KissMeData/092220/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195200	4182879120	1887	1887	1887	1887	42216
3	20230719	195100	4182879120	1887	1887	1887	1887	0
4	20230719	195000	4182879120	1887	1887	1887	1887	0
5	20230719	194900	4182879120	1887	1887	1887	1887	0
6	20230719	194800	4182879120	1887	1887	1887	1887	0
7	20230719	194700	4182879120	1887	1887	1887	1887	0
8	20230719	194600	4182879120	1887	1887	1887	1887	0
9	20230719	194500	4182879120	1887	1887	1887	1887	0
10	20230719	194400	4182879120	1887	1887	1887	1887	0
11	20230719	194300	4182879120	1887	1887	1887	1887	0
12	20230719	194200	4182879120	1887	1887	1887	1887	0
13	20230719	194100	4182879120	1887	1887	1887	1887	0
14	20230719	194000	4182879120	1887	1887	1887	1887	0
15	20230719	193900	4182879120	1887	1887	1887	1887	0
16	20230719	193800	4182879120	1887	1887	1887	1887	0
17	20230719	193700	4182879120	1887	1887	1887	1887	0
18	20230719	193600	4182879120	1887	1887	1887	1887	0
19	20230719	193500	4182879120	1887	1887	1887	1887	0
20	20230719	193400	4182879120	1887	1887	1887	1887	0
21	20230719	193300	4182879120	1887	1887	1887	1887	0
22	20230719	193200	4182879120	1887	1887	1887	1887	0
23	20230719	193100	4182879120	1887	1887	1887	1887	0
24	20230719	193000	4182879120	1887	1887	1887	1887	0
25	20230719	192900	4182879120	1887	1887	1887	1887	0
26	20230719	192800	4182879120	1887	1887	1887	1887	0
27	20230719	192700	4182879120	1887	1887	1887	1887	0
28	20230719	192600	4182879120	1887	1887	1887	1887	0
29	20230719	192500	4182879120	1887	1887	1887	1887	0
30	20230719	192400	4182879120	1887	1887	1887	1887	0
31	20230719	192300	4182879120	1887	1887	1887	1887	0
32	20230719	192200	4182879120	1887	1887	1887	1887	42216
33	20230719	192100	4182879120	1887	1887	1887	1887	0
34	20230719	192000	4182879120	1887	1887	1887	1887	0
35	20230719	191900	4182879120	1887	1887	1887	1887	0
36	20230719	191800	4182879120	1887	1887	1887	1887	0
37	20230719	191700	4182879120	1887	1887	1887	1887	0
38	20230719	191600	4182879120	1887	1887	1887	1887	0
39	20230719	191500	4182879120	1887	1887	1887	1887	0
40	20230719	191400	4182879120	1887	1887	1887	1887	0
41	20230719	191300	4182879120	1887	1887	1887	1887	0
42	20230719	191200	4182879120	1887	1887	1887	1887	0
43	20230719	191100	4182879120	1887	1887	1887	1887	0
44	20230719	191000	4182879120	1887	1887	1887	1887	0
45	20230719	190900	4182879120	1887	1887	1887	1887	0
46	20230719	190800	4182879120	1887	1887	1887	1887	0
47	20230719	190700	4182879120	1887	1887	1887	1887	0
48	20230719	190600	4182879120	1887	1887	1887	1887	0
49	20230719	190500	4182879120	1887	1887	1887	1887	0
50	20230719	190400	4182879120	1887	1887	1887	1887	0
51	20230719	190300	4182879120	1887	1887	1887	1887	0
52	20230719	190200	4182879120	1887	1887	1887	1887	0
53	20230719	190100	4182879120	1887	1887	1887	1887	0
54	20230719	190000	4182879120	1887	1887	1887	1887	0
55	20230719	185900	4182879120	1887	1887	1887	1887	0
56	20230719	185800	4182879120	1887	1887	1887	1887	0
57	20230719	185700	4182879120	1887	1887	1887	1887	0
58	20230719	185600	4182879120	1887	1887	1887	1887	0
59	20230719	185500	4182879120	1887	1887	1887	1887	0
60	20230719	185400	4182879120	1887	1887	1887	1887	0
61	20230719	185300	4182879120	1887	1887	1887	1887	0
62	20230719	185200	4182879120	1887	1887	1887	1887	42216
63	20230719	185100	4182879120	1887	1887	1887	1887	0
64	20230719	185000	4182879120	1887	1887	1887	1887	0
65	20230719	184900	4182879120	1887	1887	1887	1887	0
66	20230719	184800	4182879120	1887	1887	1887	1887	0
67	20230719	184700	4182879120	1887	1887	1887	1887	0
68	20230719	184600	4182879120	1887	1887	1887	1887	0
69	20230719	184500	4182879120	1887	1887	1887	1887	0
70	20230719	184400	4182879120	1887	1887	1887	1887	0
71	20230719	184300	4182879120	1887	1887	1887	1887	0
72	20230719	184200	4182879120	1887	1887	1887	1887	0
73	20230719	184100	4182879120	1887	1887	1887	1887	0
74	20230719	184000	4182879120	1887	1887	1887	1887	0
75	20230719	183900	4182879120	1887	1887	1887	1887	0
76	20230719	183800	4182879120	1887	1887	1887	1887	0
77	20230719	183700	4182879120	1887	1887	1887	1887	0
78	20230719	183600	4182879120	1887	1887	1887	1887	0
79	20230719	183500	4182879120	1887	1887	1887	1887	0
80	20230719	183400	4182879120	1887	1887	1887	1887	0
81	20230719	183300	4182879120	1887	1887	1887	1887	0
82	20230719	183200	4182879120	1887	1887	1887	1887	0
83	20230719	183100	4182879120	1887	1887	1887	1887	0
84	20230719	183000	4182879120	1887	1887	1887	1887	0
85	20230719	182900	4182879120	1887	1887	1887	1887	0
86	20230719	182800	4182879120	1887	1887	1887	1887	0
87	20230719	182700	4182879120	1887	1887	1887	1887	0
88	20230719	182600	4182879120	1887	1887	1887	1887	0
89	20230719	182500	4182879120	1887	1887	1887	1887	0
90	20230719	182400	4182879120	1887	1887	1887	1887	0
91	20230719	182300	4182879120	1887	1887	1887	1887	0
92	20230719	182200	4182879120	1887	1887	1887	1887	42216
93	20230719	182100	4182879120	1887	1887	1887	1887	0
94	20230719	182000	4182879120	1887	1887	1887	1887	0
95	20230719	181900	4182879120	1887	1887	1887	1887	0
96	20230719	181800	4182879120	1887	1887	1887	1887	0
97	20230719	181700	4182879120	1887	1887	1887	1887	0
98	20230719	181600	4182879120	1887	1887	1887	1887	0
99	20230719	181500	4182879120	1887	1887	1887	1887	0
100	20230719	181400	4182879120	1887	1887	1887	1887	0
101	20230719	181300	4182879120	1887	1887	1887	1887	0
102	20230719	181200	4182879120	1887	1887	1887	1887	0
103	20230719	181100	4182879120	1887	1887	1887	1887	0
104	20230719	181000	4182879120	1887	1887	1887	1887	0
105	20230719	180900	4182879120	1887	1887	1887	1887	0
106	20230719	180800	4182879120	1887	1887	1887	1887	0
107	20230719	180700	4182879120	1887	1887	1887	1887	0
108	20230719	180600	4182879120	1887	1887	1887	1887	0
109	20230719	180500	4182879120	1887	1887	1887	1887	0
110	20230719	180400	4182879120	1887	1887	1887	1887	0
111	20230719	180300	4182879120	1887	1887	1887	1887	0
112	20230719	180200	4182879120	1887	1887	1887	1887	0
113	20230719	180100	4182879120	1887	1887	1887	1887	0
114	20230719	180000	4182879120	1887	1887	1887	1887	0
115	20230719	175900	4182879120	1887	1887	1887	1887	0
116	20230719	175800	4182879120	1887	1887	1887	1887	0
117	20230719	175700	4182879120	1887	1887	1887	1887	0
118	20230719	175600	4182879120	1887	1887	1887	1887	0
119	20230719	175500	4182879120	1887	1887	1887	1887	0
120	20230719	175400	4182879120	1887	1887	1887	1887	0
121	20230719	175300	4182879120	1887	1887	1887	1887	0
122	20230719	175200	4182879120	1887	1887	1887	1887	42216
123	20230719	175100	4182879120	1887	1887	1887	1887	0
124	20230719	175000	4182879120	1887	1887	1887	1887	0
125	20230719	174900	4182879120	1887	1887	1887	1887	0
126	20230719	174800	4182879120	1887	1887	1887	1887	0
127	20230719	174700	4182879120	1887	1887	1887	1887	0
128	20230719	174600	4182879120	1887	1887	1887	1887	0
129	20230719	174500	4182879120	1887	1887	1887	1887	0
130	20230719	174400	4182879120	1887	1887	1887	1887	0
131	20230719	174300	4182879120	1887	1887	1887	1887	0
132	20230719	174200	4182879120	1887	1887	1887	1887	0
133	20230719	174100	4182879120	1887	1887	1887	1887	0
134	20230719	174000	4182879120	1887	1887	1887	1887	0
135	20230719	173900	4182879120	1887	1887	1887	1887	0
136	20230719	173800	4182879120	1887	1887	1887	1887	0
137	20230719	173700	4182879120	1887	1887	1887	1887	0
138	20230719	173600	4182879120	1887	1887	1887	1887	0
139	20230719	173500	4182879120	1887	1887	1887	1887	0
140	20230719	173400	4182879120	1887	1887	1887	1887	0
141	20230719	173300	4182879120	1887	1887	1887	1887	0
142	20230719	173200	4182879120	1887	1887	1887	1887	0
143	20230719	173100	4182879120	1887	1887	1887	1887	0
144	20230719	173000	4182879120	1887	1887	1887	1887	0
145	20230719	172900	4182879120	1887	1887	1887	1887	0
146	20230719	172800	4182879120	1887	1887	1887	1887	0
147	20230719	172700	4182879120	1887	1887	1887	1887	0
148	20230719	172600	4182879120	1887	1887	1887	1887	0
149	20230719	172500	4182879120	1887	1887	1887	1887	0
150	20230719	172400	4182879120	1887	1887	1887	1887	0
151	20230719	172300	4182879120	1887	1887	1887	1887	0
152	20230719	172200	4182879120	1887	1887	1887	1887	42216
153	20230719	172100	4182879120	1887	1887	1887	1887	0
154	20230719	172000	4182879120	1887	1887	1887	1887	0
155	20230719	171900	4182879120	1887	1887	1887	1887	0
156	20230719	171800	4182879120	1887	1887	1887	1887	0
157	20230719	171700	4182879120	1887	1887	1887	1887	0
158	20230719	171600	4182879120	1887	1887	1887	1887	0
159	20230719	171500	4182879120	1887	1887	1887	1887	0
160	20230719	171400	4182879120	1887	1887	1887	1887	0
161	20230719	171300	4182879120	1887	1887	1887	1887	0
162	20230719	171200	4182879120	1887	1887	1887	1887	0
163	20230719	171100	4182879120	1887	1887	1887	1887	0
164	20230719	171000	4182879120	1887	1887	1887	1887	0
165	20230719	170900	4182879120	1887	1887	1887	1887	0
166	20230719	170800	4182879120	1887	1887	1887	1887	0
167	20230719	170700	4182879120	1887	1887	1887	1887	0
168	20230719	170600	4182879120	1887	1887	1887	1887	0
169	20230719	170500	4182879120	1887	1887	1887	1887	0
170	20230719	170400	4182879120	1887	1887	1887	1887	0
171	20230719	170300	4182879120	1887	1887	1887	1887	0
172	20230719	170200	4182879120	1887	1887	1887	1887	0
173	20230719	170100	4182879120	1887	1887	1887	1887	0
174	20230719	170000	4182879120	1887	1887	1887	1887	0
175	20230719	165900	4182879120	1887	1887	1887	1887	0
176	20230719	165800	4182879120	1887	1887	1887	1887	0
177	20230719	165700	4182879120	1887	1887	1887	1887	0
178	20230719	165600	4182879120	1887	1887	1887	1887	0
179	20230719	165500	4182879120	1887	1887	1887	1887	0
180	20230719	165400	4182879120	1887	1887	1887	1887	0
181	20230719	165300	4182879120	1887	1887	1887	1887	0
182	20230719	165200	4182879120	1887	1887	1887	1887	42216
183	20230719	165100	4182879120	1887	1887	1887	1887	0
184	20230719	165000	4182879120	1887	1887	1887	1887	0
185	20230719	164900	4182879120	1887	1887	1887	1887	0
186	20230719	164800	4182879120	1887	1887	1887	1887	0
187	20230719	164700	4182879120	1887	1887	1887	1887	0
188	20230719	164600	4182879120	1887	1887	1887	1887	0
189	20230719	164500	4182879120	1887	1887	1887	1887	0
190	20230719	164400	4182879120	1887	1887	1887	1887	0
191	20230719	164300	4182879120	1887	1887	1887	1887	0
192	20230719	164200	4182879120	1887	1887	1887	1887	0
193	20230719	164100	4182879120	1887	1887	1887	1887	0
194	20230719	164000	4182879120	1887	1887	1887	1887	0
195	20230719	163900	4182879120	1887	1887	1887	1887	0
196	20230719	163800	4182879120	1887	1887	1887	1887	0
197	20230719	163700	4182879120	1887	1887	1887	1887	0
198	20230719	163600	4182879120	1887	1887	1887	1887	0
199	20230719	163500	4182879120	1887	1887	1887	1887	0
200	20230719	163400	4182879120	1887	1887	1887	1887	0
201	20230719	163300	4182879120	1887	1887	1887	1887	0
202	20230719	163200	4182879120	1887	1887	1887	1887	0
203	20230719	163100	4182879120	1887	1887	1887	1887	0
204	20230719	163000	4182879120	1887	1887	1887	1887	0
205	20230719	162900	4182879120	1887	1887	1887	1887	0
206	20230719	162800	4182879120	1887	1887	1887	1887	0
207	20230719	162700	4182879120	1887	1887	1887	1887	0
208	20230719	162600	4182879120	1887	1887	1887	1887	0
209	20230719	162500	4182879120	1887	1887	1887	1887	0
210	20230719	162400	4182879120	1887	1887	1887	1887	0
211	20230719	162300	4182879120	1887	1887	1887	1887	0
212	20230719	162200	4182879120	1887	1887	1887	1887	42216
213	20230719	162100	4182879120	1887	1887	1887	1887	0
214	20230719	162000	4182879120	1887	1887	1887	1887	0
215	20230719	161900	4182879120	1887	1887	1887	1887	0
216	20230719	161800	4182879120	1887	1887	1887	1887	0
217	20230719	161700	4182879120	1887	1887	1887	1887	0
218	20230719	161600	4182879120	1887	1887	1887	1887	0
219	20230719	161500	4182879120	1887	1887	1887	1887	0
220	20230719	161400	4182879120	1887	1887	1887	1887	0
221	20230719	161300	4182879120	1887	1887	1887	1887	0
222	20230719	161200	4182879120	1887	1887	1887	1887	0
223	20230719	161100	4182879120	1887	1887	1887	1887	0
224	20230719	161000	4182879120	1887	1887	1887	1887	0
225	20230719	160900	4182879120	1887	1887	1887	1887	0
226	20230719	160800	4182879120	1887	1887	1887	1887	0
227	20230719	160700	4182879120	1887	1887	1887	1887	0
228	20230719	160600	4182879120	1887	1887	1887	1887	0
229	20230719	160500	4182879120	1887	1887	1887	1887	0
230	20230719	160400	4182879120	1887	1887	1887	1887	0
231	20230719	160300	4182879120	1887	1887	1887	1887	0
232	20230719	160200	4182879120	1887	1887	1887	1887	0
233	20230719	160100	4182879120	1887	1887	1887	1887	0
234	20230719	160000	4182879120	1887	1887	1887	1887	0
235	20230719	155900	4182879120	1887	1887	1887	1887	0
236	20230719	155800	4182879120	1887	1887	1887	1887	0
237	20230719	155700	4182879120	1887	1887	1887	1887	0
238	20230719	155600	4182879120	1887	1887	1887	1887	0
239	20230719	155500	4182879120	1887	1887	1887	1887	0
240	20230719	155400	4182879120	1887	1887	1887	1887	0
241	20230719	155300	4182879120	1887	1887	1887	1887	0
242	20230719	155200	4182879120	1887	1887	1887	1887	42216
243	20230719	155100	4182879120	1887	1887	1887	1887	0
244	20230719	155000	4182879120	1887	1887	1887	1887	0
245	20230719	154900	4182879120	1887	1887	1887	1887	0
246	20230719	154800	4182879120	1887	1887	1887	1887	0
247	20230719	154700	4182879120	1887	1887	1887	1887	0
248	20230719	154600	4182879120	1887	1887	1887	1887	0
249	20230719	154500	4182879120	1887	1887	1887	1887	0
250	20230719	154400	4182879120	1887	1887	1887	1887	0
251	20230719	154300	4182879120	1887	1887	1887	1887	0
252	20230719	154200	4182879120	1887	1887	1887	1887	0
253	20230719	154100	4182879120	1887	1887	1887	1887	0
254	20230719	154000	4182879120	1887	1887	1887	1887	0
255	20230719	153900	4182879120	1887	1887	1887	1887	0
256	20230719	153800	4182879120	1887	1887	1887	1887	0
257	20230719	153700	4182879120	1887	1887	1887	1887	0
258	20230719	153600	4182879120	1887	1887	1887	1887	0
259	20230719	153500	4182879120	1887	1887	1887	1887	0
260	20230719	153400	4182879120	1887	1887	1887	1887	0
261	20230719	153300	4182879120	1887	1887	1887	1887	0
262	20230719	153200	4182879120	1887	1887	1887	1887	0
263	20230719	153100	4182879120	1887	1887	1887	1887	0
264	20230719	153000	4182879120	1887	1887	1887	1887	42216
265	20230719	152900	4103217528	1886	1886	1886	1886	0
266	20230719	152800	4103217528	1886	1886	1886	1886	0
267	20230719	152700	4103217528	1886	1886	1886	1886	0
268	20230719	152600	4103217528	1886	1886	1886	1886	0
269	20230719	152500	4103217528	1886	1886	1886	1886	0
270	20230719	152400	4103217528	1886	1886	1886	1886	0
271	20230719	152300	4103217528	1886	1886	1886	1886	0
272	20230719	152200	4103217528	1886	1886	1886	1886	0
273	20230719	152100	4103217528	1886	1886	1886	1886	0
274	20230719	152000	4103217528	1886	1886	1886	1886	0
275	20230719	151900	4103217528	1886	1884	1886	1883	22121
276	20230719	151800	4061527385	1884	1883	1884	1883	14088
277	20230719	151700	4034990854	1883	1884	1885	1883	5704
278	20230719	151600	4024244520	1884	1885	1885	1884	17614
279	20230719	151500	3991059113	1885	1884	1885	1884	1505
280	20230719	151400	3988222485	1884	1885	1885	1884	4674
281	20230719	151300	3979412240	1886	1886	1886	1886	860
282	20230719	151200	3977790280	1885	1885	1886	1885	13384
283	20230719	151100	3952559589	1885	1885	1886	1885	5206
284	20230719	151000	3942746277	1886	1885	1886	1885	606
285	20230719	150900	3941603661	1885	1885	1885	1885	1699
286	20230719	150800	3938401046	1885	1885	1885	1885	446
287	20230719	150700	3937560336	1884	1884	1885	1884	252
288	20230719	150600	3937085519	1885	1884	1885	1883	5042
289	20230719	150500	3927590660	1884	1885	1885	1884	4951
290	20230719	150400	3918261743	1884	1884	1884	1884	2914
291	20230719	150300	3912771767	1884	1886	1886	1884	8088
292	20230719	150200	3897531075	1885	1885	1885	1885	5251
293	20230719	150100	3887632940	1886	1885	1886	1885	3885
294	20230719	150000	3880308714	1886	1886	1886	1886	300
295	20230719	145900	3879742914	1886	1885	1886	1885	7900
296	20230719	145800	3864847906	1885	1884	1885	1884	1504
297	20230719	145700	3862013741	1885	1884	1885	1884	4390
298	20230719	145600	3853740791	1885	1884	1885	1884	477
299	20230719	145500	3852842051	1885	1885	1885	1884	30
300	20230719	145400	3852785519	1884	1884	1884	1884	501
301	20230719	145300	3851841635	1884	1885	1885	1884	500
302	20230719	145200	3850899625	1884	1885	1885	1883	6977
303	20230719	145100	3837754961	1885	1884	1886	1884	5051
304	20230719	145000	3828238076	1884	1885	1885	1884	2517
305	20230719	144900	3823495001	1884	1885	1885	1884	877
306	20230719	144800	3821842406	1884	1885	1885	1884	8114
307	20230719	144700	3806551581	1886	1885	1886	1885	428
308	20230719	144600	3805744800	1884	1886	1886	1884	1685
309	20230719	144500	3802570136	1886	1887	1887	1886	31
310	20230719	144400	3802511640	1884	1885	1885	1884	9983
311	20230719	144300	3783699461	1885	1886	1886	1885	3011
312	20230719	144200	3778021716	1886	1887	1887	1885	8376
313	20230719	144100	3762224335	1887	1887	1887	1886	349
314	20230719	144000	3761565832	1887	1886	1887	1886	301
315	20230719	143900	3760998144	1886	1886	1887	1886	159
316	20230719	143800	3760698123	1886	1887	1887	1886	1211
317	20230719	143700	3758413226	1887	1887	1887	1887	42
318	20230719	143600	3758333972	1887	1886	1887	1886	1166
319	20230719	143500	3756134259	1886	1885	1886	1885	615
320	20230719	143400	3754974484	1885	1885	1885	1884	2890
321	20230719	143300	3749527897	1885	1885	1885	1885	2099
322	20230719	143200	3745571282	1885	1885	1885	1884	278
323	20230719	143100	3745047253	1884	1885	1885	1884	987
324	20230719	143000	3743187568	1885	1884	1885	1884	758
325	20230719	142900	3741759425	1885	1885	1885	1884	141
326	20230719	142800	3741493690	1885	1885	1885	1885	255
327	20230719	142700	3741013015	1885	1885	1885	1885	1124
328	20230719	142600	3738894275	1884	1884	1885	1884	553
329	20230719	142500	3737852421	1884	1884	1885	1884	6087
330	20230719	142400	3726384496	1885	1886	1886	1885	1278
331	20230719	142300	3723975464	1886	1887	1887	1886	3218
332	20230719	142200	3717904946	1887	1887	1887	1886	2403
333	20230719	142100	3713371056	1886	1886	1886	1886	3148
334	20230719	142000	3707433928	1885	1886	1886	1885	204
335	20230719	141900	3707049185	1885	1885	1885	1885	752
336	20230719	141800	3705631665	1885	1884	1885	1884	1102
337	20230719	141700	3703555417	1885	1885	1885	1884	264
338	20230719	141600	3703057787	1885	1885	1885	1884	7478
339	20230719	141500	3688968496	1885	1885	1885	1884	1864
340	20230719	141400	3685456404	1885	1885	1885	1885	988
341	20230719	141300	3683594024	1884	1885	1885	1884	408
342	20230719	141200	3682825252	1884	1885	1885	1884	4195
343	20230719	141100	3674921827	1884	1885	1885	1884	30886
344	20230719	141000	3616724869	1885	1885	1886	1885	152
345	20230719	140900	3616438348	1885	1885	1885	1885	501
346	20230719	140800	3615493963	1885	1885	1886	1885	10663
347	20230719	140700	3595392202	1886	1887	1887	1886	3501
348	20230719	140600	3588788674	1887	1887	1887	1887	4
349	20230719	140500	3588781126	1887	1887	1887	1886	2853
350	20230719	140400	3583397516	1885	1886	1886	1884	12953
351	20230719	140300	3558979805	1887	1886	1887	1886	70
352	20230719	140200	3558847775	1886	1887	1887	1886	1162
353	20230719	140100	3556656131	1887	1887	1887	1886	2122
354	20230719	140000	3552654023	1887	1887	1887	1887	37
355	20230719	135900	3552584204	1887	1887	1887	1887	332
356	20230719	135800	3551957720	1887	1888	1888	1887	1284
357	20230719	135700	3549534792	1888	1888	1888	1887	1366
358	20230719	135600	3546955946	1888	1887	1888	1887	765
359	20230719	135500	3545511928	1886	1888	1888	1886	416
360	20230719	135400	3544727142	1886	1886	1887	1886	102
361	20230719	135300	3544534769	1886	1887	1887	1886	862
362	20230719	135200	3542909036	1887	1887	1887	1887	100
363	20230719	135100	3542720336	1887	1886	1887	1886	1264
364	20230719	135000	3540335191	1887	1887	1887	1887	80
365	20230719	134900	3540184231	1887	1887	1887	1886	86
366	20230719	134800	3540022009	1887	1886	1888	1886	493
367	20230719	134700	3539091989	1887	1887	1888	1887	1512
368	20230719	134600	3536238745	1887	1888	1888	1887	369
369	20230719	134500	3535542242	1888	1888	1888	1888	1603
370	20230719	134400	3532515778	1888	1888	1888	1888	243
371	20230719	134300	3532056994	1889	1889	1889	1888	1352
372	20230719	134200	3529503591	1889	1889	1889	1888	31
373	20230719	134100	3529445053	1888	1889	1889	1887	1298
374	20230719	134000	3526995517	1887	1886	1887	1886	3038
375	20230719	133900	3521263531	1887	1887	1887	1887	7
376	20230719	133800	3521250322	1886	1886	1886	1886	1155
377	20230719	133700	3519071992	1886	1885	1886	1885	11697
378	20230719	133600	3497013671	1885	1885	1885	1884	11745
379	20230719	133500	3474885346	1885	1885	1886	1885	7347
380	20230719	133400	3461035750	1885	1885	1885	1885	3046
381	20230719	133300	3455294040	1886	1886	1886	1885	1262
382	20230719	133200	3452915158	1885	1885	1885	1885	61
383	20230719	133100	3452800173	1885	1886	1886	1885	1512
384	20230719	133000	3449948988	1886	1886	1886	1885	1028
385	20230719	132900	3448011180	1886	1885	1886	1885	817
386	20230719	132800	3446471134	1885	1885	1885	1884	532
387	20230719	132700	3445468828	1884	1884	1885	1884	253
388	20230719	132600	3444992022	1884	1886	1886	1884	15213
389	20230719	132500	3416328550	1886	1887	1887	1885	8145
390	20230719	132400	3400973209	1887	1887	1887	1887	159
391	20230719	132300	3400673176	1887	1886	1887	1886	3187
392	20230719	132200	3394659744	1886	1887	1887	1886	3306
393	20230719	132100	3388424572	1887	1889	1889	1887	17803
394	20230719	132000	3354816720	1890	1890	1890	1890	91
395	20230719	131900	3354644730	1889	1889	1889	1889	920
396	20230719	131800	3352906850	1889	1889	1890	1889	675
397	20230719	131700	3351631375	1889	1890	1890	1889	2005
398	20230719	131600	3347843925	1890	1890	1890	1890	27
399	20230719	131500	3347792895	1890	1890	1890	1889	1123
400	20230719	131400	3345670456	1890	1890	1890	1890	70
401	20230719	131300	3345538156	1890	1890	1890	1889	1813
402	20230719	131200	3342111596	1890	1890	1890	1889	6238
403	20230719	131100	3330325034	1890	1889	1890	1888	900
404	20230719	131000	3328624933	1890	1889	1890	1889	5252
405	20230719	130900	3318698699	1890	1890	1890	1890	1
406	20230719	130800	3318696809	1890	1890	1890	1888	1995
407	20230719	130700	3314929389	1890	1889	1890	1888	1416
408	20230719	130600	3312255778	1888	1889	1889	1888	2205
409	20230719	130500	3308090577	1890	1890	1890	1889	2282
410	20230719	130400	3303777997	1890	1890	1890	1890	197
411	20230719	130300	3303405667	1891	1892	1892	1890	713
412	20230719	130200	3302057405	1892	1891	1892	1891	5549
413	20230719	130100	3291564182	1890	1889	1890	1889	5062
414	20230719	130000	3281997153	1890	1890	1890	1890	22
415	20230719	125900	3281955573	1890	1890	1890	1889	256
416	20230719	125800	3281471805	1890	1889	1890	1889	1106
417	20230719	125700	3279381772	1889	1889	1889	1889	2966
418	20230719	125600	3273778998	1889	1890	1890	1889	111
419	20230719	125500	3273569239	1890	1889	1890	1889	1001
420	20230719	125400	3271678349	1889	1889	1889	1889	661
421	20230719	125300	3270429720	1890	1890	1890	1890	565
422	20230719	125200	3269361870	1890	1890	1890	1890	38
423	20230719	125100	3269290050	1890	1890	1890	1889	586
424	20230719	125000	3268182517	1890	1889	1890	1889	4269
425	20230719	124900	3260118375	1889	1889	1889	1888	1752
426	20230719	124800	3256808856	1889	1888	1889	1888	517
427	20230719	124700	3255832759	1888	1888	1888	1887	1691
428	20230719	124600	3252640551	1888	1888	1888	1887	209
429	20230719	124500	3252246094	1888	1887	1888	1887	218
430	20230719	124400	3251834627	1887	1887	1887	1887	2056
431	20230719	124300	3247954955	1887	1887	1887	1886	1377
432	20230719	124200	3245357156	1887	1887	1887	1887	510
433	20230719	124100	3244394786	1887	1887	1887	1887	266
434	20230719	124000	3243892844	1887	1886	1887	1886	270
435	20230719	123900	3243383623	1886	1886	1886	1886	5511
436	20230719	123800	3232989877	1885	1885	1886	1885	106
437	20230719	123700	3232790060	1885	1886	1886	1885	1665
438	20230719	123600	3229651470	1886	1886	1886	1886	250
439	20230719	123500	3229179970	1885	1885	1885	1884	1355
440	20230719	123400	3226626408	1885	1886	1886	1885	1201
441	20230719	123300	3224362522	1885	1886	1886	1885	2889
442	20230719	123200	3218916161	1886	1887	1887	1886	829
443	20230719	123100	3217351862	1887	1888	1888	1887	323
444	20230719	123000	3216742159	1885	1888	1888	1885	449
445	20230719	122900	3215895152	1888	1885	1888	1885	6165
446	20230719	122800	3204273804	1887	1887	1887	1885	1461
447	20230719	122700	3201519053	1888	1886	1888	1886	325
448	20230719	122600	3200906093	1888	1888	1888	1887	1124
449	20230719	122500	3198784001	1885	1885	1885	1885	200
450	20230719	122400	3198407001	1885	1886	1886	1885	2701
451	20230719	122300	3193315596	1885	1885	1888	1885	2399
452	20230719	122200	3188792696	1885	1886	1886	1885	1461
453	20230719	122100	3186037600	1886	1885	1886	1885	2700
454	20230719	122000	3180946600	1886	1885	1886	1885	23803
455	20230719	121900	3136076306	1885	1886	1886	1885	6550
456	20230719	121800	3123723906	1886	1886	1886	1886	895
457	20230719	121700	3122035936	1886	1886	1886	1885	1123
458	20230719	121600	3119917963	1885	1886	1886	1885	3500
459	20230719	121500	3113319064	1886	1886	1886	1885	2339
460	20230719	121400	3108908510	1886	1886	1886	1886	129
461	20230719	121300	3108665216	1886	1886	1886	1885	2092
462	20230719	121200	3104719710	1886	1886	1886	1886	12572
463	20230719	121100	3081008918	1886	1886	1886	1885	9346
464	20230719	121000	3063387362	1886	1886	1886	1886	6604
465	20230719	120900	3050932218	1885	1886	1888	1885	5018
466	20230719	120800	3041469681	1886	1888	1888	1886	6848
467	20230719	120700	3028552490	1886	1891	1891	1886	54903
468	20230719	120600	2924911284	1891	1890	1891	1890	1334
469	20230719	120500	2922390023	1891	1890	1891	1890	550
470	20230719	120400	2921350473	1890	1890	1890	1890	0
471	20230719	120300	2921350473	1890	1891	1891	1890	3746
472	20230719	120200	2914269333	1890	1889	1890	1889	926
473	20230719	120100	2912519693	1889	1890	1890	1889	4135
474	20230719	120000	2904704673	1890	1890	1890	1889	1612
475	20230719	115900	2901659199	1889	1890	1890	1889	3509
476	20230719	115800	2895027593	1890	1889	1890	1889	2452
477	20230719	115700	2890393590	1889	1889	1889	1889	224
478	20230719	115600	2889970454	1889	1890	1890	1889	2183
479	20230719	115500	2885845584	1889	1889	1890	1889	60
480	20230719	115400	2885732243	1890	1889	1890	1889	70
481	20230719	115300	2885600000	1890	1890	1890	1890	9
482	20230719	115200	2885582990	1890	1890	1890	1889	7959
483	20230719	115100	2870546196	1889	1890	1890	1889	2322
484	20230719	115000	2866159675	1890	1891	1891	1889	4437
485	20230719	114900	2857777416	1890	1890	1890	1890	2709
486	20230719	114800	2852657406	1890	1891	1891	1890	66
487	20230719	114700	2852532657	1891	1890	1891	1890	124
488	20230719	114600	2852298233	1891	1891	1891	1890	1398
489	20230719	114500	2849654942	1891	1890	1891	1890	1600
490	20230719	114400	2846630440	1890	1890	1890	1890	92
491	20230719	114300	2846456560	1890	1890	1891	1890	87
492	20230719	114200	2846292120	1891	1891	1891	1891	70
493	20230719	114100	2846159750	1891	1890	1891	1890	2069
494	20230719	114000	2842249338	1890	1891	1891	1890	7012
495	20230719	113900	2828996653	1891	1891	1891	1890	3586
496	20230719	113800	2822215584	1891	1891	1891	1891	218
497	20230719	113700	2821803346	1891	1892	1892	1891	836
498	20230719	113600	2820222258	1892	1892	1892	1891	5718
499	20230719	113500	2809403941	1892	1893	1893	1892	698
500	20230719	113400	2808082684	1893	1893	1893	1892	74
501	20230719	113300	2807942660	1892	1892	1892	1892	4
502	20230719	113200	2807935092	1895	1892	1895	1891	10178
503	20230719	113100	2788659633	1891	1892	1892	1891	927
504	20230719	113000	2786905750	1892	1893	1893	1891	5591
505	20230719	112900	2776327223	1893	1892	1893	1892	7829
506	20230719	112800	2761507835	1892	1892	1893	1892	355
507	20230719	112700	2760836166	1891	1891	1891	1891	0
508	20230719	112600	2760836166	1891	1892	1892	1891	729
509	20230719	112500	2759456899	1892	1892	1892	1891	1065
510	20230719	112400	2757442971	1891	1891	1891	1891	1729
511	20230719	112300	2754173432	1891	1891	1891	1890	4296
512	20230719	112200	2746053611	1891	1891	1891	1890	2971
513	20230719	112100	2740435551	1891	1891	1891	1889	1169
514	20230719	112000	2738226382	1890	1889	1890	1889	9025
515	20230719	111900	2721175156	1889	1889	1890	1889	2701
516	20230719	111800	2716072965	1888	1890	1890	1888	1972
517	20230719	111700	2712349562	1890	1888	1890	1888	4689
518	20230719	111600	2703490181	1888	1888	1889	1888	7269
519	20230719	111500	2689766236	1889	1890	1890	1889	8810
520	20230719	111400	2673124142	1890	1889	1890	1889	87
521	20230719	111300	2672959773	1889	1890	1890	1889	1418
522	20230719	111200	2670280575	1890	1890	1890	1889	2298
523	20230719	111100	2665937531	1890	1890	1890	1889	353
524	20230719	111000	2665270523	1890	1890	1891	1890	2246
525	20230719	110900	2661025561	1890	1891	1891	1890	1504
526	20230719	110800	2658182727	1890	1891	1891	1889	5167
527	20230719	110700	2648418093	1891	1890	1891	1890	5694
528	20230719	110600	2637656127	1891	1890	1891	1889	8838
529	20230719	110500	2620959949	1889	1890	1890	1888	12845
530	20230719	110400	2596700188	1890	1890	1890	1890	1328
531	20230719	110300	2594190268	1890	1891	1891	1889	58587
532	20230719	110200	2483456161	1891	1893	1893	1891	28197
533	20230719	110100	2430132739	1894	1893	1894	1892	26351
534	20230719	110000	2380257290	1893	1894	1895	1893	18452
535	20230719	105900	2345317490	1894	1894	1895	1894	4842
536	20230719	105800	2336144932	1894	1894	1894	1893	3892
537	20230719	105700	2328774484	1894	1894	1894	1893	3426
538	20230719	105600	2322285838	1894	1894	1894	1894	14181
539	20230719	105500	2295427024	1894	1894	1895	1894	2194
540	20230719	105400	2291271587	1894	1896	1896	1894	21379
541	20230719	105300	2250759501	1896	1895	1896	1895	505
542	20230719	105200	2249802026	1895	1896	1896	1895	190
543	20230719	105100	2249441843	1896	1895	1896	1895	1823
544	20230719	105000	2245985737	1895	1896	1896	1895	3242
545	20230719	104900	2239839037	1895	1895	1896	1895	6660
546	20230719	104800	2227217897	1896	1896	1896	1895	13297
547	20230719	104700	2202017142	1895	1896	1897	1895	1855
548	20230719	104600	2198501539	1896	1896	1896	1895	21268
549	20230719	104500	2158184032	1896	1896	1897	1896	3099
550	20230719	104400	2152308221	1897	1897	1897	1896	634
551	20230719	104300	2151105533	1897	1896	1897	1896	3105
552	20230719	104200	2145217398	1896	1896	1896	1896	17687
553	20230719	104100	2111682846	1897	1897	1897	1896	2789
554	20230719	104000	2106392554	1897	1897	1898	1896	15324
555	20230719	103900	2077324004	1897	1898	1898	1897	2318
556	20230719	103800	2072925547	1898	1899	1899	1898	17907
557	20230719	103700	2038936603	1898	1899	1899	1898	5208
558	20230719	103600	2029046614	1899	1900	1900	1899	13572
559	20230719	103500	2003273321	1900	1900	1900	1900	573
560	20230719	103400	2002184621	1900	1900	1900	1899	631
561	20230719	103300	2000986349	1899	1900	1900	1899	341
562	20230719	103200	2000338710	1900	1899	1900	1899	613
563	20230719	103100	1999174520	1899	1900	1900	1899	3385
564	20230719	103000	1992743071	1900	1901	1901	1900	1406
565	20230719	102900	1990070322	1901	1900	1901	1900	1096
566	20230719	102800	1987987900	1901	1901	1901	1901	73
567	20230719	102700	1987849127	1901	1900	1901	1900	777
568	20230719	102600	1986372107	1901	1901	1901	1900	2437
569	20230719	102500	1981741798	1901	1900	1901	1900	659
570	20230719	102400	1980489196	1900	1900	1900	1899	1164
571	20230719	102300	1978277720	1900	1900	1900	1899	5173
572	20230719	102200	1968449081	1900	1899	1900	1899	339
573	20230719	102100	1967805319	1899	1899	1899	1898	3371
574	20230719	102000	1961404790	1899	1898	1899	1898	879
575	20230719	101900	1959735580	1898	1899	1899	1898	2548
576	20230719	101800	1954899354	1899	1898	1899	1898	293
577	20230719	101700	1954343008	1899	1898	1899	1898	1437
578	20230719	101600	1951615045	1899	1899	1899	1898	1593
579	20230719	101500	1948589995	1898	1899	1899	1898	1559
580	20230719	101400	1945629919	1898	1899	1899	1898	441
581	20230719	101300	1944792717	1899	1899	1899	1899	1018
582	20230719	101200	1942859535	1898	1898	1899	1898	344
583	20230719	101100	1942206351	1899	1898	1899	1898	2434
584	20230719	101000	1937584930	1898	1898	1899	1898	4684
585	20230719	100900	1928694444	1898	1898	1899	1898	4535
586	20230719	100800	1920087013	1899	1900	1900	1899	5231
587	20230719	100700	1910152744	1899	1901	1901	1899	8338
588	20230719	100600	1894310175	1901	1901	1901	1900	159
589	20230719	100500	1894008071	1901	1901	1901	1900	571
590	20230719	100400	1892922668	1901	1901	1901	1900	3782
591	20230719	100300	1885736371	1901	1901	1901	1900	270
592	20230719	100200	1885223258	1901	1901	1901	1900	2538
593	20230719	100100	1880400920	1901	1901	1901	1900	2077
594	20230719	100000	1876454600	1901	1899	1901	1899	2238
595	20230719	095900	1872204077	1900	1900	1900	1899	3464
596	20230719	095800	1865622658	1900	1900	1900	1899	7716
597	20230719	095700	1850963375	1900	1899	1900	1898	4001
598	20230719	095600	1843365474	1899	1898	1900	1897	13761
599	20230719	095500	1817248388	1897	1898	1898	1897	1592
600	20230719	095400	1814227826	1898	1898	1898	1897	6648
601	20230719	095300	1801615154	1897	1897	1898	1897	6042
602	20230719	095200	1790153440	1897	1897	1898	1897	5572
603	20230719	095100	1779583347	1897	1897	1897	1896	4148
604	20230719	095000	1771717882	1896	1898	1898	1896	4055
605	20230719	094900	1764025594	1898	1899	1899	1897	5498
606	20230719	094800	1753592049	1900	1900	1900	1899	1118
607	20230719	094700	1751468721	1899	1899	1899	1899	656
608	20230719	094600	1750222977	1899	1899	1899	1899	560
609	20230719	094500	1749159537	1898	1899	1900	1897	19702
610	20230719	094400	1711749738	1899	1899	1899	1898	1257
611	20230719	094300	1709363676	1899	1899	1899	1898	3025
612	20230719	094200	1703619778	1899	1900	1900	1899	6173
613	20230719	094100	1691896739	1900	1902	1902	1899	4514
614	20230719	094000	1683319526	1902	1900	1903	1900	5695
615	20230719	093900	1672496056	1900	1900	1900	1900	50
616	20230719	093800	1672401056	1900	1899	1900	1898	17647
617	20230719	093700	1638890730	1900	1900	1900	1899	5611
618	20230719	093600	1628233350	1900	1900	1900	1899	10450
619	20230719	093500	1608378609	1900	1900	1900	1898	18302
620	20230719	093400	1573631931	1900	1902	1908	1900	14537
621	20230719	093300	1545998878	1910	1910	1915	1901	2849
622	20230719	093200	1540559681	1910	1898	1914	1898	52221
623	20230719	093100	1441228317	1898	1896	1898	1896	15216
624	20230719	093000	1412357991	1896	1895	1897	1895	6524
625	20230719	092900	1399994496	1894	1895	1896	1893	10939
626	20230719	092800	1379269377	1894	1895	1896	1893	19146
627	20230719	092700	1343007449	1895	1899	1899	1893	25726
628	20230719	092600	1294223001	1899	1901	1901	1897	49026
629	20230719	092500	1201074980	1902	1905	1905	1901	43060
630	20230719	092400	1119137432	1905	1907	1909	1905	54825
631	20230719	092300	1014647491	1907	1909	1910	1907	6867
632	20230719	092200	1001550413	1910	1908	1910	1907	4808
633	20230719	092100	992377276	1908	1910	1913	1906	9812
634	20230719	092000	973655013	1910	1907	1910	1905	40110
635	20230719	091900	897203798	1908	1912	1913	1908	54677
636	20230719	091800	792801687	1913	1918	1918	1912	6639
637	20230719	091700	780086742	1918	1917	1918	1914	6576
638	20230719	091600	767486078	1916	1915	1917	1914	2829
639	20230719	091500	762066653	1914	1910	1914	1910	3655
640	20230719	091400	755083698	1909	1910	1910	1908	10092
641	20230719	091300	735816348	1909	1908	1909	1908	6147
642	20230719	091200	724081909	1908	1910	1910	1908	10437
643	20230719	091100	704157335	1909	1906	1912	1905	10407
644	20230719	091000	684318365	1906	1916	1916	1906	23745
645	20230719	090900	638942592	1916	1923	1923	1916	25467
646	20230719	090800	590028740	1922	1921	1924	1921	16300
647	20230719	090700	558697806	1921	1910	1924	1908	21065
648	20230719	090600	518308016	1911	1909	1912	1908	19952
649	20230719	090500	480219873	1909	1918	1918	1907	19338
650	20230719	090400	443261664	1918	1920	1924	1915	15336
651	20230719	090300	413863438	1920	1926	1926	1915	18977
652	20230719	090200	377421230	1926	1935	1935	1925	36652
653	20230719	090100	306652892	1935	1936	1940	1934	24879
654	20230719	090000	258430701	1934	1939	1946	1931	133210