KissMeData/000180/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	183000	260005167	1903	1903	1903	1903	277
3	20230725	182900	260005167	1903	1903	1903	1903	0
4	20230725	182800	260005167	1903	1903	1903	1903	0
5	20230725	182700	260005167	1903	1903	1903	1903	0
6	20230725	182600	260005167	1903	1903	1903	1903	0
7	20230725	182500	260005167	1903	1903	1903	1903	0
8	20230725	182400	260005167	1903	1903	1903	1903	0
9	20230725	182300	260005167	1903	1903	1903	1903	0
10	20230725	182200	260005167	1903	1903	1903	1903	0
11	20230725	182100	260005167	1903	1903	1903	1903	0
12	20230725	182000	260005167	1903	1903	1903	1903	0
13	20230725	181900	260005167	1903	1903	1903	1903	0
14	20230725	181800	260005167	1903	1903	1903	1903	0
15	20230725	181700	260005167	1903	1903	1903	1903	0
16	20230725	181600	260005167	1903	1903	1903	1903	0
17	20230725	181500	260005167	1903	1903	1903	1903	0
18	20230725	181400	260005167	1903	1903	1903	1903	0
19	20230725	181300	260005167	1903	1903	1903	1903	0
20	20230725	181200	260005167	1903	1903	1903	1903	0
21	20230725	181100	260005167	1903	1903	1903	1903	0
22	20230725	181000	260005167	1903	1903	1903	1903	0
23	20230725	180900	260005167	1903	1903	1903	1903	0
24	20230725	180800	260005167	1903	1903	1903	1903	0
25	20230725	180700	260005167	1903	1903	1903	1903	0
26	20230725	180600	260005167	1903	1903	1903	1903	0
27	20230725	180500	260005167	1903	1903	1903	1903	0
28	20230725	180400	260005167	1903	1903	1903	1903	0
29	20230725	180300	260005167	1903	1903	1903	1903	0
30	20230725	180200	260005167	1903	1903	1903	1903	0
31	20230725	180100	260005167	1903	1903	1903	1903	0
32	20230725	180000	260005167	1903	1903	1903	1903	277
33	20230725	175900	260005167	1903	1903	1903	1903	0
34	20230725	175800	260005167	1903	1903	1903	1903	0
35	20230725	175700	260005167	1903	1903	1903	1903	0
36	20230725	175600	260005167	1903	1903	1903	1903	0
37	20230725	175500	260005167	1903	1903	1903	1903	0
38	20230725	175400	260005167	1903	1903	1903	1903	0
39	20230725	175300	260005167	1903	1903	1903	1903	0
40	20230725	175200	260005167	1903	1903	1903	1903	0
41	20230725	175100	260005167	1903	1903	1903	1903	0
42	20230725	175000	260005167	1903	1903	1903	1903	0
43	20230725	174900	260005167	1903	1903	1903	1903	0
44	20230725	174800	260005167	1903	1903	1903	1903	0
45	20230725	174700	260005167	1903	1903	1903	1903	0
46	20230725	174600	260005167	1903	1903	1903	1903	0
47	20230725	174500	260005167	1903	1903	1903	1903	0
48	20230725	174400	260005167	1903	1903	1903	1903	0
49	20230725	174300	260005167	1903	1903	1903	1903	0
50	20230725	174200	260005167	1903	1903	1903	1903	0
51	20230725	174100	260005167	1903	1903	1903	1903	0
52	20230725	174000	260005167	1903	1903	1903	1903	0
53	20230725	173900	260005167	1903	1903	1903	1903	0
54	20230725	173800	260005167	1903	1903	1903	1903	0
55	20230725	173700	260005167	1903	1903	1903	1903	0
56	20230725	173600	260005167	1903	1903	1903	1903	0
57	20230725	173500	260005167	1903	1903	1903	1903	0
58	20230725	173400	260005167	1903	1903	1903	1903	0
59	20230725	173300	260005167	1903	1903	1903	1903	0
60	20230725	173200	260005167	1903	1903	1903	1903	0
61	20230725	173100	260005167	1903	1903	1903	1903	0
62	20230725	173000	260005167	1903	1903	1903	1903	277
63	20230725	172900	260005167	1903	1903	1903	1903	0
64	20230725	172800	260005167	1903	1903	1903	1903	0
65	20230725	172700	260005167	1903	1903	1903	1903	0
66	20230725	172600	260005167	1903	1903	1903	1903	0
67	20230725	172500	260005167	1903	1903	1903	1903	0
68	20230725	172400	260005167	1903	1903	1903	1903	0
69	20230725	172300	260005167	1903	1903	1903	1903	0
70	20230725	172200	260005167	1903	1903	1903	1903	0
71	20230725	172100	260005167	1903	1903	1903	1903	0
72	20230725	172000	260005167	1903	1903	1903	1903	0
73	20230725	171900	260005167	1903	1903	1903	1903	0
74	20230725	171800	260005167	1903	1903	1903	1903	0
75	20230725	171700	260005167	1903	1903	1903	1903	0
76	20230725	171600	260005167	1903	1903	1903	1903	0
77	20230725	171500	260005167	1903	1903	1903	1903	0
78	20230725	171400	260005167	1903	1903	1903	1903	0
79	20230725	171300	260005167	1903	1903	1903	1903	0
80	20230725	171200	260005167	1903	1903	1903	1903	0
81	20230725	171100	260005167	1903	1903	1903	1903	0
82	20230725	171000	260005167	1903	1903	1903	1903	0
83	20230725	170900	260005167	1903	1903	1903	1903	0
84	20230725	170800	260005167	1903	1903	1903	1903	0
85	20230725	170700	260005167	1903	1903	1903	1903	0
86	20230725	170600	260005167	1903	1903	1903	1903	0
87	20230725	170500	260005167	1903	1903	1903	1903	0
88	20230725	170400	260005167	1903	1903	1903	1903	0
89	20230725	170300	260005167	1903	1903	1903	1903	0
90	20230725	170200	260005167	1903	1903	1903	1903	0
91	20230725	170100	260005167	1903	1903	1903	1903	0
92	20230725	170000	260005167	1903	1903	1903	1903	277
93	20230725	165900	260005167	1903	1903	1903	1903	0
94	20230725	165800	260005167	1903	1903	1903	1903	0
95	20230725	165700	260005167	1903	1903	1903	1903	0
96	20230725	165600	260005167	1903	1903	1903	1903	0
97	20230725	165500	260005167	1903	1903	1903	1903	0
98	20230725	165400	260005167	1903	1903	1903	1903	0
99	20230725	165300	260005167	1903	1903	1903	1903	0
100	20230725	165200	260005167	1903	1903	1903	1903	0
101	20230725	165100	260005167	1903	1903	1903	1903	0
102	20230725	165000	260005167	1903	1903	1903	1903	0
103	20230725	164900	260005167	1903	1903	1903	1903	0
104	20230725	164800	260005167	1903	1903	1903	1903	0
105	20230725	164700	260005167	1903	1903	1903	1903	0
106	20230725	164600	260005167	1903	1903	1903	1903	0
107	20230725	164500	260005167	1903	1903	1903	1903	0
108	20230725	164400	260005167	1903	1903	1903	1903	0
109	20230725	164300	260005167	1903	1903	1903	1903	0
110	20230725	164200	260005167	1903	1903	1903	1903	0
111	20230725	164100	260005167	1903	1903	1903	1903	0
112	20230725	164000	260005167	1903	1903	1903	1903	0
113	20230725	163900	260005167	1903	1903	1903	1903	0
114	20230725	163800	260005167	1903	1903	1903	1903	0
115	20230725	163700	260005167	1903	1903	1903	1903	0
116	20230725	163600	260005167	1903	1903	1903	1903	0
117	20230725	163500	260005167	1903	1903	1903	1903	0
118	20230725	163400	260005167	1903	1903	1903	1903	0
119	20230725	163300	260005167	1903	1903	1903	1903	0
120	20230725	163200	260005167	1903	1903	1903	1903	0
121	20230725	163100	260005167	1903	1903	1903	1903	0
122	20230725	163000	260005167	1903	1903	1903	1903	277
123	20230725	162900	260005167	1903	1903	1903	1903	0
124	20230725	162800	260005167	1903	1903	1903	1903	0
125	20230725	162700	260005167	1903	1903	1903	1903	0
126	20230725	162600	260005167	1903	1903	1903	1903	0
127	20230725	162500	260005167	1903	1903	1903	1903	0
128	20230725	162400	260005167	1903	1903	1903	1903	0
129	20230725	162300	260005167	1903	1903	1903	1903	0
130	20230725	162200	260005167	1903	1903	1903	1903	0
131	20230725	162100	260005167	1903	1903	1903	1903	0
132	20230725	162000	260005167	1903	1903	1903	1903	0
133	20230725	161900	260005167	1903	1903	1903	1903	0
134	20230725	161800	260005167	1903	1903	1903	1903	0
135	20230725	161700	260005167	1903	1903	1903	1903	0
136	20230725	161600	260005167	1903	1903	1903	1903	0
137	20230725	161500	260005167	1903	1903	1903	1903	0
138	20230725	161400	260005167	1903	1903	1903	1903	0
139	20230725	161300	260005167	1903	1903	1903	1903	0
140	20230725	161200	260005167	1903	1903	1903	1903	0
141	20230725	161100	260005167	1903	1903	1903	1903	0
142	20230725	161000	260005167	1903	1903	1903	1903	0
143	20230725	160900	260005167	1903	1903	1903	1903	0
144	20230725	160800	260005167	1903	1903	1903	1903	0
145	20230725	160700	260005167	1903	1903	1903	1903	0
146	20230725	160600	260005167	1903	1903	1903	1903	0
147	20230725	160500	260005167	1903	1903	1903	1903	0
148	20230725	160400	260005167	1903	1903	1903	1903	0
149	20230725	160300	260005167	1903	1903	1903	1903	0
150	20230725	160200	260005167	1903	1903	1903	1903	0
151	20230725	160100	260005167	1903	1903	1903	1903	0
152	20230725	160000	260005167	1903	1903	1903	1903	277
153	20230725	155900	260005167	1903	1903	1903	1903	0
154	20230725	155800	260005167	1903	1903	1903	1903	0
155	20230725	155700	260005167	1903	1903	1903	1903	0
156	20230725	155600	260005167	1903	1903	1903	1903	0
157	20230725	155500	260005167	1903	1903	1903	1903	0
158	20230725	155400	260005167	1903	1903	1903	1903	0
159	20230725	155300	260005167	1903	1903	1903	1903	0
160	20230725	155200	260005167	1903	1903	1903	1903	0
161	20230725	155100	260005167	1903	1903	1903	1903	0
162	20230725	155000	260005167	1903	1903	1903	1903	0
163	20230725	154900	260005167	1903	1903	1903	1903	0
164	20230725	154800	260005167	1903	1903	1903	1903	0
165	20230725	154700	260005167	1903	1903	1903	1903	0
166	20230725	154600	260005167	1903	1903	1903	1903	0
167	20230725	154500	260005167	1903	1903	1903	1903	0
168	20230725	154400	260005167	1903	1903	1903	1903	0
169	20230725	154300	260005167	1903	1903	1903	1903	0
170	20230725	154200	260005167	1903	1903	1903	1903	0
171	20230725	154100	260005167	1903	1903	1903	1903	0
172	20230725	154000	260005167	1903	1903	1903	1903	0
173	20230725	153900	260005167	1903	1903	1903	1903	0
174	20230725	153800	260005167	1903	1903	1903	1903	0
175	20230725	153700	260005167	1903	1903	1903	1903	0
176	20230725	153600	260005167	1903	1903	1903	1903	0
177	20230725	153500	260005167	1903	1903	1903	1903	0
178	20230725	153400	260005167	1903	1903	1903	1903	0
179	20230725	153300	260005167	1903	1903	1903	1903	0
180	20230725	153200	260005167	1903	1903	1903	1903	0
181	20230725	153100	260005167	1903	1903	1903	1903	0
182	20230725	153000	260005167	1903	1903	1903	1903	554
183	20230725	152900	259478036	1900	1900	1900	1900	0
184	20230725	152800	259478036	1900	1900	1900	1900	0
185	20230725	152700	259478036	1900	1900	1900	1900	0
186	20230725	152600	259478036	1900	1900	1900	1900	0
187	20230725	152500	259478036	1900	1900	1900	1900	0
188	20230725	152400	259478036	1900	1900	1900	1900	0
189	20230725	152300	259478036	1900	1900	1900	1900	0
190	20230725	152200	259478036	1900	1900	1900	1900	0
191	20230725	152100	259478036	1900	1900	1900	1900	0
192	20230725	152000	259478036	1900	1900	1900	1900	0
193	20230725	151900	259478036	1900	1900	1900	1900	0
194	20230725	151800	259478036	1900	1900	1900	1900	5
195	20230725	151700	259468536	1900	1900	1900	1900	1515
196	20230725	151600	256590036	1900	1900	1900	1900	2505
197	20230725	151500	251830536	1900	1899	1900	1899	8
198	20230725	151400	251815342	1900	1899	1900	1899	105
199	20230725	151300	251615875	1900	1900	1900	1900	101
200	20230725	151200	251423975	1903	1903	1903	1903	0
201	20230725	151100	251423975	1903	1903	1903	1903	0
202	20230725	151000	251423975	1903	1898	1903	1898	151
203	20230725	150900	251136632	1905	1898	1905	1898	509
204	20230725	150800	250167074	1895	1895	1895	1895	1
205	20230725	150700	250165179	1895	1895	1895	1895	35
206	20230725	150600	250098854	1892	1892	1892	1892	0
207	20230725	150500	250098854	1892	1895	1895	1892	500
208	20230725	150400	249152851	1892	1892	1892	1892	3
209	20230725	150300	249147175	1898	1898	1898	1898	2
210	20230725	150200	249143379	1898	1896	1898	1892	975
211	20230725	150100	247298669	1898	1901	1901	1898	24
212	20230725	150000	247253057	1898	1898	1898	1898	0
213	20230725	145900	247253057	1898	1898	1898	1898	60
214	20230725	145800	247139177	1898	1898	1898	1898	1
215	20230725	145700	247137279	1896	1896	1896	1896	300
216	20230725	145600	246568479	1895	1895	1895	1895	0
217	20230725	145500	246568479	1895	1895	1895	1895	999
218	20230725	145400	244675374	1895	1895	1895	1895	0
219	20230725	145300	244675374	1895	1895	1895	1895	0
220	20230725	145200	244675374	1895	1893	1895	1892	2715
221	20230725	145100	239533667	1893	1893	1893	1893	0
222	20230725	145000	239533667	1893	1893	1893	1893	1000
223	20230725	144900	237640667	1894	1894	1894	1894	0
224	20230725	144800	237640667	1894	1894	1894	1894	0
225	20230725	144700	237640667	1894	1894	1894	1894	0
226	20230725	144600	237640667	1894	1894	1894	1894	3489
227	20230725	144500	231032501	1894	1897	1897	1894	892
228	20230725	144400	229342674	1895	1895	1895	1895	0
229	20230725	144300	229342674	1895	1896	1896	1895	4531
230	20230725	144200	220754424	1897	1897	1897	1897	0
231	20230725	144100	220754424	1897	1897	1897	1897	79
232	20230725	144000	220604561	1898	1898	1898	1898	0
233	20230725	143900	220604561	1898	1898	1898	1898	0
234	20230725	143800	220604561	1898	1898	1898	1898	200
235	20230725	143700	220224961	1897	1897	1897	1897	0
236	20230725	143600	220224961	1897	1897	1897	1897	0
237	20230725	143500	220224961	1897	1897	1897	1897	0
238	20230725	143400	220224961	1897	1897	1897	1897	0
239	20230725	143300	220224961	1897	1897	1897	1897	50
240	20230725	143200	220130111	1897	1897	1897	1897	1
241	20230725	143100	220128214	1896	1896	1896	1896	0
242	20230725	143000	220128214	1896	1896	1896	1896	0
243	20230725	142900	220128214	1896	1896	1897	1896	23
244	20230725	142800	220084603	1897	1897	1897	1897	0
245	20230725	142700	220084603	1897	1897	1897	1897	0
246	20230725	142600	220084603	1897	1897	1897	1897	0
247	20230725	142500	220084603	1897	1898	1898	1897	469
248	20230725	142400	219194641	1898	1898	1898	1898	0
249	20230725	142300	219194641	1898	1898	1898	1898	6
250	20230725	142200	219183253	1895	1900	1900	1895	8771
251	20230725	142100	202553065	1901	1901	1901	1901	0
252	20230725	142000	202553065	1901	1901	1901	1901	0
253	20230725	141900	202553065	1901	1901	1901	1901	0
254	20230725	141800	202553065	1901	1901	1901	1901	0
255	20230725	141700	202553065	1901	1901	1901	1901	1
256	20230725	141600	202551164	1900	1900	1900	1900	0
257	20230725	141500	202551164	1900	1900	1900	1900	33
258	20230725	141400	202488464	1901	1901	1901	1901	6
259	20230725	141300	202477058	1901	1901	1901	1901	0
260	20230725	141200	202477058	1901	1901	1901	1901	0
261	20230725	141100	202477058	1901	1901	1901	1901	0
262	20230725	141000	202477058	1901	1901	1901	1901	0
263	20230725	140900	202477058	1901	1901	1901	1901	0
264	20230725	140800	202477058	1901	1901	1901	1901	7
265	20230725	140700	202463751	1901	1901	1901	1901	0
266	20230725	140600	202463751	1901	1901	1901	1901	0
267	20230725	140500	202463751	1901	1901	1901	1901	2
268	20230725	140400	202459949	1901	1901	1901	1901	3
269	20230725	140300	202454246	1901	1901	1901	1901	0
270	20230725	140200	202454246	1901	1901	1901	1901	55
271	20230725	140100	202349691	1900	1900	1900	1900	0
272	20230725	140000	202349691	1900	1900	1900	1900	0
273	20230725	135900	202349691	1900	1900	1900	1900	2005
274	20230725	135800	198540191	1900	1900	1900	1900	0
275	20230725	135700	198540191	1900	1900	1900	1900	0
276	20230725	135600	198540191	1900	1900	1900	1900	0
277	20230725	135500	198540191	1900	1900	1900	1900	0
278	20230725	135400	198540191	1900	1900	1900	1900	0
279	20230725	135300	198540191	1900	1900	1900	1900	0
280	20230725	135200	198540191	1900	1900	1900	1900	0
281	20230725	135100	198540191	1900	1900	1900	1900	0
282	20230725	135000	198540191	1900	1900	1900	1900	0
283	20230725	134900	198540191	1900	1900	1900	1900	1
284	20230725	134800	198538291	1900	1900	1900	1900	0
285	20230725	134700	198538291	1900	1900	1900	1900	0
286	20230725	134600	198538291	1900	1900	1900	1900	4
287	20230725	134500	198530691	1900	1900	1900	1900	0
288	20230725	134400	198530691	1900	1900	1900	1900	210
289	20230725	134300	198131691	1901	1901	1901	1901	0
290	20230725	134200	198131691	1901	1901	1901	1901	0
291	20230725	134100	198131691	1901	1901	1901	1901	16
292	20230725	134000	198101275	1901	1901	1901	1901	0
293	20230725	133900	198101275	1901	1901	1901	1901	1
294	20230725	133800	198099374	1900	1900	1900	1900	0
295	20230725	133700	198099374	1900	1900	1900	1900	0
296	20230725	133600	198099374	1900	1900	1900	1900	0
297	20230725	133500	198099374	1900	1900	1900	1900	0
298	20230725	133400	198099374	1900	1900	1900	1900	0
299	20230725	133300	198099374	1900	1900	1900	1900	1
300	20230725	133200	198097474	1900	1900	1900	1900	125
301	20230725	133100	197859974	1900	1900	1900	1900	0
302	20230725	133000	197859974	1900	1900	1900	1900	1
303	20230725	132900	197858074	1900	1900	1900	1900	400
304	20230725	132800	197098074	1903	1903	1903	1903	0
305	20230725	132700	197098074	1903	1903	1903	1903	0
306	20230725	132600	197098074	1903	1903	1903	1903	0
307	20230725	132500	197098074	1903	1903	1903	1903	0
308	20230725	132400	197098074	1903	1903	1903	1903	0
309	20230725	132300	197098074	1903	1903	1903	1903	0
310	20230725	132200	197098074	1903	1903	1903	1903	3
311	20230725	132100	197092365	1903	1903	1903	1900	3001
312	20230725	132000	191390405	1906	1906	1906	1906	2
313	20230725	131900	191386593	1903	1903	1903	1903	0
314	20230725	131800	191386593	1903	1903	1903	1903	0
315	20230725	131700	191386593	1903	1903	1903	1903	1
316	20230725	131600	191384690	1903	1905	1905	1900	1087
317	20230725	131500	189318374	1910	1910	1910	1910	0
318	20230725	131400	189318374	1910	1910	1910	1910	0
319	20230725	131300	189318374	1910	1910	1910	1910	0
320	20230725	131200	189318374	1910	1910	1910	1910	0
321	20230725	131100	189318374	1910	1910	1910	1910	0
322	20230725	131000	189318374	1910	1910	1910	1910	0
323	20230725	130900	189318374	1910	1910	1910	1910	0
324	20230725	130800	189318374	1910	1910	1910	1910	0
325	20230725	130700	189318374	1910	1910	1910	1910	2000
326	20230725	130600	185498374	1906	1906	1906	1906	0
327	20230725	130500	185498374	1906	1906	1906	1906	0
328	20230725	130400	185498374	1906	1906	1906	1906	0
329	20230725	130300	185498374	1906	1906	1906	1906	0
330	20230725	130200	185498374	1906	1906	1906	1906	0
331	20230725	130100	185498374	1906	1906	1906	1906	0
332	20230725	130000	185498374	1906	1906	1906	1906	0
333	20230725	125900	185498374	1906	1906	1906	1906	0
334	20230725	125800	185498374	1906	1906	1906	1906	0
335	20230725	125700	185498374	1906	1906	1906	1906	1000
336	20230725	125600	183592374	1906	1906	1906	1906	0
337	20230725	125500	183592374	1906	1906	1906	1906	0
338	20230725	125400	183592374	1906	1906	1906	1906	0
339	20230725	125300	183592374	1906	1906	1906	1906	1500
340	20230725	125200	180733374	1906	1906	1906	1906	182
341	20230725	125100	180386482	1906	1906	1906	1906	1819
342	20230725	125000	176919468	1906	1912	1912	1906	2360
343	20230725	124900	172416904	1912	1912	1912	1912	0
344	20230725	124800	172416904	1912	1912	1912	1912	0
345	20230725	124700	172416904	1912	1912	1912	1912	0
346	20230725	124600	172416904	1912	1912	1912	1912	0
347	20230725	124500	172416904	1912	1912	1912	1912	1
348	20230725	124400	172414992	1911	1911	1911	1911	102
349	20230725	124300	172220070	1910	1910	1910	1910	0
350	20230725	124200	172220070	1910	1910	1910	1910	0
351	20230725	124100	172220070	1910	1910	1910	1910	75
352	20230725	124000	172076820	1910	1910	1910	1910	0
353	20230725	123900	172076820	1910	1910	1910	1910	854
354	20230725	123800	170445680	1910	1910	1910	1910	0
355	20230725	123700	170445680	1910	1910	1910	1910	91
356	20230725	123600	170271870	1910	1910	1910	1910	3581
357	20230725	123500	163432160	1910	1910	1910	1910	0
358	20230725	123400	163432160	1910	1910	1910	1910	0
359	20230725	123300	163432160	1910	1910	1910	1910	20
360	20230725	123200	163393960	1910	1910	1910	1910	1165
361	20230725	123100	161168810	1910	1910	1910	1910	20
362	20230725	123000	161130610	1910	1910	1910	1910	0
363	20230725	122900	161130610	1910	1910	1910	1910	5
364	20230725	122800	161121060	1909	1909	1909	1909	1
365	20230725	122700	161119151	1908	1903	1908	1903	8248
366	20230725	122600	145408785	1900	1900	1900	1900	0
367	20230725	122500	145408785	1900	1900	1900	1900	2000
368	20230725	122400	141608785	1901	1901	1901	1901	3000
369	20230725	122300	135905785	1901	1901	1901	1901	0
370	20230725	122200	135905785	1901	1901	1901	1901	0
371	20230725	122100	135905785	1901	1901	1901	1901	0
372	20230725	122000	135905785	1901	1901	1901	1901	0
373	20230725	121900	135905785	1901	1901	1901	1901	1220
374	20230725	121800	133586565	1901	1901	1901	1901	0
375	20230725	121700	133586565	1901	1901	1901	1901	1228
376	20230725	121600	131252137	1901	1901	1901	1901	0
377	20230725	121500	131252137	1901	1901	1901	1901	8872
378	20230725	121400	114386465	1900	1900	1900	1900	3604
379	20230725	121300	107538865	1899	1898	1899	1898	1302
380	20230725	121200	105066668	1895	1898	1898	1895	114
381	20230725	121100	104850635	1895	1895	1895	1895	390
382	20230725	121000	104111585	1895	1895	1895	1895	101
383	20230725	120900	103920190	1895	1895	1895	1895	100
384	20230725	120800	103730690	1895	1896	1896	1895	410
385	20230725	120700	102953681	1897	1897	1897	1897	0
386	20230725	120600	102953681	1897	1897	1897	1897	0
387	20230725	120500	102953681	1897	1897	1897	1897	0
388	20230725	120400	102953681	1897	1897	1897	1897	0
389	20230725	120300	102953681	1897	1897	1897	1897	0
390	20230725	120200	102953681	1897	1897	1897	1897	0
391	20230725	120100	102953681	1897	1897	1897	1897	0
392	20230725	120000	102953681	1897	1898	1898	1897	3
393	20230725	115900	102947989	1898	1898	1898	1898	0
394	20230725	115800	102947989	1898	1897	1898	1897	3
395	20230725	115700	102942297	1898	1898	1898	1898	0
396	20230725	115600	102942297	1898	1898	1898	1898	0
397	20230725	115500	102942297	1898	1898	1898	1898	0
398	20230725	115400	102942297	1898	1898	1898	1898	1
399	20230725	115300	102940399	1895	1896	1896	1895	2000
400	20230725	115200	99150391	1895	1895	1895	1895	0
401	20230725	115100	99150391	1895	1895	1895	1895	85
402	20230725	115000	98989316	1896	1898	1898	1896	355
403	20230725	114900	98316231	1898	1898	1898	1898	0
404	20230725	114800	98316231	1898	1898	1898	1898	6
405	20230725	114700	98304843	1898	1898	1898	1898	0
406	20230725	114600	98304843	1898	1899	1899	1898	64
407	20230725	114500	98183314	1900	1900	1900	1900	2
408	20230725	114400	98179514	1899	1899	1899	1899	0
409	20230725	114300	98179514	1899	1899	1899	1899	0
410	20230725	114200	98179514	1899	1899	1899	1899	103
411	20230725	114100	97983917	1900	1900	1900	1900	1
412	20230725	114000	97982017	1899	1899	1899	1899	0
413	20230725	113900	97982017	1899	1899	1899	1899	1
414	20230725	113800	97980118	1899	1899	1899	1899	0
415	20230725	113700	97980118	1899	1899	1899	1899	1
416	20230725	113600	97978219	1899	1899	1899	1899	0
417	20230725	113500	97978219	1899	1899	1899	1899	2
418	20230725	113400	97974421	1899	1899	1899	1899	0
419	20230725	113300	97974421	1899	1899	1899	1899	2
420	20230725	113200	97970623	1899	1899	1899	1899	2
421	20230725	113100	97966825	1899	1899	1899	1899	1
422	20230725	113000	97964926	1898	1898	1898	1898	0
423	20230725	112900	97964926	1898	1898	1898	1898	0
424	20230725	112800	97964926	1898	1898	1898	1898	1
425	20230725	112700	97963028	1899	1899	1899	1899	1
426	20230725	112600	97961129	1898	1898	1898	1898	0
427	20230725	112500	97961129	1898	1899	1899	1898	12
428	20230725	112400	97938349	1899	1899	1899	1899	0
429	20230725	112300	97938349	1899	1899	1899	1899	30
430	20230725	112200	97881379	1899	1899	1899	1899	0
431	20230725	112100	97881379	1899	1899	1899	1899	10
432	20230725	112000	97862389	1899	1899	1899	1899	1
433	20230725	111900	97860490	1895	1899	1899	1895	175
434	20230725	111800	97528184	1899	1899	1899	1899	30
435	20230725	111700	97471214	1895	1895	1895	1895	0
436	20230725	111600	97471214	1895	1897	1897	1895	3
437	20230725	111500	97465526	1895	1895	1895	1895	0
438	20230725	111400	97465526	1895	1895	1895	1895	0
439	20230725	111300	97465526	1895	1895	1895	1895	0
440	20230725	111200	97465526	1895	1895	1895	1895	0
441	20230725	111100	97465526	1895	1900	1900	1895	601
442	20230725	111000	96326313	1900	1900	1900	1900	0
443	20230725	110900	96326313	1900	1900	1900	1900	1
444	20230725	110800	96324413	1899	1899	1899	1899	0
445	20230725	110700	96324413	1899	1900	1900	1899	302
446	20230725	110600	95750914	1900	1900	1900	1900	0
447	20230725	110500	95750914	1900	1900	1900	1900	6
448	20230725	110400	95739514	1900	1900	1900	1900	0
449	20230725	110300	95739514	1900	1900	1900	1900	6
450	20230725	110200	95728114	1900	1900	1900	1900	0
451	20230725	110100	95728114	1900	1899	1900	1899	730
452	20230725	110000	94341842	1899	1899	1899	1899	1000
453	20230725	105900	92442842	1899	1898	1899	1898	112
454	20230725	105800	92230237	1898	1898	1898	1898	0
455	20230725	105700	92230237	1898	1898	1898	1898	20
456	20230725	105600	92192277	1898	1898	1898	1898	1
457	20230725	105500	92190379	1895	1895	1895	1895	666
458	20230725	105400	90928309	1895	1897	1897	1895	3100
459	20230725	105300	85053476	1898	1898	1898	1898	1
460	20230725	105200	85051578	1896	1897	1897	1896	45
461	20230725	105100	84966257	1898	1898	1898	1898	2
462	20230725	105000	84962461	1896	1896	1896	1896	0
463	20230725	104900	84962461	1896	1896	1896	1896	0
464	20230725	104800	84962461	1896	1897	1897	1896	500
465	20230725	104700	84014460	1898	1898	1898	1898	1
466	20230725	104600	84012562	1899	1899	1899	1899	0
467	20230725	104500	84012562	1899	1899	1899	1899	0
468	20230725	104400	84012562	1899	1899	1899	1899	1
469	20230725	104300	84010663	1897	1898	1898	1897	3
470	20230725	104200	84004971	1898	1898	1898	1898	0
471	20230725	104100	84004971	1898	1899	1899	1898	26
472	20230725	104000	83955622	1897	1897	1897	1897	0
473	20230725	103900	83955622	1897	1897	1897	1897	1
474	20230725	103800	83953725	1897	1897	1897	1897	21
475	20230725	103700	83913888	1898	1899	1899	1898	4
476	20230725	103600	83906294	1902	1902	1902	1902	0
477	20230725	103500	83906294	1902	1902	1902	1902	0
478	20230725	103400	83906294	1902	1902	1902	1902	5
479	20230725	103300	83896784	1902	1902	1902	1902	1
480	20230725	103200	83894882	1897	1901	1902	1897	101
481	20230725	103100	83702810	1901	1901	1901	1901	1
482	20230725	103000	83700909	1901	1901	1901	1901	3
483	20230725	102900	83695206	1900	1901	1901	1900	136
484	20230725	102800	83436805	1900	1900	1900	1900	865
485	20230725	102700	81793305	1900	1900	1900	1900	1001
486	20230725	102600	79891405	1900	1900	1900	1900	0
487	20230725	102500	79891405	1900	1899	1900	1899	500
488	20230725	102400	78941415	1895	1895	1895	1895	1
489	20230725	102300	78939520	1899	1899	1899	1899	100
490	20230725	102200	78749620	1900	1900	1900	1900	0
491	20230725	102100	78749620	1900	1895	1900	1895	21
492	20230725	102000	78709735	1894	1897	1900	1894	429
493	20230725	101900	77896507	1898	1901	1903	1898	2167
494	20230725	101800	73782515	1900	1902	1902	1900	3266
495	20230725	101700	67577080	1903	1903	1903	1903	0
496	20230725	101600	67577080	1903	1903	1903	1903	155
497	20230725	101500	67282115	1903	1901	1903	1901	121
498	20230725	101400	67052058	1901	1902	1902	1901	201
499	20230725	101300	66669956	1903	1903	1903	1903	1
500	20230725	101200	66668053	1904	1904	1904	1904	2
501	20230725	101100	66664245	1904	1904	1904	1904	0
502	20230725	101000	66664245	1904	1904	1904	1904	1002
503	20230725	100900	64756437	1904	1904	1904	1904	0
504	20230725	100800	64756437	1904	1904	1904	1904	0
505	20230725	100700	64756437	1904	1904	1904	1904	0
506	20230725	100600	64756437	1904	1904	1904	1904	0
507	20230725	100500	64756437	1904	1904	1904	1904	1
508	20230725	100400	64754533	1900	1900	1900	1900	0
509	20230725	100300	64754533	1900	1903	1903	1900	1000
510	20230725	100200	62854152	1904	1904	1904	1904	0
511	20230725	100100	62854152	1904	1904	1904	1904	0
512	20230725	100000	62854152	1904	1904	1904	1904	38
513	20230725	095900	62781800	1905	1905	1905	1905	0
514	20230725	095800	62781800	1905	1905	1905	1905	1
515	20230725	095700	62779895	1905	1905	1905	1905	1
516	20230725	095600	62777990	1906	1906	1906	1906	1
517	20230725	095500	62776084	1906	1906	1906	1906	210
518	20230725	095400	62375824	1906	1906	1906	1906	1792
519	20230725	095300	58960272	1904	1904	1904	1904	813
520	20230725	095200	57412320	1906	1905	1906	1905	26
521	20230725	095100	57362774	1906	1906	1906	1906	0
522	20230725	095000	57362774	1906	1906	1906	1906	1
523	20230725	094900	57360868	1900	1900	1900	1900	0
524	20230725	094800	57360868	1900	1900	1900	1900	0
525	20230725	094700	57360868	1900	1900	1900	1900	0
526	20230725	094600	57360868	1900	1900	1900	1900	677
527	20230725	094500	56074568	1903	1903	1903	1903	0
528	20230725	094400	56074568	1903	1903	1903	1903	0
529	20230725	094300	56074568	1903	1903	1903	1903	0
530	20230725	094200	56074568	1903	1903	1903	1903	2
531	20230725	094100	56070762	1903	1904	1904	1903	2
532	20230725	094000	56066955	1909	1909	1909	1909	0
533	20230725	093900	56066955	1909	1909	1909	1909	0
534	20230725	093800	56066955	1909	1904	1909	1904	2
535	20230725	093700	56063142	1905	1905	1905	1905	0
536	20230725	093600	56063142	1905	1901	1905	1901	6
537	20230725	093500	56051728	1901	1898	1901	1898	7
538	20230725	093400	56038427	1898	1903	1909	1893	1706
539	20230725	093300	52792668	1904	1908	1910	1904	700
540	20230725	093200	51457146	1908	1908	1908	1908	11
541	20230725	093100	51436158	1907	1900	1907	1900	8264
542	20230725	093000	35716147	1900	1900	1900	1900	502
543	20230725	092900	34762347	1900	1900	1900	1900	1200
544	20230725	092800	32482347	1900	1900	1900	1900	1
545	20230725	092700	32480447	1899	1899	1899	1899	15
546	20230725	092600	32451962	1899	1899	1899	1899	2
547	20230725	092500	32448164	1900	1900	1900	1900	0
548	20230725	092400	32448164	1900	1900	1900	1900	0
549	20230725	092300	32448164	1900	1893	1900	1893	2
550	20230725	092200	32444371	1900	1900	1900	1900	1
551	20230725	092100	32442471	1892	1894	1894	1892	974
552	20230725	092000	30599526	1894	1895	1895	1894	2
553	20230725	091900	30595737	1900	1900	1900	1900	2
554	20230725	091800	30591937	1900	1901	1901	1900	86
555	20230725	091700	30428536	1902	1902	1902	1902	0
556	20230725	091600	30428536	1902	1903	1903	1902	70
557	20230725	091500	30295394	1902	1902	1902	1902	432
558	20230725	091400	29473730	1902	1902	1902	1902	11
559	20230725	091300	29452808	1902	1902	1902	1902	0
560	20230725	091200	29452808	1902	1902	1902	1902	1
561	20230725	091100	29450906	1902	1902	1902	1902	0
562	20230725	091000	29450906	1902	1900	1902	1900	71
563	20230725	090900	29316004	1900	1893	1900	1892	4360
564	20230725	090800	21063526	1892	1900	1900	1892	101
565	20230725	090700	20872127	1900	1901	1901	1900	479
566	20230725	090600	19961996	1902	1902	1902	1902	1
567	20230725	090500	19960094	1901	1903	1903	1901	5138
568	20230725	090400	10192486	1907	1907	1907	1907	21
569	20230725	090300	10152439	1907	1907	1907	1907	100
570	20230725	090200	9961739	1907	1907	1907	1907	0
571	20230725	090100	9961739	1907	1907	1907	1907	0
572	20230725	090000	9961739	1907	1890	1907	1890	5259