KissMeData/336060/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	204200	5356992079	1890	1890	1890	1890	43547
3	20230731	204100	5356992079	1890	1890	1890	1890	0
4	20230731	204000	5356992079	1890	1890	1890	1890	0
5	20230731	203900	5356992079	1890	1890	1890	1890	0
6	20230731	203800	5356992079	1890	1890	1890	1890	0
7	20230731	203700	5356992079	1890	1890	1890	1890	0
8	20230731	203600	5356992079	1890	1890	1890	1890	0
9	20230731	203500	5356992079	1890	1890	1890	1890	0
10	20230731	203400	5356992079	1890	1890	1890	1890	0
11	20230731	203300	5356992079	1890	1890	1890	1890	0
12	20230731	203200	5356992079	1890	1890	1890	1890	0
13	20230731	203100	5356992079	1890	1890	1890	1890	0
14	20230731	203000	5356992079	1890	1890	1890	1890	0
15	20230731	202900	5356992079	1890	1890	1890	1890	0
16	20230731	202800	5356992079	1890	1890	1890	1890	0
17	20230731	202700	5356992079	1890	1890	1890	1890	0
18	20230731	202600	5356992079	1890	1890	1890	1890	0
19	20230731	202500	5356992079	1890	1890	1890	1890	0
20	20230731	202400	5356992079	1890	1890	1890	1890	0
21	20230731	202300	5356992079	1890	1890	1890	1890	0
22	20230731	202200	5356992079	1890	1890	1890	1890	0
23	20230731	202100	5356992079	1890	1890	1890	1890	0
24	20230731	202000	5356992079	1890	1890	1890	1890	0
25	20230731	201900	5356992079	1890	1890	1890	1890	0
26	20230731	201800	5356992079	1890	1890	1890	1890	0
27	20230731	201700	5356992079	1890	1890	1890	1890	0
28	20230731	201600	5356992079	1890	1890	1890	1890	0
29	20230731	201500	5356992079	1890	1890	1890	1890	0
30	20230731	201400	5356992079	1890	1890	1890	1890	0
31	20230731	201300	5356992079	1890	1890	1890	1890	0
32	20230731	201200	5356992079	1890	1890	1890	1890	43547
33	20230731	201100	5356992079	1890	1890	1890	1890	0
34	20230731	201000	5356992079	1890	1890	1890	1890	0
35	20230731	200900	5356992079	1890	1890	1890	1890	0
36	20230731	200800	5356992079	1890	1890	1890	1890	0
37	20230731	200700	5356992079	1890	1890	1890	1890	0
38	20230731	200600	5356992079	1890	1890	1890	1890	0
39	20230731	200500	5356992079	1890	1890	1890	1890	0
40	20230731	200400	5356992079	1890	1890	1890	1890	0
41	20230731	200300	5356992079	1890	1890	1890	1890	0
42	20230731	200200	5356992079	1890	1890	1890	1890	0
43	20230731	200100	5356992079	1890	1890	1890	1890	0
44	20230731	200000	5356992079	1890	1890	1890	1890	0
45	20230731	195900	5356992079	1890	1890	1890	1890	0
46	20230731	195800	5356992079	1890	1890	1890	1890	0
47	20230731	195700	5356992079	1890	1890	1890	1890	0
48	20230731	195600	5356992079	1890	1890	1890	1890	0
49	20230731	195500	5356992079	1890	1890	1890	1890	0
50	20230731	195400	5356992079	1890	1890	1890	1890	0
51	20230731	195300	5356992079	1890	1890	1890	1890	0
52	20230731	195200	5356992079	1890	1890	1890	1890	0
53	20230731	195100	5356992079	1890	1890	1890	1890	0
54	20230731	195000	5356992079	1890	1890	1890	1890	0
55	20230731	194900	5356992079	1890	1890	1890	1890	0
56	20230731	194800	5356992079	1890	1890	1890	1890	0
57	20230731	194700	5356992079	1890	1890	1890	1890	0
58	20230731	194600	5356992079	1890	1890	1890	1890	0
59	20230731	194500	5356992079	1890	1890	1890	1890	0
60	20230731	194400	5356992079	1890	1890	1890	1890	0
61	20230731	194300	5356992079	1890	1890	1890	1890	0
62	20230731	194200	5356992079	1890	1890	1890	1890	43547
63	20230731	194100	5356992079	1890	1890	1890	1890	0
64	20230731	194000	5356992079	1890	1890	1890	1890	0
65	20230731	193900	5356992079	1890	1890	1890	1890	0
66	20230731	193800	5356992079	1890	1890	1890	1890	0
67	20230731	193700	5356992079	1890	1890	1890	1890	0
68	20230731	193600	5356992079	1890	1890	1890	1890	0
69	20230731	193500	5356992079	1890	1890	1890	1890	0
70	20230731	193400	5356992079	1890	1890	1890	1890	0
71	20230731	193300	5356992079	1890	1890	1890	1890	0
72	20230731	193200	5356992079	1890	1890	1890	1890	0
73	20230731	193100	5356992079	1890	1890	1890	1890	0
74	20230731	193000	5356992079	1890	1890	1890	1890	0
75	20230731	192900	5356992079	1890	1890	1890	1890	0
76	20230731	192800	5356992079	1890	1890	1890	1890	0
77	20230731	192700	5356992079	1890	1890	1890	1890	0
78	20230731	192600	5356992079	1890	1890	1890	1890	0
79	20230731	192500	5356992079	1890	1890	1890	1890	0
80	20230731	192400	5356992079	1890	1890	1890	1890	0
81	20230731	192300	5356992079	1890	1890	1890	1890	0
82	20230731	192200	5356992079	1890	1890	1890	1890	0
83	20230731	192100	5356992079	1890	1890	1890	1890	0
84	20230731	192000	5356992079	1890	1890	1890	1890	0
85	20230731	191900	5356992079	1890	1890	1890	1890	0
86	20230731	191800	5356992079	1890	1890	1890	1890	0
87	20230731	191700	5356992079	1890	1890	1890	1890	0
88	20230731	191600	5356992079	1890	1890	1890	1890	0
89	20230731	191500	5356992079	1890	1890	1890	1890	0
90	20230731	191400	5356992079	1890	1890	1890	1890	0
91	20230731	191300	5356992079	1890	1890	1890	1890	0
92	20230731	191200	5356992079	1890	1890	1890	1890	43547
93	20230731	191100	5356992079	1890	1890	1890	1890	0
94	20230731	191000	5356992079	1890	1890	1890	1890	0
95	20230731	190900	5356992079	1890	1890	1890	1890	0
96	20230731	190800	5356992079	1890	1890	1890	1890	0
97	20230731	190700	5356992079	1890	1890	1890	1890	0
98	20230731	190600	5356992079	1890	1890	1890	1890	0
99	20230731	190500	5356992079	1890	1890	1890	1890	0
100	20230731	190400	5356992079	1890	1890	1890	1890	0
101	20230731	190300	5356992079	1890	1890	1890	1890	0
102	20230731	190200	5356992079	1890	1890	1890	1890	0
103	20230731	190100	5356992079	1890	1890	1890	1890	0
104	20230731	190000	5356992079	1890	1890	1890	1890	0
105	20230731	185900	5356992079	1890	1890	1890	1890	0
106	20230731	185800	5356992079	1890	1890	1890	1890	0
107	20230731	185700	5356992079	1890	1890	1890	1890	0
108	20230731	185600	5356992079	1890	1890	1890	1890	0
109	20230731	185500	5356992079	1890	1890	1890	1890	0
110	20230731	185400	5356992079	1890	1890	1890	1890	0
111	20230731	185300	5356992079	1890	1890	1890	1890	0
112	20230731	185200	5356992079	1890	1890	1890	1890	0
113	20230731	185100	5356992079	1890	1890	1890	1890	0
114	20230731	185000	5356992079	1890	1890	1890	1890	0
115	20230731	184900	5356992079	1890	1890	1890	1890	0
116	20230731	184800	5356992079	1890	1890	1890	1890	0
117	20230731	184700	5356992079	1890	1890	1890	1890	0
118	20230731	184600	5356992079	1890	1890	1890	1890	0
119	20230731	184500	5356992079	1890	1890	1890	1890	0
120	20230731	184400	5356992079	1890	1890	1890	1890	0
121	20230731	184300	5356992079	1890	1890	1890	1890	0
122	20230731	184200	5356992079	1890	1890	1890	1890	43547
123	20230731	184100	5356992079	1890	1890	1890	1890	0
124	20230731	184000	5356992079	1890	1890	1890	1890	0
125	20230731	183900	5356992079	1890	1890	1890	1890	0
126	20230731	183800	5356992079	1890	1890	1890	1890	0
127	20230731	183700	5356992079	1890	1890	1890	1890	0
128	20230731	183600	5356992079	1890	1890	1890	1890	0
129	20230731	183500	5356992079	1890	1890	1890	1890	0
130	20230731	183400	5356992079	1890	1890	1890	1890	0
131	20230731	183300	5356992079	1890	1890	1890	1890	0
132	20230731	183200	5356992079	1890	1890	1890	1890	0
133	20230731	183100	5356992079	1890	1890	1890	1890	0
134	20230731	183000	5356992079	1890	1890	1890	1890	0
135	20230731	182900	5356992079	1890	1890	1890	1890	0
136	20230731	182800	5356992079	1890	1890	1890	1890	0
137	20230731	182700	5356992079	1890	1890	1890	1890	0
138	20230731	182600	5356992079	1890	1890	1890	1890	0
139	20230731	182500	5356992079	1890	1890	1890	1890	0
140	20230731	182400	5356992079	1890	1890	1890	1890	0
141	20230731	182300	5356992079	1890	1890	1890	1890	0
142	20230731	182200	5356992079	1890	1890	1890	1890	0
143	20230731	182100	5356992079	1890	1890	1890	1890	0
144	20230731	182000	5356992079	1890	1890	1890	1890	0
145	20230731	181900	5356992079	1890	1890	1890	1890	0
146	20230731	181800	5356992079	1890	1890	1890	1890	0
147	20230731	181700	5356992079	1890	1890	1890	1890	0
148	20230731	181600	5356992079	1890	1890	1890	1890	0
149	20230731	181500	5356992079	1890	1890	1890	1890	0
150	20230731	181400	5356992079	1890	1890	1890	1890	0
151	20230731	181300	5356992079	1890	1890	1890	1890	0
152	20230731	181200	5356992079	1890	1890	1890	1890	43547
153	20230731	181100	5356992079	1890	1890	1890	1890	0
154	20230731	181000	5356992079	1890	1890	1890	1890	0
155	20230731	180900	5356992079	1890	1890	1890	1890	0
156	20230731	180800	5356992079	1890	1890	1890	1890	0
157	20230731	180700	5356992079	1890	1890	1890	1890	0
158	20230731	180600	5356992079	1890	1890	1890	1890	0
159	20230731	180500	5356992079	1890	1890	1890	1890	0
160	20230731	180400	5356992079	1890	1890	1890	1890	0
161	20230731	180300	5356992079	1890	1890	1890	1890	0
162	20230731	180200	5356992079	1890	1890	1890	1890	0
163	20230731	180100	5356992079	1890	1890	1890	1890	0
164	20230731	180000	5356992079	1890	1890	1890	1890	0
165	20230731	175900	5356992079	1890	1890	1890	1890	0
166	20230731	175800	5356992079	1890	1890	1890	1890	0
167	20230731	175700	5356992079	1890	1890	1890	1890	0
168	20230731	175600	5356992079	1890	1890	1890	1890	0
169	20230731	175500	5356992079	1890	1890	1890	1890	0
170	20230731	175400	5356992079	1890	1890	1890	1890	0
171	20230731	175300	5356992079	1890	1890	1890	1890	0
172	20230731	175200	5356992079	1890	1890	1890	1890	0
173	20230731	175100	5356992079	1890	1890	1890	1890	0
174	20230731	175000	5356992079	1890	1890	1890	1890	0
175	20230731	174900	5356992079	1890	1890	1890	1890	0
176	20230731	174800	5356992079	1890	1890	1890	1890	0
177	20230731	174700	5356992079	1890	1890	1890	1890	0
178	20230731	174600	5356992079	1890	1890	1890	1890	0
179	20230731	174500	5356992079	1890	1890	1890	1890	0
180	20230731	174400	5356992079	1890	1890	1890	1890	0
181	20230731	174300	5356992079	1890	1890	1890	1890	0
182	20230731	174200	5356992079	1890	1890	1890	1890	43547
183	20230731	174100	5356992079	1890	1890	1890	1890	0
184	20230731	174000	5356992079	1890	1890	1890	1890	0
185	20230731	173900	5356992079	1890	1890	1890	1890	0
186	20230731	173800	5356992079	1890	1890	1890	1890	0
187	20230731	173700	5356992079	1890	1890	1890	1890	0
188	20230731	173600	5356992079	1890	1890	1890	1890	0
189	20230731	173500	5356992079	1890	1890	1890	1890	0
190	20230731	173400	5356992079	1890	1890	1890	1890	0
191	20230731	173300	5356992079	1890	1890	1890	1890	0
192	20230731	173200	5356992079	1890	1890	1890	1890	0
193	20230731	173100	5356992079	1890	1890	1890	1890	0
194	20230731	173000	5356992079	1890	1890	1890	1890	0
195	20230731	172900	5356992079	1890	1890	1890	1890	0
196	20230731	172800	5356992079	1890	1890	1890	1890	0
197	20230731	172700	5356992079	1890	1890	1890	1890	0
198	20230731	172600	5356992079	1890	1890	1890	1890	0
199	20230731	172500	5356992079	1890	1890	1890	1890	0
200	20230731	172400	5356992079	1890	1890	1890	1890	0
201	20230731	172300	5356992079	1890	1890	1890	1890	0
202	20230731	172200	5356992079	1890	1890	1890	1890	0
203	20230731	172100	5356992079	1890	1890	1890	1890	0
204	20230731	172000	5356992079	1890	1890	1890	1890	0
205	20230731	171900	5356992079	1890	1890	1890	1890	0
206	20230731	171800	5356992079	1890	1890	1890	1890	0
207	20230731	171700	5356992079	1890	1890	1890	1890	0
208	20230731	171600	5356992079	1890	1890	1890	1890	0
209	20230731	171500	5356992079	1890	1890	1890	1890	0
210	20230731	171400	5356992079	1890	1890	1890	1890	0
211	20230731	171300	5356992079	1890	1890	1890	1890	0
212	20230731	171200	5356992079	1890	1890	1890	1890	43547
213	20230731	171100	5356992079	1890	1890	1890	1890	0
214	20230731	171000	5356992079	1890	1890	1890	1890	0
215	20230731	170900	5356992079	1890	1890	1890	1890	0
216	20230731	170800	5356992079	1890	1890	1890	1890	0
217	20230731	170700	5356992079	1890	1890	1890	1890	0
218	20230731	170600	5356992079	1890	1890	1890	1890	0
219	20230731	170500	5356992079	1890	1890	1890	1890	0
220	20230731	170400	5356992079	1890	1890	1890	1890	0
221	20230731	170300	5356992079	1890	1890	1890	1890	0
222	20230731	170200	5356992079	1890	1890	1890	1890	0
223	20230731	170100	5356992079	1890	1890	1890	1890	0
224	20230731	170000	5356992079	1890	1890	1890	1890	0
225	20230731	165900	5356992079	1890	1890	1890	1890	0
226	20230731	165800	5356992079	1890	1890	1890	1890	0
227	20230731	165700	5356992079	1890	1890	1890	1890	0
228	20230731	165600	5356992079	1890	1890	1890	1890	0
229	20230731	165500	5356992079	1890	1890	1890	1890	0
230	20230731	165400	5356992079	1890	1890	1890	1890	0
231	20230731	165300	5356992079	1890	1890	1890	1890	0
232	20230731	165200	5356992079	1890	1890	1890	1890	0
233	20230731	165100	5356992079	1890	1890	1890	1890	0
234	20230731	165000	5356992079	1890	1890	1890	1890	0
235	20230731	164900	5356992079	1890	1890	1890	1890	0
236	20230731	164800	5356992079	1890	1890	1890	1890	0
237	20230731	164700	5356992079	1890	1890	1890	1890	0
238	20230731	164600	5356992079	1890	1890	1890	1890	0
239	20230731	164500	5356992079	1890	1890	1890	1890	0
240	20230731	164400	5356992079	1890	1890	1890	1890	0
241	20230731	164300	5356992079	1890	1890	1890	1890	0
242	20230731	164200	5356992079	1890	1890	1890	1890	43547
243	20230731	164100	5356992079	1890	1890	1890	1890	0
244	20230731	164000	5356992079	1890	1890	1890	1890	0
245	20230731	163900	5356992079	1890	1890	1890	1890	0
246	20230731	163800	5356992079	1890	1890	1890	1890	0
247	20230731	163700	5356992079	1890	1890	1890	1890	0
248	20230731	163600	5356992079	1890	1890	1890	1890	0
249	20230731	163500	5356992079	1890	1890	1890	1890	0
250	20230731	163400	5356992079	1890	1890	1890	1890	0
251	20230731	163300	5356992079	1890	1890	1890	1890	0
252	20230731	163200	5356992079	1890	1890	1890	1890	0
253	20230731	163100	5356992079	1890	1890	1890	1890	0
254	20230731	163000	5356992079	1890	1890	1890	1890	0
255	20230731	162900	5356992079	1890	1890	1890	1890	0
256	20230731	162800	5356992079	1890	1890	1890	1890	0
257	20230731	162700	5356992079	1890	1890	1890	1890	0
258	20230731	162600	5356992079	1890	1890	1890	1890	0
259	20230731	162500	5356992079	1890	1890	1890	1890	0
260	20230731	162400	5356992079	1890	1890	1890	1890	0
261	20230731	162300	5356992079	1890	1890	1890	1890	0
262	20230731	162200	5356992079	1890	1890	1890	1890	0
263	20230731	162100	5356992079	1890	1890	1890	1890	0
264	20230731	162000	5356992079	1890	1890	1890	1890	0
265	20230731	161900	5356992079	1890	1890	1890	1890	0
266	20230731	161800	5356992079	1890	1890	1890	1890	0
267	20230731	161700	5356992079	1890	1890	1890	1890	0
268	20230731	161600	5356992079	1890	1890	1890	1890	0
269	20230731	161500	5356992079	1890	1890	1890	1890	0
270	20230731	161400	5356992079	1890	1890	1890	1890	0
271	20230731	161300	5356992079	1890	1890	1890	1890	0
272	20230731	161200	5356992079	1890	1890	1890	1890	43547
273	20230731	161100	5356992079	1890	1890	1890	1890	0
274	20230731	161000	5356992079	1890	1890	1890	1890	0
275	20230731	160900	5356992079	1890	1890	1890	1890	0
276	20230731	160800	5356992079	1890	1890	1890	1890	0
277	20230731	160700	5356992079	1890	1890	1890	1890	0
278	20230731	160600	5356992079	1890	1890	1890	1890	0
279	20230731	160500	5356992079	1890	1890	1890	1890	0
280	20230731	160400	5356992079	1890	1890	1890	1890	0
281	20230731	160300	5356992079	1890	1890	1890	1890	0
282	20230731	160200	5356992079	1890	1890	1890	1890	0
283	20230731	160100	5356992079	1890	1890	1890	1890	0
284	20230731	160000	5356992079	1890	1890	1890	1890	0
285	20230731	155900	5356992079	1890	1890	1890	1890	0
286	20230731	155800	5356992079	1890	1890	1890	1890	0
287	20230731	155700	5356992079	1890	1890	1890	1890	0
288	20230731	155600	5356992079	1890	1890	1890	1890	0
289	20230731	155500	5356992079	1890	1890	1890	1890	0
290	20230731	155400	5356992079	1890	1890	1890	1890	0
291	20230731	155300	5356992079	1890	1890	1890	1890	0
292	20230731	155200	5356992079	1890	1890	1890	1890	0
293	20230731	155100	5356992079	1890	1890	1890	1890	0
294	20230731	155000	5356992079	1890	1890	1890	1890	0
295	20230731	154900	5356992079	1890	1890	1890	1890	0
296	20230731	154800	5356992079	1890	1890	1890	1890	0
297	20230731	154700	5356992079	1890	1890	1890	1890	0
298	20230731	154600	5356992079	1890	1890	1890	1890	0
299	20230731	154500	5356992079	1890	1890	1890	1890	0
300	20230731	154400	5356992079	1890	1890	1890	1890	0
301	20230731	154300	5356992079	1890	1890	1890	1890	0
302	20230731	154200	5356992079	1890	1890	1890	1890	43547
303	20230731	154100	5356992079	1890	1890	1890	1890	0
304	20230731	154000	5356992079	1890	1890	1890	1890	0
305	20230731	153900	5356992079	1890	1890	1890	1890	0
306	20230731	153800	5356992079	1890	1890	1890	1890	0
307	20230731	153700	5356992079	1890	1890	1890	1890	0
308	20230731	153600	5356992079	1890	1890	1890	1890	0
309	20230731	153500	5356992079	1890	1890	1890	1890	0
310	20230731	153400	5356992079	1890	1890	1890	1890	0
311	20230731	153300	5356992079	1890	1890	1890	1890	0
312	20230731	153200	5356992079	1890	1890	1890	1890	0
313	20230731	153100	5356992079	1890	1890	1890	1890	0
314	20230731	153000	5356992079	1890	1890	1890	1890	43547
315	20230731	152900	5274688249	1890	1890	1890	1890	0
316	20230731	152800	5274688249	1890	1890	1890	1890	0
317	20230731	152700	5274688249	1890	1890	1890	1890	0
318	20230731	152600	5274688249	1890	1890	1890	1890	0
319	20230731	152500	5274688249	1890	1890	1890	1890	0
320	20230731	152400	5274688249	1890	1890	1890	1890	0
321	20230731	152300	5274688249	1890	1890	1890	1890	0
322	20230731	152200	5274688249	1890	1890	1890	1890	0
323	20230731	152100	5274688249	1890	1890	1890	1890	0
324	20230731	152000	5274688249	1890	1890	1890	1890	0
325	20230731	151900	5274688249	1890	1883	1890	1883	15481
326	20230731	151800	5245512744	1882	1880	1882	1880	4080
327	20230731	151700	5237842207	1880	1881	1881	1880	1580
328	20230731	151600	5234870727	1881	1881	1881	1879	4927
329	20230731	151500	5225603142	1881	1882	1882	1880	9125
330	20230731	151400	5208442158	1881	1885	1885	1881	5325
331	20230731	151300	5198405971	1885	1885	1886	1885	1966
332	20230731	151200	5194700060	1885	1886	1886	1885	3283
333	20230731	151100	5188509622	1886	1887	1887	1886	2427
334	20230731	151000	5183932250	1887	1886	1887	1886	4713
335	20230731	150900	5175043381	1886	1886	1887	1885	2995
336	20230731	150800	5169394555	1886	1887	1887	1884	1805
337	20230731	150700	5165992371	1886	1884	1886	1884	3455
338	20230731	150600	5159480017	1884	1882	1885	1882	537
339	20230731	150500	5158469225	1882	1885	1885	1882	2666
340	20230731	150400	5153451801	1885	1885	1885	1882	1896
341	20230731	150300	5149881106	1885	1884	1885	1883	577
342	20230731	150200	5148794413	1883	1878	1886	1878	7236
343	20230731	150100	5135170787	1881	1881	1882	1878	2007
344	20230731	150000	5131397613	1882	1878	1883	1878	671
345	20230731	145900	5130134645	1878	1878	1879	1878	1053
346	20230731	145800	5128157110	1878	1885	1885	1878	1114
347	20230731	145700	5126060579	1885	1885	1885	1885	0
348	20230731	145600	5126060579	1885	1878	1885	1878	1027
349	20230731	145500	5124131733	1878	1885	1885	1878	2318
350	20230731	145400	5119774850	1885	1885	1885	1885	616
351	20230731	145300	5118613690	1885	1886	1886	1881	3759
352	20230731	145200	5111540710	1886	1880	1886	1880	2814
353	20230731	145100	5106237181	1880	1880	1880	1880	314
354	20230731	145000	5105646861	1880	1883	1883	1880	2011
355	20230731	144900	5101863231	1883	1879	1884	1879	855
356	20230731	144800	5100253176	1879	1885	1885	1879	6270
357	20230731	144700	5088455844	1885	1881	1885	1880	1222
358	20230731	144600	5086158422	1880	1880	1881	1880	349
359	20230731	144500	5085502028	1888	1880	1888	1879	1095
360	20230731	144400	5083435474	1888	1883	1888	1879	6191
361	20230731	144300	5071790812	1883	1883	1883	1883	1471
362	20230731	144200	5069020919	1890	1885	1890	1882	21102
363	20230731	144100	5029283163	1885	1885	1890	1885	1178
364	20230731	144000	5027062628	1885	1884	1890	1883	8360
365	20230731	143900	5011296105	1886	1885	1886	1884	1361
366	20230731	143800	5008731569	1885	1885	1885	1885	111
367	20230731	143700	5008522334	1886	1888	1888	1886	372
368	20230731	143600	5007820736	1888	1884	1888	1884	1361
369	20230731	143500	5005255348	1884	1887	1888	1884	1390
370	20230731	143400	5002631789	1888	1884	1888	1883	2552
371	20230731	143300	4997826353	1884	1883	1888	1883	575
372	20230731	143200	4996743209	1883	1890	1890	1882	24090
373	20230731	143100	4951390689	1891	1891	1892	1889	238
374	20230731	143000	4950940639	1889	1886	1889	1886	3
375	20230731	142900	4950934978	1887	1890	1894	1887	6293
376	20230731	142800	4939044411	1895	1890	1895	1890	13
377	20230731	142700	4939019836	1892	1890	1892	1890	2184
378	20230731	142600	4934891767	1890	1887	1890	1887	1112
379	20230731	142500	4932793420	1887	1889	1894	1887	399
380	20230731	142400	4932040021	1888	1893	1893	1888	1168
381	20230731	142300	4929833627	1893	1887	1893	1887	13
382	20230731	142200	4929809034	1887	1887	1887	1887	311
383	20230731	142100	4929222177	1887	1888	1897	1887	518
384	20230731	142000	4928243902	1888	1887	1888	1887	1936
385	20230731	141900	4924588826	1887	1889	1889	1887	604
386	20230731	141800	4923448516	1887	1887	1888	1887	6349
387	20230731	141700	4911467939	1887	1894	1894	1887	3348
388	20230731	141600	4905146007	1889	1891	1899	1889	3413
389	20230731	141500	4898686658	1890	1894	1899	1887	14193
390	20230731	141400	4871855220	1894	1900	1900	1894	2477
391	20230731	141300	4867159257	1901	1907	1907	1894	22544
392	20230731	141200	4824356549	1903	1902	1909	1901	5590
393	20230731	141100	4813711650	1902	1918	1921	1898	42375
394	20230731	141000	4732973000	1919	1899	1926	1899	102523
395	20230731	140900	4536788662	1899	1898	1900	1896	10676
396	20230731	140800	4516510423	1898	1895	1899	1895	1276
397	20230731	140700	4514090298	1898	1899	1900	1897	3444
398	20230731	140600	4507551790	1899	1895	1900	1895	8282
399	20230731	140500	4491834768	1890	1892	1895	1890	4305
400	20230731	140400	4483697664	1896	1896	1896	1895	422
401	20230731	140300	4482897860	1896	1895	1896	1895	2948
402	20230731	140200	4477309546	1895	1892	1895	1892	2615
403	20230731	140100	4472355209	1892	1892	1892	1892	1305
404	20230731	140000	4469886149	1892	1887	1893	1887	2764
405	20230731	135900	4464660124	1892	1887	1892	1882	8869
406	20230731	135800	4447932409	1886	1886	1886	1886	40
407	20230731	135700	4447856969	1886	1886	1890	1886	113
408	20230731	135600	4447643611	1886	1890	1890	1886	5517
409	20230731	135500	4437233659	1890	1890	1891	1890	13052
410	20230731	135400	4412563200	1890	1893	1893	1890	4516
411	20230731	135300	4404023892	1892	1893	1894	1892	537
412	20230731	135200	4403007408	1893	1893	1893	1893	198
413	20230731	135100	4402632594	1893	1890	1893	1890	17044
414	20230731	135000	4370409949	1891	1893	1893	1887	1676
415	20230731	134900	4367243006	1894	1891	1894	1889	1679
416	20230731	134800	4364067580	1894	1891	1894	1891	97
417	20230731	134700	4363884150	1890	1894	1895	1890	799
418	20230731	134600	4362370885	1890	1889	1895	1889	2282
419	20230731	134500	4358058354	1886	1889	1889	1886	1207
420	20230731	134400	4355780870	1889	1896	1897	1887	7317
421	20230731	134300	4341919857	1894	1894	1897	1892	4253
422	20230731	134200	4333864626	1894	1898	1898	1887	9378
423	20230731	134100	4316149051	1900	1885	1900	1885	22728
424	20230731	134000	4273063125	1888	1888	1888	1885	962
425	20230731	133900	4271248372	1884	1882	1888	1882	1376
426	20230731	133800	4268657426	1882	1878	1882	1878	545
427	20230731	133700	4267633736	1879	1879	1879	1878	6059
428	20230731	133600	4256251231	1882	1888	1888	1878	6972
429	20230731	133500	4243114102	1886	1891	1892	1886	7823
430	20230731	133400	4228329029	1891	1885	1894	1878	17806
431	20230731	133300	4194670679	1878	1872	1885	1870	14312
432	20230731	133200	4167881155	1871	1873	1879	1871	5330
433	20230731	133100	4157889406	1872	1871	1879	1871	797
434	20230731	133000	4156395799	1871	1879	1879	1870	13168
435	20230731	132900	4131752684	1880	1881	1884	1880	824
436	20230731	132800	4130202769	1885	1885	1885	1885	71
437	20230731	132700	4130068934	1880	1886	1886	1879	2157
438	20230731	132600	4126007761	1886	1885	1886	1878	4453
439	20230731	132500	4117613334	1877	1876	1885	1876	2185
440	20230731	132400	4113502045	1876	1880	1883	1876	502
441	20230731	132300	4112558095	1880	1881	1883	1873	4349
442	20230731	132200	4104384237	1883	1883	1883	1880	550
443	20230731	132100	4103350084	1883	1879	1883	1871	8718
444	20230731	132000	4086985610	1879	1875	1879	1875	369
445	20230731	131900	4086293731	1875	1879	1879	1875	782
446	20230731	131800	4084827477	1880	1876	1880	1875	2009
447	20230731	131700	4081054921	1870	1870	1870	1870	6402
448	20230731	131600	4069083181	1870	1880	1880	1870	477
449	20230731	131500	4068191181	1869	1882	1884	1867	5889
450	20230731	131400	4057141749	1883	1874	1883	1874	16281
451	20230731	131300	4026525623	1879	1871	1879	1870	4349
452	20230731	131200	4018390404	1871	1875	1875	1871	10072
453	20230731	131100	3999527020	1875	1879	1881	1875	7349
454	20230731	131000	3985744763	1881	1882	1882	1880	1447
455	20230731	130900	3983023150	1883	1880	1883	1880	6573
456	20230731	130800	3970665479	1881	1884	1885	1881	1440
457	20230731	130700	3967953639	1884	1884	1886	1884	3536
458	20230731	130600	3961290018	1884	1884	1884	1884	96
459	20230731	130500	3961109154	1884	1875	1885	1875	509
460	20230731	130400	3960152231	1875	1876	1885	1875	2142
461	20230731	130300	3956130283	1875	1878	1885	1875	1114
462	20230731	130200	3954039372	1874	1885	1885	1874	4992
463	20230731	130100	3944656286	1885	1885	1885	1878	3742
464	20230731	130000	3937609091	1878	1886	1886	1878	3567
465	20230731	125900	3930884583	1887	1886	1887	1886	1640
466	20230731	125800	3927791525	1886	1878	1886	1874	1610
467	20230731	125700	3924769719	1880	1887	1887	1880	2912
468	20230731	125600	3919287878	1887	1889	1890	1883	1256
469	20230731	125500	3916917065	1889	1889	1891	1883	10541
470	20230731	125400	3897016818	1885	1890	1890	1885	3170
471	20230731	125300	3891029292	1890	1889	1890	1888	2995
472	20230731	125200	3885372960	1890	1883	1890	1882	11106
473	20230731	125100	3864406244	1882	1880	1882	1875	9668
474	20230731	125000	3846234221	1880	1880	1880	1879	1599
475	20230731	124900	3843229418	1880	1877	1880	1870	12696
476	20230731	124800	3819405194	1878	1875	1878	1873	9246
477	20230731	124700	3802074698	1879	1875	1879	1875	504
478	20230731	124600	3801129694	1874	1875	1876	1874	2504
479	20230731	124500	3796435968	1881	1875	1881	1874	3671
480	20230731	124400	3789553506	1875	1882	1882	1874	17801
481	20230731	124300	3756111011	1884	1886	1886	1884	4402
482	20230731	124200	3747816352	1886	1888	1888	1885	843
483	20230731	124100	3746225860	1890	1885	1890	1884	557
484	20230731	124000	3745175204	1884	1888	1891	1881	1561
485	20230731	123900	3742232005	1888	1893	1894	1888	8415
486	20230731	123800	3726306192	1894	1893	1894	1881	14256
487	20230731	123700	3699379687	1893	1882	1895	1882	19688
488	20230731	123600	3662198696	1882	1878	1883	1878	2685
489	20230731	123500	3657154705	1878	1877	1879	1875	4345
490	20230731	123400	3648994984	1877	1873	1878	1872	10886
491	20230731	123300	3628590833	1873	1873	1876	1872	5367
492	20230731	123200	3618533711	1873	1870	1874	1863	14315
493	20230731	123100	3591735397	1871	1867	1871	1861	4583
494	20230731	123000	3583191375	1867	1867	1868	1860	16961
495	20230731	122900	3551588222	1863	1876	1876	1860	31720
496	20230731	122800	3492313354	1873	1874	1876	1873	3462
497	20230731	122700	3485828031	1873	1877	1877	1870	7564
498	20230731	122600	3471658227	1874	1883	1884	1871	15958
499	20230731	122500	3441750804	1885	1876	1885	1873	17226
500	20230731	122400	3409440617	1880	1883	1884	1873	49680
501	20230731	122300	3316112893	1883	1886	1891	1881	21148
502	20230731	122200	3276266775	1886	1906	1910	1886	37712
503	20230731	122100	3204787400	1910	1892	1910	1886	55781
504	20230731	122000	3099022495	1891	1899	1899	1890	44723
505	20230731	121900	3014388595	1898	1897	1902	1896	37889
506	20230731	121800	2942486651	1897	1905	1905	1896	70560
507	20230731	121700	2808387605	1905	1916	1917	1905	84285
508	20230731	121600	2647237040	1916	1926	1934	1910	126806
509	20230731	121500	2403529609	1932	1892	1938	1881	184961
510	20230731	121400	2049458459	1898	1876	1917	1871	143697
511	20230731	121300	1777440071	1871	1878	1897	1867	104051
512	20230731	121200	1581550317	1878	1863	1892	1858	89162
513	20230731	121100	1414271209	1862	1835	1862	1835	43449
514	20230731	121000	1333761446	1835	1835	1835	1834	1213
515	20230731	120900	1331536190	1839	1838	1840	1835	1008
516	20230731	120800	1329683318	1839	1835	1840	1832	4209
517	20230731	120700	1321966598	1831	1837	1838	1831	16607
518	20230731	120600	1291519919	1840	1840	1840	1840	245
519	20230731	120500	1291069119	1840	1839	1841	1837	995
520	20230731	120400	1289240597	1838	1840	1842	1838	5690
521	20230731	120300	1278775405	1842	1842	1842	1842	249
522	20230731	120200	1278316747	1842	1840	1843	1838	1234
523	20230731	120100	1276045898	1842	1842	1842	1840	2033
524	20230731	120000	1272302403	1842	1842	1842	1841	468
525	20230731	115900	1271440591	1842	1839	1842	1839	451
526	20230731	115800	1270611142	1843	1839	1843	1839	1300
527	20230731	115700	1268217466	1843	1839	1843	1839	564
528	20230731	115600	1267180186	1840	1844	1844	1840	356
529	20230731	115500	1266524723	1845	1840	1845	1840	6221
530	20230731	115400	1255050211	1839	1839	1841	1839	929
531	20230731	115300	1253341341	1839	1839	1839	1838	2478
532	20230731	115200	1248784349	1839	1837	1841	1837	2158
533	20230731	115100	1244815354	1839	1839	1841	1838	3117
534	20230731	115000	1239081998	1839	1840	1840	1839	634
535	20230731	114900	1237916055	1840	1835	1840	1835	4851
536	20230731	114800	1229006569	1835	1832	1835	1832	181
537	20230731	114700	1228674796	1832	1833	1835	1831	155
538	20230731	114600	1228390904	1834	1836	1836	1831	756
539	20230731	114500	1227003735	1836	1836	1836	1836	213
540	20230731	114400	1226612667	1836	1836	1836	1835	686
541	20230731	114300	1225353429	1836	1835	1836	1835	1307
542	20230731	114200	1222954531	1836	1836	1836	1836	105
543	20230731	114100	1222761751	1835	1833	1835	1833	605
544	20230731	114000	1221651902	1833	1833	1833	1833	514
545	20230731	113900	1220709740	1833	1833	1833	1833	20
546	20230731	113800	1220673080	1830	1830	1830	1830	146
547	20230731	113700	1220405900	1833	1833	1834	1833	1163
548	20230731	113600	1218273805	1833	1833	1834	1833	17
549	20230731	113500	1218242639	1833	1827	1833	1826	1597
550	20230731	113400	1215321832	1827	1827	1827	1826	941
551	20230731	113300	1213603072	1827	1828	1828	1827	240
552	20230731	113200	1213164582	1827	1829	1830	1827	430
553	20230731	113100	1212378338	1829	1829	1829	1829	311
554	20230731	113000	1211809519	1829	1829	1829	1825	1410
555	20230731	112900	1209233137	1829	1828	1829	1828	1299
556	20230731	112800	1206858515	1834	1835	1835	1829	1941
557	20230731	112700	1203300862	1835	1831	1836	1830	2381
558	20230731	112600	1198936545	1831	1829	1831	1829	601
559	20230731	112500	1197836631	1828	1828	1830	1828	1331
560	20230731	112400	1195403126	1828	1822	1828	1822	1206
561	20230731	112300	1193201262	1822	1822	1823	1822	1256
562	20230731	112200	1190912188	1822	1821	1822	1820	1029
563	20230731	112100	1189038915	1823	1819	1823	1818	230
564	20230731	112000	1188620470	1819	1820	1821	1819	156
565	20230731	111900	1188336651	1820	1817	1820	1816	1086
566	20230731	111800	1186360430	1816	1826	1826	1816	9724
567	20230731	111700	1168659336	1823	1826	1827	1821	12386
568	20230731	111600	1146058659	1826	1827	1828	1826	5321
569	20230731	111500	1136342101	1828	1828	1828	1825	1975
570	20230731	111400	1132736499	1826	1829	1830	1826	8061
571	20230731	111300	1118008985	1830	1834	1834	1829	4554
572	20230731	111200	1109671598	1834	1833	1836	1828	3532
573	20230731	111100	1103198972	1833	1835	1836	1827	15230
574	20230731	111000	1075315946	1836	1839	1845	1832	7879
575	20230731	110900	1060841962	1846	1845	1853	1838	28678
576	20230731	110800	1007987259	1845	1852	1861	1845	30994
577	20230731	110700	950580909	1845	1817	1870	1817	107944
578	20230731	110600	751351853	1817	1817	1817	1812	89
579	20230731	110500	751190390	1817	1812	1817	1812	1047
580	20230731	110400	749293055	1812	1812	1812	1812	1865
581	20230731	110300	745913675	1811	1811	1811	1811	0
582	20230731	110200	745913675	1811	1812	1812	1811	2005
583	20230731	110100	742282569	1810	1815	1815	1810	5323
584	20230731	110000	732638882	1815	1815	1815	1815	406
585	20230731	105900	731901992	1811	1810	1815	1810	3210
586	20230731	105800	726088292	1810	1810	1810	1810	1100
587	20230731	105700	724097292	1809	1809	1809	1809	0
588	20230731	105600	724097292	1809	1810	1810	1809	10846
589	20230731	105500	704466172	1809	1817	1817	1809	1771
590	20230731	105400	701253528	1817	1810	1817	1810	1844
591	20230731	105300	697915881	1810	1810	1814	1810	6506
592	20230731	105200	686137427	1814	1814	1814	1808	528
593	20230731	105100	685179755	1814	1806	1814	1806	248
594	20230731	105000	684730051	1805	1811	1811	1805	1433
595	20230731	104900	682138339	1814	1817	1817	1810	3364
596	20230731	104800	676042046	1816	1815	1817	1815	634
597	20230731	104700	674891102	1816	1823	1823	1816	5342
598	20230731	104600	665177068	1823	1822	1823	1822	495
599	20230731	104500	664275083	1823	1824	1824	1823	262
600	20230731	104400	663797452	1823	1823	1823	1822	3107
601	20230731	104300	658133398	1822	1821	1822	1821	107
602	20230731	104200	657938501	1821	1820	1825	1820	4428
603	20230731	104100	649859367	1825	1819	1825	1819	8050
604	20230731	104000	635185644	1818	1818	1818	1818	219
605	20230731	103900	634787502	1818	1818	1820	1817	4026
606	20230731	103800	627463340	1817	1817	1817	1817	0
607	20230731	103700	627463340	1817	1820	1820	1817	1498
608	20230731	103600	624741168	1818	1820	1820	1817	1549
609	20230731	103500	621923035	1820	1820	1820	1820	553
610	20230731	103400	620916575	1820	1820	1820	1820	651
611	20230731	103300	619731755	1822	1822	1823	1822	2300
612	20230731	103200	615539133	1822	1818	1823	1818	5046
613	20230731	103100	606354145	1817	1816	1817	1816	3736
614	20230731	103000	599569312	1816	1805	1816	1805	4953
615	20230731	102900	590589119	1810	1811	1811	1810	206
616	20230731	102800	590216253	1811	1810	1811	1810	185
617	20230731	102700	589881220	1801	1801	1801	1801	0
618	20230731	102600	589881220	1801	1810	1811	1801	2050
619	20230731	102500	586188512	1811	1811	1811	1811	1
620	20230731	102400	586186701	1801	1801	1801	1801	2
621	20230731	102300	586183099	1815	1815	1815	1815	0
622	20230731	102200	586183099	1815	1808	1815	1808	1579
623	20230731	102100	583323930	1809	1799	1809	1798	529
624	20230731	102000	582369903	1799	1810	1810	1797	606
625	20230731	101900	581279156	1810	1811	1811	1805	3380
626	20230731	101800	575161677	1812	1815	1815	1812	163
627	20230731	101700	574866276	1815	1815	1816	1812	1224
628	20230731	101600	572646226	1815	1815	1815	1812	51
629	20230731	101500	572553771	1815	1813	1815	1813	2866
630	20230731	101400	567357413	1816	1815	1816	1812	1920
631	20230731	101300	563873116	1815	1817	1817	1815	5628
632	20230731	101200	553654245	1817	1816	1818	1815	1053
633	20230731	101100	551741599	1816	1808	1816	1808	9342
634	20230731	101000	534793000	1807	1807	1807	1807	263
635	20230731	100900	534317759	1806	1806	1807	1806	1573
636	20230731	100800	531476786	1806	1796	1806	1796	14130
637	20230731	100700	506011165	1797	1797	1797	1797	256
638	20230731	100600	505551133	1785	1797	1797	1785	5834
639	20230731	100500	495098410	1797	1797	1797	1797	83
640	20230731	100400	494949259	1797	1794	1797	1792	1252
641	20230731	100300	492705015	1794	1794	1794	1794	100
642	20230731	100200	492525615	1794	1794	1794	1794	33
643	20230731	100100	492466413	1792	1792	1792	1792	3680
644	20230731	100000	485871853	1792	1784	1792	1784	635
645	20230731	095900	484738893	1793	1784	1793	1780	6803
646	20230731	095800	472608525	1785	1790	1794	1785	10885
647	20230731	095700	453157032	1796	1796	1796	1796	1
648	20230731	095600	453155236	1788	1794	1797	1788	6013
649	20230731	095500	442388191	1792	1795	1797	1792	1093
650	20230731	095400	440428315	1797	1797	1797	1797	30
651	20230731	095300	440374405	1797	1793	1797	1793	522
652	20230731	095200	439438391	1793	1797	1797	1793	14890
653	20230731	095100	412710951	1797	1799	1799	1796	686
654	20230731	095000	411477481	1799	1796	1799	1796	190
655	20230731	094900	411136171	1799	1799	1799	1796	3013
656	20230731	094800	405722753	1799	1800	1800	1799	861
657	20230731	094700	404173474	1805	1802	1805	1800	899
658	20230731	094600	402555267	1805	1801	1805	1800	150
659	20230731	094500	402284627	1801	1807	1807	1801	30
660	20230731	094400	402230477	1801	1809	1809	1801	1152
661	20230731	094300	400155472	1810	1801	1810	1801	2052
662	20230731	094200	396459738	1810	1810	1810	1810	185
663	20230731	094100	396124888	1810	1800	1810	1800	3586
664	20230731	094000	389659820	1800	1810	1810	1800	4592
665	20230731	093900	381386609	1810	1805	1810	1798	734
666	20230731	093800	380061036	1806	1805	1806	1796	699
667	20230731	093700	378803299	1805	1806	1806	1796	2769
668	20230731	093600	373818933	1807	1809	1809	1800	1383
669	20230731	093500	371325552	1807	1807	1807	1799	1063
670	20230731	093400	369410512	1799	1810	1810	1799	3754
671	20230731	093300	362635476	1812	1811	1812	1811	386
672	20230731	093200	361936083	1812	1812	1812	1810	605
673	20230731	093100	360839920	1812	1811	1812	1810	135
674	20230731	093000	360595333	1811	1811	1811	1811	64
675	20230731	092900	360479429	1811	1813	1813	1811	603
676	20230731	092800	359386396	1792	1792	1796	1792	17717
677	20230731	092700	327568120	1792	1791	1802	1791	145
678	20230731	092600	327308175	1791	1807	1811	1790	10453
679	20230731	092500	308559354	1809	1816	1816	1809	13191
680	20230731	092400	284693048	1815	1807	1815	1802	1760
681	20230731	092300	281508475	1807	1823	1823	1802	8905
682	20230731	092200	265333830	1823	1820	1827	1819	5955
683	20230731	092100	254490693	1825	1810	1825	1810	13892
684	20230731	092000	229248531	1810	1800	1811	1791	13571
685	20230731	091900	204718556	1800	1791	1802	1791	22971
686	20230731	091800	163568082	1791	1801	1803	1791	444
687	20230731	091700	162772011	1801	1798	1801	1798	5936
688	20230731	091600	152098466	1786	1800	1800	1786	2262
689	20230731	091500	148049309	1800	1785	1801	1784	2391
690	20230731	091400	143764078	1783	1799	1805	1783	22212
691	20230731	091300	103871978	1806	1805	1806	1799	4011
692	20230731	091200	96646789	1801	1805	1805	1801	221
693	20230731	091100	96248288	1799	1806	1806	1798	1863
694	20230731	091000	92897126	1798	1799	1799	1798	3326
695	20230731	090900	86916878	1806	1798	1806	1798	853
696	20230731	090800	85379177	1798	1806	1806	1798	10793
697	20230731	090700	65961769	1806	1806	1806	1799	2417
698	20230731	090600	61600277	1799	1806	1806	1799	2180
699	20230731	090500	57670365	1806	1809	1809	1799	3802
700	20230731	090400	50821232	1807	1809	1809	1807	411
701	20230731	090300	50078551	1807	1805	1809	1805	1246
702	20230731	090200	47826811	1807	1804	1807	1799	1250
703	20230731	090100	45572235	1804	1800	1804	1799	52
704	20230731	090000	45478632	1804	1798	1804	1792	25274