KissMeData/070590/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	193400	241457640	1908	1908	1908	1908	1737
3	20230725	193300	241457640	1908	1908	1908	1908	0
4	20230725	193200	241457640	1908	1908	1908	1908	0
5	20230725	193100	241457640	1908	1908	1908	1908	0
6	20230725	193000	241457640	1908	1908	1908	1908	0
7	20230725	192900	241457640	1908	1908	1908	1908	0
8	20230725	192800	241457640	1908	1908	1908	1908	0
9	20230725	192700	241457640	1908	1908	1908	1908	0
10	20230725	192600	241457640	1908	1908	1908	1908	0
11	20230725	192500	241457640	1908	1908	1908	1908	0
12	20230725	192400	241457640	1908	1908	1908	1908	0
13	20230725	192300	241457640	1908	1908	1908	1908	0
14	20230725	192200	241457640	1908	1908	1908	1908	0
15	20230725	192100	241457640	1908	1908	1908	1908	0
16	20230725	192000	241457640	1908	1908	1908	1908	0
17	20230725	191900	241457640	1908	1908	1908	1908	0
18	20230725	191800	241457640	1908	1908	1908	1908	0
19	20230725	191700	241457640	1908	1908	1908	1908	0
20	20230725	191600	241457640	1908	1908	1908	1908	0
21	20230725	191500	241457640	1908	1908	1908	1908	0
22	20230725	191400	241457640	1908	1908	1908	1908	0
23	20230725	191300	241457640	1908	1908	1908	1908	0
24	20230725	191200	241457640	1908	1908	1908	1908	0
25	20230725	191100	241457640	1908	1908	1908	1908	0
26	20230725	191000	241457640	1908	1908	1908	1908	0
27	20230725	190900	241457640	1908	1908	1908	1908	0
28	20230725	190800	241457640	1908	1908	1908	1908	0
29	20230725	190700	241457640	1908	1908	1908	1908	0
30	20230725	190600	241457640	1908	1908	1908	1908	0
31	20230725	190500	241457640	1908	1908	1908	1908	0
32	20230725	190400	241457640	1908	1908	1908	1908	1737
33	20230725	190300	241457640	1908	1908	1908	1908	0
34	20230725	190200	241457640	1908	1908	1908	1908	0
35	20230725	190100	241457640	1908	1908	1908	1908	0
36	20230725	190000	241457640	1908	1908	1908	1908	0
37	20230725	185900	241457640	1908	1908	1908	1908	0
38	20230725	185800	241457640	1908	1908	1908	1908	0
39	20230725	185700	241457640	1908	1908	1908	1908	0
40	20230725	185600	241457640	1908	1908	1908	1908	0
41	20230725	185500	241457640	1908	1908	1908	1908	0
42	20230725	185400	241457640	1908	1908	1908	1908	0
43	20230725	185300	241457640	1908	1908	1908	1908	0
44	20230725	185200	241457640	1908	1908	1908	1908	0
45	20230725	185100	241457640	1908	1908	1908	1908	0
46	20230725	185000	241457640	1908	1908	1908	1908	0
47	20230725	184900	241457640	1908	1908	1908	1908	0
48	20230725	184800	241457640	1908	1908	1908	1908	0
49	20230725	184700	241457640	1908	1908	1908	1908	0
50	20230725	184600	241457640	1908	1908	1908	1908	0
51	20230725	184500	241457640	1908	1908	1908	1908	0
52	20230725	184400	241457640	1908	1908	1908	1908	0
53	20230725	184300	241457640	1908	1908	1908	1908	0
54	20230725	184200	241457640	1908	1908	1908	1908	0
55	20230725	184100	241457640	1908	1908	1908	1908	0
56	20230725	184000	241457640	1908	1908	1908	1908	0
57	20230725	183900	241457640	1908	1908	1908	1908	0
58	20230725	183800	241457640	1908	1908	1908	1908	0
59	20230725	183700	241457640	1908	1908	1908	1908	0
60	20230725	183600	241457640	1908	1908	1908	1908	0
61	20230725	183500	241457640	1908	1908	1908	1908	0
62	20230725	183400	241457640	1908	1908	1908	1908	1737
63	20230725	183300	241457640	1908	1908	1908	1908	0
64	20230725	183200	241457640	1908	1908	1908	1908	0
65	20230725	183100	241457640	1908	1908	1908	1908	0
66	20230725	183000	241457640	1908	1908	1908	1908	0
67	20230725	182900	241457640	1908	1908	1908	1908	0
68	20230725	182800	241457640	1908	1908	1908	1908	0
69	20230725	182700	241457640	1908	1908	1908	1908	0
70	20230725	182600	241457640	1908	1908	1908	1908	0
71	20230725	182500	241457640	1908	1908	1908	1908	0
72	20230725	182400	241457640	1908	1908	1908	1908	0
73	20230725	182300	241457640	1908	1908	1908	1908	0
74	20230725	182200	241457640	1908	1908	1908	1908	0
75	20230725	182100	241457640	1908	1908	1908	1908	0
76	20230725	182000	241457640	1908	1908	1908	1908	0
77	20230725	181900	241457640	1908	1908	1908	1908	0
78	20230725	181800	241457640	1908	1908	1908	1908	0
79	20230725	181700	241457640	1908	1908	1908	1908	0
80	20230725	181600	241457640	1908	1908	1908	1908	0
81	20230725	181500	241457640	1908	1908	1908	1908	0
82	20230725	181400	241457640	1908	1908	1908	1908	0
83	20230725	181300	241457640	1908	1908	1908	1908	0
84	20230725	181200	241457640	1908	1908	1908	1908	0
85	20230725	181100	241457640	1908	1908	1908	1908	0
86	20230725	181000	241457640	1908	1908	1908	1908	0
87	20230725	180900	241457640	1908	1908	1908	1908	0
88	20230725	180800	241457640	1908	1908	1908	1908	0
89	20230725	180700	241457640	1908	1908	1908	1908	0
90	20230725	180600	241457640	1908	1908	1908	1908	0
91	20230725	180500	241457640	1908	1908	1908	1908	0
92	20230725	180400	241457640	1908	1908	1908	1908	1737
93	20230725	180300	241457640	1908	1908	1908	1908	0
94	20230725	180200	241457640	1908	1908	1908	1908	0
95	20230725	180100	241457640	1908	1908	1908	1908	0
96	20230725	180000	241457640	1908	1908	1908	1908	0
97	20230725	175900	241457640	1908	1908	1908	1908	0
98	20230725	175800	241457640	1908	1908	1908	1908	0
99	20230725	175700	241457640	1908	1908	1908	1908	0
100	20230725	175600	241457640	1908	1908	1908	1908	0
101	20230725	175500	241457640	1908	1908	1908	1908	0
102	20230725	175400	241457640	1908	1908	1908	1908	0
103	20230725	175300	241457640	1908	1908	1908	1908	0
104	20230725	175200	241457640	1908	1908	1908	1908	0
105	20230725	175100	241457640	1908	1908	1908	1908	0
106	20230725	175000	241457640	1908	1908	1908	1908	0
107	20230725	174900	241457640	1908	1908	1908	1908	0
108	20230725	174800	241457640	1908	1908	1908	1908	0
109	20230725	174700	241457640	1908	1908	1908	1908	0
110	20230725	174600	241457640	1908	1908	1908	1908	0
111	20230725	174500	241457640	1908	1908	1908	1908	0
112	20230725	174400	241457640	1908	1908	1908	1908	0
113	20230725	174300	241457640	1908	1908	1908	1908	0
114	20230725	174200	241457640	1908	1908	1908	1908	0
115	20230725	174100	241457640	1908	1908	1908	1908	0
116	20230725	174000	241457640	1908	1908	1908	1908	0
117	20230725	173900	241457640	1908	1908	1908	1908	0
118	20230725	173800	241457640	1908	1908	1908	1908	0
119	20230725	173700	241457640	1908	1908	1908	1908	0
120	20230725	173600	241457640	1908	1908	1908	1908	0
121	20230725	173500	241457640	1908	1908	1908	1908	0
122	20230725	173400	241457640	1908	1908	1908	1908	1737
123	20230725	173300	241457640	1908	1908	1908	1908	0
124	20230725	173200	241457640	1908	1908	1908	1908	0
125	20230725	173100	241457640	1908	1908	1908	1908	0
126	20230725	173000	241457640	1908	1908	1908	1908	0
127	20230725	172900	241457640	1908	1908	1908	1908	0
128	20230725	172800	241457640	1908	1908	1908	1908	0
129	20230725	172700	241457640	1908	1908	1908	1908	0
130	20230725	172600	241457640	1908	1908	1908	1908	0
131	20230725	172500	241457640	1908	1908	1908	1908	0
132	20230725	172400	241457640	1908	1908	1908	1908	0
133	20230725	172300	241457640	1908	1908	1908	1908	0
134	20230725	172200	241457640	1908	1908	1908	1908	0
135	20230725	172100	241457640	1908	1908	1908	1908	0
136	20230725	172000	241457640	1908	1908	1908	1908	0
137	20230725	171900	241457640	1908	1908	1908	1908	0
138	20230725	171800	241457640	1908	1908	1908	1908	0
139	20230725	171700	241457640	1908	1908	1908	1908	0
140	20230725	171600	241457640	1908	1908	1908	1908	0
141	20230725	171500	241457640	1908	1908	1908	1908	0
142	20230725	171400	241457640	1908	1908	1908	1908	0
143	20230725	171300	241457640	1908	1908	1908	1908	0
144	20230725	171200	241457640	1908	1908	1908	1908	0
145	20230725	171100	241457640	1908	1908	1908	1908	0
146	20230725	171000	241457640	1908	1908	1908	1908	0
147	20230725	170900	241457640	1908	1908	1908	1908	0
148	20230725	170800	241457640	1908	1908	1908	1908	0
149	20230725	170700	241457640	1908	1908	1908	1908	0
150	20230725	170600	241457640	1908	1908	1908	1908	0
151	20230725	170500	241457640	1908	1908	1908	1908	0
152	20230725	170400	241457640	1908	1908	1908	1908	1737
153	20230725	170300	241457640	1908	1908	1908	1908	0
154	20230725	170200	241457640	1908	1908	1908	1908	0
155	20230725	170100	241457640	1908	1908	1908	1908	0
156	20230725	170000	241457640	1908	1908	1908	1908	0
157	20230725	165900	241457640	1908	1908	1908	1908	0
158	20230725	165800	241457640	1908	1908	1908	1908	0
159	20230725	165700	241457640	1908	1908	1908	1908	0
160	20230725	165600	241457640	1908	1908	1908	1908	0
161	20230725	165500	241457640	1908	1908	1908	1908	0
162	20230725	165400	241457640	1908	1908	1908	1908	0
163	20230725	165300	241457640	1908	1908	1908	1908	0
164	20230725	165200	241457640	1908	1908	1908	1908	0
165	20230725	165100	241457640	1908	1908	1908	1908	0
166	20230725	165000	241457640	1908	1908	1908	1908	0
167	20230725	164900	241457640	1908	1908	1908	1908	0
168	20230725	164800	241457640	1908	1908	1908	1908	0
169	20230725	164700	241457640	1908	1908	1908	1908	0
170	20230725	164600	241457640	1908	1908	1908	1908	0
171	20230725	164500	241457640	1908	1908	1908	1908	0
172	20230725	164400	241457640	1908	1908	1908	1908	0
173	20230725	164300	241457640	1908	1908	1908	1908	0
174	20230725	164200	241457640	1908	1908	1908	1908	0
175	20230725	164100	241457640	1908	1908	1908	1908	0
176	20230725	164000	241457640	1908	1908	1908	1908	0
177	20230725	163900	241457640	1908	1908	1908	1908	0
178	20230725	163800	241457640	1908	1908	1908	1908	0
179	20230725	163700	241457640	1908	1908	1908	1908	0
180	20230725	163600	241457640	1908	1908	1908	1908	0
181	20230725	163500	241457640	1908	1908	1908	1908	0
182	20230725	163400	241457640	1908	1908	1908	1908	1737
183	20230725	163300	241457640	1908	1908	1908	1908	0
184	20230725	163200	241457640	1908	1908	1908	1908	0
185	20230725	163100	241457640	1908	1908	1908	1908	0
186	20230725	163000	241457640	1908	1908	1908	1908	0
187	20230725	162900	241457640	1908	1908	1908	1908	0
188	20230725	162800	241457640	1908	1908	1908	1908	0
189	20230725	162700	241457640	1908	1908	1908	1908	0
190	20230725	162600	241457640	1908	1908	1908	1908	0
191	20230725	162500	241457640	1908	1908	1908	1908	0
192	20230725	162400	241457640	1908	1908	1908	1908	0
193	20230725	162300	241457640	1908	1908	1908	1908	0
194	20230725	162200	241457640	1908	1908	1908	1908	0
195	20230725	162100	241457640	1908	1908	1908	1908	0
196	20230725	162000	241457640	1908	1908	1908	1908	0
197	20230725	161900	241457640	1908	1908	1908	1908	0
198	20230725	161800	241457640	1908	1908	1908	1908	0
199	20230725	161700	241457640	1908	1908	1908	1908	0
200	20230725	161600	241457640	1908	1908	1908	1908	0
201	20230725	161500	241457640	1908	1908	1908	1908	0
202	20230725	161400	241457640	1908	1908	1908	1908	0
203	20230725	161300	241457640	1908	1908	1908	1908	0
204	20230725	161200	241457640	1908	1908	1908	1908	0
205	20230725	161100	241457640	1908	1908	1908	1908	0
206	20230725	161000	241457640	1908	1908	1908	1908	0
207	20230725	160900	241457640	1908	1908	1908	1908	0
208	20230725	160800	241457640	1908	1908	1908	1908	0
209	20230725	160700	241457640	1908	1908	1908	1908	0
210	20230725	160600	241457640	1908	1908	1908	1908	0
211	20230725	160500	241457640	1908	1908	1908	1908	0
212	20230725	160400	241457640	1908	1908	1908	1908	1737
213	20230725	160300	241457640	1908	1908	1908	1908	0
214	20230725	160200	241457640	1908	1908	1908	1908	0
215	20230725	160100	241457640	1908	1908	1908	1908	0
216	20230725	160000	241457640	1908	1908	1908	1908	0
217	20230725	155900	241457640	1908	1908	1908	1908	0
218	20230725	155800	241457640	1908	1908	1908	1908	0
219	20230725	155700	241457640	1908	1908	1908	1908	0
220	20230725	155600	241457640	1908	1908	1908	1908	0
221	20230725	155500	241457640	1908	1908	1908	1908	0
222	20230725	155400	241457640	1908	1908	1908	1908	0
223	20230725	155300	241457640	1908	1908	1908	1908	0
224	20230725	155200	241457640	1908	1908	1908	1908	0
225	20230725	155100	241457640	1908	1908	1908	1908	0
226	20230725	155000	241457640	1908	1908	1908	1908	0
227	20230725	154900	241457640	1908	1908	1908	1908	0
228	20230725	154800	241457640	1908	1908	1908	1908	0
229	20230725	154700	241457640	1908	1908	1908	1908	0
230	20230725	154600	241457640	1908	1908	1908	1908	0
231	20230725	154500	241457640	1908	1908	1908	1908	0
232	20230725	154400	241457640	1908	1908	1908	1908	0
233	20230725	154300	241457640	1908	1908	1908	1908	0
234	20230725	154200	241457640	1908	1908	1908	1908	0
235	20230725	154100	241457640	1908	1908	1908	1908	0
236	20230725	154000	241457640	1908	1908	1908	1908	0
237	20230725	153900	241457640	1908	1908	1908	1908	0
238	20230725	153800	241457640	1908	1908	1908	1908	0
239	20230725	153700	241457640	1908	1908	1908	1908	0
240	20230725	153600	241457640	1908	1908	1908	1908	0
241	20230725	153500	241457640	1908	1908	1908	1908	0
242	20230725	153400	241457640	1908	1908	1908	1908	1737
243	20230725	153300	241457640	1908	1908	1908	1908	0
244	20230725	153200	241457640	1908	1908	1908	1908	0
245	20230725	153100	241457640	1908	1908	1908	1908	0
246	20230725	153000	241457640	1908	1908	1908	1908	1737
247	20230725	152900	238143444	1900	1900	1900	1900	0
248	20230725	152800	238143444	1900	1900	1900	1900	0
249	20230725	152700	238143444	1900	1900	1900	1900	0
250	20230725	152600	238143444	1900	1900	1900	1900	0
251	20230725	152500	238143444	1900	1900	1900	1900	0
252	20230725	152400	238143444	1900	1900	1900	1900	0
253	20230725	152300	238143444	1900	1900	1900	1900	0
254	20230725	152200	238143444	1900	1900	1900	1900	0
255	20230725	152100	238143444	1900	1900	1900	1900	0
256	20230725	152000	238143444	1900	1900	1900	1900	0
257	20230725	151900	238143444	1900	1905	1906	1900	5071
258	20230725	151800	228483124	1905	1905	1905	1905	1
259	20230725	151700	228481219	1904	1899	1905	1886	1766
260	20230725	151600	225118842	1882	1898	1898	1882	1758
261	20230725	151500	221800453	1903	1903	1903	1890	1128
262	20230725	151400	219667311	1904	1903	1904	1903	244
263	20230725	151300	219202777	1903	1904	1904	1903	185
264	20230725	151200	218850596	1904	1904	1904	1904	182
265	20230725	151100	218504068	1904	1903	1904	1903	1323
266	20230725	151000	215985400	1903	1899	1903	1899	1187
267	20230725	150900	213727064	1898	1898	1898	1898	22
268	20230725	150800	213685308	1898	1898	1898	1898	0
269	20230725	150700	213685308	1898	1898	1898	1898	1
270	20230725	150600	213683410	1900	1900	1900	1900	0
271	20230725	150500	213683410	1900	1900	1900	1900	0
272	20230725	150400	213683410	1900	1900	1900	1900	101
273	20230725	150300	213491510	1887	1887	1887	1887	2
274	20230725	150200	213487736	1901	1900	1901	1899	1131
275	20230725	150100	211338915	1900	1900	1900	1900	0
276	20230725	150000	211338915	1900	1899	1900	1899	7
277	20230725	145900	211325621	1899	1899	1899	1899	3
278	20230725	145800	211319924	1899	1899	1899	1899	7
279	20230725	145700	211306631	1899	1889	1899	1889	92
280	20230725	145600	211132813	1889	1889	1889	1889	0
281	20230725	145500	211132813	1889	1889	1889	1889	0
282	20230725	145400	211132813	1889	1889	1889	1889	0
283	20230725	145300	211132813	1889	1889	1889	1889	0
284	20230725	145200	211132813	1889	1889	1889	1889	0
285	20230725	145100	211132813	1889	1889	1889	1889	0
286	20230725	145000	211132813	1889	1889	1889	1889	0
287	20230725	144900	211132813	1889	1883	1889	1883	24
288	20230725	144800	211087612	1883	1883	1883	1883	80
289	20230725	144700	210936972	1890	1890	1890	1890	0
290	20230725	144600	210936972	1890	1883	1890	1883	74
291	20230725	144500	210797623	1883	1890	1890	1883	249
292	20230725	144400	210328063	1890	1890	1890	1890	17
293	20230725	144300	210295933	1890	1890	1890	1890	0
294	20230725	144200	210295933	1890	1890	1890	1890	100
295	20230725	144100	210106933	1890	1890	1890	1890	0
296	20230725	144000	210106933	1890	1890	1890	1890	1
297	20230725	143900	210105043	1883	1885	1885	1883	97
298	20230725	143800	209922328	1890	1890	1890	1890	0
299	20230725	143700	209922328	1890	1890	1890	1890	0
300	20230725	143600	209922328	1890	1890	1890	1890	14
301	20230725	143500	209895868	1890	1890	1890	1890	1000
302	20230725	143400	208005868	1885	1885	1885	1885	0
303	20230725	143300	208005868	1885	1885	1885	1885	0
304	20230725	143200	208005868	1885	1885	1885	1885	0
305	20230725	143100	208005868	1885	1885	1885	1885	0
306	20230725	143000	208005868	1885	1889	1889	1885	1348
307	20230725	142900	205462213	1889	1890	1890	1889	1021
308	20230725	142800	203532544	1895	1895	1895	1895	308
309	20230725	142700	202948884	1895	1895	1895	1895	0
310	20230725	142600	202948884	1895	1895	1895	1895	1000
311	20230725	142500	201053884	1890	1890	1890	1890	825
312	20230725	142400	199494634	1890	1890	1890	1890	0
313	20230725	142300	199494634	1890	1890	1890	1890	0
314	20230725	142200	199494634	1890	1893	1895	1890	676
315	20230725	142100	198216372	1895	1895	1895	1895	0
316	20230725	142000	198216372	1895	1895	1895	1895	0
317	20230725	141900	198216372	1895	1895	1895	1895	0
318	20230725	141800	198216372	1895	1895	1895	1895	0
319	20230725	141700	198216372	1895	1895	1895	1895	0
320	20230725	141600	198216372	1895	1895	1895	1895	0
321	20230725	141500	198216372	1895	1895	1895	1895	3
322	20230725	141400	198210687	1895	1895	1895	1895	0
323	20230725	141300	198210687	1895	1895	1895	1895	0
324	20230725	141200	198210687	1895	1895	1895	1895	0
325	20230725	141100	198210687	1895	1895	1895	1895	0
326	20230725	141000	198210687	1895	1895	1895	1895	795
327	20230725	140900	196704162	1900	1900	1900	1900	0
328	20230725	140800	196704162	1900	1900	1900	1900	0
329	20230725	140700	196704162	1900	1900	1900	1900	0
330	20230725	140600	196704162	1900	1900	1900	1900	2
331	20230725	140500	196700362	1895	1895	1895	1895	0
332	20230725	140400	196700362	1895	1895	1895	1895	0
333	20230725	140300	196700362	1895	1895	1895	1895	1
334	20230725	140200	196698467	1895	1895	1895	1895	0
335	20230725	140100	196698467	1895	1893	1895	1893	595
336	20230725	140000	195571129	1893	1895	1895	1893	767
337	20230725	135900	194117719	1893	1893	1893	1893	0
338	20230725	135800	194117719	1893	1893	1893	1893	0
339	20230725	135700	194117719	1893	1893	1893	1893	0
340	20230725	135600	194117719	1893	1893	1893	1893	0
341	20230725	135500	194117719	1893	1893	1893	1893	0
342	20230725	135400	194117719	1893	1893	1893	1893	0
343	20230725	135300	194117719	1893	1893	1893	1893	0
344	20230725	135200	194117719	1893	1893	1893	1893	0
345	20230725	135100	194117719	1893	1893	1893	1893	0
346	20230725	135000	194117719	1893	1893	1893	1893	0
347	20230725	134900	194117719	1893	1893	1893	1893	0
348	20230725	134800	194117719	1893	1893	1893	1893	0
349	20230725	134700	194117719	1893	1893	1893	1893	0
350	20230725	134600	194117719	1893	1893	1893	1893	0
351	20230725	134500	194117719	1893	1893	1893	1893	0
352	20230725	134400	194117719	1893	1893	1893	1893	0
353	20230725	134300	194117719	1893	1893	1893	1893	0
354	20230725	134200	194117719	1893	1893	1893	1893	0
355	20230725	134100	194117719	1893	1893	1893	1893	0
356	20230725	134000	194117719	1893	1893	1893	1893	10
357	20230725	133900	194098789	1900	1900	1900	1900	0
358	20230725	133800	194098789	1900	1900	1900	1900	0
359	20230725	133700	194098789	1900	1900	1900	1900	0
360	20230725	133600	194098789	1900	1900	1900	1900	0
361	20230725	133500	194098789	1900	1900	1900	1900	0
362	20230725	133400	194098789	1900	1900	1900	1900	0
363	20230725	133300	194098789	1900	1900	1900	1900	94
364	20230725	133200	193920189	1900	1900	1900	1900	0
365	20230725	133100	193920189	1900	1900	1900	1900	400
366	20230725	133000	193160189	1900	1900	1900	1900	0
367	20230725	132900	193160189	1900	1900	1900	1900	0
368	20230725	132800	193160189	1900	1898	1900	1898	118
369	20230725	132700	192935991	1898	1898	1898	1898	10
370	20230725	132600	192917011	1898	1898	1898	1898	1
371	20230725	132500	192915113	1891	1891	1891	1891	0
372	20230725	132400	192915113	1891	1891	1891	1891	126
373	20230725	132300	192676847	1899	1899	1899	1899	500
374	20230725	132200	191727347	1899	1899	1899	1899	12
375	20230725	132100	191704559	1899	1899	1899	1899	0
376	20230725	132000	191704559	1899	1899	1899	1899	7
377	20230725	131900	191691266	1900	1900	1900	1900	0
378	20230725	131800	191691266	1900	1900	1900	1900	0
379	20230725	131700	191691266	1900	1899	1900	1899	50
380	20230725	131600	191596295	1900	1900	1900	1900	0
381	20230725	131500	191596295	1900	1900	1900	1900	0
382	20230725	131400	191596295	1900	1900	1900	1900	0
383	20230725	131300	191596295	1900	1900	1900	1900	65
384	20230725	131200	191472795	1895	1895	1895	1895	61
385	20230725	131100	191357200	1895	1895	1895	1895	1
386	20230725	131000	191355305	1895	1895	1895	1895	0
387	20230725	130900	191355305	1895	1895	1895	1895	0
388	20230725	130800	191355305	1895	1895	1895	1895	1
389	20230725	130700	191353410	1900	1900	1900	1900	0
390	20230725	130600	191353410	1900	1900	1900	1900	0
391	20230725	130500	191353410	1900	1900	1900	1900	0
392	20230725	130400	191353410	1900	1900	1900	1900	0
393	20230725	130300	191353410	1900	1900	1900	1900	0
394	20230725	130200	191353410	1900	1900	1900	1900	20
395	20230725	130100	191315410	1900	1900	1900	1900	150
396	20230725	130000	191030410	1890	1890	1890	1890	0
397	20230725	125900	191030410	1890	1890	1890	1890	0
398	20230725	125800	191030410	1890	1890	1890	1890	8
399	20230725	125700	191015290	1900	1900	1900	1900	0
400	20230725	125600	191015290	1900	1900	1900	1900	0
401	20230725	125500	191015290	1900	1900	1900	1900	0
402	20230725	125400	191015290	1900	1900	1900	1900	144
403	20230725	125300	190741690	1900	1900	1900	1900	1
404	20230725	125200	190739790	1900	1900	1900	1900	1588
405	20230725	125100	187722590	1900	1900	1900	1900	0
406	20230725	125000	187722590	1900	1900	1900	1900	0
407	20230725	124900	187722590	1900	1900	1900	1900	1
408	20230725	124800	187720690	1889	1889	1889	1889	2
409	20230725	124700	187716912	1889	1889	1889	1889	0
410	20230725	124600	187716912	1889	1889	1889	1889	0
411	20230725	124500	187716912	1889	1889	1889	1889	23
412	20230725	124400	187673465	1900	1900	1900	1900	0
413	20230725	124300	187673465	1900	1900	1900	1900	0
414	20230725	124200	187673465	1900	1900	1900	1900	0
415	20230725	124100	187673465	1900	1900	1900	1900	0
416	20230725	124000	187673465	1900	1900	1900	1900	0
417	20230725	123900	187673465	1900	1900	1900	1900	0
418	20230725	123800	187673465	1900	1900	1900	1900	0
419	20230725	123700	187673465	1900	1900	1900	1900	0
420	20230725	123600	187673465	1900	1900	1900	1900	5
421	20230725	123500	187663965	1889	1889	1889	1889	1
422	20230725	123400	187662076	1900	1900	1900	1900	0
423	20230725	123300	187662076	1900	1900	1900	1900	0
424	20230725	123200	187662076	1900	1900	1900	1900	0
425	20230725	123100	187662076	1900	1900	1900	1900	0
426	20230725	123000	187662076	1900	1900	1900	1900	0
427	20230725	122900	187662076	1900	1900	1900	1900	0
428	20230725	122800	187662076	1900	1889	1900	1889	5
429	20230725	122700	187652620	1889	1889	1889	1889	1
430	20230725	122600	187650731	1887	1887	1887	1887	0
431	20230725	122500	187650731	1887	1887	1887	1887	0
432	20230725	122400	187650731	1887	1897	1897	1887	638
433	20230725	122300	186443131	1900	1900	1900	1900	0
434	20230725	122200	186443131	1900	1900	1900	1900	0
435	20230725	122100	186443131	1900	1900	1900	1900	0
436	20230725	122000	186443131	1900	1900	1900	1900	0
437	20230725	121900	186443131	1900	1900	1900	1900	1
438	20230725	121800	186441231	1900	1900	1900	1900	0
439	20230725	121700	186441231	1900	1900	1900	1900	0
440	20230725	121600	186441231	1900	1900	1900	1900	0
441	20230725	121500	186441231	1900	1900	1900	1900	0
442	20230725	121400	186441231	1900	1900	1900	1900	0
443	20230725	121300	186441231	1900	1900	1900	1900	0
444	20230725	121200	186441231	1900	1900	1900	1900	29
445	20230725	121100	186386131	1900	1900	1900	1900	0
446	20230725	121000	186386131	1900	1900	1900	1900	0
447	20230725	120900	186386131	1900	1900	1900	1900	0
448	20230725	120800	186386131	1900	1900	1900	1900	10
449	20230725	120700	186367131	1900	1900	1900	1900	0
450	20230725	120600	186367131	1900	1900	1900	1900	1
451	20230725	120500	186365231	1897	1897	1897	1897	50
452	20230725	120400	186270381	1900	1900	1900	1900	0
453	20230725	120300	186270381	1900	1900	1900	1900	54
454	20230725	120200	186167781	1900	1900	1900	1900	0
455	20230725	120100	186167781	1900	1900	1900	1900	0
456	20230725	120000	186167781	1900	1900	1900	1900	0
457	20230725	115900	186167781	1900	1900	1900	1900	0
458	20230725	115800	186167781	1900	1900	1900	1900	0
459	20230725	115700	186167781	1900	1900	1900	1900	0
460	20230725	115600	186167781	1900	1900	1900	1900	0
461	20230725	115500	186167781	1900	1900	1900	1900	19
462	20230725	115400	186131681	1900	1900	1900	1900	86
463	20230725	115300	185968281	1907	1907	1907	1907	38
464	20230725	115200	185895815	1907	1907	1907	1907	0
465	20230725	115100	185895815	1907	1907	1907	1907	0
466	20230725	115000	185895815	1907	1907	1907	1907	86
467	20230725	114900	185731813	1907	1907	1907	1907	1
468	20230725	114800	185729906	1907	1907	1907	1907	0
469	20230725	114700	185729906	1907	1907	1907	1907	0
470	20230725	114600	185729906	1907	1907	1907	1907	0
471	20230725	114500	185729906	1907	1907	1907	1907	0
472	20230725	114400	185729906	1907	1907	1907	1907	13
473	20230725	114300	185705115	1908	1908	1908	1908	1
474	20230725	114200	185703207	1908	1908	1908	1908	59
475	20230725	114100	185590635	1907	1907	1907	1907	491
476	20230725	114000	184654298	1907	1907	1907	1907	0
477	20230725	113900	184654298	1907	1907	1907	1907	0
478	20230725	113800	184654298	1907	1907	1907	1907	0
479	20230725	113700	184654298	1907	1907	1907	1907	0
480	20230725	113600	184654298	1907	1907	1907	1907	0
481	20230725	113500	184654298	1907	1907	1907	1907	0
482	20230725	113400	184654298	1907	1896	1907	1896	120
483	20230725	113300	184426558	1896	1896	1896	1896	0
484	20230725	113200	184426558	1896	1896	1896	1896	0
485	20230725	113100	184426558	1896	1897	1897	1896	70
486	20230725	113000	184293795	1907	1907	1907	1907	1
487	20230725	112900	184291888	1897	1896	1897	1896	2
488	20230725	112800	184288095	1887	1897	1897	1887	665
489	20230725	112700	183027726	1908	1908	1908	1908	10
490	20230725	112600	183008646	1908	1908	1908	1908	0
491	20230725	112500	183008646	1908	1908	1908	1908	0
492	20230725	112400	183008646	1908	1908	1908	1908	524
493	20230725	112300	182008854	1908	1908	1908	1908	0
494	20230725	112200	182008854	1908	1908	1908	1908	35
495	20230725	112100	181942074	1908	1909	1909	1908	300
496	20230725	112000	181369671	1909	1909	1909	1909	294
497	20230725	111900	180808425	1910	1910	1910	1910	0
498	20230725	111800	180808425	1910	1910	1910	1910	0
499	20230725	111700	180808425	1910	1910	1910	1910	152
500	20230725	111600	180518105	1910	1910	1910	1910	5
501	20230725	111500	180508555	1911	1911	1911	1911	0
502	20230725	111400	180508555	1911	1911	1911	1911	0
503	20230725	111300	180508555	1911	1909	1911	1909	640
504	20230725	111200	179286008	1909	1909	1909	1909	1
505	20230725	111100	179284099	1908	1908	1908	1908	0
506	20230725	111000	179284099	1908	1908	1908	1908	0
507	20230725	110900	179284099	1908	1908	1908	1908	0
508	20230725	110800	179284099	1908	1908	1908	1908	193
509	20230725	110700	178915855	1908	1908	1908	1908	0
510	20230725	110600	178915855	1908	1908	1908	1908	100
511	20230725	110500	178725055	1895	1895	1895	1895	0
512	20230725	110400	178725055	1895	1895	1895	1895	0
513	20230725	110300	178725055	1895	1895	1895	1895	0
514	20230725	110200	178725055	1895	1895	1895	1895	0
515	20230725	110100	178725055	1895	1896	1896	1895	524
516	20230725	110000	177732040	1895	1906	1906	1895	325
517	20230725	105900	177112930	1907	1907	1907	1907	0
518	20230725	105800	177112930	1907	1907	1907	1907	0
519	20230725	105700	177112930	1907	1907	1907	1907	1
520	20230725	105600	177111023	1906	1906	1906	1906	200
521	20230725	105500	176729823	1906	1906	1906	1906	39
522	20230725	105400	176655489	1906	1906	1906	1906	0
523	20230725	105300	176655489	1906	1897	1906	1897	18
524	20230725	105200	176621292	1895	1895	1895	1895	0
525	20230725	105100	176621292	1895	1894	1895	1894	667
526	20230725	105000	175357691	1894	1894	1894	1894	0
527	20230725	104900	175357691	1894	1894	1894	1894	0
528	20230725	104800	175357691	1894	1894	1894	1894	0
529	20230725	104700	175357691	1894	1894	1894	1894	200
530	20230725	104600	174978891	1895	1895	1895	1895	15
531	20230725	104500	174950466	1895	1894	1895	1894	112
532	20230725	104400	174738327	1894	1894	1894	1894	0
533	20230725	104300	174738327	1894	1894	1894	1886	195
534	20230725	104200	174369746	1894	1894	1894	1894	0
535	20230725	104100	174369746	1894	1894	1894	1894	0
536	20230725	104000	174369746	1894	1894	1894	1894	0
537	20230725	103900	174369746	1894	1882	1894	1881	602
538	20230725	103800	173237337	1894	1894	1894	1894	0
539	20230725	103700	173237337	1894	1894	1894	1894	1
540	20230725	103600	173235443	1878	1877	1878	1877	934
541	20230725	103500	171482324	1877	1891	1891	1877	4522
542	20230725	103400	162970040	1895	1895	1895	1895	1
543	20230725	103300	162968145	1894	1894	1894	1894	100
544	20230725	103200	162778745	1894	1894	1894	1894	101
545	20230725	103100	162587451	1889	1889	1889	1889	1
546	20230725	103000	162585562	1887	1887	1887	1887	0
547	20230725	102900	162585562	1887	1887	1887	1887	0
548	20230725	102800	162585562	1887	1887	1887	1887	208
549	20230725	102700	162193066	1885	1884	1885	1884	34
550	20230725	102600	162128999	1884	1883	1884	1883	19
551	20230725	102500	162093206	1887	1887	1887	1887	0
552	20230725	102400	162093206	1887	1886	1887	1886	50
553	20230725	102300	161998857	1876	1876	1876	1876	48
554	20230725	102200	161908809	1876	1876	1876	1876	255
555	20230725	102100	161430429	1887	1887	1887	1887	1
556	20230725	102000	161428542	1887	1887	1887	1887	0
557	20230725	101900	161428542	1887	1887	1887	1887	0
558	20230725	101800	161428542	1887	1887	1887	1887	1
559	20230725	101700	161426655	1874	1875	1875	1874	1099
560	20230725	101600	159366580	1899	1899	1899	1899	69
561	20230725	101500	159235549	1899	1882	1899	1863	667
562	20230725	101400	157977273	1901	1908	1908	1860	10071
563	20230725	101300	139105763	1902	1902	1908	1902	8
564	20230725	101200	139090541	1902	1903	1903	1902	106
565	20230725	101100	138888849	1908	1908	1908	1908	0
566	20230725	101000	138888849	1908	1908	1908	1908	104
567	20230725	100900	138690417	1908	1905	1908	1905	5
568	20230725	100800	138680883	1902	1902	1902	1902	779
569	20230725	100700	137199225	1901	1901	1901	1901	0
570	20230725	100600	137199225	1901	1900	1901	1900	2592
571	20230725	100500	132274319	1901	1901	1901	1901	0
572	20230725	100400	132274319	1901	1896	1901	1896	670
573	20230725	100300	131001814	1896	1896	1896	1896	733
574	20230725	100200	129612046	1904	1904	1904	1904	40
575	20230725	100100	129535886	1909	1910	1910	1909	1344
576	20230725	100000	126970090	1911	1893	1918	1892	13944
577	20230725	095900	100360877	1891	1890	1892	1890	99
578	20230725	095800	100173654	1890	1890	1890	1890	171
579	20230725	095700	99850464	1890	1870	1890	1870	757
580	20230725	095600	98425886	1869	1866	1869	1866	1071
581	20230725	095500	96424691	1866	1864	1866	1864	1000
582	20230725	095400	94560655	1864	1864	1864	1864	18
583	20230725	095300	94527103	1860	1860	1860	1860	1
584	20230725	095200	94525243	1860	1860	1860	1860	1
585	20230725	095100	94523383	1860	1860	1860	1860	500
586	20230725	095000	93593383	1864	1864	1864	1864	0
587	20230725	094900	93593383	1864	1864	1864	1864	0
588	20230725	094800	93593383	1864	1864	1864	1864	0
589	20230725	094700	93593383	1864	1864	1864	1864	685
590	20230725	094600	92316543	1864	1864	1864	1864	0
591	20230725	094500	92316543	1864	1864	1864	1864	0
592	20230725	094400	92316543	1864	1857	1864	1857	332
593	20230725	094300	91698572	1856	1856	1856	1856	41
594	20230725	094200	91622476	1856	1856	1856	1856	0
595	20230725	094100	91622476	1856	1856	1856	1856	0
596	20230725	094000	91622476	1856	1856	1856	1856	233
597	20230725	093900	91190028	1857	1860	1860	1857	1050
598	20230725	093800	89240001	1859	1859	1859	1859	0
599	20230725	093700	89240001	1859	1860	1860	1859	20
600	20230725	093600	89202811	1861	1861	1861	1861	0
601	20230725	093500	89202811	1861	1861	1861	1861	0
602	20230725	093400	89202811	1861	1855	1861	1855	3500
603	20230725	093300	82707773	1855	1855	1855	1850	41
604	20230725	093200	82631818	1851	1851	1851	1851	0
605	20230725	093100	82631818	1851	1851	1851	1851	0
606	20230725	093000	82631818	1851	1848	1851	1848	1005
607	20230725	092900	80771575	1847	1847	1847	1847	1
608	20230725	092800	80769728	1845	1852	1852	1845	1001
609	20230725	092700	78915883	1852	1852	1852	1852	0
610	20230725	092600	78915883	1852	1852	1852	1852	0
611	20230725	092500	78915883	1852	1852	1852	1852	27
612	20230725	092400	78865879	1852	1857	1857	1852	13
613	20230725	092300	78841753	1857	1852	1857	1852	16
614	20230725	092200	78812080	1850	1850	1850	1850	0
615	20230725	092100	78812080	1850	1850	1851	1850	756
616	20230725	092000	77413380	1850	1842	1850	1842	4546
617	20230725	091900	69016587	1842	1842	1842	1842	20
618	20230725	091800	68979747	1840	1842	1842	1840	4
619	20230725	091700	68972385	1840	1840	1843	1840	8747
620	20230725	091600	52867914	1841	1840	1841	1840	336
621	20230725	091500	52249673	1840	1840	1840	1840	1
622	20230725	091400	52247833	1824	1840	1840	1824	4
623	20230725	091300	52240521	1834	1822	1840	1822	169
624	20230725	091200	51930581	1820	1821	1821	1820	503
625	20230725	091100	51014785	1840	1819	1840	1819	2
626	20230725	091000	51011126	1817	1817	1817	1817	3
627	20230725	090900	51005675	1842	1841	1842	1841	101
628	20230725	090800	50819697	1824	1824	1824	1824	0
629	20230725	090700	50819697	1824	1824	1838	1824	3544
630	20230725	090600	44355287	1814	1826	1840	1800	16894
631	20230725	090500	13739977	1827	1827	1841	1827	840
632	20230725	090400	12204977	1842	1842	1842	1842	11
633	20230725	090300	12184715	1830	1831	1831	1830	599
634	20230725	090200	11088495	1831	1836	1837	1831	245
635	20230725	090100	10638950	1835	1842	1842	1835	1100
636	20230725	090000	8619491	1841	1830	1841	1830	4709