	161700	1081985103	1893	1893	1893	1893	0
142	20230704	161600	1081985103	1893	1893	1893	1893	0
143	20230704	161500	1081985103	1893	1893	1893	1893	0
144	20230704	161400	1081985103	1893	1893	1893	1893	0
145	20230704	161300	1081985103	1893	1893	1893	1893	0
146	20230704	161200	1081985103	1893	1893	1893	1893	0
147	20230704	161100	1081985103	1893	1893	1893	1893	0
148	20230704	161000	1081985103	1893	1893	1893	1893	0
149	20230704	160900	1081985103	1893	1893	1893	1893	0
150	20230704	160800	1081985103	1893	1893	1893	1893	0
151	20230704	160700	1081985103	1893	1893	1893	1893	0
152	20230704	160600	1081985103	1893	1893	1893	1893	5395
153	20230704	160500	1081985103	1893	1893	1893	1893	0
154	20230704	160400	1081985103	1893	1893	1893	1893	0
155	20230704	160300	1081985103	1893	1893	1893	1893	0
156	20230704	160200	1081985103	1893	1893	1893	1893	0
157	20230704	160100	1081985103	1893	1893	1893	1893	0
158	20230704	160000	1081985103	1893	1893	1893	1893	0
159	20230704	155900	1081985103	1893	1893	1893	1893	0
160	20230704	155800	1081985103	1893	1893	1893	1893	0
161	20230704	155700	1081985103	1893	1893	1893	1893	0
162	20230704	155600	1081985103	1893	1893	1893	1893	0
163	20230704	155500	1081985103	1893	1893	1893	1893	0
164	20230704	155400	1081985103	1893	1893	1893	1893	0
165	20230704	155300	1081985103	1893	1893	1893	1893	0
166	20230704	155200	1081985103	1893	1893	1893	1893	0
167	20230704	155100	1081985103	1893	1893	1893	1893	0
168	20230704	155000	1081985103	1893	1893	1893	1893	0
169	20230704	154900	1081985103	1893	1893	1893	1893	0
170	20230704	154800	1081985103	1893	1893	1893	1893	0
171	20230704	154700	1081985103	1893	1893	1893	1893	0
172	20230704	154600	1081985103	1893	1893	1893	1893	0
173	20230704	154500	1081985103	1893	1893	1893	1893	0
174	20230704	154400	1081985103	1893	1893	1893	1893	0
175	20230704	154300	1081985103	1893	1893	1893	1893	0
176	20230704	154200	1081985103	1893	1893	1893	1893	0
177	20230704	154100	1081985103	1893	1893	1893	1893	0
178	20230704	154000	1081985103	1893	1893	1893	1893	0
179	20230704	153900	1081985103	1893	1893	1893	1893	0
180	20230704	153800	1081985103	1893	1893	1893	1893	0
181	20230704	153700	1081985103	1893	1893	1893	1893	0
182	20230704	153600	1081985103	1893	1893	1893	1893	5395
183	20230704	153500	1081985103	1893	1893	1893	1893	0
184	20230704	153400	1081985103	1893	1893	1893	1893	0
185	20230704	153300	1081985103	1893	1893	1893	1893	0
186	20230704	153200	1081985103	1893	1893	1893	1893	0
187	20230704	153100	1081985103	1893	1893	1893	1893	0
188	20230704	153000	1081985103	1893	1893	1893	1893	5395
189	20230704	152900	1071772368	1893	1893	1893	1893	0
190	20230704	152800	1071772368	1893	1893	1893	1893	0
191	20230704	152700	1071772368	1893	1893	1893	1893	0
192	20230704	152600	1071772368	1893	1893	1893	1893	0
193	20230704	152500	1071772368	1893	1893	1893	1893	0
194	20230704	152400	1071772368	1893	1893	1893	1893	0
195	20230704	152300	1071772368	1893	1893	1893	1893	0
196	20230704	152200	1071772368	1893	1893	1893	1893	0
197	20230704	152100	1071772368	1893	1893	1893	1893	0
198	20230704	152000	1071772368	1893	1893	1893	1893	0
199	20230704	151900	1071772368	1893	1893	1894	1893	160
200	20230704	151800	1071469483	1892	1894	1894	1892	492
201	20230704	151700	1070537785	1895	1896	1896	1895	110
202	20230704	151600	1070329333	1896	1897	1897	1896	950
203	20230704	151500	1068527193	1899	1898	1899	1898	342
204	20230704	151400	1067877745	1898	1899	1899	1898	216
205	20230704	151300	1067467775	1898	1899	1899	1898	1375
206	20230704	151200	1064857008	1899	1895	1899	1895	399
207	20230704	151100	1064099851	1895	1892	1895	1892	358
208	20230704	151000	1063422220	1891	1892	1892	1891	2302
209	20230704	150900	1059069114	1891	1891	1891	1891	2
210	20230704	150800	1059065332	1893	1892	1893	1892	604
211	20230704	150700	1057922542	1892	1892	1892	1892	20
212	20230704	150600	1057884702	1891	1891	1891	1890	1152
213	20230704	150500	1055706617	1890	1890	1891	1890	3214
214	20230704	150400	1049632156	1890	1892	1893	1890	2514
215	20230704	150300	1044878929	1892	1891	1892	1891	273
216	20230704	150200	1044362414	1892	1892	1892	1892	810
217	20230704	150100	1042829894	1892	1892	1892	1892	30
218	20230704	150000	1042773134	1893	1893	1893	1893	23
219	20230704	145900	1042729595	1893	1893	1893	1893	78
220	20230704	145800	1042581941	1893	1893	1893	1893	247
221	20230704	145700	1042114370	1893	1894	1894	1890	45035
222	20230704	145600	956949618	1893	1893	1893	1893	1816
223	20230704	145500	953511930	1893	1893	1893	1893	5457
224	20230704	145400	943181829	1893	1893	1893	1893	4675
225	20230704	145300	934332054	1894	1893	1894	1893	512
226	20230704	145200	933362806	1893	1894	1895	1893	237
227	20230704	145100	932914046	1893	1894	1894	1893	702
228	20230704	145000	931584459	1894	1894	1894	1894	1
229	20230704	144900	931582565	1894	1895	1895	1894	705
230	20230704	144800	930247161	1895	1895	1895	1895	0
231	20230704	144700	930247161	1895	1895	1895	1895	1
232	20230704	144600	930245266	1896	1894	1899	1894	113
233	20230704	144500	930030858	1892	1892	1892	1892	100
234	20230704	144400	929841658	1899	1899	1899	1899	0
235	20230704	144300	929841658	1899	1895	1899	1892	902
236	20230704	144200	928134027	1900	1894	1900	1894	498
237	20230704	144100	927188839	1894	1893	1895	1893	2167
238	20230704	144000	923085602	1893	1893	1893	1893	443
239	20230704	143900	922247003	1893	1893	1893	1893	0
240	20230704	143800	922247003	1893	1893	1893	1892	1844
241	20230704	143700	918757773	1893	1894	1894	1893	2063
242	20230704	143600	914852081	1893	1894	1894	1893	2360
243	20230704	143500	910383595	1894	1894	1894	1894	612
244	20230704	143400	909224467	1893	1893	1893	1893	620
245	20230704	143300	908050807	1893	1894	1894	1893	286
246	20230704	143200	907509379	1894	1891	1894	1891	1018
247	20230704	143100	905584287	1891	1894	1894	1891	4336
248	20230704	143000	897382098	1894	1894	1894	1894	76
249	20230704	142900	897238154	1894	1893	1894	1893	1296
250	20230704	142800	894784776	1892	1893	1893	1892	29
251	20230704	142700	894729906	1893	1893	1893	1893	96
252	20230704	142600	894548178	1892	1891	1892	1891	133
253	20230704	142500	894296625	1893	1891	1893	1891	1667
254	20230704	142400	891144023	1891	1892	1892	1891	8236
255	20230704	142300	875568737	1892	1893	1893	1892	8747
256	20230704	142200	859017059	1894	1894	1894	1894	1
257	20230704	142100	859015165	1894	1894	1894	1894	0
258	20230704	142000	859015165	1894	1894	1894	1894	1478
259	20230704	141900	856215833	1894	1894	1894	1894	6000
260	20230704	141800	844851833	1893	1893	1893	1893	0
261	20230704	141700	844851833	1893	1894	1894	1893	450
262	20230704	141600	843999574	1894	1895	1895	1893	30150
263	20230704	141500	786909007	1895	1895	1895	1895	0
264	20230704	141400	786909007	1895	1895	1895	1895	3000
265	20230704	141300	781224007	1896	1896	1896	1896	46
266	20230704	141200	781136791	1896	1896	1896	1896	727
267	20230704	141100	779758399	1897	1897	1897	1897	54
268	20230704	141000	779655961	1897	1898	1898	1897	2785
269	20230704	140900	774371861	1899	1899	1899	1899	283
270	20230704	140800	773834444	1901	1901	1901	1901	0
271	20230704	140700	773834444	1901	1901	1901	1901	110
272	20230704	140600	773625334	1901	1899	1901	1899	10
273	20230704	140500	773606338	1898	1898	1898	1898	3560
274	20230704	140400	766849458	1897	1897	1897	1897	33
275	20230704	140300	766786857	1896	1896	1896	1896	3019
276	20230704	140200	761062833	1897	1897	1897	1897	404
277	20230704	140100	760296445	1897	1896	1897	1896	338
278	20230704	140000	759655260	1897	1897	1897	1896	1710
279	20230704	135900	756411393	1897	1897	1897	1897	1
280	20230704	135800	756409496	1896	1896	1896	1896	5
281	20230704	135700	756400016	1896	1896	1896	1895	345
282	20230704	135600	755745916	1896	1896	1896	1896	30
283	20230704	135500	755689036	1895	1895	1895	1895	10
284	20230704	135400	755670086	1895	1895	1895	1895	1
285	20230704	135300	755668191	1895	1895	1895	1895	0
286	20230704	135200	755668191	1895	1895	1895	1895	520
287	20230704	135100	754682791	1895	1895	1895	1895	58
288	20230704	135000	754572881	1894	1894	1894	1894	0
289	20230704	134900	754572881	1894	1896	1896	1894	11187
290	20230704	134800	733372541	1897	1897	1897	1897	5
291	20230704	134700	733363056	1897	1897	1897	1897	300
292	20230704	134600	732793956	1897	1897	1897	1897	551
293	20230704	134500	731748709	1897	1897	1897	1897	50
294	20230704	134400	731653859	1896	1897	1897	1896	1455
295	20230704	134300	728894658	1897	1897	1897	1897	0
296	20230704	134200	728894658	1897	1896	1897	1896	992
297	20230704	134100	727013787	1896	1896	1896	1896	18
298	20230704	134000	726979659	1896	1896	1896	1896	3
299	20230704	133900	726973971	1896	1896	1896	1896	0
300	20230704	133800	726973971	1896	1897	1898	1896	6993
301	20230704	133700	713713065	1897	1897	1897	1897	201
302	20230704	133600	713331768	1897	1897	1897	1897	2411
303	20230704	133500	708758101	1897	1898	1898	1897	215
304	20230704	133400	708350136	1897	1897	1897	1897	0
305	20230704	133300	708350136	1897	1897	1897	1897	70
306	20230704	133200	708217346	1898	1898	1898	1898	1
307	20230704	133100	708215448	1898	1898	1898	1898	2118
308	20230704	133000	704195484	1899	1900	1900	1899	651
309	20230704	132900	702959193	1900	1900	1900	1900	20
310	20230704	132800	702921193	1901	1899	1901	1899	301
311	20230704	132700	702349560	1901	1901	1901	1901	100
312	20230704	132600	702159460	1901	1901	1901	1901	1
313	20230704	132500	702157559	1901	1901	1901	1901	0
314	20230704	132400	702157559	1901	1899	1901	1899	244
315	20230704	132300	701694195	1899	1902	1902	1899	260
316	20230704	132200	701200250	1902	1902	1902	1902	0
317	20230704	132100	701200250	1902	1902	1902	1902	14
318	20230704	132000	701173622	1901	1901	1901	1901	0
319	20230704	131900	701173622	1901	1901	1901	1901	466
320	20230704	131800	700287756	1901	1901	1901	1901	35
321	20230704	131700	700221221	1901	1901	1902	1901	793
322	20230704	131600	698713204	1901	1899	1901	1899	1592
323	20230704	131500	695687052	1899	1899	1899	1899	3223
324	20230704	131400	689566575	1899	1900	1900	1899	180
325	20230704	131300	689224747	1900	1900	1900	1900	5000
326	20230704	131200	679724747	1901	1901	1901	1901	0
327	20230704	131100	679724747	1901	1900	1901	1900	520
328	20230704	131000	678736247	1900	1900	1900	1900	100
329	20230704	130900	678546247	1900	1900	1900	1900	0
330	20230704	130800	678546247	1900	1900	1900	1900	123
331	20230704	130700	678312547	1901	1901	1901	1901	0
332	20230704	130600	678312547	1901	1900	1901	1900	101
333	20230704	130500	678120646	1900	1900	1900	1900	600
334	20230704	130400	676980646	1900	1900	1900	1900	4010
335	20230704	130300	669361646	1900	1901	1901	1900	1663
336	20230704	130200	666201843	1901	1901	1901	1900	1838
337	20230704	130100	662709605	1901	1901	1901	1901	0
338	20230704	130000	662709605	1901	1901	1901	1901	3
339	20230704	125900	662703902	1901	1901	1901	1901	8
340	20230704	125800	662688694	1901	1901	1901	1901	0
341	20230704	125700	662688694	1901	1901	1901	1901	18
342	20230704	125600	662654476	1902	1902	1902	1902	3
343	20230704	125500	662648770	1903	1903	1903	1903	0
344	20230704	125400	662648770	1903	1903	1903	1903	0
345	20230704	125300	662648770	1903	1903	1903	1902	1252
346	20230704	125200	660267431	1902	1902	1902	1902	1
347	20230704	125100	660265529	1903	1903	1903	1903	1242
348	20230704	125000	657902003	1903	1903	1903	1903	11
349	20230704	124900	657881070	1903	1903	1903	1902	1910
350	20230704	124800	654248241	1903	1903	1903	1903	39
351	20230704	124700	654174024	1902	1902	1903	1902	2454
352	20230704	124600	649506514	1902	1902	1902	1902	30
353	20230704	124500	649449454	1903	1903	1903	1903	5
354	20230704	124400	649439939	1903	1903	1903	1903	0
355	20230704	124300	649439939	1903	1902	1903	1900	404
356	20230704	124200	648671981	1902	1902	1902	1902	43
357	20230704	124100	648590195	1902	1904	1904	1902	3
358	20230704	124000	648584486	1905	1905	1905	1905	0
359	20230704	123900	648584486	1905	1905	1905	1905	2
360	20230704	123800	648580676	1905	1900	1905	1900	195
361	20230704	123700	648210069	1900	1900	1900	1900	0
362	20230704	123600	648210069	1900	1900	1900	1900	10
363	20230704	123500	648191069	1900	1899	1900	1899	56
364	20230704	123400	648084714	1899	1898	1899	1897	2038
365	20230704	123300	644216691	1897	1897	1897	1897	1
366	20230704	123200	644214794	1897	1897	1897	1897	19
367	20230704	123100	644178751	1897	1897	1897	1897	1
368	20230704	123000	644176854	1898	1897	1898	1897	111
369	20230704	122900	643966282	1898	1897	1898	1897	93
370	20230704	122800	643789773	1897	1897	1897	1897	582
371	20230704	122700	642685719	1898	1898	1898	1898	100
372	20230704	122600	642495919	1898	1898	1898	1898	100
373	20230704	122500	642306119	1897	1897	1897	1897	1
374	20230704	122400	642304222	1897	1897	1897	1897	2
375	20230704	122300	642300428	1897	1897	1897	1897	0
376	20230704	122200	642300428	1897	1897	1897	1897	0
377	20230704	122100	642300428	1897	1897	1897	1897	1410
378	20230704	122000	639625658	1898	1897	1898	1897	2
379	20230704	121900	639621863	1898	1898	1898	1898	2
380	20230704	121800	639618067	1898	1898	1898	1898	553
381	20230704	121700	638568473	1900	1902	1902	1897	3905
382	20230704	121600	631158529	1903	1903	1903	1903	21
383	20230704	121500	631118566	1903	1903	1903	1903	0
384	20230704	121400	631118566	1903	1903	1903	1903	2700
385	20230704	121300	625980466	1903	1903	1903	1903	0
386	20230704	121200	625980466	1903	1903	1903	1903	2
387	20230704	121100	625976660	1903	1903	1903	1903	4
388	20230704	121000	625969048	1904	1904	1904	1904	0
389	20230704	120900	625969048	1904	1904	1904	1904	1
390	20230704	120800	625967144	1907	1907	1907	1907	0
391	20230704	120700	625967144	1907	1898	1907	1898	91
392	20230704	120600	625793792	1903	1903	1903	1903	171
393	20230704	120500	625468379	1904	1903	1904	1903	30
394	20230704	120400	625411278	1901	1899	1901	1899	1938
395	20230704	120300	621729464	1898	1897	1898	1897	101
396	20230704	120200	621537767	1897	1897	1897	1897	0
397	20230704	120100	621537767	1897	1898	1899	1897	223
398	20230704	120000	621114331	1898	1898	1898	1898	20
399	20230704	115900	621076371	1898	1898	1898	1898	0
400	20230704	115800	621076371	1898	1897	1898	1897	573
401	20230704	115700	619989004	1897	1897	1897	1897	65
402	20230704	115600	619865699	1897	1896	1897	1896	195
403	20230704	115500	619495884	1896	1896	1897	1896	1057
404	20230704	115400	617491811	1896	1896	1896	1896	0
405	20230704	115300	617491811	1896	1896	1896	1896	19
406	20230704	115200	617455787	1896	1897	1897	1896	104
407	20230704	115100	617258503	1897	1896	1897	1896	134
408	20230704	115000	617004437	1897	1897	1897	1897	74
409	20230704	114900	616864059	1896	1896	1896	1896	48
410	20230704	114800	616773051	1895	1896	1896	1895	15000
411	20230704	114700	588345305	1896	1897	1897	1896	449
412	20230704	114600	587493995	1897	1897	1897	1897	693
413	20230704	114500	586179374	1897	1898	1898	1897	2182
414	20230704	114400	582039563	1898	1898	1898	1898	31
415	20230704	114300	581980725	1898	1898	1898	1898	4
416	20230704	114200	581973133	1897	1897	1897	1897	1
417	20230704	114100	581971236	1896	1896	1896	1896	0
418	20230704	114000	581971236	1896	1897	1897	1896	1569
419	20230704	113900	578996103	1897	1897	1897	1897	1000
420	20230704	113800	577099103	1897	1896	1897	1896	1223
421	20230704	113700	574779150	1896	1896	1896	1896	101
422	20230704	113600	574587654	1897	1897	1897	1897	3
423	20230704	113500	574581963	1897	1897	1897	1897	274
424	20230704	113400	574062185	1897	1897	1897	1897	219
425	20230704	113300	573646742	1897	1897	1897	1897	22
426	20230704	113200	573605008	1897	1897	1897	1897	1951
427	20230704	113100	569903961	1898	1896	1898	1896	12
428	20230704	113000	569881205	1896	1896	1896	1896	105
429	20230704	112900	569682125	1896	1896	1896	1896	0
430	20230704	112800	569682125	1896	1897	1897	1896	520
431	20230704	112700	568696204	1898	1898	1898	1898	1
432	20230704	112600	568694306	1898	1898	1898	1896	6113
433	20230704	112500	557104044	1896	1896	1896	1896	0
434	20230704	112400	557104044	1896	1896	1896	1896	0
435	20230704	112300	557104044	1896	1897	1897	1896	330
436	20230704	112200	556478052	1896	1897	1897	1896	212
437	20230704	112100	556075995	1897	1897	1897	1897	73
438	20230704	112000	555937514	1897	1897	1897	1897	1761
439	20230704	111900	552596897	1897	1898	1898	1897	95
440	20230704	111800	552416642	1897	1898	1898	1897	226
441	20230704	111700	551987769	1898	1898	1898	1898	500
442	20230704	111600	551038769	1897	1897	1897	1897	0
443	20230704	111500	551038769	1897	1897	1897	1897	106
444	20230704	111400	550837687	1898	1897	1898	1897	2097
445	20230704	111300	546857878	1897	1897	1897	1897	65
446	20230704	111200	546734573	1897	1896	1897	1896	156
447	20230704	111100	546438747	1896	1896	1896	1896	10
448	20230704	111000	546419787	1897	1896	1897	1896	77
449	20230704	110900	546273736	1897	1897	1897	1897	2
450	20230704	110800	546269942	1897	1897	1897	1897	66
451	20230704	110700	546144740	1897	1897	1897	1897	2354
452	20230704	110600	541679202	1897	1897	1897	1897	470
453	20230704	110500	540787612	1897	1897	1897	1897	998
454	20230704	110400	538894406	1897	1897	1897	1897	103
455	20230704	110300	538699015	1895	1896	1896	1895	2042
456	20230704	110200	534829320	1897	1897	1897	1897	23
457	20230704	110100	534785689	1897	1897	1897	1897	2002
458	20230704	110000	530987895	1897	1897	1897	1897	0
459	20230704	105900	530987895	1897	1897	1897	1897	1014
460	20230704	105800	529064337	1897	1896	1897	1896	17
461	20230704	105700	529032100	1895	1895	1895	1895	75
462	20230704	105600	528889975	1895	1895	1895	1895	1131
463	20230704	105500	526746730	1895	1895	1895	1895	1721
464	20230704	105400	523485435	1895	1895	1895	1895	1061
465	20230704	105300	521474840	1895	1896	1896	1895	5548
466	20230704	105200	510960315	1897	1896	1897	1896	270
467	20230704	105100	510448394	1897	1897	1897	1897	1
468	20230704	105000	510446497	1897	1897	1897	1897	3
469	20230704	104900	510440806	1897	1898	1898	1897	109
470	20230704	104800	510234024	1898	1898	1898	1898	1
471	20230704	104700	510232126	1898	1898	1898	1896	1117
472	20230704	104600	508112978	1898	1899	1899	1898	55
473	20230704	104500	508008577	1899	1896	1899	1896	245
474	20230704	104400	507543641	1898	1898	1898	1898	12
475	20230704	104300	507520865	1898	1896	1898	1896	704
476	20230704	104200	506185361	1896	1898	1898	1895	494
477	20230704	104100	505248152	1895	1895	1895	1895	0
478	20230704	104000	505248152	1895	1897	1897	1895	8952
479	20230704	103900	488282301	1897	1896	1897	1896	221
480	20230704	103800	487863262	1896	1897	1897	1895	103
481	20230704	103700	487668006	1896	1897	1897	1896	1044
482	20230704	103600	485688442	1896	1896	1896	1896	915
483	20230704	103500	483953602	1896	1896	1896	1896	2000
484	20230704	103400	480161602	1897	1897	1897	1896	7448
485	20230704	103300	466040146	1897	1898	1898	1897	3316
486	20230704	103200	459749256	1898	1898	1898	1898	18
487	20230704	103100	459715092	1898	1898	1898	1898	30
488	20230704	103000	459658152	1898	1899	1899	1898	2575
489	20230704	102900	454768400	1898	1899	1899	1898	368
490	20230704	102800	454069926	1899	1899	1899	1898	238
491	20230704	102700	453618165	1899	1898	1899	1898	234
492	20230704	102600	453173978	1898	1899	1899	1898	118
493	20230704	102500	452949914	1899	1899	1899	1898	4507
494	20230704	102400	444393621	1898	1899	1899	1898	374
495	20230704	102300	443683469	1899	1899	1899	1899	233
496	20230704	102200	443241002	1899	1898	1899	1898	501
497	20230704	102100	442289684	1899	1899	1899	1897	281
498	20230704	102000	441756231	1899	1897	1899	1897	64
499	20230704	101900	441634811	1899	1899	1899	1899	72
500	20230704	101800	441498083	1899	1899	1899	1899	160
501	20230704	101700	441194243	1897	1897	1897	1897	0
502	20230704	101600	441194243	1897	1897	1898	1897	1050
503	20230704	101500	439201764	1897	1897	1897	1897	557
504	20230704	101400	438145135	1898	1898	1898	1898	1
505	20230704	101300	438143237	1897	1897	1897	1897	111
506	20230704	101200	437932670	1897	1897	1898	1897	890
507	20230704	101100	436243580	1898	1898	1898	1898	1
508	20230704	101000	436241682	1897	1896	1897	1896	73
509	20230704	100900	436103257	1896	1897	1897	1896	977
510	20230704	100800	434250045	1897	1897	1897	1897	7
511	20230704	100700	434236766	1896	1897	1897	1896	586
512	20230704	100600	433125206	1897	1897	1897	1897	841
513	20230704	100500	431529829	1897	1898	1898	1897	1743
514	20230704	100400	428223047	1898	1898	1898	1897	2365
515	20230704	100300	423736034	1898	1897	1898	1897	185
516	20230704	100200	423385009	1897	1897	1897	1897	62
517	20230704	100100	423267395	1897	1897	1897	1897	953
518	20230704	100000	421459554	1897	1897	1897	1897	550
519	20230704	095900	420416204	1897	1897	1897	1897	363
520	20230704	095800	419727593	1897	1897	1897	1897	1021
521	20230704	095700	417790756	1897	1898	1898	1897	99
522	20230704	095600	417602952	1897	1897	1898	1897	1321
523	20230704	095500	415096715	1898	1898	1898	1898	1
524	20230704	095400	415094817	1897	1898	1898	1896	2082
525	20230704	095300	411147262	1896	1896	1898	1896	2150
526	20230704	095200	407070012	1896	1896	1897	1896	3091
527	20230704	095100	401209475	1896	1896	1896	1895	6869
528	20230704	095000	388189331	1897	1897	1897	1896	2040
529	20230704	094900	384321054	1896	1896	1897	1896	315
530	20230704	094800	383723813	1896	1897	1898	1896	3055
531	20230704	094700	377927706	1897	1897	1898	1896	4175
532	20230704	094600	370009525	1898	1901	1901	1898	7633
533	20230704	094500	355512251	1903	1901	1903	1901	2031
534	20230704	094400	351651256	1900	1903	1903	1900	368
535	20230704	094300	350952053	1900	1900	1900	1900	523
536	20230704	094200	349958353	1900	1903	1903	1900	1757
537	20230704	094100	346618586	1903	1903	1903	1903	218
538	20230704	094000	346203732	1902	1903	1903	1902	635
539	20230704	093900	344995859	1903	1903	1907	1903	626
540	20230704	093800	343803939	1902	1905	1905	1902	492
541	20230704	093700	342867746	1905	1905	1905	1905	18
542	20230704	093600	342833456	1905	1905	1905	1903	1518
543	20230704	093500	339944692	1905	1901	1906	1900	4064
544	20230704	093400	332219027	1901	1908	1908	1901	204
545	20230704	093300	331831092	1908	1909	1909	1908	40
546	20230704	093200	331754765	1909	1910	1910	1900	2657
547	20230704	093100	326704453	1905	1905	1905	1904	15203
548	20230704	093000	297742955	1901	1901	1905	1901	4064
549	20230704	092900	290017107	1901	1901	1905	1901	10683
550	20230704	092800	269708720	1901	1905	1905	1900	3788
551	20230704	092700	262507746	1906	1902	1906	1900	4771
552	20230704	092600	253436962	1902	1905	1905	1902	2405
553	20230704	092500	248859513	1905	1909	1910	1905	12683
554	20230704	092400	224690348	1909	1906	1909	1906	642
555	20230704	092300	223466632	1906	1910	1910	1906	5136
556	20230704	092200	213670988	1910	1908	1910	1908	4339
557	20230704	092100	205392174	1908	1908	1910	1907	4792
558	20230704	092000	196252682	1908	1910	1910	1908	19
559	20230704	091900	196216428	1910	1909	1910	1907	4021
560	20230704	091800	188542927	1910	1910	1910	1910	2236
561	20230704	091700	184272167	1910	1911	1912	1910	1966
562	20230704	091600	180515496	1911	1911	1912	1911	2047
563	20230704	091500	176602838	1910	1909	1910	1909	629
564	20230704	091400	175401698	1910	1910	1910	1910	1374
565	20230704	091300	172777358	1910	1909	1910	1909	2772
566	20230704	091200	167484016	1910	1910	1910	1909	4269
567	20230704	091100	159330326	1910	1910	1911	1910	3037
568	20230704	091000	153529600	1910	1908	1910	1907	2645
569	20230704	090900	148482328	1907	1907	1907	1906	1216
570	20230704	090800	146163426	1907	1907	1907	1907	1048
571	20230704	090700	144164890	1908	1902	1910	1902	6124
572	20230704	090600	132481971	1901	1895	1901	1895	8367
573	20230704	090500	116600591	1896	1898	1898	1896	4134
574	20230704	090400	108760404	1897	1893	1897	1893	810
575	20230704	090300	107225983	1893	1905	1905	1893	18398
576	20230704	090200	72261400	1905	1908	1910	1905	6502
577	20230704	090100	59863971	1907	1912	1915	1906	16165
578	20230704	090000	28987810	1913	1915	1915	1913	15138