KissMeData/000180/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183000	160493302	1799	1799	1799	1799	7988
3	20231019	182900	160493302	1799	1799	1799	1799	0
4	20231019	182800	160493302	1799	1799	1799	1799	0
5	20231019	182700	160493302	1799	1799	1799	1799	0
6	20231019	182600	160493302	1799	1799	1799	1799	0
7	20231019	182500	160493302	1799	1799	1799	1799	0
8	20231019	182400	160493302	1799	1799	1799	1799	0
9	20231019	182300	160493302	1799	1799	1799	1799	0
10	20231019	182200	160493302	1799	1799	1799	1799	0
11	20231019	182100	160493302	1799	1799	1799	1799	0
12	20231019	182000	160493302	1799	1799	1799	1799	0
13	20231019	181900	160493302	1799	1799	1799	1799	0
14	20231019	181800	160493302	1799	1799	1799	1799	0
15	20231019	181700	160493302	1799	1799	1799	1799	0
16	20231019	181600	160493302	1799	1799	1799	1799	0
17	20231019	181500	160493302	1799	1799	1799	1799	0
18	20231019	181400	160493302	1799	1799	1799	1799	0
19	20231019	181300	160493302	1799	1799	1799	1799	0
20	20231019	181200	160493302	1799	1799	1799	1799	0
21	20231019	181100	160493302	1799	1799	1799	1799	0
22	20231019	181000	160493302	1799	1799	1799	1799	0
23	20231019	180900	160493302	1799	1799	1799	1799	0
24	20231019	180800	160493302	1799	1799	1799	1799	0
25	20231019	180700	160493302	1799	1799	1799	1799	0
26	20231019	180600	160493302	1799	1799	1799	1799	0
27	20231019	180500	160493302	1799	1799	1799	1799	0
28	20231019	180400	160493302	1799	1799	1799	1799	0
29	20231019	180300	160493302	1799	1799	1799	1799	0
30	20231019	180200	160493302	1799	1799	1799	1799	0
31	20231019	180100	160493302	1799	1799	1799	1799	0
32	20231019	180000	160493302	1799	1799	1799	1799	7988
33	20231019	175900	160493302	1799	1799	1799	1799	0
34	20231019	175800	160493302	1799	1799	1799	1799	0
35	20231019	175700	160493302	1799	1799	1799	1799	0
36	20231019	175600	160493302	1799	1799	1799	1799	0
37	20231019	175500	160493302	1799	1799	1799	1799	0
38	20231019	175400	160493302	1799	1799	1799	1799	0
39	20231019	175300	160493302	1799	1799	1799	1799	0
40	20231019	175200	160493302	1799	1799	1799	1799	0
41	20231019	175100	160493302	1799	1799	1799	1799	0
42	20231019	175000	160493302	1799	1799	1799	1799	0
43	20231019	174900	160493302	1799	1799	1799	1799	0
44	20231019	174800	160493302	1799	1799	1799	1799	0
45	20231019	174700	160493302	1799	1799	1799	1799	0
46	20231019	174600	160493302	1799	1799	1799	1799	0
47	20231019	174500	160493302	1799	1799	1799	1799	0
48	20231019	174400	160493302	1799	1799	1799	1799	0
49	20231019	174300	160493302	1799	1799	1799	1799	0
50	20231019	174200	160493302	1799	1799	1799	1799	0
51	20231019	174100	160493302	1799	1799	1799	1799	0
52	20231019	174000	160493302	1799	1799	1799	1799	0
53	20231019	173900	160493302	1799	1799	1799	1799	0
54	20231019	173800	160493302	1799	1799	1799	1799	0
55	20231019	173700	160493302	1799	1799	1799	1799	0
56	20231019	173600	160493302	1799	1799	1799	1799	0
57	20231019	173500	160493302	1799	1799	1799	1799	0
58	20231019	173400	160493302	1799	1799	1799	1799	0
59	20231019	173300	160493302	1799	1799	1799	1799	0
60	20231019	173200	160493302	1799	1799	1799	1799	0
61	20231019	173100	160493302	1799	1799	1799	1799	0
62	20231019	173000	160493302	1799	1799	1799	1799	7988
63	20231019	172900	160493302	1799	1799	1799	1799	0
64	20231019	172800	160493302	1799	1799	1799	1799	0
65	20231019	172700	160493302	1799	1799	1799	1799	0
66	20231019	172600	160493302	1799	1799	1799	1799	0
67	20231019	172500	160493302	1799	1799	1799	1799	0
68	20231019	172400	160493302	1799	1799	1799	1799	0
69	20231019	172300	160493302	1799	1799	1799	1799	0
70	20231019	172200	160493302	1799	1799	1799	1799	0
71	20231019	172100	160493302	1799	1799	1799	1799	0
72	20231019	172000	160493302	1799	1799	1799	1799	0
73	20231019	171900	160493302	1799	1799	1799	1799	0
74	20231019	171800	160493302	1799	1799	1799	1799	0
75	20231019	171700	160493302	1799	1799	1799	1799	0
76	20231019	171600	160493302	1799	1799	1799	1799	0
77	20231019	171500	160493302	1799	1799	1799	1799	0
78	20231019	171400	160493302	1799	1799	1799	1799	0
79	20231019	171300	160493302	1799	1799	1799	1799	0
80	20231019	171200	160493302	1799	1799	1799	1799	0
81	20231019	171100	160493302	1799	1799	1799	1799	0
82	20231019	171000	160493302	1799	1799	1799	1799	0
83	20231019	170900	160493302	1799	1799	1799	1799	0
84	20231019	170800	160493302	1799	1799	1799	1799	0
85	20231019	170700	160493302	1799	1799	1799	1799	0
86	20231019	170600	160493302	1799	1799	1799	1799	0
87	20231019	170500	160493302	1799	1799	1799	1799	0
88	20231019	170400	160493302	1799	1799	1799	1799	0
89	20231019	170300	160493302	1799	1799	1799	1799	0
90	20231019	170200	160493302	1799	1799	1799	1799	0
91	20231019	170100	160493302	1799	1799	1799	1799	0
92	20231019	170000	160493302	1799	1799	1799	1799	7988
93	20231019	165900	160493302	1799	1799	1799	1799	0
94	20231019	165800	160493302	1799	1799	1799	1799	0
95	20231019	165700	160493302	1799	1799	1799	1799	0
96	20231019	165600	160493302	1799	1799	1799	1799	0
97	20231019	165500	160493302	1799	1799	1799	1799	0
98	20231019	165400	160493302	1799	1799	1799	1799	0
99	20231019	165300	160493302	1799	1799	1799	1799	0
100	20231019	165200	160493302	1799	1799	1799	1799	0
101	20231019	165100	160493302	1799	1799	1799	1799	0
102	20231019	165000	160493302	1799	1799	1799	1799	0
103	20231019	164900	160493302	1799	1799	1799	1799	0
104	20231019	164800	160493302	1799	1799	1799	1799	0
105	20231019	164700	160493302	1799	1799	1799	1799	0
106	20231019	164600	160493302	1799	1799	1799	1799	0
107	20231019	164500	160493302	1799	1799	1799	1799	0
108	20231019	164400	160493302	1799	1799	1799	1799	0
109	20231019	164300	160493302	1799	1799	1799	1799	0
110	20231019	164200	160493302	1799	1799	1799	1799	0
111	20231019	164100	160493302	1799	1799	1799	1799	0
112	20231019	164000	160493302	1799	1799	1799	1799	0
113	20231019	163900	160493302	1799	1799	1799	1799	0
114	20231019	163800	160493302	1799	1799	1799	1799	0
115	20231019	163700	160493302	1799	1799	1799	1799	0
116	20231019	163600	160493302	1799	1799	1799	1799	0
117	20231019	163500	160493302	1799	1799	1799	1799	0
118	20231019	163400	160493302	1799	1799	1799	1799	0
119	20231019	163300	160493302	1799	1799	1799	1799	0
120	20231019	163200	160493302	1799	1799	1799	1799	0
121	20231019	163100	160493302	1799	1799	1799	1799	0
122	20231019	163000	160493302	1799	1799	1799	1799	7988
123	20231019	162900	160493302	1799	1799	1799	1799	0
124	20231019	162800	160493302	1799	1799	1799	1799	0
125	20231019	162700	160493302	1799	1799	1799	1799	0
126	20231019	162600	160493302	1799	1799	1799	1799	0
127	20231019	162500	160493302	1799	1799	1799	1799	0
128	20231019	162400	160493302	1799	1799	1799	1799	0
129	20231019	162300	160493302	1799	1799	1799	1799	0
130	20231019	162200	160493302	1799	1799	1799	1799	0
131	20231019	162100	160493302	1799	1799	1799	1799	0
132	20231019	162000	160493302	1799	1799	1799	1799	0
133	20231019	161900	160493302	1799	1799	1799	1799	0
134	20231019	161800	160493302	1799	1799	1799	1799	0
135	20231019	161700	160493302	1799	1799	1799	1799	0
136	20231019	161600	160493302	1799	1799	1799	1799	0
137	20231019	161500	160493302	1799	1799	1799	1799	0
138	20231019	161400	160493302	1799	1799	1799	1799	0
139	20231019	161300	160493302	1799	1799	1799	1799	0
140	20231019	161200	160493302	1799	1799	1799	1799	0
141	20231019	161100	160493302	1799	1799	1799	1799	0
142	20231019	161000	160493302	1799	1799	1799	1799	0
143	20231019	160900	160493302	1799	1799	1799	1799	0
144	20231019	160800	160493302	1799	1799	1799	1799	0
145	20231019	160700	160493302	1799	1799	1799	1799	0
146	20231019	160600	160493302	1799	1799	1799	1799	0
147	20231019	160500	160493302	1799	1799	1799	1799	0
148	20231019	160400	160493302	1799	1799	1799	1799	0
149	20231019	160300	160493302	1799	1799	1799	1799	0
150	20231019	160200	160493302	1799	1799	1799	1799	0
151	20231019	160100	160493302	1799	1799	1799	1799	0
152	20231019	160000	160493302	1799	1799	1799	1799	7988
153	20231019	155900	160493302	1799	1799	1799	1799	0
154	20231019	155800	160493302	1799	1799	1799	1799	0
155	20231019	155700	160493302	1799	1799	1799	1799	0
156	20231019	155600	160493302	1799	1799	1799	1799	0
157	20231019	155500	160493302	1799	1799	1799	1799	0
158	20231019	155400	160493302	1799	1799	1799	1799	0
159	20231019	155300	160493302	1799	1799	1799	1799	0
160	20231019	155200	160493302	1799	1799	1799	1799	0
161	20231019	155100	160493302	1799	1799	1799	1799	0
162	20231019	155000	160493302	1799	1799	1799	1799	0
163	20231019	154900	160493302	1799	1799	1799	1799	0
164	20231019	154800	160493302	1799	1799	1799	1799	0
165	20231019	154700	160493302	1799	1799	1799	1799	0
166	20231019	154600	160493302	1799	1799	1799	1799	0
167	20231019	154500	160493302	1799	1799	1799	1799	0
168	20231019	154400	160493302	1799	1799	1799	1799	0
169	20231019	154300	160493302	1799	1799	1799	1799	0
170	20231019	154200	160493302	1799	1799	1799	1799	0
171	20231019	154100	160493302	1799	1799	1799	1799	0
172	20231019	154000	160493302	1799	1799	1799	1799	0
173	20231019	153900	160493302	1799	1799	1799	1799	0
174	20231019	153800	160493302	1799	1799	1799	1799	0
175	20231019	153700	160493302	1799	1799	1799	1799	0
176	20231019	153600	160493302	1799	1799	1799	1799	0
177	20231019	153500	160493302	1799	1799	1799	1799	0
178	20231019	153400	160493302	1799	1799	1799	1799	0
179	20231019	153300	160493302	1799	1799	1799	1799	0
180	20231019	153200	160493302	1799	1799	1799	1799	0
181	20231019	153100	160493302	1799	1799	1799	1799	0
182	20231019	153000	160493302	1799	1799	1799	1799	15976
183	20231019	152900	146122890	1779	1779	1779	1779	0
184	20231019	152800	146122890	1779	1779	1779	1779	0
185	20231019	152700	146122890	1779	1779	1779	1779	0
186	20231019	152600	146122890	1779	1779	1779	1779	0
187	20231019	152500	146122890	1779	1779	1779	1779	0
188	20231019	152400	146122890	1779	1779	1779	1779	0
189	20231019	152300	146122890	1779	1779	1779	1779	0
190	20231019	152200	146122890	1779	1779	1779	1779	0
191	20231019	152100	146122890	1779	1779	1779	1779	0
192	20231019	152000	146122890	1779	1779	1779	1779	0
193	20231019	151900	146122890	1779	1779	1779	1779	10
194	20231019	151800	146105100	1781	1781	1781	1781	11
195	20231019	151700	146085509	1781	1781	1781	1781	0
196	20231019	151600	146085509	1781	1781	1781	1781	14
197	20231019	151500	146060575	1779	1779	1779	1779	327
198	20231019	151400	145478842	1781	1781	1781	1781	0
199	20231019	151300	145478842	1781	1779	1781	1779	1880
200	20231019	151200	142131981	1779	1779	1779	1779	0
201	20231019	151100	142131981	1779	1779	1779	1779	103
202	20231019	151000	141948744	1778	1778	1778	1778	0
203	20231019	150900	141948744	1778	1778	1778	1778	200
204	20231019	150800	141593144	1779	1779	1779	1779	1
205	20231019	150700	141591365	1778	1778	1778	1778	0
206	20231019	150600	141591365	1778	1778	1778	1778	310
207	20231019	150500	141040185	1779	1779	1779	1779	0
208	20231019	150400	141040185	1779	1779	1779	1779	4
209	20231019	150300	141033069	1778	1779	1779	1778	1335
210	20231019	150200	138659438	1780	1780	1780	1780	0
211	20231019	150100	138659438	1780	1780	1780	1780	18
212	20231019	150000	138627398	1780	1780	1780	1780	0
213	20231019	145900	138627398	1780	1780	1780	1780	0
214	20231019	145800	138627398	1780	1780	1780	1780	0
215	20231019	145700	138627398	1780	1780	1780	1780	0
216	20231019	145600	138627398	1780	1780	1780	1780	0
217	20231019	145500	138627398	1780	1780	1780	1780	1843
218	20231019	145400	135346858	1781	1781	1781	1781	100
219	20231019	145300	135168758	1781	1781	1781	1781	0
220	20231019	145200	135168758	1781	1781	1781	1781	1070
221	20231019	145100	133263088	1782	1782	1782	1782	0
222	20231019	145000	133263088	1782	1782	1782	1782	0
223	20231019	144900	133263088	1782	1782	1782	1782	0
224	20231019	144800	133263088	1782	1782	1782	1782	0
225	20231019	144700	133263088	1782	1782	1782	1782	0
226	20231019	144600	133263088	1782	1782	1782	1782	0
227	20231019	144500	133263088	1782	1784	1784	1782	90
228	20231019	144400	133102706	1782	1782	1782	1782	0
229	20231019	144300	133102706	1782	1782	1782	1782	0
230	20231019	144200	133102706	1782	1784	1784	1782	100
231	20231019	144100	132924394	1784	1784	1784	1784	38
232	20231019	144000	132856602	1784	1784	1784	1784	1
233	20231019	143900	132854818	1781	1781	1781	1781	0
234	20231019	143800	132854818	1781	1781	1781	1781	0
235	20231019	143700	132854818	1781	1781	1781	1781	0
236	20231019	143600	132854818	1781	1788	1788	1781	1500
237	20231019	143500	130182555	1788	1788	1788	1788	0
238	20231019	143400	130182555	1788	1788	1788	1788	12
239	20231019	143300	130161099	1790	1790	1790	1790	0
240	20231019	143200	130161099	1790	1790	1790	1790	0
241	20231019	143100	130161099	1790	1790	1790	1790	0
242	20231019	143000	130161099	1790	1790	1790	1790	0
243	20231019	142900	130161099	1790	1790	1790	1790	0
244	20231019	142800	130161099	1790	1790	1790	1790	0
245	20231019	142700	130161099	1790	1790	1790	1790	0
246	20231019	142600	130161099	1790	1790	1790	1790	0
247	20231019	142500	130161099	1790	1790	1790	1790	0
248	20231019	142400	130161099	1790	1790	1790	1790	100
249	20231019	142300	129982099	1790	1790	1790	1790	0
250	20231019	142200	129982099	1790	1790	1790	1790	0
251	20231019	142100	129982099	1790	1790	1790	1790	0
252	20231019	142000	129982099	1790	1790	1790	1790	0
253	20231019	141900	129982099	1790	1790	1790	1790	0
254	20231019	141800	129982099	1790	1790	1790	1790	0
255	20231019	141700	129982099	1790	1790	1790	1790	0
256	20231019	141600	129982099	1790	1790	1790	1790	0
257	20231019	141500	129982099	1790	1792	1792	1790	188
258	20231019	141400	129645476	1793	1793	1793	1793	99
259	20231019	141300	129467969	1793	1793	1793	1793	0
260	20231019	141200	129467969	1793	1793	1793	1793	0
261	20231019	141100	129467969	1793	1793	1793	1793	100
262	20231019	141000	129288669	1793	1792	1793	1792	2
263	20231019	140900	129285084	1790	1790	1790	1790	0
264	20231019	140800	129285084	1790	1790	1790	1790	0
265	20231019	140700	129285084	1790	1790	1790	1790	0
266	20231019	140600	129285084	1790	1790	1790	1790	0
267	20231019	140500	129285084	1790	1790	1790	1790	0
268	20231019	140400	129285084	1790	1790	1790	1790	0
269	20231019	140300	129285084	1790	1790	1790	1790	0
270	20231019	140200	129285084	1790	1790	1790	1790	0
271	20231019	140100	129285084	1790	1790	1790	1790	0
272	20231019	140000	129285084	1790	1790	1790	1790	0
273	20231019	135900	129285084	1790	1790	1790	1790	914
274	20231019	135800	127649024	1798	1798	1798	1798	0
275	20231019	135700	127649024	1798	1798	1798	1798	0
276	20231019	135600	127649024	1798	1798	1798	1798	0
277	20231019	135500	127649024	1798	1798	1798	1798	0
278	20231019	135400	127649024	1798	1798	1798	1798	0
279	20231019	135300	127649024	1798	1798	1798	1798	0
280	20231019	135200	127649024	1798	1798	1798	1798	0
281	20231019	135100	127649024	1798	1798	1798	1798	0
282	20231019	135000	127649024	1798	1798	1798	1798	0
283	20231019	134900	127649024	1798	1798	1798	1798	0
284	20231019	134800	127649024	1798	1798	1798	1798	0
285	20231019	134700	127649024	1798	1798	1798	1798	0
286	20231019	134600	127649024	1798	1798	1798	1798	0
287	20231019	134500	127649024	1798	1798	1798	1798	0
288	20231019	134400	127649024	1798	1798	1798	1798	0
289	20231019	134300	127649024	1798	1798	1798	1798	0
290	20231019	134200	127649024	1798	1798	1798	1798	0
291	20231019	134100	127649024	1798	1798	1798	1798	0
292	20231019	134000	127649024	1798	1798	1798	1798	0
293	20231019	133900	127649024	1798	1798	1798	1798	0
294	20231019	133800	127649024	1798	1798	1798	1798	0
295	20231019	133700	127649024	1798	1798	1798	1798	500
296	20231019	133600	126750024	1798	1798	1798	1798	500
297	20231019	133500	125851024	1797	1788	1797	1788	5000
298	20231019	133400	116866851	1795	1795	1795	1795	0
299	20231019	133300	116866851	1795	1780	1795	1780	3074
300	20231019	133200	111373207	1777	1777	1777	1777	0
301	20231019	133100	111373207	1777	1777	1777	1777	0
302	20231019	133000	111373207	1777	1777	1777	1777	1
303	20231019	132900	111371430	1780	1780	1780	1780	500
304	20231019	132800	110481430	1780	1780	1780	1780	0
305	20231019	132700	110481430	1780	1779	1780	1779	250
306	20231019	132600	110036433	1780	1780	1780	1780	0
307	20231019	132500	110036433	1780	1780	1780	1780	0
308	20231019	132400	110036433	1780	1780	1780	1780	0
309	20231019	132300	110036433	1780	1780	1780	1780	0
310	20231019	132200	110036433	1780	1780	1780	1780	0
311	20231019	132100	110036433	1780	1780	1780	1780	0
312	20231019	132000	110036433	1780	1780	1780	1780	1
313	20231019	131900	110034653	1777	1777	1777	1777	0
314	20231019	131800	110034653	1777	1777	1777	1777	0
315	20231019	131700	110034653	1777	1777	1777	1777	100
316	20231019	131600	109856953	1780	1780	1780	1780	0
317	20231019	131500	109856953	1780	1780	1780	1780	0
318	20231019	131400	109856953	1780	1780	1780	1780	0
319	20231019	131300	109856953	1780	1780	1780	1780	0
320	20231019	131200	109856953	1780	1780	1780	1780	0
321	20231019	131100	109856953	1780	1780	1780	1780	0
322	20231019	131000	109856953	1780	1780	1780	1780	0
323	20231019	130900	109856953	1780	1780	1780	1780	0
324	20231019	130800	109856953	1780	1780	1780	1780	0
325	20231019	130700	109856953	1780	1780	1780	1780	0
326	20231019	130600	109856953	1780	1780	1780	1780	0
327	20231019	130500	109856953	1780	1780	1780	1780	0
328	20231019	130400	109856953	1780	1780	1780	1780	0
329	20231019	130300	109856953	1780	1780	1780	1780	0
330	20231019	130200	109856953	1780	1780	1780	1780	0
331	20231019	130100	109856953	1780	1780	1780	1780	0
332	20231019	130000	109856953	1780	1780	1780	1780	3
333	20231019	125900	109851613	1777	1777	1777	1777	0
334	20231019	125800	109851613	1777	1777	1777	1777	0
335	20231019	125700	109851613	1777	1777	1777	1777	0
336	20231019	125600	109851613	1777	1777	1777	1777	1
337	20231019	125500	109849836	1780	1780	1780	1780	0
338	20231019	125400	109849836	1780	1780	1780	1780	0
339	20231019	125300	109849836	1780	1780	1780	1780	0
340	20231019	125200	109849836	1780	1780	1780	1780	0
341	20231019	125100	109849836	1780	1780	1780	1780	0
342	20231019	125000	109849836	1780	1780	1780	1780	0
343	20231019	124900	109849836	1780	1780	1780	1780	0
344	20231019	124800	109849836	1780	1780	1780	1780	3
345	20231019	124700	109844496	1780	1780	1780	1780	200
346	20231019	124600	109488496	1780	1780	1780	1780	0
347	20231019	124500	109488496	1780	1780	1780	1780	1
348	20231019	124400	109486716	1780	1780	1780	1780	0
349	20231019	124300	109486716	1780	1780	1780	1780	0
350	20231019	124200	109486716	1780	1780	1780	1780	0
351	20231019	124100	109486716	1780	1780	1780	1780	0
352	20231019	124000	109486716	1780	1780	1780	1780	1
353	20231019	123900	109484936	1777	1777	1777	1777	0
354	20231019	123800	109484936	1777	1777	1777	1777	0
355	20231019	123700	109484936	1777	1777	1777	1777	0
356	20231019	123600	109484936	1777	1777	1777	1777	0
357	20231019	123500	109484936	1777	1777	1777	1777	0
358	20231019	123400	109484936	1777	1777	1777	1777	0
359	20231019	123300	109484936	1777	1777	1777	1777	0
360	20231019	123200	109484936	1777	1777	1777	1777	0
361	20231019	123100	109484936	1777	1777	1777	1777	0
362	20231019	123000	109484936	1777	1777	1777	1777	0
363	20231019	122900	109484936	1777	1777	1777	1777	0
364	20231019	122800	109484936	1777	1777	1777	1777	0
365	20231019	122700	109484936	1777	1777	1777	1777	0
366	20231019	122600	109484936	1777	1777	1777	1777	0
367	20231019	122500	109484936	1777	1777	1777	1777	0
368	20231019	122400	109484936	1777	1777	1777	1777	97
369	20231019	122300	109312567	1778	1778	1778	1778	1
370	20231019	122200	109310789	1782	1782	1782	1782	0
371	20231019	122100	109310789	1782	1782	1782	1782	0
372	20231019	122000	109310789	1782	1782	1782	1782	0
373	20231019	121900	109310789	1782	1782	1782	1782	0
374	20231019	121800	109310789	1782	1782	1782	1782	102
375	20231019	121700	109129025	1783	1783	1783	1783	0
376	20231019	121600	109129025	1783	1783	1783	1783	0
377	20231019	121500	109129025	1783	1783	1783	1783	0
378	20231019	121400	109129025	1783	1783	1783	1783	0
379	20231019	121300	109129025	1783	1783	1783	1783	0
380	20231019	121200	109129025	1783	1783	1783	1783	0
381	20231019	121100	109129025	1783	1783	1783	1783	0
382	20231019	121000	109129025	1783	1783	1783	1783	0
383	20231019	120900	109129025	1783	1783	1783	1783	0
384	20231019	120800	109129025	1783	1783	1783	1783	101
385	20231019	120700	108948942	1783	1783	1783	1783	149
386	20231019	120600	108683275	1784	1784	1784	1784	0
387	20231019	120500	108683275	1784	1784	1784	1784	0
388	20231019	120400	108683275	1784	1784	1784	1784	0
389	20231019	120300	108683275	1784	1784	1784	1784	0
390	20231019	120200	108683275	1784	1784	1784	1784	0
391	20231019	120100	108683275	1784	1784	1784	1784	0
392	20231019	120000	108683275	1784	1784	1784	1784	0
393	20231019	115900	108683275	1784	1784	1784	1784	0
394	20231019	115800	108683275	1784	1784	1784	1784	0
395	20231019	115700	108683275	1784	1784	1784	1784	5
396	20231019	115600	108674355	1784	1784	1784	1784	0
397	20231019	115500	108674355	1784	1784	1784	1784	0
398	20231019	115400	108674355	1784	1784	1784	1784	0
399	20231019	115300	108674355	1784	1784	1784	1784	0
400	20231019	115200	108674355	1784	1784	1784	1784	0
401	20231019	115100	108674355	1784	1784	1784	1784	0
402	20231019	115000	108674355	1784	1784	1784	1784	0
403	20231019	114900	108674355	1784	1784	1784	1784	0
404	20231019	114800	108674355	1784	1784	1784	1784	0
405	20231019	114700	108674355	1784	1784	1784	1784	150
406	20231019	114600	108406755	1784	1784	1784	1784	0
407	20231019	114500	108406755	1784	1784	1784	1784	0
408	20231019	114400	108406755	1784	1784	1784	1784	0
409	20231019	114300	108406755	1784	1784	1784	1784	1
410	20231019	114200	108404971	1773	1779	1779	1773	2000
411	20231019	114100	104858014	1784	1784	1784	1784	0
412	20231019	114000	104858014	1784	1784	1784	1784	0
413	20231019	113900	104858014	1784	1784	1784	1784	0
414	20231019	113800	104858014	1784	1780	1784	1779	201
415	20231019	113700	104500278	1784	1784	1784	1784	0
416	20231019	113600	104500278	1784	1784	1784	1784	0
417	20231019	113500	104500278	1784	1784	1784	1784	0
418	20231019	113400	104500278	1784	1784	1784	1784	0
419	20231019	113300	104500278	1784	1784	1784	1784	0
420	20231019	113200	104500278	1784	1784	1784	1784	0
421	20231019	113100	104500278	1784	1784	1784	1784	3
422	20231019	113000	104494926	1784	1784	1784	1784	0
423	20231019	112900	104494926	1784	1784	1784	1784	0
424	20231019	112800	104494926	1784	1784	1784	1784	0
425	20231019	112700	104494926	1784	1784	1784	1784	0
426	20231019	112600	104494926	1784	1784	1784	1784	0
427	20231019	112500	104494926	1784	1784	1784	1784	28
428	20231019	112400	104444974	1785	1785	1785	1785	0
429	20231019	112300	104444974	1785	1785	1785	1785	0
430	20231019	112200	104444974	1785	1785	1785	1785	0
431	20231019	112100	104444974	1785	1785	1785	1785	30
432	20231019	112000	104391424	1785	1783	1785	1783	701
433	20231019	111900	103141539	1783	1783	1783	1783	0
434	20231019	111800	103141539	1783	1783	1783	1783	50
435	20231019	111700	103052389	1785	1785	1785	1785	0
436	20231019	111600	103052389	1785	1785	1785	1785	0
437	20231019	111500	103052389	1785	1785	1785	1785	0
438	20231019	111400	103052389	1785	1785	1785	1785	1
439	20231019	111300	103050604	1779	1779	1779	1779	0
440	20231019	111200	103050604	1779	1779	1779	1779	0
441	20231019	111100	103050604	1779	1779	1779	1779	0
442	20231019	111000	103050604	1779	1779	1779	1779	0
443	20231019	110900	103050604	1779	1779	1785	1779	102
444	20231019	110800	102868552	1780	1780	1780	1780	0
445	20231019	110700	102868552	1780	1780	1780	1780	0
446	20231019	110600	102868552	1780	1780	1780	1780	500
447	20231019	110500	101978552	1780	1780	1780	1780	1
448	20231019	110400	101976772	1771	1771	1771	1771	4999
449	20231019	110300	93123543	1771	1772	1777	1770	1196
450	20231019	110200	91004855	1772	1775	1775	1772	5503
451	20231019	110100	81253533	1772	1774	1774	1772	5000
452	20231019	110000	72392540	1775	1776	1776	1775	320
453	20231019	105900	71824237	1777	1777	1777	1777	30
454	20231019	105800	71770927	1777	1778	1778	1777	1127
455	20231019	105700	69768122	1779	1782	1782	1779	9800
456	20231019	105600	52320395	1785	1785	1785	1785	0
457	20231019	105500	52320395	1785	1785	1785	1785	0
458	20231019	105400	52320395	1785	1785	1785	1785	0
459	20231019	105300	52320395	1785	1782	1785	1782	3
460	20231019	105200	52315046	1782	1783	1783	1782	33
461	20231019	105100	52256227	1782	1782	1782	1782	40
462	20231019	105000	52184947	1782	1783	1785	1782	499
463	20231019	104900	51295245	1783	1783	1783	1783	603
464	20231019	104800	50220096	1785	1785	1785	1785	0
465	20231019	104700	50220096	1785	1785	1785	1785	0
466	20231019	104600	50220096	1785	1785	1785	1785	1
467	20231019	104500	50218311	1782	1782	1782	1782	0
468	20231019	104400	50218311	1782	1782	1782	1782	0
469	20231019	104300	50218311	1782	1782	1782	1782	0
470	20231019	104200	50218311	1782	1782	1782	1782	0
471	20231019	104100	50218311	1782	1782	1782	1782	41
472	20231019	104000	50145249	1782	1785	1785	1782	154
473	20231019	103900	49870818	1790	1790	1790	1790	1000
474	20231019	103800	48080818	1789	1789	1789	1789	2363
475	20231019	103700	43853411	1789	1789	1789	1789	734
476	20231019	103600	42540285	1789	1789	1789	1789	0
477	20231019	103500	42540285	1789	1789	1789	1789	0
478	20231019	103400	42540285	1789	1789	1789	1789	0
479	20231019	103300	42540285	1789	1789	1789	1789	0
480	20231019	103200	42540285	1789	1789	1789	1789	0
481	20231019	103100	42540285	1789	1785	1789	1785	3
482	20231019	103000	42534922	1780	1780	1780	1780	0
483	20231019	102900	42534922	1780	1780	1780	1780	0
484	20231019	102800	42534922	1780	1783	1783	1780	23
485	20231019	102700	42493922	1789	1789	1789	1789	6
486	20231019	102600	42483188	1789	1789	1789	1789	60
487	20231019	102500	42375848	1789	1788	1789	1788	217
488	20231019	102400	41987662	1783	1783	1783	1783	2
489	20231019	102300	41984096	1783	1783	1783	1783	60
490	20231019	102200	41877116	1782	1782	1782	1782	0
491	20231019	102100	41877116	1782	1782	1782	1782	0
492	20231019	102000	41877116	1782	1782	1782	1782	0
493	20231019	101900	41877116	1782	1782	1782	1782	1
494	20231019	101800	41875334	1780	1780	1780	1780	0
495	20231019	101700	41875334	1780	1780	1780	1780	3
496	20231019	101600	41869994	1782	1780	1782	1780	4
497	20231019	101500	41862872	1780	1783	1783	1780	88
498	20231019	101400	41705977	1783	1783	1783	1783	5
499	20231019	101300	41697062	1783	1783	1783	1783	10
500	20231019	101200	41679232	1783	1783	1783	1783	0
501	20231019	101100	41679232	1783	1783	1783	1783	0
502	20231019	101000	41679232	1783	1783	1783	1783	0
503	20231019	100900	41679232	1783	1783	1783	1783	10
504	20231019	100800	41661402	1783	1783	1783	1783	1
505	20231019	100700	41659619	1787	1783	1787	1783	2
506	20231019	100600	41656049	1784	1783	1784	1783	1100
507	20231019	100500	39694659	1783	1781	1783	1780	589
508	20231019	100400	38645648	1784	1790	1790	1784	117
509	20231019	100300	38436902	1784	1784	1790	1781	1869
510	20231019	100200	35102646	1781	1781	1781	1781	0
511	20231019	100100	35102646	1781	1780	1781	1780	402
512	20231019	100000	34386685	1781	1782	1782	1781	133
513	20231019	095900	34149779	1796	1796	1796	1796	3
514	20231019	095800	34144391	1791	1791	1791	1791	0
515	20231019	095700	34144391	1791	1788	1791	1788	1003
516	20231019	095600	32349242	1788	1788	1788	1788	0
517	20231019	095500	32349242	1788	1787	1788	1787	202
518	20231019	095400	31988266	1787	1787	1787	1787	2
519	20231019	095300	31984692	1783	1783	1783	1783	0
520	20231019	095200	31984692	1783	1785	1785	1776	95
521	20231019	095100	31815660	1786	1786	1788	1786	130
522	20231019	095000	31583478	1786	1787	1787	1785	314
523	20231019	094900	31022385	1787	1789	1789	1787	12
524	20231019	094800	31000937	1789	1789	1789	1789	0
525	20231019	094700	31000937	1789	1790	1790	1789	4
526	20231019	094600	30993780	1791	1791	1791	1791	3
527	20231019	094500	30988407	1791	1791	1791	1791	1
528	20231019	094400	30986616	1776	1791	1791	1776	153
529	20231019	094300	30714511	1791	1791	1791	1791	0
530	20231019	094200	30714511	1791	1789	1791	1789	972
531	20231019	094100	28974664	1789	1789	1789	1789	3
532	20231019	094000	28969297	1784	1784	1784	1784	2
533	20231019	093900	28965729	1790	1783	1790	1783	813
534	20231019	093800	27516129	1783	1783	1783	1783	0
535	20231019	093700	27516129	1783	1783	1783	1783	52
536	20231019	093600	27423413	1783	1782	1783	1782	4
537	20231019	093500	27416282	1781	1781	1781	1781	20
538	20231019	093400	27380662	1781	1781	1781	1781	3
539	20231019	093300	27375319	1781	1781	1781	1781	3
540	20231019	093200	27369976	1781	1781	1781	1781	5
541	20231019	093100	27361071	1780	1780	1780	1780	5
542	20231019	093000	27352171	1776	1776	1776	1776	0
543	20231019	092900	27352171	1776	1781	1781	1776	119
544	20231019	092800	27140242	1781	1781	1781	1781	28
545	20231019	092700	27090374	1781	1781	1781	1781	0
546	20231019	092600	27090374	1781	1781	1781	1781	3
547	20231019	092500	27085031	1781	1781	1781	1781	3
548	20231019	092400	27079688	1781	1781	1781	1781	0
549	20231019	092300	27079688	1781	1780	1781	1780	4
550	20231019	092200	27072565	1781	1781	1781	1781	1
551	20231019	092100	27070784	1782	1782	1783	1782	18
552	20231019	092000	27038707	1783	1782	1783	1782	216
553	20231019	091900	26653700	1780	1779	1780	1779	158
554	20231019	091800	26372498	1780	1780	1780	1780	2
555	20231019	091700	26368938	1780	1780	1780	1780	3
556	20231019	091600	26363598	1782	1782	1782	1782	0
557	20231019	091500	26363598	1782	1782	1782	1782	3
558	20231019	091400	26358252	1782	1782	1782	1782	0
559	20231019	091300	26358252	1782	1778	1782	1770	3507
560	20231019	091200	20132421	1792	1792	1792	1792	3
561	20231019	091100	20127045	1775	1775	1775	1775	1
562	20231019	091000	20125270	1776	1779	1779	1776	9
563	20231019	090900	20109274	1780	1781	1793	1780	7509
564	20231019	090800	6742931	1794	1793	1794	1793	486
565	20231019	090700	5871118	1783	1788	1788	1783	1134
566	20231019	090600	3848032	1800	1799	1800	1788	806
567	20231019	090500	2406282	1791	1796	1803	1791	914
568	20231019	090400	769286	1797	1807	1807	1797	205
569	20231019	090300	400689	1813	1799	1813	1799	102
570	20231019	090200	215839	1800	1800	1800	1800	2
571	20231019	090100	212239	1810	1810	1810	1810	50
572	20231019	090000	121739	1817	1817	1817	1817	67