KissMeData/000180/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183000	121330108	1860	1860	1860	1860	529
3	20231107	182900	121330108	1860	1860	1860	1860	0
4	20231107	182800	121330108	1860	1860	1860	1860	0
5	20231107	182700	121330108	1860	1860	1860	1860	0
6	20231107	182600	121330108	1860	1860	1860	1860	0
7	20231107	182500	121330108	1860	1860	1860	1860	0
8	20231107	182400	121330108	1860	1860	1860	1860	0
9	20231107	182300	121330108	1860	1860	1860	1860	0
10	20231107	182200	121330108	1860	1860	1860	1860	0
11	20231107	182100	121330108	1860	1860	1860	1860	0
12	20231107	182000	121330108	1860	1860	1860	1860	0
13	20231107	181900	121330108	1860	1860	1860	1860	0
14	20231107	181800	121330108	1860	1860	1860	1860	0
15	20231107	181700	121330108	1860	1860	1860	1860	0
16	20231107	181600	121330108	1860	1860	1860	1860	0
17	20231107	181500	121330108	1860	1860	1860	1860	0
18	20231107	181400	121330108	1860	1860	1860	1860	0
19	20231107	181300	121330108	1860	1860	1860	1860	0
20	20231107	181200	121330108	1860	1860	1860	1860	0
21	20231107	181100	121330108	1860	1860	1860	1860	0
22	20231107	181000	121330108	1860	1860	1860	1860	0
23	20231107	180900	121330108	1860	1860	1860	1860	0
24	20231107	180800	121330108	1860	1860	1860	1860	0
25	20231107	180700	121330108	1860	1860	1860	1860	0
26	20231107	180600	121330108	1860	1860	1860	1860	0
27	20231107	180500	121330108	1860	1860	1860	1860	0
28	20231107	180400	121330108	1860	1860	1860	1860	0
29	20231107	180300	121330108	1860	1860	1860	1860	0
30	20231107	180200	121330108	1860	1860	1860	1860	0
31	20231107	180100	121330108	1860	1860	1860	1860	0
32	20231107	180000	121330108	1860	1860	1860	1860	529
33	20231107	175900	121330108	1860	1860	1860	1860	0
34	20231107	175800	121330108	1860	1860	1860	1860	0
35	20231107	175700	121330108	1860	1860	1860	1860	0
36	20231107	175600	121330108	1860	1860	1860	1860	0
37	20231107	175500	121330108	1860	1860	1860	1860	0
38	20231107	175400	121330108	1860	1860	1860	1860	0
39	20231107	175300	121330108	1860	1860	1860	1860	0
40	20231107	175200	121330108	1860	1860	1860	1860	0
41	20231107	175100	121330108	1860	1860	1860	1860	0
42	20231107	175000	121330108	1860	1860	1860	1860	0
43	20231107	174900	121330108	1860	1860	1860	1860	0
44	20231107	174800	121330108	1860	1860	1860	1860	0
45	20231107	174700	121330108	1860	1860	1860	1860	0
46	20231107	174600	121330108	1860	1860	1860	1860	0
47	20231107	174500	121330108	1860	1860	1860	1860	0
48	20231107	174400	121330108	1860	1860	1860	1860	0
49	20231107	174300	121330108	1860	1860	1860	1860	0
50	20231107	174200	121330108	1860	1860	1860	1860	0
51	20231107	174100	121330108	1860	1860	1860	1860	0
52	20231107	174000	121330108	1860	1860	1860	1860	0
53	20231107	173900	121330108	1860	1860	1860	1860	0
54	20231107	173800	121330108	1860	1860	1860	1860	0
55	20231107	173700	121330108	1860	1860	1860	1860	0
56	20231107	173600	121330108	1860	1860	1860	1860	0
57	20231107	173500	121330108	1860	1860	1860	1860	0
58	20231107	173400	121330108	1860	1860	1860	1860	0
59	20231107	173300	121330108	1860	1860	1860	1860	0
60	20231107	173200	121330108	1860	1860	1860	1860	0
61	20231107	173100	121330108	1860	1860	1860	1860	0
62	20231107	173000	121330108	1860	1860	1860	1860	529
63	20231107	172900	121330108	1860	1860	1860	1860	0
64	20231107	172800	121330108	1860	1860	1860	1860	0
65	20231107	172700	121330108	1860	1860	1860	1860	0
66	20231107	172600	121330108	1860	1860	1860	1860	0
67	20231107	172500	121330108	1860	1860	1860	1860	0
68	20231107	172400	121330108	1860	1860	1860	1860	0
69	20231107	172300	121330108	1860	1860	1860	1860	0
70	20231107	172200	121330108	1860	1860	1860	1860	0
71	20231107	172100	121330108	1860	1860	1860	1860	0
72	20231107	172000	121330108	1860	1860	1860	1860	0
73	20231107	171900	121330108	1860	1860	1860	1860	0
74	20231107	171800	121330108	1860	1860	1860	1860	0
75	20231107	171700	121330108	1860	1860	1860	1860	0
76	20231107	171600	121330108	1860	1860	1860	1860	0
77	20231107	171500	121330108	1860	1860	1860	1860	0
78	20231107	171400	121330108	1860	1860	1860	1860	0
79	20231107	171300	121330108	1860	1860	1860	1860	0
80	20231107	171200	121330108	1860	1860	1860	1860	0
81	20231107	171100	121330108	1860	1860	1860	1860	0
82	20231107	171000	121330108	1860	1860	1860	1860	0
83	20231107	170900	121330108	1860	1860	1860	1860	0
84	20231107	170800	121330108	1860	1860	1860	1860	0
85	20231107	170700	121330108	1860	1860	1860	1860	0
86	20231107	170600	121330108	1860	1860	1860	1860	0
87	20231107	170500	121330108	1860	1860	1860	1860	0
88	20231107	170400	121330108	1860	1860	1860	1860	0
89	20231107	170300	121330108	1860	1860	1860	1860	0
90	20231107	170200	121330108	1860	1860	1860	1860	0
91	20231107	170100	121330108	1860	1860	1860	1860	0
92	20231107	170000	121330108	1860	1860	1860	1860	529
93	20231107	165900	121330108	1860	1860	1860	1860	0
94	20231107	165800	121330108	1860	1860	1860	1860	0
95	20231107	165700	121330108	1860	1860	1860	1860	0
96	20231107	165600	121330108	1860	1860	1860	1860	0
97	20231107	165500	121330108	1860	1860	1860	1860	0
98	20231107	165400	121330108	1860	1860	1860	1860	0
99	20231107	165300	121330108	1860	1860	1860	1860	0
100	20231107	165200	121330108	1860	1860	1860	1860	0
101	20231107	165100	121330108	1860	1860	1860	1860	0
102	20231107	165000	121330108	1860	1860	1860	1860	0
103	20231107	164900	121330108	1860	1860	1860	1860	0
104	20231107	164800	121330108	1860	1860	1860	1860	0
105	20231107	164700	121330108	1860	1860	1860	1860	0
106	20231107	164600	121330108	1860	1860	1860	1860	0
107	20231107	164500	121330108	1860	1860	1860	1860	0
108	20231107	164400	121330108	1860	1860	1860	1860	0
109	20231107	164300	121330108	1860	1860	1860	1860	0
110	20231107	164200	121330108	1860	1860	1860	1860	0
111	20231107	164100	121330108	1860	1860	1860	1860	0
112	20231107	164000	121330108	1860	1860	1860	1860	0
113	20231107	163900	121330108	1860	1860	1860	1860	0
114	20231107	163800	121330108	1860	1860	1860	1860	0
115	20231107	163700	121330108	1860	1860	1860	1860	0
116	20231107	163600	121330108	1860	1860	1860	1860	0
117	20231107	163500	121330108	1860	1860	1860	1860	0
118	20231107	163400	121330108	1860	1860	1860	1860	0
119	20231107	163300	121330108	1860	1860	1860	1860	0
120	20231107	163200	121330108	1860	1860	1860	1860	0
121	20231107	163100	121330108	1860	1860	1860	1860	0
122	20231107	163000	121330108	1860	1860	1860	1860	529
123	20231107	162900	121330108	1860	1860	1860	1860	0
124	20231107	162800	121330108	1860	1860	1860	1860	0
125	20231107	162700	121330108	1860	1860	1860	1860	0
126	20231107	162600	121330108	1860	1860	1860	1860	0
127	20231107	162500	121330108	1860	1860	1860	1860	0
128	20231107	162400	121330108	1860	1860	1860	1860	0
129	20231107	162300	121330108	1860	1860	1860	1860	0
130	20231107	162200	121330108	1860	1860	1860	1860	0
131	20231107	162100	121330108	1860	1860	1860	1860	0
132	20231107	162000	121330108	1860	1860	1860	1860	0
133	20231107	161900	121330108	1860	1860	1860	1860	0
134	20231107	161800	121330108	1860	1860	1860	1860	0
135	20231107	161700	121330108	1860	1860	1860	1860	0
136	20231107	161600	121330108	1860	1860	1860	1860	0
137	20231107	161500	121330108	1860	1860	1860	1860	0
138	20231107	161400	121330108	1860	1860	1860	1860	0
139	20231107	161300	121330108	1860	1860	1860	1860	0
140	20231107	161200	121330108	1860	1860	1860	1860	0
141	20231107	161100	121330108	1860	1860	1860	1860	0
142	20231107	161000	121330108	1860	1860	1860	1860	0
143	20231107	160900	121330108	1860	1860	1860	1860	0
144	20231107	160800	121330108	1860	1860	1860	1860	0
145	20231107	160700	121330108	1860	1860	1860	1860	0
146	20231107	160600	121330108	1860	1860	1860	1860	0
147	20231107	160500	121330108	1860	1860	1860	1860	0
148	20231107	160400	121330108	1860	1860	1860	1860	0
149	20231107	160300	121330108	1860	1860	1860	1860	0
150	20231107	160200	121330108	1860	1860	1860	1860	0
151	20231107	160100	121330108	1860	1860	1860	1860	0
152	20231107	160000	121330108	1860	1860	1860	1860	529
153	20231107	155900	121330108	1860	1860	1860	1860	0
154	20231107	155800	121330108	1860	1860	1860	1860	0
155	20231107	155700	121330108	1860	1860	1860	1860	0
156	20231107	155600	121330108	1860	1860	1860	1860	0
157	20231107	155500	121330108	1860	1860	1860	1860	0
158	20231107	155400	121330108	1860	1860	1860	1860	0
159	20231107	155300	121330108	1860	1860	1860	1860	0
160	20231107	155200	121330108	1860	1860	1860	1860	0
161	20231107	155100	121330108	1860	1860	1860	1860	0
162	20231107	155000	121330108	1860	1860	1860	1860	0
163	20231107	154900	121330108	1860	1860	1860	1860	0
164	20231107	154800	121330108	1860	1860	1860	1860	0
165	20231107	154700	121330108	1860	1860	1860	1860	0
166	20231107	154600	121330108	1860	1860	1860	1860	0
167	20231107	154500	121330108	1860	1860	1860	1860	0
168	20231107	154400	121330108	1860	1860	1860	1860	0
169	20231107	154300	121330108	1860	1860	1860	1860	0
170	20231107	154200	121330108	1860	1860	1860	1860	0
171	20231107	154100	121330108	1860	1860	1860	1860	0
172	20231107	154000	121330108	1860	1860	1860	1860	0
173	20231107	153900	121330108	1860	1860	1860	1860	0
174	20231107	153800	121330108	1860	1860	1860	1860	0
175	20231107	153700	121330108	1860	1860	1860	1860	0
176	20231107	153600	121330108	1860	1860	1860	1860	0
177	20231107	153500	121330108	1860	1860	1860	1860	0
178	20231107	153400	121330108	1860	1860	1860	1860	0
179	20231107	153300	121330108	1860	1860	1860	1860	0
180	20231107	153200	121330108	1860	1860	1860	1860	0
181	20231107	153100	121330108	1860	1860	1860	1860	0
182	20231107	153000	121330108	1860	1860	1860	1860	1058
183	20231107	152900	120346168	1863	1863	1863	1863	0
184	20231107	152800	120346168	1863	1863	1863	1863	0
185	20231107	152700	120346168	1863	1863	1863	1863	0
186	20231107	152600	120346168	1863	1863	1863	1863	0
187	20231107	152500	120346168	1863	1863	1863	1863	0
188	20231107	152400	120346168	1863	1863	1863	1863	0
189	20231107	152300	120346168	1863	1863	1863	1863	0
190	20231107	152200	120346168	1863	1863	1863	1863	0
191	20231107	152100	120346168	1863	1863	1863	1863	0
192	20231107	152000	120346168	1863	1863	1863	1863	0
193	20231107	151900	120346168	1863	1863	1863	1863	1
194	20231107	151800	120344305	1862	1860	1862	1860	101
195	20231107	151700	120156443	1860	1863	1863	1860	201
196	20231107	151600	119782580	1860	1863	1863	1860	609
197	20231107	151500	118649828	1863	1861	1863	1861	31
198	20231107	151400	118592135	1864	1864	1864	1864	14
199	20231107	151300	118566039	1864	1864	1864	1864	0
200	20231107	151200	118566039	1864	1864	1864	1864	0
201	20231107	151100	118566039	1864	1863	1864	1863	2
202	20231107	151000	118562312	1860	1862	1863	1860	822
203	20231107	150900	117033287	1864	1864	1864	1864	1
204	20231107	150800	117031423	1860	1860	1860	1860	900
205	20231107	150700	115357423	1859	1862	1863	1859	102
206	20231107	150600	115167754	1859	1859	1859	1859	0
207	20231107	150500	115167754	1859	1860	1860	1859	802
208	20231107	150400	113676055	1865	1866	1866	1859	4005
209	20231107	150300	106227371	1866	1866	1866	1866	2
210	20231107	150200	106223639	1863	1863	1863	1863	0
211	20231107	150100	106223639	1863	1863	1863	1863	0
212	20231107	150000	106223639	1863	1863	1863	1863	0
213	20231107	145900	106223639	1863	1863	1863	1863	1
214	20231107	145800	106221776	1863	1863	1863	1863	0
215	20231107	145700	106221776	1863	1863	1863	1863	25
216	20231107	145600	106175201	1866	1866	1866	1866	0
217	20231107	145500	106175201	1866	1866	1866	1866	0
218	20231107	145400	106175201	1866	1866	1866	1866	0
219	20231107	145300	106175201	1866	1866	1866	1866	0
220	20231107	145200	106175201	1866	1866	1866	1866	0
221	20231107	145100	106175201	1866	1866	1866	1866	0
222	20231107	145000	106175201	1866	1866	1866	1866	1
223	20231107	144900	106173335	1865	1865	1865	1865	0
224	20231107	144800	106173335	1865	1865	1865	1865	1
225	20231107	144700	106171470	1867	1867	1867	1867	0
226	20231107	144600	106171470	1867	1867	1867	1867	0
227	20231107	144500	106171470	1867	1867	1867	1867	0
228	20231107	144400	106171470	1867	1867	1867	1867	0
229	20231107	144300	106171470	1867	1867	1867	1867	9
230	20231107	144200	106154667	1867	1867	1867	1867	0
231	20231107	144100	106154667	1867	1867	1867	1867	0
232	20231107	144000	106154667	1867	1867	1867	1867	0
233	20231107	143900	106154667	1867	1867	1867	1867	0
234	20231107	143800	106154667	1867	1867	1867	1867	0
235	20231107	143700	106154667	1867	1867	1867	1867	2
236	20231107	143600	106150933	1867	1862	1867	1862	19
237	20231107	143500	106115472	1859	1863	1863	1859	17
238	20231107	143400	106083864	1866	1866	1866	1866	0
239	20231107	143300	106083864	1866	1866	1866	1866	0
240	20231107	143200	106083864	1866	1866	1866	1862	31
241	20231107	143100	106026022	1858	1862	1862	1858	1788
242	20231107	143000	102697566	1864	1866	1866	1864	1105
243	20231107	142900	100637838	1867	1867	1867	1867	0
244	20231107	142800	100637838	1867	1867	1867	1867	0
245	20231107	142700	100637838	1867	1867	1867	1867	0
246	20231107	142600	100637838	1867	1867	1867	1867	0
247	20231107	142500	100637838	1867	1867	1867	1867	0
248	20231107	142400	100637838	1867	1867	1867	1867	0
249	20231107	142300	100637838	1867	1867	1867	1867	0
250	20231107	142200	100637838	1867	1867	1867	1867	0
251	20231107	142100	100637838	1867	1867	1867	1867	0
252	20231107	142000	100637838	1867	1867	1867	1867	206
253	20231107	141900	100253236	1867	1867	1867	1867	91
254	20231107	141800	100083339	1867	1867	1867	1867	32
255	20231107	141700	100023595	1867	1867	1867	1867	0
256	20231107	141600	100023595	1867	1867	1867	1867	1
257	20231107	141500	100021728	1867	1867	1867	1867	23
258	20231107	141400	99978787	1867	1867	1867	1867	21
259	20231107	141300	99939580	1867	1867	1867	1867	70
260	20231107	141200	99808890	1867	1867	1867	1867	0
261	20231107	141100	99808890	1867	1867	1867	1867	0
262	20231107	141000	99808890	1867	1867	1867	1867	0
263	20231107	140900	99808890	1867	1867	1867	1867	0
264	20231107	140800	99808890	1867	1864	1867	1864	8
265	20231107	140700	99793966	1861	1860	1861	1860	4
266	20231107	140600	99786523	1858	1858	1858	1858	0
267	20231107	140500	99786523	1858	1861	1861	1858	27
268	20231107	140400	99736336	1861	1861	1868	1861	13
269	20231107	140300	99712122	1868	1858	1868	1858	601
270	20231107	140200	98595454	1858	1861	1861	1858	200
271	20231107	140100	98223780	1862	1862	1862	1862	0
272	20231107	140000	98223780	1862	1862	1862	1862	200
273	20231107	135900	97851380	1868	1867	1868	1867	2000
274	20231107	135800	94115677	1867	1867	1867	1867	100
275	20231107	135700	93928977	1867	1867	1867	1867	0
276	20231107	135600	93928977	1867	1867	1867	1867	0
277	20231107	135500	93928977	1867	1867	1867	1867	0
278	20231107	135400	93928977	1867	1867	1867	1867	0
279	20231107	135300	93928977	1867	1867	1867	1867	0
280	20231107	135200	93928977	1867	1867	1867	1867	0
281	20231107	135100	93928977	1867	1867	1867	1867	0
282	20231107	135000	93928977	1867	1867	1867	1867	0
283	20231107	134900	93928977	1867	1867	1867	1867	0
284	20231107	134800	93928977	1867	1867	1867	1867	0
285	20231107	134700	93928977	1867	1867	1867	1867	0
286	20231107	134600	93928977	1867	1867	1867	1867	0
287	20231107	134500	93928977	1867	1867	1867	1867	1
288	20231107	134400	93927110	1868	1868	1868	1868	0
289	20231107	134300	93927110	1868	1868	1868	1868	0
290	20231107	134200	93927110	1868	1868	1868	1868	0
291	20231107	134100	93927110	1868	1868	1868	1868	0
292	20231107	134000	93927110	1868	1868	1868	1868	0
293	20231107	133900	93927110	1868	1868	1868	1868	0
294	20231107	133800	93927110	1868	1868	1868	1868	0
295	20231107	133700	93927110	1868	1868	1868	1868	0
296	20231107	133600	93927110	1868	1867	1868	1867	1000
297	20231107	133500	92059311	1855	1855	1855	1855	0
298	20231107	133400	92059311	1855	1856	1856	1855	335
299	20231107	133300	91437877	1867	1867	1867	1867	0
300	20231107	133200	91437877	1867	1867	1867	1867	0
301	20231107	133100	91437877	1867	1867	1867	1867	0
302	20231107	133000	91437877	1867	1867	1867	1867	0
303	20231107	132900	91437877	1867	1867	1867	1867	0
304	20231107	132800	91437877	1867	1867	1867	1867	0
305	20231107	132700	91437877	1867	1867	1867	1867	0
306	20231107	132600	91437877	1867	1867	1867	1867	0
307	20231107	132500	91437877	1867	1867	1867	1867	0
308	20231107	132400	91437877	1867	1867	1867	1867	0
309	20231107	132300	91437877	1867	1867	1867	1867	1
310	20231107	132200	91436010	1855	1855	1855	1855	0
311	20231107	132100	91436010	1855	1855	1855	1855	0
312	20231107	132000	91436010	1855	1855	1855	1855	0
313	20231107	131900	91436010	1855	1855	1855	1855	1
314	20231107	131800	91434155	1867	1867	1867	1867	0
315	20231107	131700	91434155	1867	1867	1867	1867	0
316	20231107	131600	91434155	1867	1867	1867	1867	0
317	20231107	131500	91434155	1867	1867	1867	1867	0
318	20231107	131400	91434155	1867	1867	1867	1867	0
319	20231107	131300	91434155	1867	1867	1867	1867	0
320	20231107	131200	91434155	1867	1867	1867	1867	0
321	20231107	131100	91434155	1867	1867	1867	1867	0
322	20231107	131000	91434155	1867	1867	1867	1867	10
323	20231107	130900	91415485	1868	1868	1868	1868	0
324	20231107	130800	91415485	1868	1868	1868	1868	0
325	20231107	130700	91415485	1868	1868	1868	1868	0
326	20231107	130600	91415485	1868	1868	1868	1868	0
327	20231107	130500	91415485	1868	1868	1868	1868	0
328	20231107	130400	91415485	1868	1868	1868	1868	0
329	20231107	130300	91415485	1868	1868	1868	1868	0
330	20231107	130200	91415485	1868	1868	1868	1868	0
331	20231107	130100	91415485	1868	1868	1868	1868	0
332	20231107	130000	91415485	1868	1868	1868	1868	0
333	20231107	125900	91415485	1868	1868	1868	1868	1809
334	20231107	125800	88036273	1868	1868	1868	1868	0
335	20231107	125700	88036273	1868	1868	1868	1868	0
336	20231107	125600	88036273	1868	1868	1868	1868	0
337	20231107	125500	88036273	1868	1868	1868	1868	0
338	20231107	125400	88036273	1868	1868	1868	1868	0
339	20231107	125300	88036273	1868	1858	1868	1858	631
340	20231107	125200	86858533	1856	1856	1856	1856	1000
341	20231107	125100	85002533	1859	1859	1859	1859	0
342	20231107	125000	85002533	1859	1859	1859	1859	0
343	20231107	124900	85002533	1859	1859	1859	1859	0
344	20231107	124800	85002533	1859	1859	1859	1859	0
345	20231107	124700	85002533	1859	1859	1859	1859	0
346	20231107	124600	85002533	1859	1859	1859	1859	0
347	20231107	124500	85002533	1859	1859	1859	1859	0
348	20231107	124400	85002533	1859	1859	1859	1859	0
349	20231107	124300	85002533	1859	1859	1859	1859	0
350	20231107	124200	85002533	1859	1859	1859	1859	0
351	20231107	124100	85002533	1859	1859	1859	1859	3
352	20231107	124000	84996956	1861	1861	1861	1861	0
353	20231107	123900	84996956	1861	1860	1861	1860	2
354	20231107	123800	84993235	1863	1855	1863	1855	252
355	20231107	123700	84525767	1855	1855	1855	1855	0
356	20231107	123600	84525767	1855	1855	1855	1855	1
357	20231107	123500	84523912	1833	1833	1833	1833	0
358	20231107	123400	84523912	1833	1833	1833	1833	0
359	20231107	123300	84523912	1833	1833	1833	1833	0
360	20231107	123200	84523912	1833	1833	1833	1833	0
361	20231107	123100	84523912	1833	1833	1833	1833	0
362	20231107	123000	84523912	1833	1844	1844	1833	3557
363	20231107	122900	77993494	1860	1860	1860	1860	0
364	20231107	122800	77993494	1860	1860	1860	1860	0
365	20231107	122700	77993494	1860	1860	1860	1860	0
366	20231107	122600	77993494	1860	1850	1860	1850	60
367	20231107	122500	77882392	1852	1852	1852	1852	0
368	20231107	122400	77882392	1852	1852	1852	1852	0
369	20231107	122300	77882392	1852	1852	1852	1852	0
370	20231107	122200	77882392	1852	1852	1852	1852	0
371	20231107	122100	77882392	1852	1844	1852	1844	401
372	20231107	122000	77139748	1842	1842	1842	1842	1891
373	20231107	121900	73656526	1842	1842	1842	1842	0
374	20231107	121800	73656526	1842	1842	1842	1842	1974
375	20231107	121700	70020418	1840	1840	1840	1840	0
376	20231107	121600	70020418	1840	1840	1840	1840	5
377	20231107	121500	70011218	1839	1840	1840	1839	8
378	20231107	121400	69996501	1839	1839	1839	1839	0
379	20231107	121300	69996501	1839	1839	1839	1839	0
380	20231107	121200	69996501	1839	1841	1841	1839	351
381	20231107	121100	69350412	1842	1840	1842	1839	34
382	20231107	121000	69287851	1842	1842	1842	1842	10
383	20231107	120900	69269431	1844	1844	1844	1844	0
384	20231107	120800	69269431	1844	1844	1844	1844	0
385	20231107	120700	69269431	1844	1844	1844	1844	200
386	20231107	120600	68900631	1845	1845	1845	1845	0
387	20231107	120500	68900631	1845	1845	1845	1845	45
388	20231107	120400	68817606	1845	1849	1849	1845	222
389	20231107	120300	68407377	1852	1852	1852	1852	0
390	20231107	120200	68407377	1852	1852	1852	1852	192
391	20231107	120100	68051793	1849	1852	1852	1849	4000
392	20231107	120000	60651984	1855	1858	1858	1855	148
393	20231107	115900	60377087	1859	1860	1860	1859	971
394	20231107	115800	58571059	1861	1863	1863	1861	3080
395	20231107	115700	52835557	1864	1864	1864	1864	0
396	20231107	115600	52835557	1864	1864	1864	1864	0
397	20231107	115500	52835557	1864	1866	1866	1864	602
398	20231107	115400	51712871	1867	1867	1867	1867	5
399	20231107	115300	51703536	1867	1867	1867	1867	0
400	20231107	115200	51703536	1867	1867	1867	1867	0
401	20231107	115100	51703536	1867	1867	1867	1867	0
402	20231107	115000	51703536	1867	1867	1867	1867	0
403	20231107	114900	51703536	1867	1867	1867	1867	0
404	20231107	114800	51703536	1867	1867	1867	1867	0
405	20231107	114700	51703536	1867	1867	1867	1867	0
406	20231107	114600	51703536	1867	1867	1867	1867	33
407	20231107	114500	51641925	1866	1867	1867	1866	500
408	20231107	114400	50708616	1868	1868	1868	1868	0
409	20231107	114300	50708616	1868	1868	1868	1868	300
410	20231107	114200	50148216	1868	1868	1868	1868	65
411	20231107	114100	50026796	1868	1868	1868	1868	20
412	20231107	114000	49989436	1868	1868	1868	1868	10
413	20231107	113900	49970756	1868	1868	1868	1868	20
414	20231107	113800	49933396	1868	1868	1868	1868	10
415	20231107	113700	49914716	1868	1868	1868	1868	139
416	20231107	113600	49655064	1868	1868	1868	1868	400
417	20231107	113500	48907864	1868	1868	1868	1868	0
418	20231107	113400	48907864	1868	1868	1868	1868	20
419	20231107	113300	48870504	1868	1868	1868	1868	1020
420	20231107	113200	46965144	1866	1866	1866	1866	0
421	20231107	113100	46965144	1866	1866	1866	1866	0
422	20231107	113000	46965144	1866	1866	1866	1866	0
423	20231107	112900	46965144	1866	1866	1866	1866	0
424	20231107	112800	46965144	1866	1866	1866	1866	0
425	20231107	112700	46965144	1866	1867	1867	1866	206
426	20231107	112600	46580736	1868	1868	1868	1868	201
427	20231107	112500	46205268	1867	1867	1867	1867	0
428	20231107	112400	46205268	1867	1866	1867	1866	389
429	20231107	112300	45479006	1866	1866	1866	1866	27
430	20231107	112200	45428624	1870	1870	1870	1870	1
431	20231107	112100	45426754	1867	1867	1872	1867	123
432	20231107	112000	45197108	1868	1870	1870	1868	1187
433	20231107	111900	42979484	1871	1875	1875	1871	5131
434	20231107	111800	33373313	1878	1878	1878	1878	0
435	20231107	111700	33373313	1878	1878	1878	1878	0
436	20231107	111600	33373313	1878	1878	1878	1878	0
437	20231107	111500	33373313	1878	1878	1878	1878	0
438	20231107	111400	33373313	1878	1878	1878	1878	0
439	20231107	111300	33373313	1878	1878	1878	1878	0
440	20231107	111200	33373313	1878	1879	1879	1876	58
441	20231107	111100	33264496	1877	1880	1880	1877	491
442	20231107	111000	32342072	1880	1880	1880	1880	0
443	20231107	110900	32342072	1880	1882	1882	1880	1932
444	20231107	110800	28708810	1882	1882	1882	1882	100
445	20231107	110700	28520610	1883	1883	1883	1883	0
446	20231107	110600	28520610	1883	1886	1896	1883	339
447	20231107	110500	27882225	1896	1887	1896	1884	13
448	20231107	110400	27857687	1890	1887	1890	1887	30
449	20231107	110300	27800990	1897	1897	1897	1897	0
450	20231107	110200	27800990	1897	1897	1897	1897	0
451	20231107	110100	27800990	1897	1897	1897	1897	0
452	20231107	110000	27800990	1897	1897	1897	1897	0
453	20231107	105900	27800990	1897	1888	1897	1885	15
454	20231107	105800	27772671	1886	1898	1898	1886	14
455	20231107	105700	27746216	1887	1884	1887	1884	30
456	20231107	105600	27689642	1900	1900	1900	1900	0
457	20231107	105500	27689642	1900	1900	1900	1900	0
458	20231107	105400	27689642	1900	1900	1900	1900	0
459	20231107	105300	27689642	1900	1885	1900	1885	2
460	20231107	105200	27685857	1894	1894	1894	1894	0
461	20231107	105100	27685857	1894	1894	1894	1894	0
462	20231107	105000	27685857	1894	1885	1894	1885	35
463	20231107	104900	27619864	1898	1898	1898	1898	0
464	20231107	104800	27619864	1898	1898	1898	1898	0
465	20231107	104700	27619864	1898	1898	1898	1898	0
466	20231107	104600	27619864	1898	1898	1898	1898	0
467	20231107	104500	27619864	1898	1898	1898	1898	0
468	20231107	104400	27619864	1898	1885	1898	1885	3
469	20231107	104300	27614183	1885	1885	1885	1885	0
470	20231107	104200	27614183	1885	1885	1885	1885	5
471	20231107	104100	27604758	1885	1885	1885	1885	5
472	20231107	104000	27595333	1882	1883	1883	1882	300
473	20231107	103900	27030453	1882	1882	1882	1882	0
474	20231107	103800	27030453	1882	1883	1883	1882	100
475	20231107	103700	26842252	1884	1884	1884	1884	551
476	20231107	103600	25804168	1884	1885	1885	1884	58
477	20231107	103500	25694885	1890	1890	1890	1890	0
478	20231107	103400	25694885	1890	1890	1890	1890	0
479	20231107	103300	25694885	1890	1890	1890	1890	2
480	20231107	103200	25691105	1886	1888	1892	1886	6
481	20231107	103100	25679774	1888	1888	1888	1888	0
482	20231107	103000	25679774	1888	1888	1888	1888	0
483	20231107	102900	25679774	1888	1888	1888	1888	1
484	20231107	102800	25677886	1891	1891	1891	1891	0
485	20231107	102700	25677886	1891	1891	1891	1891	1
486	20231107	102600	25675995	1885	1885	1885	1885	0
487	20231107	102500	25675995	1885	1891	1891	1885	301
488	20231107	102400	25107410	1892	1892	1892	1892	0
489	20231107	102300	25107410	1892	1892	1892	1892	4
490	20231107	102200	25099842	1886	1886	1886	1886	26
491	20231107	102100	25050806	1892	1892	1892	1892	0
492	20231107	102000	25050806	1892	1892	1892	1892	6
493	20231107	101900	25039454	1887	1892	1892	1887	2
494	20231107	101800	25035675	1888	1888	1888	1888	0
495	20231107	101700	25035675	1888	1888	1888	1888	0
496	20231107	101600	25035675	1888	1888	1888	1888	0
497	20231107	101500	25035675	1888	1888	1888	1888	0
498	20231107	101400	25035675	1888	1888	1888	1888	0
499	20231107	101300	25035675	1888	1889	1889	1888	82
500	20231107	101200	24880778	1890	1890	1890	1890	546
501	20231107	101100	23848838	1891	1891	1891	1891	0
502	20231107	101000	23848838	1891	1891	1891	1891	0
503	20231107	100900	23848838	1891	1892	1892	1891	11
504	20231107	100800	23828036	1895	1895	1895	1895	0
505	20231107	100700	23828036	1895	1895	1895	1895	0
506	20231107	100600	23828036	1895	1894	1895	1893	26
507	20231107	100500	23778805	1895	1897	1897	1895	211
508	20231107	100400	23378958	1897	1897	1897	1897	0
509	20231107	100300	23378958	1897	1897	1897	1897	0
510	20231107	100200	23378958	1897	1897	1897	1897	0
511	20231107	100100	23378958	1897	1897	1897	1897	0
512	20231107	100000	23378958	1897	1897	1897	1897	0
513	20231107	095900	23378958	1897	1897	1897	1897	0
514	20231107	095800	23378958	1897	1897	1897	1897	210
515	20231107	095700	22980588	1903	1903	1903	1903	0
516	20231107	095600	22980588	1903	1891	1903	1891	22
517	20231107	095500	22938765	1891	1902	1903	1891	57
518	20231107	095400	22830922	1890	1890	1890	1890	0
519	20231107	095300	22830922	1890	1890	1890	1890	0
520	20231107	095200	22830922	1890	1890	1890	1890	0
521	20231107	095100	22830922	1890	1890	1890	1890	0
522	20231107	095000	22830922	1890	1890	1890	1890	0
523	20231107	094900	22830922	1890	1890	1890	1890	1
524	20231107	094800	22829032	1900	1902	1902	1900	3
525	20231107	094700	22823330	1903	1903	1903	1903	0
526	20231107	094600	22823330	1903	1903	1903	1903	0
527	20231107	094500	22823330	1903	1903	1903	1903	0
528	20231107	094400	22823330	1903	1903	1903	1903	0
529	20231107	094300	22823330	1903	1903	1903	1903	0
530	20231107	094200	22823330	1903	1903	1903	1903	0
531	20231107	094100	22823330	1903	1903	1903	1903	0
532	20231107	094000	22823330	1903	1903	1903	1903	0
533	20231107	093900	22823330	1903	1903	1903	1903	0
534	20231107	093800	22823330	1903	1903	1903	1903	100
535	20231107	093700	22633030	1903	1903	1903	1903	0
536	20231107	093600	22633030	1903	1903	1903	1903	0
537	20231107	093500	22633030	1903	1903	1903	1903	0
538	20231107	093400	22633030	1903	1903	1903	1903	0
539	20231107	093300	22633030	1903	1903	1903	1903	0
540	20231107	093200	22633030	1903	1903	1903	1903	0
541	20231107	093100	22633030	1903	1903	1903	1903	0
542	20231107	093000	22633030	1903	1903	1903	1903	1
543	20231107	092900	22631127	1884	1884	1884	1884	0
544	20231107	092800	22631127	1884	1884	1884	1884	0
545	20231107	092700	22631127	1884	1884	1884	1884	0
546	20231107	092600	22631127	1884	1884	1884	1884	0
547	20231107	092500	22631127	1884	1884	1884	1884	0
548	20231107	092400	22631127	1884	1884	1884	1884	0
549	20231107	092300	22631127	1884	1884	1884	1884	0
550	20231107	092200	22631127	1884	1884	1884	1884	300
551	20231107	092100	22065927	1884	1884	1884	1884	150
552	20231107	092000	21783327	1884	1884	1884	1884	6
553	20231107	091900	21772023	1905	1905	1905	1905	0
554	20231107	091800	21772023	1905	1905	1905	1905	0
555	20231107	091700	21772023	1905	1905	1905	1905	0
556	20231107	091600	21772023	1905	1905	1905	1905	4
557	20231107	091500	21764403	1881	1881	1881	1881	0
558	20231107	091400	21764403	1881	1881	1881	1881	0
559	20231107	091300	21764403	1881	1882	1882	1881	55
560	20231107	091200	21660927	1905	1905	1905	1905	1
561	20231107	091100	21659022	1880	1880	1880	1880	0
562	20231107	091000	21659022	1880	1880	1880	1880	0
563	20231107	090900	21659022	1880	1880	1880	1880	600
564	20231107	090800	20531022	1905	1881	1905	1880	3693
565	20231107	090700	13587642	1908	1908	1908	1908	0
566	20231107	090600	13587642	1908	1908	1908	1908	0
567	20231107	090500	13587642	1908	1908	1908	1908	0
568	20231107	090400	13587642	1908	1908	1908	1908	0
569	20231107	090300	13587642	1908	1907	1908	1907	200
570	20231107	090200	13206099	1906	1886	1906	1880	2643
571	20231107	090100	8232362	1885	1885	1885	1881	107
572	20231107	090000	8030671	1885	1887	1908	1885	4258