KissMeData/000180/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183000	69650910	1859	1859	1859	1859	312
3	20231108	182900	69650910	1859	1859	1859	1859	0
4	20231108	182800	69650910	1859	1859	1859	1859	0
5	20231108	182700	69650910	1859	1859	1859	1859	0
6	20231108	182600	69650910	1859	1859	1859	1859	0
7	20231108	182500	69650910	1859	1859	1859	1859	0
8	20231108	182400	69650910	1859	1859	1859	1859	0
9	20231108	182300	69650910	1859	1859	1859	1859	0
10	20231108	182200	69650910	1859	1859	1859	1859	0
11	20231108	182100	69650910	1859	1859	1859	1859	0
12	20231108	182000	69650910	1859	1859	1859	1859	0
13	20231108	181900	69650910	1859	1859	1859	1859	0
14	20231108	181800	69650910	1859	1859	1859	1859	0
15	20231108	181700	69650910	1859	1859	1859	1859	0
16	20231108	181600	69650910	1859	1859	1859	1859	0
17	20231108	181500	69650910	1859	1859	1859	1859	0
18	20231108	181400	69650910	1859	1859	1859	1859	0
19	20231108	181300	69650910	1859	1859	1859	1859	0
20	20231108	181200	69650910	1859	1859	1859	1859	0
21	20231108	181100	69650910	1859	1859	1859	1859	0
22	20231108	181000	69650910	1859	1859	1859	1859	0
23	20231108	180900	69650910	1859	1859	1859	1859	0
24	20231108	180800	69650910	1859	1859	1859	1859	0
25	20231108	180700	69650910	1859	1859	1859	1859	0
26	20231108	180600	69650910	1859	1859	1859	1859	0
27	20231108	180500	69650910	1859	1859	1859	1859	0
28	20231108	180400	69650910	1859	1859	1859	1859	0
29	20231108	180300	69650910	1859	1859	1859	1859	0
30	20231108	180200	69650910	1859	1859	1859	1859	0
31	20231108	180100	69650910	1859	1859	1859	1859	0
32	20231108	180000	69650910	1859	1859	1859	1859	312
33	20231108	175900	69650910	1859	1859	1859	1859	0
34	20231108	175800	69650910	1859	1859	1859	1859	0
35	20231108	175700	69650910	1859	1859	1859	1859	0
36	20231108	175600	69650910	1859	1859	1859	1859	0
37	20231108	175500	69650910	1859	1859	1859	1859	0
38	20231108	175400	69650910	1859	1859	1859	1859	0
39	20231108	175300	69650910	1859	1859	1859	1859	0
40	20231108	175200	69650910	1859	1859	1859	1859	0
41	20231108	175100	69650910	1859	1859	1859	1859	0
42	20231108	175000	69650910	1859	1859	1859	1859	0
43	20231108	174900	69650910	1859	1859	1859	1859	0
44	20231108	174800	69650910	1859	1859	1859	1859	0
45	20231108	174700	69650910	1859	1859	1859	1859	0
46	20231108	174600	69650910	1859	1859	1859	1859	0
47	20231108	174500	69650910	1859	1859	1859	1859	0
48	20231108	174400	69650910	1859	1859	1859	1859	0
49	20231108	174300	69650910	1859	1859	1859	1859	0
50	20231108	174200	69650910	1859	1859	1859	1859	0
51	20231108	174100	69650910	1859	1859	1859	1859	0
52	20231108	174000	69650910	1859	1859	1859	1859	0
53	20231108	173900	69650910	1859	1859	1859	1859	0
54	20231108	173800	69650910	1859	1859	1859	1859	0
55	20231108	173700	69650910	1859	1859	1859	1859	0
56	20231108	173600	69650910	1859	1859	1859	1859	0
57	20231108	173500	69650910	1859	1859	1859	1859	0
58	20231108	173400	69650910	1859	1859	1859	1859	0
59	20231108	173300	69650910	1859	1859	1859	1859	0
60	20231108	173200	69650910	1859	1859	1859	1859	0
61	20231108	173100	69650910	1859	1859	1859	1859	0
62	20231108	173000	69650910	1859	1859	1859	1859	312
63	20231108	172900	69650910	1859	1859	1859	1859	0
64	20231108	172800	69650910	1859	1859	1859	1859	0
65	20231108	172700	69650910	1859	1859	1859	1859	0
66	20231108	172600	69650910	1859	1859	1859	1859	0
67	20231108	172500	69650910	1859	1859	1859	1859	0
68	20231108	172400	69650910	1859	1859	1859	1859	0
69	20231108	172300	69650910	1859	1859	1859	1859	0
70	20231108	172200	69650910	1859	1859	1859	1859	0
71	20231108	172100	69650910	1859	1859	1859	1859	0
72	20231108	172000	69650910	1859	1859	1859	1859	0
73	20231108	171900	69650910	1859	1859	1859	1859	0
74	20231108	171800	69650910	1859	1859	1859	1859	0
75	20231108	171700	69650910	1859	1859	1859	1859	0
76	20231108	171600	69650910	1859	1859	1859	1859	0
77	20231108	171500	69650910	1859	1859	1859	1859	0
78	20231108	171400	69650910	1859	1859	1859	1859	0
79	20231108	171300	69650910	1859	1859	1859	1859	0
80	20231108	171200	69650910	1859	1859	1859	1859	0
81	20231108	171100	69650910	1859	1859	1859	1859	0
82	20231108	171000	69650910	1859	1859	1859	1859	0
83	20231108	170900	69650910	1859	1859	1859	1859	0
84	20231108	170800	69650910	1859	1859	1859	1859	0
85	20231108	170700	69650910	1859	1859	1859	1859	0
86	20231108	170600	69650910	1859	1859	1859	1859	0
87	20231108	170500	69650910	1859	1859	1859	1859	0
88	20231108	170400	69650910	1859	1859	1859	1859	0
89	20231108	170300	69650910	1859	1859	1859	1859	0
90	20231108	170200	69650910	1859	1859	1859	1859	0
91	20231108	170100	69650910	1859	1859	1859	1859	0
92	20231108	170000	69650910	1859	1859	1859	1859	312
93	20231108	165900	69650910	1859	1859	1859	1859	0
94	20231108	165800	69650910	1859	1859	1859	1859	0
95	20231108	165700	69650910	1859	1859	1859	1859	0
96	20231108	165600	69650910	1859	1859	1859	1859	0
97	20231108	165500	69650910	1859	1859	1859	1859	0
98	20231108	165400	69650910	1859	1859	1859	1859	0
99	20231108	165300	69650910	1859	1859	1859	1859	0
100	20231108	165200	69650910	1859	1859	1859	1859	0
101	20231108	165100	69650910	1859	1859	1859	1859	0
102	20231108	165000	69650910	1859	1859	1859	1859	0
103	20231108	164900	69650910	1859	1859	1859	1859	0
104	20231108	164800	69650910	1859	1859	1859	1859	0
105	20231108	164700	69650910	1859	1859	1859	1859	0
106	20231108	164600	69650910	1859	1859	1859	1859	0
107	20231108	164500	69650910	1859	1859	1859	1859	0
108	20231108	164400	69650910	1859	1859	1859	1859	0
109	20231108	164300	69650910	1859	1859	1859	1859	0
110	20231108	164200	69650910	1859	1859	1859	1859	0
111	20231108	164100	69650910	1859	1859	1859	1859	0
112	20231108	164000	69650910	1859	1859	1859	1859	0
113	20231108	163900	69650910	1859	1859	1859	1859	0
114	20231108	163800	69650910	1859	1859	1859	1859	0
115	20231108	163700	69650910	1859	1859	1859	1859	0
116	20231108	163600	69650910	1859	1859	1859	1859	0
117	20231108	163500	69650910	1859	1859	1859	1859	0
118	20231108	163400	69650910	1859	1859	1859	1859	0
119	20231108	163300	69650910	1859	1859	1859	1859	0
120	20231108	163200	69650910	1859	1859	1859	1859	0
121	20231108	163100	69650910	1859	1859	1859	1859	0
122	20231108	163000	69650910	1859	1859	1859	1859	312
123	20231108	162900	69650910	1859	1859	1859	1859	0
124	20231108	162800	69650910	1859	1859	1859	1859	0
125	20231108	162700	69650910	1859	1859	1859	1859	0
126	20231108	162600	69650910	1859	1859	1859	1859	0
127	20231108	162500	69650910	1859	1859	1859	1859	0
128	20231108	162400	69650910	1859	1859	1859	1859	0
129	20231108	162300	69650910	1859	1859	1859	1859	0
130	20231108	162200	69650910	1859	1859	1859	1859	0
131	20231108	162100	69650910	1859	1859	1859	1859	0
132	20231108	162000	69650910	1859	1859	1859	1859	0
133	20231108	161900	69650910	1859	1859	1859	1859	0
134	20231108	161800	69650910	1859	1859	1859	1859	0
135	20231108	161700	69650910	1859	1859	1859	1859	0
136	20231108	161600	69650910	1859	1859	1859	1859	0
137	20231108	161500	69650910	1859	1859	1859	1859	0
138	20231108	161400	69650910	1859	1859	1859	1859	0
139	20231108	161300	69650910	1859	1859	1859	1859	0
140	20231108	161200	69650910	1859	1859	1859	1859	0
141	20231108	161100	69650910	1859	1859	1859	1859	0
142	20231108	161000	69650910	1859	1859	1859	1859	0
143	20231108	160900	69650910	1859	1859	1859	1859	0
144	20231108	160800	69650910	1859	1859	1859	1859	0
145	20231108	160700	69650910	1859	1859	1859	1859	0
146	20231108	160600	69650910	1859	1859	1859	1859	0
147	20231108	160500	69650910	1859	1859	1859	1859	0
148	20231108	160400	69650910	1859	1859	1859	1859	0
149	20231108	160300	69650910	1859	1859	1859	1859	0
150	20231108	160200	69650910	1859	1859	1859	1859	0
151	20231108	160100	69650910	1859	1859	1859	1859	0
152	20231108	160000	69650910	1859	1859	1859	1859	312
153	20231108	155900	69650910	1859	1859	1859	1859	0
154	20231108	155800	69650910	1859	1859	1859	1859	0
155	20231108	155700	69650910	1859	1859	1859	1859	0
156	20231108	155600	69650910	1859	1859	1859	1859	0
157	20231108	155500	69650910	1859	1859	1859	1859	0
158	20231108	155400	69650910	1859	1859	1859	1859	0
159	20231108	155300	69650910	1859	1859	1859	1859	0
160	20231108	155200	69650910	1859	1859	1859	1859	0
161	20231108	155100	69650910	1859	1859	1859	1859	0
162	20231108	155000	69650910	1859	1859	1859	1859	0
163	20231108	154900	69650910	1859	1859	1859	1859	0
164	20231108	154800	69650910	1859	1859	1859	1859	0
165	20231108	154700	69650910	1859	1859	1859	1859	0
166	20231108	154600	69650910	1859	1859	1859	1859	0
167	20231108	154500	69650910	1859	1859	1859	1859	0
168	20231108	154400	69650910	1859	1859	1859	1859	0
169	20231108	154300	69650910	1859	1859	1859	1859	0
170	20231108	154200	69650910	1859	1859	1859	1859	0
171	20231108	154100	69650910	1859	1859	1859	1859	0
172	20231108	154000	69650910	1859	1859	1859	1859	0
173	20231108	153900	69650910	1859	1859	1859	1859	0
174	20231108	153800	69650910	1859	1859	1859	1859	0
175	20231108	153700	69650910	1859	1859	1859	1859	0
176	20231108	153600	69650910	1859	1859	1859	1859	0
177	20231108	153500	69650910	1859	1859	1859	1859	0
178	20231108	153400	69650910	1859	1859	1859	1859	0
179	20231108	153300	69650910	1859	1859	1859	1859	0
180	20231108	153200	69650910	1859	1859	1859	1859	0
181	20231108	153100	69650910	1859	1859	1859	1859	0
182	20231108	153000	69650910	1859	1859	1859	1859	624
183	20231108	152900	69070902	1848	1848	1848	1848	0
184	20231108	152800	69070902	1848	1848	1848	1848	0
185	20231108	152700	69070902	1848	1848	1848	1848	0
186	20231108	152600	69070902	1848	1848	1848	1848	0
187	20231108	152500	69070902	1848	1848	1848	1848	0
188	20231108	152400	69070902	1848	1848	1848	1848	0
189	20231108	152300	69070902	1848	1848	1848	1848	0
190	20231108	152200	69070902	1848	1848	1848	1848	0
191	20231108	152100	69070902	1848	1848	1848	1848	0
192	20231108	152000	69070902	1848	1848	1848	1848	0
193	20231108	151900	69070902	1848	1848	1848	1847	23
194	20231108	151800	69028399	1848	1848	1848	1848	0
195	20231108	151700	69028399	1848	1847	1848	1847	9
196	20231108	151600	69011772	1848	1847	1848	1847	9
197	20231108	151500	68995147	1848	1847	1849	1847	140
198	20231108	151400	68736438	1849	1847	1849	1847	18
199	20231108	151300	68703176	1849	1849	1849	1847	271
200	20231108	151200	68202115	1847	1847	1847	1847	2
201	20231108	151100	68198421	1847	1847	1847	1847	37
202	20231108	151000	68130082	1847	1847	1847	1847	22
203	20231108	150900	68089448	1847	1847	1847	1847	353
204	20231108	150800	67437457	1850	1847	1850	1847	122
205	20231108	150700	67212000	1850	1850	1850	1850	0
206	20231108	150600	67212000	1850	1847	1850	1847	5
207	20231108	150500	67202762	1847	1850	1850	1847	5
208	20231108	150400	67193518	1851	1851	1851	1851	104
209	20231108	150300	67001014	1851	1851	1851	1851	0
210	20231108	150200	67001014	1851	1851	1851	1851	0
211	20231108	150100	67001014	1851	1851	1851	1847	6
212	20231108	150000	66989923	1848	1848	1848	1848	122
213	20231108	145900	66764467	1848	1848	1848	1848	9
214	20231108	145800	66747835	1850	1852	1852	1850	110
215	20231108	145700	66544135	1850	1850	1850	1850	150
216	20231108	145600	66266635	1853	1853	1853	1853	0
217	20231108	145500	66266635	1853	1853	1853	1853	0
218	20231108	145400	66266635	1853	1853	1853	1853	0
219	20231108	145300	66266635	1853	1853	1853	1853	0
220	20231108	145200	66266635	1853	1853	1853	1853	1
221	20231108	145100	66264782	1854	1854	1854	1854	0
222	20231108	145000	66264782	1854	1854	1854	1854	19
223	20231108	144900	66229556	1854	1854	1854	1854	0
224	20231108	144800	66229556	1854	1854	1854	1854	0
225	20231108	144700	66229556	1854	1854	1854	1854	0
226	20231108	144600	66229556	1854	1854	1854	1854	0
227	20231108	144500	66229556	1854	1854	1854	1854	0
228	20231108	144400	66229556	1854	1854	1854	1854	0
229	20231108	144300	66229556	1854	1854	1854	1854	0
230	20231108	144200	66229556	1854	1854	1854	1854	0
231	20231108	144100	66229556	1854	1854	1854	1854	1
232	20231108	144000	66227702	1846	1846	1846	1846	0
233	20231108	143900	66227702	1846	1846	1846	1846	0
234	20231108	143800	66227702	1846	1846	1846	1846	0
235	20231108	143700	66227702	1846	1846	1846	1846	900
236	20231108	143600	64566302	1848	1848	1848	1848	0
237	20231108	143500	64566302	1848	1848	1848	1848	7
238	20231108	143400	64553366	1847	1847	1847	1847	10
239	20231108	143300	64534896	1846	1846	1846	1846	0
240	20231108	143200	64534896	1846	1846	1846	1846	0
241	20231108	143100	64534896	1846	1846	1846	1846	36
242	20231108	143000	64468440	1847	1847	1847	1847	0
243	20231108	142900	64468440	1847	1847	1847	1847	0
244	20231108	142800	64468440	1847	1847	1847	1847	0
245	20231108	142700	64468440	1847	1847	1847	1847	0
246	20231108	142600	64468440	1847	1847	1847	1847	30
247	20231108	142500	64413030	1848	1848	1848	1848	200
248	20231108	142400	64043430	1846	1846	1846	1846	0
249	20231108	142300	64043430	1846	1846	1846	1846	0
250	20231108	142200	64043430	1846	1847	1848	1846	153
251	20231108	142100	63760852	1848	1851	1851	1848	1362
252	20231108	142000	61241319	1851	1851	1851	1851	341
253	20231108	141900	60610128	1851	1851	1851	1851	0
254	20231108	141800	60610128	1851	1851	1851	1851	16
255	20231108	141700	60580512	1852	1853	1853	1852	1109
256	20231108	141600	58526345	1853	1853	1853	1853	0
257	20231108	141500	58526345	1853	1853	1853	1853	0
258	20231108	141400	58526345	1853	1853	1853	1853	64
259	20231108	141300	58407753	1855	1855	1855	1855	0
260	20231108	141200	58407753	1855	1855	1855	1855	0
261	20231108	141100	58407753	1855	1855	1855	1855	20
262	20231108	141000	58370653	1855	1855	1855	1855	0
263	20231108	140900	58370653	1855	1855	1855	1855	0
264	20231108	140800	58370653	1855	1855	1855	1855	0
265	20231108	140700	58370653	1855	1855	1855	1855	0
266	20231108	140600	58370653	1855	1855	1855	1855	150
267	20231108	140500	58092403	1855	1853	1855	1853	27
268	20231108	140400	58042332	1853	1855	1855	1853	35
269	20231108	140300	57977473	1855	1855	1855	1855	0
270	20231108	140200	57977473	1855	1855	1855	1855	0
271	20231108	140100	57977473	1855	1855	1855	1855	18
272	20231108	140000	57944083	1855	1855	1855	1855	0
273	20231108	135900	57944083	1855	1855	1855	1855	0
274	20231108	135800	57944083	1855	1855	1855	1855	0
275	20231108	135700	57944083	1855	1855	1855	1855	0
276	20231108	135600	57944083	1855	1855	1855	1855	0
277	20231108	135500	57944083	1855	1855	1855	1855	0
278	20231108	135400	57944083	1855	1855	1855	1855	0
279	20231108	135300	57944083	1855	1855	1855	1855	0
280	20231108	135200	57944083	1855	1855	1855	1855	0
281	20231108	135100	57944083	1855	1855	1855	1855	0
282	20231108	135000	57944083	1855	1855	1855	1852	122
283	20231108	134900	57718073	1855	1855	1855	1855	0
284	20231108	134800	57718073	1855	1855	1855	1855	0
285	20231108	134700	57718073	1855	1855	1855	1855	0
286	20231108	134600	57718073	1855	1855	1855	1855	0
287	20231108	134500	57718073	1855	1855	1855	1855	0
288	20231108	134400	57718073	1855	1855	1855	1855	0
289	20231108	134300	57718073	1855	1855	1855	1855	0
290	20231108	134200	57718073	1855	1855	1855	1855	1
291	20231108	134100	57716218	1858	1858	1858	1858	0
292	20231108	134000	57716218	1858	1858	1858	1858	0
293	20231108	133900	57716218	1858	1858	1858	1858	0
294	20231108	133800	57716218	1858	1858	1858	1858	0
295	20231108	133700	57716218	1858	1858	1858	1858	0
296	20231108	133600	57716218	1858	1858	1858	1858	0
297	20231108	133500	57716218	1858	1858	1858	1858	0
298	20231108	133400	57716218	1858	1858	1858	1858	0
299	20231108	133300	57716218	1858	1854	1858	1854	85
300	20231108	133200	57558612	1853	1853	1853	1853	0
301	20231108	133100	57558612	1853	1853	1853	1853	0
302	20231108	133000	57558612	1853	1853	1853	1853	0
303	20231108	132900	57558612	1853	1853	1853	1853	118
304	20231108	132800	57339958	1852	1852	1852	1852	0
305	20231108	132700	57339958	1852	1852	1852	1852	415
306	20231108	132600	56571378	1853	1852	1853	1852	217
307	20231108	132500	56169315	1852	1852	1852	1852	0
308	20231108	132400	56169315	1852	1853	1853	1852	82
309	20231108	132300	56017449	1855	1855	1855	1855	0
310	20231108	132200	56017449	1855	1855	1855	1855	0
311	20231108	132100	56017449	1855	1857	1857	1855	786
312	20231108	132000	54558614	1859	1859	1859	1859	0
313	20231108	131900	54558614	1859	1859	1859	1859	0
314	20231108	131800	54558614	1859	1859	1859	1859	0
315	20231108	131700	54558614	1859	1859	1859	1859	2
316	20231108	131600	54554896	1857	1857	1857	1857	0
317	20231108	131500	54554896	1857	1857	1857	1857	0
318	20231108	131400	54554896	1857	1857	1857	1857	0
319	20231108	131300	54554896	1857	1857	1857	1857	0
320	20231108	131200	54554896	1857	1857	1857	1857	0
321	20231108	131100	54554896	1857	1857	1857	1857	300
322	20231108	131000	53997796	1857	1857	1857	1857	0
323	20231108	130900	53997796	1857	1858	1858	1857	842
324	20231108	130800	52433440	1859	1859	1859	1859	0
325	20231108	130700	52433440	1859	1859	1859	1859	0
326	20231108	130600	52433440	1859	1859	1859	1859	0
327	20231108	130500	52433440	1859	1859	1859	1859	0
328	20231108	130400	52433440	1859	1860	1860	1859	1029
329	20231108	130300	50520454	1860	1860	1860	1860	0
330	20231108	130200	50520454	1860	1860	1860	1860	0
331	20231108	130100	50520454	1860	1860	1860	1860	0
332	20231108	130000	50520454	1860	1860	1860	1860	0
333	20231108	125900	50520454	1860	1860	1860	1860	0
334	20231108	125800	50520454	1860	1863	1863	1860	5000
335	20231108	125700	41218635	1866	1866	1866	1863	204
336	20231108	125600	40838568	1866	1866	1866	1866	0
337	20231108	125500	40838568	1866	1866	1866	1866	0
338	20231108	125400	40838568	1866	1866	1866	1866	1
339	20231108	125300	40836702	1866	1866	1866	1866	10
340	20231108	125200	40818042	1865	1865	1865	1865	0
341	20231108	125100	40818042	1865	1865	1865	1865	0
342	20231108	125000	40818042	1865	1865	1865	1865	3
343	20231108	124900	40812447	1866	1866	1866	1866	1
344	20231108	124800	40810581	1867	1867	1867	1867	0
345	20231108	124700	40810581	1867	1867	1867	1867	0
346	20231108	124600	40810581	1867	1867	1867	1867	0
347	20231108	124500	40810581	1867	1867	1867	1867	0
348	20231108	124400	40810581	1867	1867	1867	1867	1
349	20231108	124300	40808714	1867	1867	1867	1867	0
350	20231108	124200	40808714	1867	1867	1867	1867	369
351	20231108	124100	40119791	1867	1867	1867	1867	2
352	20231108	124000	40116057	1867	1867	1867	1867	2
353	20231108	123900	40112323	1866	1866	1866	1866	11
354	20231108	123800	40091797	1872	1866	1872	1866	162
355	20231108	123700	39788599	1872	1866	1872	1866	522
356	20231108	123600	38811487	1872	1866	1872	1866	5
357	20231108	123500	38802145	1866	1872	1872	1866	215
358	20231108	123400	38400949	1862	1862	1862	1862	100
359	20231108	123300	38214749	1872	1872	1872	1872	0
360	20231108	123200	38214749	1872	1872	1872	1872	1
361	20231108	123100	38212877	1872	1872	1872	1872	0
362	20231108	123000	38212877	1872	1872	1872	1872	0
363	20231108	122900	38212877	1872	1872	1872	1872	0
364	20231108	122800	38212877	1872	1872	1872	1872	0
365	20231108	122700	38212877	1872	1872	1872	1872	3
366	20231108	122600	38207261	1872	1872	1872	1872	22
367	20231108	122500	38166077	1872	1872	1872	1872	0
368	20231108	122400	38166077	1872	1872	1872	1872	0
369	20231108	122300	38166077	1872	1872	1872	1872	0
370	20231108	122200	38166077	1872	1872	1872	1872	0
371	20231108	122100	38166077	1872	1872	1872	1872	0
372	20231108	122000	38166077	1872	1872	1872	1872	0
373	20231108	121900	38166077	1872	1872	1872	1872	0
374	20231108	121800	38166077	1872	1872	1872	1872	0
375	20231108	121700	38166077	1872	1872	1872	1872	0
376	20231108	121600	38166077	1872	1861	1872	1861	852
377	20231108	121500	36580357	1861	1861	1861	1861	1028
378	20231108	121400	34667249	1861	1861	1861	1861	0
379	20231108	121300	34667249	1861	1861	1861	1861	725
380	20231108	121200	33318024	1860	1860	1860	1860	0
381	20231108	121100	33318024	1860	1860	1860	1860	0
382	20231108	121000	33318024	1860	1860	1860	1860	0
383	20231108	120900	33318024	1860	1860	1860	1860	0
384	20231108	120800	33318024	1860	1860	1860	1860	0
385	20231108	120700	33318024	1860	1860	1860	1860	0
386	20231108	120600	33318024	1860	1860	1860	1860	36
387	20231108	120500	33251064	1861	1861	1861	1861	1582
388	20231108	120400	30306962	1860	1860	1860	1860	163
389	20231108	120300	30003782	1859	1859	1859	1859	2
390	20231108	120200	30000064	1860	1860	1860	1860	1
391	20231108	120100	29998204	1860	1860	1860	1860	30
392	20231108	120000	29942404	1860	1860	1860	1860	1
393	20231108	115900	29940544	1860	1860	1860	1860	0
394	20231108	115800	29940544	1860	1860	1860	1860	0
395	20231108	115700	29940544	1860	1860	1860	1860	0
396	20231108	115600	29940544	1860	1860	1860	1860	1
397	20231108	115500	29938684	1859	1859	1859	1859	9
398	20231108	115400	29921953	1860	1860	1860	1860	130
399	20231108	115300	29680153	1860	1861	1861	1860	4
400	20231108	115200	29672712	1866	1866	1866	1866	0
401	20231108	115100	29672712	1866	1866	1866	1866	0
402	20231108	115000	29672712	1866	1866	1866	1866	0
403	20231108	114900	29672712	1866	1866	1866	1866	0
404	20231108	114800	29672712	1866	1866	1866	1866	0
405	20231108	114700	29672712	1866	1866	1866	1866	0
406	20231108	114600	29672712	1866	1863	1866	1863	5
407	20231108	114500	29663385	1860	1860	1860	1860	0
408	20231108	114400	29663385	1860	1861	1861	1860	300
409	20231108	114300	29105256	1861	1863	1863	1861	142
410	20231108	114200	28840808	1863	1863	1863	1863	0
411	20231108	114100	28840808	1863	1863	1863	1863	0
412	20231108	114000	28840808	1863	1863	1863	1863	0
413	20231108	113900	28840808	1863	1863	1863	1863	0
414	20231108	113800	28840808	1863	1863	1863	1863	0
415	20231108	113700	28840808	1863	1863	1863	1863	25
416	20231108	113600	28794233	1865	1865	1865	1865	0
417	20231108	113500	28794233	1865	1865	1865	1865	4
418	20231108	113400	28786773	1865	1865	1865	1865	1
419	20231108	113300	28784908	1862	1862	1862	1862	0
420	20231108	113200	28784908	1862	1862	1862	1862	0
421	20231108	113100	28784908	1862	1862	1862	1862	0
422	20231108	113000	28784908	1862	1862	1862	1862	0
423	20231108	112900	28784908	1862	1863	1863	1862	129
424	20231108	112800	28544600	1864	1865	1865	1864	60
425	20231108	112700	28432730	1866	1866	1866	1866	30
426	20231108	112600	28376750	1870	1870	1870	1870	0
427	20231108	112500	28376750	1870	1870	1870	1870	0
428	20231108	112400	28376750	1870	1868	1870	1868	3
429	20231108	112300	28371144	1864	1864	1864	1864	0
430	20231108	112200	28371144	1864	1864	1864	1864	0
431	20231108	112100	28371144	1864	1864	1864	1864	0
432	20231108	112000	28371144	1864	1869	1869	1864	202
433	20231108	111900	27994606	1869	1864	1869	1864	10
434	20231108	111800	27975955	1864	1864	1864	1864	0
435	20231108	111700	27975955	1864	1864	1864	1864	5
436	20231108	111600	27966635	1864	1864	1864	1864	45
437	20231108	111500	27882755	1864	1864	1864	1864	65
438	20231108	111400	27761595	1864	1864	1864	1864	1
439	20231108	111300	27759731	1864	1864	1864	1864	0
440	20231108	111200	27759731	1864	1864	1864	1864	0
441	20231108	111100	27759731	1864	1864	1864	1864	0
442	20231108	111000	27759731	1864	1864	1864	1864	0
443	20231108	110900	27759731	1864	1864	1864	1864	0
444	20231108	110800	27759731	1864	1864	1864	1864	0
445	20231108	110700	27759731	1864	1864	1864	1864	0
446	20231108	110600	27759731	1864	1868	1868	1864	22
447	20231108	110500	27718672	1864	1864	1864	1864	5
448	20231108	110400	27709352	1868	1864	1868	1864	14
449	20231108	110300	27683236	1869	1867	1869	1865	19
450	20231108	110200	27647776	1866	1867	1867	1866	12
451	20231108	110100	27625378	1866	1868	1869	1866	17
452	20231108	110000	27593628	1868	1868	1869	1868	9
453	20231108	105900	27576813	1872	1872	1872	1872	0
454	20231108	105800	27576813	1872	1872	1872	1872	0
455	20231108	105700	27576813	1872	1872	1872	1872	0
456	20231108	105600	27576813	1872	1872	1872	1872	0
457	20231108	105500	27576813	1872	1872	1872	1872	0
458	20231108	105400	27576813	1872	1861	1872	1861	9
459	20231108	105300	27560020	1860	1860	1860	1860	705
460	20231108	105200	26248720	1860	1860	1860	1860	0
461	20231108	105100	26248720	1860	1860	1860	1860	1000
462	20231108	105000	24388720	1859	1859	1859	1859	0
463	20231108	104900	24388720	1859	1859	1859	1859	100
464	20231108	104800	24202820	1859	1859	1859	1859	5
465	20231108	104700	24193525	1860	1860	1860	1860	244
466	20231108	104600	23739685	1860	1860	1860	1860	206
467	20231108	104500	23356525	1860	1860	1860	1860	0
468	20231108	104400	23356525	1860	1860	1860	1860	300
469	20231108	104300	22798525	1860	1860	1860	1860	308
470	20231108	104200	22225645	1861	1861	1861	1861	0
471	20231108	104100	22225645	1861	1861	1861	1861	0
472	20231108	104000	22225645	1861	1861	1861	1861	1
473	20231108	103900	22223784	1868	1868	1868	1868	0
474	20231108	103800	22223784	1868	1864	1868	1862	304
475	20231108	103700	21656261	1864	1865	1865	1864	2
476	20231108	103600	21652532	1863	1864	1867	1863	174
477	20231108	103500	21327983	1861	1861	1861	1861	0
478	20231108	103400	21327983	1861	1861	1861	1861	0
479	20231108	103300	21327983	1861	1861	1861	1861	0
480	20231108	103200	21327983	1861	1861	1861	1861	0
481	20231108	103100	21327983	1861	1861	1861	1861	0
482	20231108	103000	21327983	1861	1867	1867	1860	306
483	20231108	102900	20758481	1864	1864	1864	1864	0
484	20231108	102800	20758481	1864	1867	1867	1864	544
485	20231108	102700	19744456	1868	1868	1868	1868	0
486	20231108	102600	19744456	1868	1868	1868	1868	0
487	20231108	102500	19744456	1868	1868	1868	1868	0
488	20231108	102400	19744456	1868	1868	1868	1868	0
489	20231108	102300	19744456	1868	1869	1869	1868	2
490	20231108	102200	19740719	1867	1867	1867	1867	0
491	20231108	102100	19740719	1867	1867	1867	1867	0
492	20231108	102000	19740719	1867	1867	1870	1867	7
493	20231108	101900	19727635	1870	1870	1870	1870	0
494	20231108	101800	19727635	1870	1870	1870	1870	0
495	20231108	101700	19727635	1870	1870	1870	1870	0
496	20231108	101600	19727635	1870	1870	1870	1870	0
497	20231108	101500	19727635	1870	1870	1870	1870	0
498	20231108	101400	19727635	1870	1870	1870	1870	0
499	20231108	101300	19727635	1870	1870	1870	1870	0
500	20231108	101200	19727635	1870	1870	1870	1870	0
501	20231108	101100	19727635	1870	1870	1870	1870	2
502	20231108	101000	19723895	1870	1870	1870	1870	2
503	20231108	100900	19720155	1873	1873	1873	1873	0
504	20231108	100800	19720155	1873	1873	1873	1873	0
505	20231108	100700	19720155	1873	1873	1873	1873	0
506	20231108	100600	19720155	1873	1869	1873	1869	200
507	20231108	100500	19346291	1869	1869	1869	1869	0
508	20231108	100400	19346291	1869	1869	1869	1869	0
509	20231108	100300	19346291	1869	1858	1869	1858	51
510	20231108	100200	19251522	1858	1858	1858	1858	0
511	20231108	100100	19251522	1858	1858	1858	1858	0
512	20231108	100000	19251522	1858	1859	1859	1858	2120
513	20231108	095900	15311982	1860	1863	1869	1860	1004
514	20231108	095800	13444524	1869	1863	1869	1860	1813
515	20231108	095700	10072228	1863	1863	1863	1863	1
516	20231108	095600	10070365	1861	1861	1861	1861	0
517	20231108	095500	10070365	1861	1861	1861	1861	18
518	20231108	095400	10036867	1870	1870	1870	1870	0
519	20231108	095300	10036867	1870	1870	1870	1870	0
520	20231108	095200	10036867	1870	1870	1870	1870	0
521	20231108	095100	10036867	1870	1864	1870	1864	22
522	20231108	095000	9995739	1870	1870	1870	1870	0
523	20231108	094900	9995739	1870	1861	1870	1861	103
524	20231108	094800	9803150	1865	1865	1865	1865	69
525	20231108	094700	9674465	1865	1864	1865	1861	245
526	20231108	094600	9217623	1862	1862	1862	1862	0
527	20231108	094500	9217623	1862	1862	1862	1862	0
528	20231108	094400	9217623	1862	1862	1862	1862	0
529	20231108	094300	9217623	1862	1865	1865	1862	227
530	20231108	094200	8794592	1864	1864	1870	1864	3049
531	20231108	094100	3093670	1872	1872	1872	1872	0
532	20231108	094000	3093670	1872	1872	1872	1872	0
533	20231108	093900	3093670	1872	1872	1872	1872	0
534	20231108	093800	3093670	1872	1872	1872	1872	0
535	20231108	093700	3093670	1872	1872	1872	1872	1
536	20231108	093600	3091798	1862	1862	1862	1862	0
537	20231108	093500	3091798	1862	1862	1862	1862	0
538	20231108	093400	3091798	1862	1862	1862	1862	0
539	20231108	093300	3091798	1862	1862	1862	1862	0
540	20231108	093200	3091798	1862	1862	1862	1862	0
541	20231108	093100	3091798	1862	1862	1862	1862	0
542	20231108	093000	3091798	1862	1862	1862	1862	0
543	20231108	092900	3091798	1862	1862	1862	1862	0
544	20231108	092800	3091798	1862	1862	1862	1862	0
545	20231108	092700	3091798	1862	1862	1862	1862	0
546	20231108	092600	3091798	1862	1862	1862	1862	2
547	20231108	092500	3088074	1860	1860	1860	1860	0
548	20231108	092400	3088074	1860	1860	1860	1860	1
549	20231108	092300	3086214	1860	1860	1860	1860	0
550	20231108	092200	3086214	1860	1860	1860	1860	0
551	20231108	092100	3086214	1860	1860	1860	1860	0
552	20231108	092000	3086214	1860	1860	1860	1860	7
553	20231108	091900	3073194	1861	1861	1861	1861	2
554	20231108	091800	3069472	1873	1863	1873	1863	100
555	20231108	091700	2882556	1863	1863	1863	1863	5
556	20231108	091600	2873241	1869	1869	1869	1869	0
557	20231108	091500	2873241	1869	1869	1869	1869	0
558	20231108	091400	2873241	1869	1869	1869	1869	1
559	20231108	091300	2871372	1869	1869	1869	1869	0
560	20231108	091200	2871372	1869	1869	1869	1869	0
561	20231108	091100	2871372	1869	1869	1869	1869	0
562	20231108	091000	2871372	1869	1869	1869	1869	1
563	20231108	090900	2869503	1865	1865	1865	1865	0
564	20231108	090800	2869503	1865	1865	1865	1865	0
565	20231108	090700	2869503	1865	1866	1866	1865	9
566	20231108	090600	2852715	1867	1867	1868	1867	64
567	20231108	090500	2733168	1868	1866	1868	1865	70
568	20231108	090400	2602523	1865	1865	1865	1865	0
569	20231108	090300	2602523	1865	1865	1865	1865	11
570	20231108	090200	2582008	1860	1860	1860	1860	0
571	20231108	090100	2582008	1860	1860	1860	1860	0
572	20231108	090000	2582008	1860	1868	1868	1860	588