KissMeData/123010/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195600	649192024	1826	1826	1826	1826	7204
3	20230731	195500	649192024	1826	1826	1826	1826	0
4	20230731	195400	649192024	1826	1826	1826	1826	0
5	20230731	195300	649192024	1826	1826	1826	1826	0
6	20230731	195200	649192024	1826	1826	1826	1826	0
7	20230731	195100	649192024	1826	1826	1826	1826	0
8	20230731	195000	649192024	1826	1826	1826	1826	0
9	20230731	194900	649192024	1826	1826	1826	1826	0
10	20230731	194800	649192024	1826	1826	1826	1826	0
11	20230731	194700	649192024	1826	1826	1826	1826	0
12	20230731	194600	649192024	1826	1826	1826	1826	0
13	20230731	194500	649192024	1826	1826	1826	1826	0
14	20230731	194400	649192024	1826	1826	1826	1826	0
15	20230731	194300	649192024	1826	1826	1826	1826	0
16	20230731	194200	649192024	1826	1826	1826	1826	0
17	20230731	194100	649192024	1826	1826	1826	1826	0
18	20230731	194000	649192024	1826	1826	1826	1826	0
19	20230731	193900	649192024	1826	1826	1826	1826	0
20	20230731	193800	649192024	1826	1826	1826	1826	0
21	20230731	193700	649192024	1826	1826	1826	1826	0
22	20230731	193600	649192024	1826	1826	1826	1826	0
23	20230731	193500	649192024	1826	1826	1826	1826	0
24	20230731	193400	649192024	1826	1826	1826	1826	0
25	20230731	193300	649192024	1826	1826	1826	1826	0
26	20230731	193200	649192024	1826	1826	1826	1826	0
27	20230731	193100	649192024	1826	1826	1826	1826	0
28	20230731	193000	649192024	1826	1826	1826	1826	0
29	20230731	192900	649192024	1826	1826	1826	1826	0
30	20230731	192800	649192024	1826	1826	1826	1826	0
31	20230731	192700	649192024	1826	1826	1826	1826	0
32	20230731	192600	649192024	1826	1826	1826	1826	7204
33	20230731	192500	649192024	1826	1826	1826	1826	0
34	20230731	192400	649192024	1826	1826	1826	1826	0
35	20230731	192300	649192024	1826	1826	1826	1826	0
36	20230731	192200	649192024	1826	1826	1826	1826	0
37	20230731	192100	649192024	1826	1826	1826	1826	0
38	20230731	192000	649192024	1826	1826	1826	1826	0
39	20230731	191900	649192024	1826	1826	1826	1826	0
40	20230731	191800	649192024	1826	1826	1826	1826	0
41	20230731	191700	649192024	1826	1826	1826	1826	0
42	20230731	191600	649192024	1826	1826	1826	1826	0
43	20230731	191500	649192024	1826	1826	1826	1826	0
44	20230731	191400	649192024	1826	1826	1826	1826	0
45	20230731	191300	649192024	1826	1826	1826	1826	0
46	20230731	191200	649192024	1826	1826	1826	1826	0
47	20230731	191100	649192024	1826	1826	1826	1826	0
48	20230731	191000	649192024	1826	1826	1826	1826	0
49	20230731	190900	649192024	1826	1826	1826	1826	0
50	20230731	190800	649192024	1826	1826	1826	1826	0
51	20230731	190700	649192024	1826	1826	1826	1826	0
52	20230731	190600	649192024	1826	1826	1826	1826	0
53	20230731	190500	649192024	1826	1826	1826	1826	0
54	20230731	190400	649192024	1826	1826	1826	1826	0
55	20230731	190300	649192024	1826	1826	1826	1826	0
56	20230731	190200	649192024	1826	1826	1826	1826	0
57	20230731	190100	649192024	1826	1826	1826	1826	0
58	20230731	190000	649192024	1826	1826	1826	1826	0
59	20230731	185900	649192024	1826	1826	1826	1826	0
60	20230731	185800	649192024	1826	1826	1826	1826	0
61	20230731	185700	649192024	1826	1826	1826	1826	0
62	20230731	185600	649192024	1826	1826	1826	1826	7204
63	20230731	185500	649192024	1826	1826	1826	1826	0
64	20230731	185400	649192024	1826	1826	1826	1826	0
65	20230731	185300	649192024	1826	1826	1826	1826	0
66	20230731	185200	649192024	1826	1826	1826	1826	0
67	20230731	185100	649192024	1826	1826	1826	1826	0
68	20230731	185000	649192024	1826	1826	1826	1826	0
69	20230731	184900	649192024	1826	1826	1826	1826	0
70	20230731	184800	649192024	1826	1826	1826	1826	0
71	20230731	184700	649192024	1826	1826	1826	1826	0
72	20230731	184600	649192024	1826	1826	1826	1826	0
73	20230731	184500	649192024	1826	1826	1826	1826	0
74	20230731	184400	649192024	1826	1826	1826	1826	0
75	20230731	184300	649192024	1826	1826	1826	1826	0
76	20230731	184200	649192024	1826	1826	1826	1826	0
77	20230731	184100	649192024	1826	1826	1826	1826	0
78	20230731	184000	649192024	1826	1826	1826	1826	0
79	20230731	183900	649192024	1826	1826	1826	1826	0
80	20230731	183800	649192024	1826	1826	1826	1826	0
81	20230731	183700	649192024	1826	1826	1826	1826	0
82	20230731	183600	649192024	1826	1826	1826	1826	0
83	20230731	183500	649192024	1826	1826	1826	1826	0
84	20230731	183400	649192024	1826	1826	1826	1826	0
85	20230731	183300	649192024	1826	1826	1826	1826	0
86	20230731	183200	649192024	1826	1826	1826	1826	0
87	20230731	183100	649192024	1826	1826	1826	1826	0
88	20230731	183000	649192024	1826	1826	1826	1826	0
89	20230731	182900	649192024	1826	1826	1826	1826	0
90	20230731	182800	649192024	1826	1826	1826	1826	0
91	20230731	182700	649192024	1826	1826	1826	1826	0
92	20230731	182600	649192024	1826	1826	1826	1826	7204
93	20230731	182500	649192024	1826	1826	1826	1826	0
94	20230731	182400	649192024	1826	1826	1826	1826	0
95	20230731	182300	649192024	1826	1826	1826	1826	0
96	20230731	182200	649192024	1826	1826	1826	1826	0
97	20230731	182100	649192024	1826	1826	1826	1826	0
98	20230731	182000	649192024	1826	1826	1826	1826	0
99	20230731	181900	649192024	1826	1826	1826	1826	0
100	20230731	181800	649192024	1826	1826	1826	1826	0
101	20230731	181700	649192024	1826	1826	1826	1826	0
102	20230731	181600	649192024	1826	1826	1826	1826	0
103	20230731	181500	649192024	1826	1826	1826	1826	0
104	20230731	181400	649192024	1826	1826	1826	1826	0
105	20230731	181300	649192024	1826	1826	1826	1826	0
106	20230731	181200	649192024	1826	1826	1826	1826	0
107	20230731	181100	649192024	1826	1826	1826	1826	0
108	20230731	181000	649192024	1826	1826	1826	1826	0
109	20230731	180900	649192024	1826	1826	1826	1826	0
110	20230731	180800	649192024	1826	1826	1826	1826	0
111	20230731	180700	649192024	1826	1826	1826	1826	0
112	20230731	180600	649192024	1826	1826	1826	1826	0
113	20230731	180500	649192024	1826	1826	1826	1826	0
114	20230731	180400	649192024	1826	1826	1826	1826	0
115	20230731	180300	649192024	1826	1826	1826	1826	0
116	20230731	180200	649192024	1826	1826	1826	1826	0
117	20230731	180100	649192024	1826	1826	1826	1826	0
118	20230731	180000	649192024	1826	1826	1826	1826	0
119	20230731	175900	649192024	1826	1826	1826	1826	0
120	20230731	175800	649192024	1826	1826	1826	1826	0
121	20230731	175700	649192024	1826	1826	1826	1826	0
122	20230731	175600	649192024	1826	1826	1826	1826	7204
123	20230731	175500	649192024	1826	1826	1826	1826	0
124	20230731	175400	649192024	1826	1826	1826	1826	0
125	20230731	175300	649192024	1826	1826	1826	1826	0
126	20230731	175200	649192024	1826	1826	1826	1826	0
127	20230731	175100	649192024	1826	1826	1826	1826	0
128	20230731	175000	649192024	1826	1826	1826	1826	0
129	20230731	174900	649192024	1826	1826	1826	1826	0
130	20230731	174800	649192024	1826	1826	1826	1826	0
131	20230731	174700	649192024	1826	1826	1826	1826	0
132	20230731	174600	649192024	1826	1826	1826	1826	0
133	20230731	174500	649192024	1826	1826	1826	1826	0
134	20230731	174400	649192024	1826	1826	1826	1826	0
135	20230731	174300	649192024	1826	1826	1826	1826	0
136	20230731	174200	649192024	1826	1826	1826	1826	0
137	20230731	174100	649192024	1826	1826	1826	1826	0
138	20230731	174000	649192024	1826	1826	1826	1826	0
139	20230731	173900	649192024	1826	1826	1826	1826	0
140	20230731	173800	649192024	1826	1826	1826	1826	0
141	20230731	173700	649192024	1826	1826	1826	1826	0
142	20230731	173600	649192024	1826	1826	1826	1826	0
143	20230731	173500	649192024	1826	1826	1826	1826	0
144	20230731	173400	649192024	1826	1826	1826	1826	0
145	20230731	173300	649192024	1826	1826	1826	1826	0
146	20230731	173200	649192024	1826	1826	1826	1826	0
147	20230731	173100	649192024	1826	1826	1826	1826	0
148	20230731	173000	649192024	1826	1826	1826	1826	0
149	20230731	172900	649192024	1826	1826	1826	1826	0
150	20230731	172800	649192024	1826	1826	1826	1826	0
151	20230731	172700	649192024	1826	1826	1826	1826	0
152	20230731	172600	649192024	1826	1826	1826	1826	7204
153	20230731	172500	649192024	1826	1826	1826	1826	0
154	20230731	172400	649192024	1826	1826	1826	1826	0
155	20230731	172300	649192024	1826	1826	1826	1826	0
156	20230731	172200	649192024	1826	1826	1826	1826	0
157	20230731	172100	649192024	1826	1826	1826	1826	0
158	20230731	172000	649192024	1826	1826	1826	1826	0
159	20230731	171900	649192024	1826	1826	1826	1826	0
160	20230731	171800	649192024	1826	1826	1826	1826	0
161	20230731	171700	649192024	1826	1826	1826	1826	0
162	20230731	171600	649192024	1826	1826	1826	1826	0
163	20230731	171500	649192024	1826	1826	1826	1826	0
164	20230731	171400	649192024	1826	1826	1826	1826	0
165	20230731	171300	649192024	1826	1826	1826	1826	0
166	20230731	171200	649192024	1826	1826	1826	1826	0
167	20230731	171100	649192024	1826	1826	1826	1826	0
168	20230731	171000	649192024	1826	1826	1826	1826	0
169	20230731	170900	649192024	1826	1826	1826	1826	0
170	20230731	170800	649192024	1826	1826	1826	1826	0
171	20230731	170700	649192024	1826	1826	1826	1826	0
172	20230731	170600	649192024	1826	1826	1826	1826	0
173	20230731	170500	649192024	1826	1826	1826	1826	0
174	20230731	170400	649192024	1826	1826	1826	1826	0
175	20230731	170300	649192024	1826	1826	1826	1826	0
176	20230731	170200	649192024	1826	1826	1826	1826	0
177	20230731	170100	649192024	1826	1826	1826	1826	0
178	20230731	170000	649192024	1826	1826	1826	1826	0
179	20230731	165900	649192024	1826	1826	1826	1826	0
180	20230731	165800	649192024	1826	1826	1826	1826	0
181	20230731	165700	649192024	1826	1826	1826	1826	0
182	20230731	165600	649192024	1826	1826	1826	1826	7204
183	20230731	165500	649192024	1826	1826	1826	1826	0
184	20230731	165400	649192024	1826	1826	1826	1826	0
185	20230731	165300	649192024	1826	1826	1826	1826	0
186	20230731	165200	649192024	1826	1826	1826	1826	0
187	20230731	165100	649192024	1826	1826	1826	1826	0
188	20230731	165000	649192024	1826	1826	1826	1826	0
189	20230731	164900	649192024	1826	1826	1826	1826	0
190	20230731	164800	649192024	1826	1826	1826	1826	0
191	20230731	164700	649192024	1826	1826	1826	1826	0
192	20230731	164600	649192024	1826	1826	1826	1826	0
193	20230731	164500	649192024	1826	1826	1826	1826	0
194	20230731	164400	649192024	1826	1826	1826	1826	0
195	20230731	164300	649192024	1826	1826	1826	1826	0
196	20230731	164200	649192024	1826	1826	1826	1826	0
197	20230731	164100	649192024	1826	1826	1826	1826	0
198	20230731	164000	649192024	1826	1826	1826	1826	0
199	20230731	163900	649192024	1826	1826	1826	1826	0
200	20230731	163800	649192024	1826	1826	1826	1826	0
201	20230731	163700	649192024	1826	1826	1826	1826	0
202	20230731	163600	649192024	1826	1826	1826	1826	0
203	20230731	163500	649192024	1826	1826	1826	1826	0
204	20230731	163400	649192024	1826	1826	1826	1826	0
205	20230731	163300	649192024	1826	1826	1826	1826	0
206	20230731	163200	649192024	1826	1826	1826	1826	0
207	20230731	163100	649192024	1826	1826	1826	1826	0
208	20230731	163000	649192024	1826	1826	1826	1826	0
209	20230731	162900	649192024	1826	1826	1826	1826	0
210	20230731	162800	649192024	1826	1826	1826	1826	0
211	20230731	162700	649192024	1826	1826	1826	1826	0
212	20230731	162600	649192024	1826	1826	1826	1826	7204
213	20230731	162500	649192024	1826	1826	1826	1826	0
214	20230731	162400	649192024	1826	1826	1826	1826	0
215	20230731	162300	649192024	1826	1826	1826	1826	0
216	20230731	162200	649192024	1826	1826	1826	1826	0
217	20230731	162100	649192024	1826	1826	1826	1826	0
218	20230731	162000	649192024	1826	1826	1826	1826	0
219	20230731	161900	649192024	1826	1826	1826	1826	0
220	20230731	161800	649192024	1826	1826	1826	1826	0
221	20230731	161700	649192024	1826	1826	1826	1826	0
222	20230731	161600	649192024	1826	1826	1826	1826	0
223	20230731	161500	649192024	1826	1826	1826	1826	0
224	20230731	161400	649192024	1826	1826	1826	1826	0
225	20230731	161300	649192024	1826	1826	1826	1826	0
226	20230731	161200	649192024	1826	1826	1826	1826	0
227	20230731	161100	649192024	1826	1826	1826	1826	0
228	20230731	161000	649192024	1826	1826	1826	1826	0
229	20230731	160900	649192024	1826	1826	1826	1826	0
230	20230731	160800	649192024	1826	1826	1826	1826	0
231	20230731	160700	649192024	1826	1826	1826	1826	0
232	20230731	160600	649192024	1826	1826	1826	1826	0
233	20230731	160500	649192024	1826	1826	1826	1826	0
234	20230731	160400	649192024	1826	1826	1826	1826	0
235	20230731	160300	649192024	1826	1826	1826	1826	0
236	20230731	160200	649192024	1826	1826	1826	1826	0
237	20230731	160100	649192024	1826	1826	1826	1826	0
238	20230731	160000	649192024	1826	1826	1826	1826	0
239	20230731	155900	649192024	1826	1826	1826	1826	0
240	20230731	155800	649192024	1826	1826	1826	1826	0
241	20230731	155700	649192024	1826	1826	1826	1826	0
242	20230731	155600	649192024	1826	1826	1826	1826	7204
243	20230731	155500	649192024	1826	1826	1826	1826	0
244	20230731	155400	649192024	1826	1826	1826	1826	0
245	20230731	155300	649192024	1826	1826	1826	1826	0
246	20230731	155200	649192024	1826	1826	1826	1826	0
247	20230731	155100	649192024	1826	1826	1826	1826	0
248	20230731	155000	649192024	1826	1826	1826	1826	0
249	20230731	154900	649192024	1826	1826	1826	1826	0
250	20230731	154800	649192024	1826	1826	1826	1826	0
251	20230731	154700	649192024	1826	1826	1826	1826	0
252	20230731	154600	649192024	1826	1826	1826	1826	0
253	20230731	154500	649192024	1826	1826	1826	1826	0
254	20230731	154400	649192024	1826	1826	1826	1826	0
255	20230731	154300	649192024	1826	1826	1826	1826	0
256	20230731	154200	649192024	1826	1826	1826	1826	0
257	20230731	154100	649192024	1826	1826	1826	1826	0
258	20230731	154000	649192024	1826	1826	1826	1826	0
259	20230731	153900	649192024	1826	1826	1826	1826	0
260	20230731	153800	649192024	1826	1826	1826	1826	0
261	20230731	153700	649192024	1826	1826	1826	1826	0
262	20230731	153600	649192024	1826	1826	1826	1826	0
263	20230731	153500	649192024	1826	1826	1826	1826	0
264	20230731	153400	649192024	1826	1826	1826	1826	0
265	20230731	153300	649192024	1826	1826	1826	1826	0
266	20230731	153200	649192024	1826	1826	1826	1826	0
267	20230731	153100	649192024	1826	1826	1826	1826	0
268	20230731	153000	649192024	1826	1826	1826	1826	7204
269	20230731	152900	636037520	1837	1837	1837	1837	0
270	20230731	152800	636037520	1837	1837	1837	1837	0
271	20230731	152700	636037520	1837	1837	1837	1837	0
272	20230731	152600	636037520	1837	1837	1837	1837	0
273	20230731	152500	636037520	1837	1837	1837	1837	0
274	20230731	152400	636037520	1837	1837	1837	1837	0
275	20230731	152300	636037520	1837	1837	1837	1837	0
276	20230731	152200	636037520	1837	1837	1837	1837	0
277	20230731	152100	636037520	1837	1837	1837	1837	0
278	20230731	152000	636037520	1837	1837	1837	1837	0
279	20230731	151900	636037520	1837	1834	1838	1828	4850
280	20230731	151800	627137119	1835	1835	1835	1828	126
281	20230731	151700	626906049	1835	1836	1836	1828	1259
282	20230731	151600	624604582	1828	1830	1830	1828	4227
283	20230731	151500	616877286	1832	1831	1832	1830	768
284	20230731	151400	615471841	1831	1831	1831	1831	693
285	20230731	151300	614202958	1831	1831	1831	1831	55
286	20230731	151200	614102253	1832	1832	1832	1832	0
287	20230731	151100	614102253	1832	1837	1837	1832	2601
288	20230731	151000	609333575	1837	1834	1837	1834	2787
289	20230731	150900	604220459	1837	1837	1837	1837	0
290	20230731	150800	604220459	1837	1833	1837	1831	2834
291	20230731	150700	599030591	1838	1835	1838	1832	4201
292	20230731	150600	591318779	1836	1838	1838	1836	98
293	20230731	150500	591138747	1838	1833	1838	1833	801
294	20230731	150400	589670455	1838	1839	1839	1834	2714
295	20230731	150300	584688158	1840	1840	1840	1840	2
296	20230731	150200	584684478	1839	1845	1845	1839	150
297	20230731	150100	584408569	1844	1844	1844	1844	36
298	20230731	150000	584342185	1846	1846	1846	1846	0
299	20230731	145900	584342185	1846	1844	1846	1844	2
300	20230731	145800	584338495	1843	1841	1843	1841	1056
301	20230731	145700	582393397	1841	1839	1841	1839	58
302	20230731	145600	582286733	1839	1839	1839	1839	2
303	20230731	145500	582283055	1839	1841	1841	1839	1887
304	20230731	145400	578812856	1843	1837	1843	1837	1184
305	20230731	145300	576635604	1837	1840	1840	1835	2682
306	20230731	145200	571710035	1840	1846	1846	1840	5238
307	20230731	145100	562061254	1846	1845	1847	1845	1138
308	20230731	145000	559959557	1845	1848	1851	1845	4256
309	20230731	144900	552104839	1849	1848	1849	1848	124
310	20230731	144800	551875686	1849	1846	1849	1846	241
311	20230731	144700	551430323	1848	1852	1854	1846	9889
312	20230731	144600	533138109	1852	1855	1856	1852	3877
313	20230731	144500	525948297	1855	1858	1858	1855	1566
314	20230731	144400	523041382	1858	1858	1858	1857	721
315	20230731	144300	521702409	1859	1860	1860	1859	33
316	20230731	144200	521641037	1860	1860	1860	1860	0
317	20230731	144100	521641037	1860	1861	1861	1860	32
318	20230731	144000	521581499	1860	1860	1860	1860	0
319	20230731	143900	521581499	1860	1860	1860	1860	0
320	20230731	143800	521581499	1860	1860	1860	1860	1
321	20230731	143700	521579639	1860	1860	1860	1860	0
322	20230731	143600	521579639	1860	1860	1860	1860	30
323	20230731	143500	521523839	1860	1861	1861	1860	174
324	20230731	143400	521200099	1860	1860	1860	1860	1
325	20230731	143300	521198239	1859	1859	1859	1859	0
326	20230731	143200	521198239	1859	1859	1859	1859	0
327	20230731	143100	521198239	1859	1859	1859	1859	1
328	20230731	143000	521196380	1859	1859	1859	1859	0
329	20230731	142900	521196380	1859	1859	1859	1859	0
330	20230731	142800	521196380	1859	1859	1859	1859	10
331	20230731	142700	521177790	1859	1860	1860	1859	43
332	20230731	142600	521097828	1860	1857	1860	1857	2053
333	20230731	142500	517280492	1859	1860	1860	1857	284
334	20230731	142400	516752402	1861	1862	1862	1861	448
335	20230731	142300	515918322	1863	1864	1864	1863	1646
336	20230731	142200	512851678	1862	1862	1862	1862	0
337	20230731	142100	512851678	1862	1862	1862	1862	54
338	20230731	142000	512751130	1862	1861	1862	1861	1000
339	20230731	141900	510889875	1861	1861	1861	1861	0
340	20230731	141800	510889875	1861	1861	1861	1861	255
341	20230731	141700	510415320	1861	1859	1861	1859	55
342	20230731	141600	510312967	1861	1861	1861	1861	0
343	20230731	141500	510312967	1861	1861	1861	1861	0
344	20230731	141400	510312967	1861	1859	1861	1857	2783
345	20230731	141300	505138858	1860	1860	1860	1860	142
346	20230731	141200	504874738	1860	1860	1860	1860	54
347	20230731	141100	504774298	1860	1862	1862	1860	2021
348	20230731	141000	501014338	1860	1866	1866	1860	2580
349	20230731	140900	496202658	1866	1866	1866	1866	53
350	20230731	140800	496103760	1865	1865	1865	1865	19
351	20230731	140700	496068325	1871	1871	1871	1871	0
352	20230731	140600	496068325	1871	1871	1871	1871	0
353	20230731	140500	496068325	1871	1871	1871	1871	0
354	20230731	140400	496068325	1871	1871	1871	1871	0
355	20230731	140300	496068325	1871	1871	1871	1871	0
356	20230731	140200	496068325	1871	1862	1871	1862	1150
357	20230731	140100	493916684	1867	1863	1867	1863	2789
358	20230731	140000	488710203	1867	1858	1867	1858	1304
359	20230731	135900	486284827	1860	1859	1860	1859	1100
360	20230731	135800	484238828	1859	1861	1861	1858	2890
361	20230731	135700	478864188	1861	1861	1861	1861	1
362	20230731	135600	478862327	1861	1861	1861	1861	0
363	20230731	135500	478862327	1861	1861	1861	1861	0
364	20230731	135400	478862327	1861	1860	1861	1859	254
365	20230731	135300	478389716	1860	1865	1865	1860	2831
366	20230731	135200	473119893	1865	1864	1865	1864	5
367	20230731	135100	473110569	1864	1862	1864	1862	64
368	20230731	135000	472991381	1863	1864	1864	1863	52
369	20230731	134900	472894503	1864	1867	1869	1864	2164
370	20230731	134800	468853254	1867	1867	1870	1867	107
371	20230731	134700	468653436	1867	1863	1873	1863	1949
372	20230731	134600	465020311	1864	1862	1864	1862	1020
373	20230731	134500	463121031	1864	1863	1867	1863	2076
374	20230731	134400	459247233	1865	1864	1867	1862	5071
375	20230731	134300	449796442	1866	1867	1870	1865	1440
376	20230731	134200	447110179	1867	1868	1870	1867	183
377	20230731	134100	446768137	1870	1870	1872	1869	1317
378	20230731	134000	444306386	1872	1870	1872	1870	56
379	20230731	133900	444201660	1873	1874	1877	1871	1320
380	20230731	133800	441731834	1877	1873	1880	1873	1319
381	20230731	133700	439261217	1875	1871	1875	1871	426
382	20230731	133600	438463499	1872	1874	1875	1872	949
383	20230731	133500	436686508	1873	1878	1880	1873	803
384	20230731	133400	435179452	1876	1877	1879	1876	67
385	20230731	133300	435053695	1880	1879	1880	1879	51
386	20230731	133200	434957865	1880	1879	1880	1879	13
387	20230731	133100	434933437	1878	1878	1878	1878	26
388	20230731	133000	434884609	1880	1880	1880	1880	0
389	20230731	132900	434884609	1880	1880	1880	1880	300
390	20230731	132800	434320609	1880	1879	1880	1879	17
391	20230731	132700	434288663	1879	1879	1880	1879	91
392	20230731	132600	434117673	1879	1878	1879	1878	44
393	20230731	132500	434035040	1879	1879	1879	1879	0
394	20230731	132400	434035040	1879	1879	1879	1879	10
395	20230731	132300	434016250	1879	1880	1880	1879	411
396	20230731	132200	433243680	1880	1880	1880	1880	0
397	20230731	132100	433243680	1880	1880	1880	1880	0
398	20230731	132000	433243680	1880	1880	1880	1880	103
399	20230731	131900	433050040	1880	1880	1880	1880	0
400	20230731	131800	433050040	1880	1880	1880	1880	0
401	20230731	131700	433050040	1880	1880	1880	1880	0
402	20230731	131600	433050040	1880	1880	1880	1880	0
403	20230731	131500	433050040	1880	1880	1880	1880	0
404	20230731	131400	433050040	1880	1878	1880	1878	71
405	20230731	131300	432916676	1878	1879	1881	1878	1117
406	20230731	131200	430816628	1880	1878	1880	1877	48
407	20230731	131100	430726489	1880	1877	1880	1876	46
408	20230731	131000	430640140	1880	1878	1880	1878	30
409	20230731	130900	430583756	1881	1876	1881	1876	1015
410	20230731	130800	428675565	1881	1881	1881	1881	0
411	20230731	130700	428675565	1881	1881	1881	1881	0
412	20230731	130600	428675565	1881	1878	1881	1878	1000
413	20230731	130500	426796611	1878	1878	1878	1878	2
414	20230731	130400	426792855	1877	1877	1879	1876	70
415	20230731	130300	426661449	1876	1879	1879	1876	81
416	20230731	130200	426509414	1880	1877	1880	1877	72
417	20230731	130100	426374127	1878	1880	1881	1878	201
418	20230731	130000	425996286	1880	1881	1881	1878	131
419	20230731	125900	425749991	1881	1880	1881	1878	1063
420	20230731	125800	423750601	1881	1881	1881	1881	0
421	20230731	125700	423750601	1881	1878	1881	1878	286
422	20230731	125600	423213230	1880	1871	1880	1870	12086
423	20230731	125500	400600346	1871	1871	1871	1871	0
424	20230731	125400	400600346	1871	1871	1871	1871	200
425	20230731	125300	400226146	1871	1871	1871	1871	0
426	20230731	125200	400226146	1871	1871	1871	1871	0
427	20230731	125100	400226146	1871	1871	1871	1871	13
428	20230731	125000	400201823	1871	1871	1871	1870	417
429	20230731	124900	399421674	1870	1870	1870	1870	0
430	20230731	124800	399421674	1870	1870	1870	1870	0
431	20230731	124700	399421674	1870	1870	1870	1870	58
432	20230731	124600	399313214	1870	1870	1870	1870	61
433	20230731	124500	399199144	1870	1870	1870	1870	1635
434	20230731	124400	396141694	1871	1871	1871	1871	5
435	20230731	124300	396132339	1871	1871	1871	1871	6
436	20230731	124200	396121113	1871	1871	1871	1871	2
437	20230731	124100	396117371	1871	1871	1871	1871	49
438	20230731	124000	396025692	1870	1870	1870	1870	61
439	20230731	123900	395911622	1870	1870	1870	1870	0
440	20230731	123800	395911622	1870	1870	1870	1870	0
441	20230731	123700	395911622	1870	1870	1870	1870	20
442	20230731	123600	395874222	1870	1869	1870	1869	7
443	20230731	123500	395861133	1869	1869	1869	1869	1
444	20230731	123400	395859264	1871	1871	1871	1871	0
445	20230731	123300	395859264	1871	1871	1871	1871	0
446	20230731	123200	395859264	1871	1871	1871	1871	0
447	20230731	123100	395859264	1871	1869	1871	1869	104
448	20230731	123000	395664726	1871	1869	1871	1869	250
449	20230731	122900	395197210	1867	1867	1867	1867	63
450	20230731	122800	395079589	1867	1870	1870	1867	1183
451	20230731	122700	392870580	1870	1870	1870	1870	41
452	20230731	122600	392793910	1870	1869	1871	1868	865
453	20230731	122500	391177276	1871	1871	1871	1871	0
454	20230731	122400	391177276	1871	1871	1871	1871	0
455	20230731	122300	391177276	1871	1870	1871	1870	1000
456	20230731	122200	389306963	1870	1870	1870	1870	200
457	20230731	122100	388932963	1870	1870	1870	1870	16
458	20230731	122000	388903043	1871	1868	1871	1868	69
459	20230731	121900	388774146	1867	1867	1867	1867	16
460	20230731	121800	388744274	1867	1867	1867	1867	0
461	20230731	121700	388744274	1867	1867	1867	1867	0
462	20230731	121600	388744274	1867	1867	1867	1866	68
463	20230731	121500	388617384	1870	1866	1870	1866	431
464	20230731	121400	387811422	1871	1865	1871	1865	1414
465	20230731	121300	385167880	1867	1867	1867	1867	0
466	20230731	121200	385167880	1867	1863	1867	1863	1303
467	20230731	121100	382735227	1863	1863	1867	1863	392
468	20230731	121000	382003708	1866	1862	1866	1862	660
469	20230731	120900	380772796	1865	1861	1865	1861	300
470	20230731	120800	380213505	1863	1863	1863	1860	2082
471	20230731	120700	376339683	1866	1866	1867	1860	1679
472	20230731	120600	373211235	1863	1858	1863	1858	105
473	20230731	120500	373015638	1867	1857	1867	1857	1883
474	20230731	120400	369512872	1859	1865	1865	1854	6614
475	20230731	120300	357210366	1866	1870	1871	1866	2405
476	20230731	120200	352716651	1871	1870	1871	1870	1000
477	20230731	120100	350846155	1868	1870	1870	1868	65
478	20230731	120000	350724714	1870	1868	1870	1868	1286
479	20230731	115900	348322266	1868	1868	1868	1868	216
480	20230731	115800	347918778	1870	1871	1871	1868	1064
481	20230731	115700	345928705	1870	1872	1872	1870	6684
482	20230731	115600	333417164	1880	1883	1896	1873	1904
483	20230731	115500	329841269	1881	1877	1898	1877	83
484	20230731	115400	329685002	1899	1876	1899	1874	114
485	20230731	115300	329470787	1878	1874	1878	1874	202
486	20230731	115200	329092231	1874	1874	1874	1872	754
487	20230731	115100	327679361	1872	1872	1872	1872	909
488	20230731	115000	325977713	1872	1877	1877	1872	4736
489	20230731	114900	317104970	1877	1877	1877	1877	362
490	20230731	114800	316425496	1877	1877	1877	1877	2
491	20230731	114700	316421742	1875	1874	1875	1874	605
492	20230731	114600	315287429	1875	1874	1875	1874	502
493	20230731	114500	314346241	1875	1879	1879	1874	19914
494	20230731	114400	277003926	1879	1884	1884	1878	5812
495	20230731	114300	266074534	1884	1892	1892	1884	4591
496	20230731	114200	257410778	1892	1890	1916	1890	299
497	20230731	114100	256843148	1887	1887	1887	1887	0
498	20230731	114000	256843148	1887	1887	1887	1887	0
499	20230731	113900	256843148	1887	1887	1887	1887	1
500	20230731	113800	256841261	1887	1890	1890	1885	1673
501	20230731	113700	253684208	1891	1896	1896	1891	624
502	20230731	113600	252503622	1898	1896	1916	1896	353
503	20230731	113500	251830005	1916	1882	1916	1882	1531
504	20230731	113400	248940055	1882	1882	1882	1882	3897
505	20230731	113300	241605901	1883	1888	1888	1883	2151
506	20230731	113200	237551017	1888	1891	1891	1888	2456
507	20230731	113100	232908579	1892	1898	1898	1892	1524
508	20230731	113000	230018213	1900	1898	1900	1898	5
509	20230731	112900	230008721	1898	1893	1898	1893	2322
510	20230731	112800	225608626	1893	1894	1894	1893	618
511	20230731	112700	224438534	1894	1892	1894	1892	59
512	20230731	112600	224326888	1892	1892	1892	1892	50
513	20230731	112500	224232288	1894	1892	1894	1892	178
514	20230731	112400	223895508	1892	1893	1893	1892	1051
515	20230731	112300	221906873	1893	1893	1893	1893	57
516	20230731	112200	221798972	1893	1898	1898	1893	10000
517	20230731	112100	202854410	1900	1900	1900	1900	0
518	20230731	112000	202854410	1900	1898	1900	1898	99
519	20230731	111900	202666404	1898	1898	1898	1898	48
520	20230731	111800	202575300	1900	1899	1900	1899	632
521	20230731	111700	201374548	1900	1898	1900	1898	59
522	20230731	111600	201262554	1898	1898	1898	1898	48
523	20230731	111500	201171450	1899	1900	1900	1898	7023
524	20230731	111400	187836919	1900	1903	1903	1900	4610
525	20230731	111300	179071083	1901	1901	1902	1901	2047
526	20230731	111200	175178239	1902	1902	1902	1902	703
527	20230731	111100	173841133	1902	1904	1904	1902	16521
528	20230731	111000	142386528	1905	1904	1905	1904	82
529	20230731	110900	142230390	1905	1906	1906	1905	1850
530	20230731	110800	138705305	1909	1909	1909	1909	0
531	20230731	110700	138705305	1909	1910	1910	1909	911
532	20230731	110600	136966196	1910	1910	1910	1910	30
533	20230731	110500	136908896	1909	1909	1909	1909	0
534	20230731	110400	136908896	1909	1909	1909	1909	0
535	20230731	110300	136908896	1909	1909	1909	1909	6
536	20230731	110200	136897442	1909	1909	1909	1909	6
537	20230731	110100	136885988	1909	1909	1909	1909	6
538	20230731	110000	136874534	1909	1909	1909	1909	4
539	20230731	105900	136866898	1908	1908	1913	1908	9
540	20230731	105800	136849704	1908	1908	1908	1908	4
541	20230731	105700	136842072	1908	1908	1908	1908	2
542	20230731	105600	136838256	1908	1908	1914	1908	6
543	20230731	105500	136826802	1907	1907	1907	1907	1
544	20230731	105400	136824895	1907	1907	1907	1907	1
545	20230731	105300	136822988	1906	1906	1906	1906	898
546	20230731	105200	135111400	1904	1904	1904	1904	0
547	20230731	105100	135111400	1904	1905	1905	1904	40
548	20230731	105000	135035236	1905	1905	1905	1905	0
549	20230731	104900	135035236	1905	1905	1905	1905	0
550	20230731	104800	135035236	1905	1905	1905	1905	800
551	20230731	104700	133511236	1905	1904	1905	1903	53
552	20230731	104600	133410336	1905	1903	1905	1903	42
553	20230731	104500	133330408	1903	1903	1903	1903	41
554	20230731	104400	133252385	1903	1902	1903	1902	1351
555	20230731	104300	130681973	1903	1906	1906	1903	6912
556	20230731	104200	117525323	1905	1906	1906	1905	37
557	20230731	104100	117454813	1906	1907	1907	1906	38
558	20230731	104000	117382357	1907	1909	1909	1907	1290
559	20230731	103900	114921609	1911	1911	1911	1911	1
560	20230731	103800	114919698	1911	1909	1911	1909	2
561	20230731	103700	114915878	1909	1911	1911	1909	1629
562	20230731	103600	111806115	1909	1909	1909	1909	0
563	20230731	103500	111806115	1909	1909	1909	1909	0
564	20230731	103400	111806115	1909	1909	1911	1909	41
565	20230731	103300	111727844	1909	1909	1909	1909	1004
566	20230731	103200	109811208	1907	1908	1908	1907	39
567	20230731	103100	109736820	1908	1908	1908	1908	39
568	20230731	103000	109662408	1908	1908	1908	1908	325
569	20230731	102900	109042308	1908	1914	1914	1908	5711
570	20230731	102800	98136299	1915	1913	1915	1913	1040
571	20230731	102700	96145773	1915	1915	1915	1913	366
572	20230731	102600	95444975	1915	1915	1915	1915	4
573	20230731	102500	95437315	1913	1913	1913	1913	517
574	20230731	102400	94448294	1913	1917	1917	1910	1377
575	20230731	102300	91815163	1919	1919	1919	1919	2
576	20230731	102200	91811325	1920	1920	1920	1920	0
577	20230731	102100	91811325	1920	1923	1923	1918	5196
578	20230731	102000	81837778	1923	1924	1924	1923	1168
579	20230731	101900	79591712	1926	1926	1926	1926	1
580	20230731	101800	79589786	1923	1926	1926	1923	1010
581	20230731	101700	77646232	1926	1928	1928	1926	991
582	20230731	101600	75735658	1928	1928	1928	1928	8
583	20230731	101500	75720234	1928	1928	1928	1928	1
584	20230731	101400	75718306	1926	1926	1926	1926	33
585	20230731	101300	75654748	1927	1927	1927	1927	0
586	20230731	101200	75654748	1927	1927	1927	1927	0
587	20230731	101100	75654748	1927	1927	1927	1927	50
588	20230731	101000	75558398	1927	1926	1927	1926	35
589	20230731	100900	75490984	1927	1927	1927	1927	0
590	20230731	100800	75490984	1927	1932	1932	1927	3000
591	20230731	100700	69707604	1931	1931	1931	1931	0
592	20230731	100600	69707604	1931	1931	1931	1931	0
593	20230731	100500	69707604	1931	1931	1931	1931	0
594	20230731	100400	69707604	1931	1931	1931	1931	1
595	20230731	100300	69705673	1928	1926	1928	1926	1313
596	20230731	100200	67175359	1927	1927	1927	1927	100
597	20230731	100100	66982659	1927	1927	1927	1927	0
598	20230731	100000	66982659	1927	1927	1927	1927	0
599	20230731	095900	66982659	1927	1927	1927	1927	0
600	20230731	095800	66982659	1927	1926	1927	1926	1443
601	20230731	095700	64202641	1926	1928	1928	1926	3057
602	20230731	095600	58314158	1929	1929	1929	1929	52
603	20230731	095500	58213850	1929	1929	1929	1929	2205
604	20230731	095400	53960405	1929	1929	1929	1929	3
605	20230731	095300	53954618	1929	1929	1929	1929	8
606	20230731	095200	53939186	1929	1931	1935	1929	206
607	20230731	095100	53541200	1931	1931	1931	1931	191
608	20230731	095000	53172379	1943	1931	1943	1931	200
609	20230731	094900	52785311	1939	1939	1939	1939	0
610	20230731	094800	52785311	1939	1939	1939	1939	0
611	20230731	094700	52785311	1939	1939	1939	1939	0
612	20230731	094600	52785311	1939	1939	1939	1939	0
613	20230731	094500	52785311	1939	1939	1939	1939	0
614	20230731	094400	52785311	1939	1939	1939	1939	0
615	20230731	094300	52785311	1939	1931	1939	1931	1101
616	20230731	094200	50658480	1939	1931	1939	1931	200
617	20230731	094100	50271480	1939	1939	1939	1939	0
618	20230731	094000	50271480	1939	1939	1939	1939	0
619	20230731	093900	50271480	1939	1931	1939	1931	200
620	20230731	093800	49884511	1931	1929	1931	1929	3
621	20230731	093700	49878722	1926	1926	1926	1926	0
622	20230731	093600	49878722	1926	1938	1938	1926	6089
623	20230731	093500	38131905	1938	1938	1938	1938	0
624	20230731	093400	38131905	1938	1938	1938	1938	889
625	20230731	093300	36409023	1930	1930	1930	1930	1940
626	20230731	093200	32664823	1930	1938	1938	1930	2281
627	20230731	093100	28253269	1945	1945	1945	1945	0
628	20230731	093000	28253269	1945	1945	1945	1945	0
629	20230731	092900	28253269	1945	1945	1945	1945	0
630	20230731	092800	28253269	1945	1945	1945	1945	0
631	20230731	092700	28253269	1945	1945	1945	1945	1
632	20230731	092600	28251324	1938	1938	1938	1938	0
633	20230731	092500	28251324	1938	1943	1943	1938	1250
634	20230731	092400	25823824	1936	1936	1936	1936	0
635	20230731	092300	25823824	1936	1936	1936	1936	2207
636	20230731	092200	21551072	1936	1936	1936	1936	3002
637	20230731	092100	15739200	1929	1929	1929	1929	359
638	20230731	092000	15046689	1936	1936	1936	1936	0
639	20230731	091900	15046689	1936	1937	1937	1926	3151
640	20230731	091800	8963678	1929	1929	1929	1929	16
641	20230731	091700	8932814	1929	1930	1930	1929	290
642	20230731	091600	8373364	1948	1948	1948	1948	0
643	20230731	091500	8373364	1948	1932	1948	1927	1889
644	20230731	091400	4726909	1932	1933	1933	1932	1121
645	20230731	091300	2561062	1931	1931	1931	1931	0
646	20230731	091200	2561062	1931	1931	1931	1931	0
647	20230731	091100	2561062	1931	1931	1931	1931	0
648	20230731	091000	2561062	1931	1937	1937	1931	1000
649	20230731	090900	627720	1938	1938	1938	1938	0
650	20230731	090800	627720	1938	1938	1938	1938	0
651	20230731	090700	627720	1938	1938	1938	1938	0
652	20230731	090600	627720	1938	1938	1938	1938	0
653	20230731	090500	627720	1938	1938	1938	1938	55
654	20230731	090400	521130	1955	1955	1955	1955	1
655	20230731	090300	519175	1971	1968	1971	1968	2
656	20230731	090200	515236	1938	1938	1938	1938	52
657	20230731	090100	414460	1955	1955	1955	1955	0
658	20230731	090000	414460	1955	1955	1955	1955	212