KissMeData/000180/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183000	69523580	1853	1853	1853	1853	2293
3	20231116	182900	69523580	1853	1853	1853	1853	0
4	20231116	182800	69523580	1853	1853	1853	1853	0
5	20231116	182700	69523580	1853	1853	1853	1853	0
6	20231116	182600	69523580	1853	1853	1853	1853	0
7	20231116	182500	69523580	1853	1853	1853	1853	0
8	20231116	182400	69523580	1853	1853	1853	1853	0
9	20231116	182300	69523580	1853	1853	1853	1853	0
10	20231116	182200	69523580	1853	1853	1853	1853	0
11	20231116	182100	69523580	1853	1853	1853	1853	0
12	20231116	182000	69523580	1853	1853	1853	1853	0
13	20231116	181900	69523580	1853	1853	1853	1853	0
14	20231116	181800	69523580	1853	1853	1853	1853	0
15	20231116	181700	69523580	1853	1853	1853	1853	0
16	20231116	181600	69523580	1853	1853	1853	1853	0
17	20231116	181500	69523580	1853	1853	1853	1853	0
18	20231116	181400	69523580	1853	1853	1853	1853	0
19	20231116	181300	69523580	1853	1853	1853	1853	0
20	20231116	181200	69523580	1853	1853	1853	1853	0
21	20231116	181100	69523580	1853	1853	1853	1853	0
22	20231116	181000	69523580	1853	1853	1853	1853	0
23	20231116	180900	69523580	1853	1853	1853	1853	0
24	20231116	180800	69523580	1853	1853	1853	1853	0
25	20231116	180700	69523580	1853	1853	1853	1853	0
26	20231116	180600	69523580	1853	1853	1853	1853	0
27	20231116	180500	69523580	1853	1853	1853	1853	0
28	20231116	180400	69523580	1853	1853	1853	1853	0
29	20231116	180300	69523580	1853	1853	1853	1853	0
30	20231116	180200	69523580	1853	1853	1853	1853	0
31	20231116	180100	69523580	1853	1853	1853	1853	0
32	20231116	180000	69523580	1853	1853	1853	1853	2293
33	20231116	175900	69523580	1853	1853	1853	1853	0
34	20231116	175800	69523580	1853	1853	1853	1853	0
35	20231116	175700	69523580	1853	1853	1853	1853	0
36	20231116	175600	69523580	1853	1853	1853	1853	0
37	20231116	175500	69523580	1853	1853	1853	1853	0
38	20231116	175400	69523580	1853	1853	1853	1853	0
39	20231116	175300	69523580	1853	1853	1853	1853	0
40	20231116	175200	69523580	1853	1853	1853	1853	0
41	20231116	175100	69523580	1853	1853	1853	1853	0
42	20231116	175000	69523580	1853	1853	1853	1853	0
43	20231116	174900	69523580	1853	1853	1853	1853	0
44	20231116	174800	69523580	1853	1853	1853	1853	0
45	20231116	174700	69523580	1853	1853	1853	1853	0
46	20231116	174600	69523580	1853	1853	1853	1853	0
47	20231116	174500	69523580	1853	1853	1853	1853	0
48	20231116	174400	69523580	1853	1853	1853	1853	0
49	20231116	174300	69523580	1853	1853	1853	1853	0
50	20231116	174200	69523580	1853	1853	1853	1853	0
51	20231116	174100	69523580	1853	1853	1853	1853	0
52	20231116	174000	69523580	1853	1853	1853	1853	0
53	20231116	173900	69523580	1853	1853	1853	1853	0
54	20231116	173800	69523580	1853	1853	1853	1853	0
55	20231116	173700	69523580	1853	1853	1853	1853	0
56	20231116	173600	69523580	1853	1853	1853	1853	0
57	20231116	173500	69523580	1853	1853	1853	1853	0
58	20231116	173400	69523580	1853	1853	1853	1853	0
59	20231116	173300	69523580	1853	1853	1853	1853	0
60	20231116	173200	69523580	1853	1853	1853	1853	0
61	20231116	173100	69523580	1853	1853	1853	1853	0
62	20231116	173000	69523580	1853	1853	1853	1853	2293
63	20231116	172900	69523580	1853	1853	1853	1853	0
64	20231116	172800	69523580	1853	1853	1853	1853	0
65	20231116	172700	69523580	1853	1853	1853	1853	0
66	20231116	172600	69523580	1853	1853	1853	1853	0
67	20231116	172500	69523580	1853	1853	1853	1853	0
68	20231116	172400	69523580	1853	1853	1853	1853	0
69	20231116	172300	69523580	1853	1853	1853	1853	0
70	20231116	172200	69523580	1853	1853	1853	1853	0
71	20231116	172100	69523580	1853	1853	1853	1853	0
72	20231116	172000	69523580	1853	1853	1853	1853	0
73	20231116	171900	69523580	1853	1853	1853	1853	0
74	20231116	171800	69523580	1853	1853	1853	1853	0
75	20231116	171700	69523580	1853	1853	1853	1853	0
76	20231116	171600	69523580	1853	1853	1853	1853	0
77	20231116	171500	69523580	1853	1853	1853	1853	0
78	20231116	171400	69523580	1853	1853	1853	1853	0
79	20231116	171300	69523580	1853	1853	1853	1853	0
80	20231116	171200	69523580	1853	1853	1853	1853	0
81	20231116	171100	69523580	1853	1853	1853	1853	0
82	20231116	171000	69523580	1853	1853	1853	1853	0
83	20231116	170900	69523580	1853	1853	1853	1853	0
84	20231116	170800	69523580	1853	1853	1853	1853	0
85	20231116	170700	69523580	1853	1853	1853	1853	0
86	20231116	170600	69523580	1853	1853	1853	1853	0
87	20231116	170500	69523580	1853	1853	1853	1853	0
88	20231116	170400	69523580	1853	1853	1853	1853	0
89	20231116	170300	69523580	1853	1853	1853	1853	0
90	20231116	170200	69523580	1853	1853	1853	1853	0
91	20231116	170100	69523580	1853	1853	1853	1853	0
92	20231116	170000	69523580	1853	1853	1853	1853	2293
93	20231116	165900	69523580	1853	1853	1853	1853	0
94	20231116	165800	69523580	1853	1853	1853	1853	0
95	20231116	165700	69523580	1853	1853	1853	1853	0
96	20231116	165600	69523580	1853	1853	1853	1853	0
97	20231116	165500	69523580	1853	1853	1853	1853	0
98	20231116	165400	69523580	1853	1853	1853	1853	0
99	20231116	165300	69523580	1853	1853	1853	1853	0
100	20231116	165200	69523580	1853	1853	1853	1853	0
101	20231116	165100	69523580	1853	1853	1853	1853	0
102	20231116	165000	69523580	1853	1853	1853	1853	0
103	20231116	164900	69523580	1853	1853	1853	1853	0
104	20231116	164800	69523580	1853	1853	1853	1853	0
105	20231116	164700	69523580	1853	1853	1853	1853	0
106	20231116	164600	69523580	1853	1853	1853	1853	0
107	20231116	164500	69523580	1853	1853	1853	1853	0
108	20231116	164400	69523580	1853	1853	1853	1853	0
109	20231116	164300	69523580	1853	1853	1853	1853	0
110	20231116	164200	69523580	1853	1853	1853	1853	0
111	20231116	164100	69523580	1853	1853	1853	1853	0
112	20231116	164000	69523580	1853	1853	1853	1853	0
113	20231116	163900	69523580	1853	1853	1853	1853	0
114	20231116	163800	69523580	1853	1853	1853	1853	0
115	20231116	163700	69523580	1853	1853	1853	1853	0
116	20231116	163600	69523580	1853	1853	1853	1853	0
117	20231116	163500	69523580	1853	1853	1853	1853	0
118	20231116	163400	69523580	1853	1853	1853	1853	0
119	20231116	163300	69523580	1853	1853	1853	1853	0
120	20231116	163200	69523580	1853	1853	1853	1853	0
121	20231116	163100	69523580	1853	1853	1853	1853	0
122	20231116	163000	69523580	1853	1853	1853	1853	4586
123	20231116	162900	65274651	1860	1860	1860	1860	0
124	20231116	162800	65274651	1860	1860	1860	1860	0
125	20231116	162700	65274651	1860	1860	1860	1860	0
126	20231116	162600	65274651	1860	1860	1860	1860	0
127	20231116	162500	65274651	1860	1860	1860	1860	0
128	20231116	162400	65274651	1860	1860	1860	1860	0
129	20231116	162300	65274651	1860	1860	1860	1860	0
130	20231116	162200	65274651	1860	1860	1860	1860	0
131	20231116	162100	65274651	1860	1860	1860	1860	0
132	20231116	162000	65274651	1860	1860	1860	1860	0
133	20231116	161900	65274651	1860	1860	1860	1860	10
134	20231116	161800	65256051	1860	1860	1860	1860	0
135	20231116	161700	65256051	1860	1860	1860	1860	0
136	20231116	161600	65256051	1860	1860	1860	1860	0
137	20231116	161500	65256051	1860	1860	1860	1860	0
138	20231116	161400	65256051	1860	1860	1860	1860	0
139	20231116	161300	65256051	1860	1860	1860	1860	0
140	20231116	161200	65256051	1860	1860	1860	1860	2
141	20231116	161100	65252331	1861	1861	1861	1861	0
142	20231116	161000	65252331	1861	1861	1861	1861	0
143	20231116	160900	65252331	1861	1861	1861	1861	0
144	20231116	160800	65252331	1861	1861	1861	1861	0
145	20231116	160700	65252331	1861	1860	1861	1858	15
146	20231116	160600	65224442	1863	1863	1863	1863	0
147	20231116	160500	65224442	1863	1863	1863	1863	0
148	20231116	160400	65224442	1863	1863	1863	1863	0
149	20231116	160300	65224442	1863	1863	1863	1863	0
150	20231116	160200	65224442	1863	1863	1863	1863	0
151	20231116	160100	65224442	1863	1863	1863	1863	0
152	20231116	160000	65224442	1863	1863	1863	1863	0
153	20231116	155900	65224442	1863	1863	1863	1863	0
154	20231116	155800	65224442	1863	1863	1863	1863	0
155	20231116	155700	65224442	1863	1863	1863	1863	0
156	20231116	155600	65224442	1863	1863	1863	1863	1
157	20231116	155500	65222579	1857	1857	1857	1857	0
158	20231116	155400	65222579	1857	1858	1858	1857	2774
159	20231116	155300	60071161	1858	1858	1858	1858	1100
160	20231116	155200	58027361	1857	1858	1858	1857	843
161	20231116	155100	56461820	1858	1858	1858	1858	0
162	20231116	155000	56461820	1858	1858	1858	1858	15
163	20231116	154900	56433950	1858	1858	1858	1858	0
164	20231116	154800	56433950	1858	1858	1858	1858	8
165	20231116	154700	56419086	1858	1858	1858	1858	216
166	20231116	154600	56017758	1862	1862	1862	1862	0
167	20231116	154500	56017758	1862	1862	1862	1862	0
168	20231116	154400	56017758	1862	1862	1862	1862	0
169	20231116	154300	56017758	1862	1862	1862	1862	0
170	20231116	154200	56017758	1862	1862	1862	1862	0
171	20231116	154100	56017758	1862	1862	1862	1862	1
172	20231116	154000	56015896	1857	1857	1857	1857	0
173	20231116	153900	56015896	1857	1857	1857	1857	0
174	20231116	153800	56015896	1857	1860	1860	1857	200
175	20231116	153700	55644400	1860	1860	1860	1860	0
176	20231116	153600	55644400	1860	1860	1860	1860	0
177	20231116	153500	55644400	1860	1860	1860	1860	0
178	20231116	153400	55644400	1860	1860	1860	1860	0
179	20231116	153300	55644400	1860	1860	1860	1860	0
180	20231116	153200	55644400	1860	1860	1860	1860	20
181	20231116	153100	55607200	1860	1860	1860	1860	3
182	20231116	153000	55601620	1860	1860	1863	1860	5
183	20231116	152900	55592317	1860	1860	1863	1860	7
184	20231116	152800	55579291	1860	1860	1860	1860	0
185	20231116	152700	55579291	1860	1860	1860	1860	0
186	20231116	152600	55579291	1860	1860	1860	1860	0
187	20231116	152500	55579291	1860	1860	1860	1860	0
188	20231116	152400	55579291	1860	1860	1860	1860	0
189	20231116	152300	55579291	1860	1860	1860	1860	1
190	20231116	152200	55577431	1863	1863	1863	1863	0
191	20231116	152100	55577431	1863	1863	1863	1863	0
192	20231116	152000	55577431	1863	1863	1863	1863	0
193	20231116	151900	55577431	1863	1863	1863	1863	0
194	20231116	151800	55577431	1863	1863	1863	1863	0
195	20231116	151700	55577431	1863	1863	1863	1863	0
196	20231116	151600	55577431	1863	1863	1863	1863	0
197	20231116	151500	55577431	1863	1863	1863	1863	0
198	20231116	151400	55577431	1863	1863	1863	1863	0
199	20231116	151300	55577431	1863	1863	1863	1863	0
200	20231116	151200	55577431	1863	1863	1863	1863	15
201	20231116	151100	55549486	1863	1863	1863	1863	0
202	20231116	151000	55549486	1863	1863	1863	1863	0
203	20231116	150900	55549486	1863	1863	1863	1863	1
204	20231116	150800	55547623	1862	1862	1862	1862	0
205	20231116	150700	55547623	1862	1862	1862	1862	1
206	20231116	150600	55545761	1862	1862	1862	1862	0
207	20231116	150500	55545761	1862	1862	1862	1862	0
208	20231116	150400	55545761	1862	1862	1862	1862	3
209	20231116	150300	55540175	1863	1863	1863	1863	0
210	20231116	150200	55540175	1863	1863	1863	1863	0
211	20231116	150100	55540175	1863	1863	1863	1863	0
212	20231116	150000	55540175	1863	1863	1863	1863	1
213	20231116	145900	55538312	1857	1857	1857	1857	0
214	20231116	145800	55538312	1857	1857	1857	1857	0
215	20231116	145700	55538312	1857	1857	1857	1857	100
216	20231116	145600	55352612	1863	1863	1863	1863	0
217	20231116	145500	55352612	1863	1863	1863	1863	0
218	20231116	145400	55352612	1863	1863	1863	1863	0
219	20231116	145300	55352612	1863	1863	1863	1863	0
220	20231116	145200	55352612	1863	1863	1863	1863	0
221	20231116	145100	55352612	1863	1863	1863	1863	0
222	20231116	145000	55352612	1863	1863	1863	1863	0
223	20231116	144900	55352612	1863	1853	1863	1853	276
224	20231116	144800	54841174	1849	1853	1853	1849	121
225	20231116	144700	54617433	1850	1850	1850	1850	0
226	20231116	144600	54617433	1850	1850	1850	1850	800
227	20231116	144500	53137433	1850	1850	1850	1850	0
228	20231116	144400	53137433	1850	1850	1850	1850	2400
229	20231116	144300	48697433	1850	1852	1852	1850	9088
230	20231116	144200	31884042	1853	1860	1860	1853	4724
231	20231116	144100	23130251	1862	1862	1862	1862	0
232	20231116	144000	23130251	1862	1862	1862	1862	0
233	20231116	143900	23130251	1862	1862	1862	1862	0
234	20231116	143800	23130251	1862	1862	1862	1862	0
235	20231116	143700	23130251	1862	1862	1862	1862	0
236	20231116	143600	23130251	1862	1862	1862	1862	1
237	20231116	143500	23128389	1854	1858	1858	1854	39
238	20231116	143400	23055987	1860	1860	1860	1860	61
239	20231116	143300	22942527	1862	1862	1862	1862	0
240	20231116	143200	22942527	1862	1862	1862	1862	0
241	20231116	143100	22942527	1862	1862	1862	1862	0
242	20231116	143000	22942527	1862	1862	1862	1862	0
243	20231116	142900	22942527	1862	1862	1862	1862	0
244	20231116	142800	22942527	1862	1862	1862	1862	58
245	20231116	142700	22834531	1862	1862	1862	1862	0
246	20231116	142600	22834531	1862	1862	1862	1862	0
247	20231116	142500	22834531	1862	1862	1862	1862	0
248	20231116	142400	22834531	1862	1862	1862	1862	0
249	20231116	142300	22834531	1862	1862	1862	1862	1
250	20231116	142200	22832669	1862	1862	1862	1862	0
251	20231116	142100	22832669	1862	1862	1862	1862	50
252	20231116	142000	22739569	1860	1860	1860	1860	0
253	20231116	141900	22739569	1860	1862	1862	1860	101
254	20231116	141800	22551509	1862	1862	1862	1862	0
255	20231116	141700	22551509	1862	1862	1862	1862	0
256	20231116	141600	22551509	1862	1862	1862	1862	0
257	20231116	141500	22551509	1862	1862	1862	1862	0
258	20231116	141400	22551509	1862	1862	1862	1862	0
259	20231116	141300	22551509	1862	1862	1862	1862	0
260	20231116	141200	22551509	1862	1862	1862	1862	0
261	20231116	141100	22551509	1862	1862	1862	1862	0
262	20231116	141000	22551509	1862	1862	1862	1862	0
263	20231116	140900	22551509	1862	1862	1862	1862	63
264	20231116	140800	22434203	1862	1862	1862	1862	300
265	20231116	140700	21875603	1862	1862	1862	1862	0
266	20231116	140600	21875603	1862	1862	1862	1862	0
267	20231116	140500	21875603	1862	1862	1862	1862	0
268	20231116	140400	21875603	1862	1862	1862	1862	0
269	20231116	140300	21875603	1862	1862	1862	1862	0
270	20231116	140200	21875603	1862	1862	1862	1862	0
271	20231116	140100	21875603	1862	1862	1862	1862	0
272	20231116	140000	21875603	1862	1862	1862	1862	0
273	20231116	135900	21875603	1862	1862	1862	1862	3
274	20231116	135800	21870017	1862	1862	1862	1862	0
275	20231116	135700	21870017	1862	1862	1862	1862	0
276	20231116	135600	21870017	1862	1862	1862	1862	0
277	20231116	135500	21870017	1862	1862	1862	1862	0
278	20231116	135400	21870017	1862	1862	1862	1862	0
279	20231116	135300	21870017	1862	1862	1862	1862	1
280	20231116	135200	21868155	1862	1862	1862	1862	0
281	20231116	135100	21868155	1862	1862	1862	1862	0
282	20231116	135000	21868155	1862	1862	1862	1862	0
283	20231116	134900	21868155	1862	1862	1862	1862	13
284	20231116	134800	21843949	1863	1863	1863	1863	0
285	20231116	134700	21843949	1863	1863	1863	1863	0
286	20231116	134600	21843949	1863	1863	1863	1863	0
287	20231116	134500	21843949	1863	1863	1863	1863	0
288	20231116	134400	21843949	1863	1863	1863	1863	0
289	20231116	134300	21843949	1863	1863	1863	1863	0
290	20231116	134200	21843949	1863	1863	1863	1863	0
291	20231116	134100	21843949	1863	1863	1863	1863	0
292	20231116	134000	21843949	1863	1863	1863	1863	0
293	20231116	133900	21843949	1863	1863	1863	1863	0
294	20231116	133800	21843949	1863	1863	1863	1863	0
295	20231116	133700	21843949	1863	1863	1863	1863	0
296	20231116	133600	21843949	1863	1863	1863	1863	0
297	20231116	133500	21843949	1863	1863	1863	1863	0
298	20231116	133400	21843949	1863	1863	1863	1863	1
299	20231116	133300	21842086	1854	1854	1854	1854	0
300	20231116	133200	21842086	1854	1854	1854	1854	0
301	20231116	133100	21842086	1854	1854	1854	1854	1010
302	20231116	133000	19969546	1854	1854	1854	1854	22
303	20231116	132900	19928758	1854	1854	1854	1854	0
304	20231116	132800	19928758	1854	1854	1854	1854	86
305	20231116	132700	19769314	1854	1854	1854	1854	0
306	20231116	132600	19769314	1854	1858	1858	1854	21
307	20231116	132500	19730355	1863	1863	1863	1863	0
308	20231116	132400	19730355	1863	1863	1863	1863	0
309	20231116	132300	19730355	1863	1863	1863	1863	1
310	20231116	132200	19728492	1862	1862	1862	1862	0
311	20231116	132100	19728492	1862	1862	1862	1862	0
312	20231116	132000	19728492	1862	1862	1862	1862	0
313	20231116	131900	19728492	1862	1862	1862	1862	0
314	20231116	131800	19728492	1862	1862	1862	1862	0
315	20231116	131700	19728492	1862	1862	1862	1862	0
316	20231116	131600	19728492	1862	1862	1862	1862	0
317	20231116	131500	19728492	1862	1859	1862	1859	200
318	20231116	131400	19356236	1859	1859	1859	1859	0
319	20231116	131300	19356236	1859	1859	1859	1859	0
320	20231116	131200	19356236	1859	1859	1859	1859	0
321	20231116	131100	19356236	1859	1859	1859	1859	0
322	20231116	131000	19356236	1859	1859	1859	1859	2
323	20231116	130900	19352518	1859	1859	1859	1859	400
324	20231116	130800	18608918	1862	1862	1862	1862	0
325	20231116	130700	18608918	1862	1862	1862	1862	0
326	20231116	130600	18608918	1862	1862	1862	1862	0
327	20231116	130500	18608918	1862	1862	1862	1862	0
328	20231116	130400	18608918	1862	1862	1862	1862	0
329	20231116	130300	18608918	1862	1862	1862	1862	0
330	20231116	130200	18608918	1862	1862	1862	1862	0
331	20231116	130100	18608918	1862	1862	1862	1862	0
332	20231116	130000	18608918	1862	1862	1862	1862	0
333	20231116	125900	18608918	1862	1862	1862	1862	0
334	20231116	125800	18608918	1862	1862	1862	1862	0
335	20231116	125700	18608918	1862	1862	1862	1862	0
336	20231116	125600	18608918	1862	1862	1862	1862	0
337	20231116	125500	18608918	1862	1862	1862	1862	0
338	20231116	125400	18608918	1862	1862	1862	1862	0
339	20231116	125300	18608918	1862	1862	1862	1862	1
340	20231116	125200	18607056	1863	1863	1863	1863	0
341	20231116	125100	18607056	1863	1863	1863	1863	0
342	20231116	125000	18607056	1863	1863	1863	1863	1
343	20231116	124900	18605193	1862	1861	1863	1859	501
344	20231116	124800	17672837	1861	1861	1861	1859	202
345	20231116	124700	17297315	1859	1859	1859	1859	200
346	20231116	124600	16925515	1859	1859	1859	1859	0
347	20231116	124500	16925515	1859	1859	1859	1859	0
348	20231116	124400	16925515	1859	1859	1859	1859	1
349	20231116	124300	16923656	1859	1859	1859	1859	0
350	20231116	124200	16923656	1859	1859	1859	1859	0
351	20231116	124100	16923656	1859	1859	1859	1859	0
352	20231116	124000	16923656	1859	1859	1859	1859	1
353	20231116	123900	16921797	1863	1863	1863	1863	0
354	20231116	123800	16921797	1863	1860	1863	1860	46
355	20231116	123700	16836177	1860	1860	1860	1860	2
356	20231116	123600	16832457	1863	1860	1863	1860	52
357	20231116	123500	16735627	1862	1862	1862	1862	30
358	20231116	123400	16679767	1862	1858	1862	1858	2
359	20231116	123300	16676047	1858	1858	1858	1858	1
360	20231116	123200	16674189	1862	1862	1862	1862	0
361	20231116	123100	16674189	1862	1862	1862	1862	0
362	20231116	123000	16674189	1862	1862	1862	1862	0
363	20231116	122900	16674189	1862	1861	1862	1861	1000
364	20231116	122800	14812196	1862	1862	1862	1862	0
365	20231116	122700	14812196	1862	1862	1862	1862	0
366	20231116	122600	14812196	1862	1862	1862	1862	0
367	20231116	122500	14812196	1862	1862	1862	1862	0
368	20231116	122400	14812196	1862	1862	1862	1862	0
369	20231116	122300	14812196	1862	1862	1862	1862	0
370	20231116	122200	14812196	1862	1862	1862	1862	0
371	20231116	122100	14812196	1862	1862	1862	1862	0
372	20231116	122000	14812196	1862	1862	1862	1862	0
373	20231116	121900	14812196	1862	1862	1862	1862	0
374	20231116	121800	14812196	1862	1862	1862	1862	0
375	20231116	121700	14812196	1862	1862	1862	1862	0
376	20231116	121600	14812196	1862	1862	1862	1862	0
377	20231116	121500	14812196	1862	1862	1862	1862	0
378	20231116	121400	14812196	1862	1862	1862	1862	0
379	20231116	121300	14812196	1862	1862	1862	1862	0
380	20231116	121200	14812196	1862	1862	1862	1862	0
381	20231116	121100	14812196	1862	1862	1862	1862	0
382	20231116	121000	14812196	1862	1862	1862	1862	0
383	20231116	120900	14812196	1862	1862	1862	1862	0
384	20231116	120800	14812196	1862	1862	1862	1862	0
385	20231116	120700	14812196	1862	1862	1862	1862	0
386	20231116	120600	14812196	1862	1862	1862	1862	0
387	20231116	120500	14812196	1862	1857	1862	1857	8
388	20231116	120400	14797335	1857	1857	1857	1857	0
389	20231116	120300	14797335	1857	1857	1857	1857	1
390	20231116	120200	14795478	1857	1857	1857	1857	0
391	20231116	120100	14795478	1857	1857	1857	1857	0
392	20231116	120000	14795478	1857	1857	1857	1857	0
393	20231116	115900	14795478	1857	1857	1857	1857	0
394	20231116	115800	14795478	1857	1857	1857	1857	0
395	20231116	115700	14795478	1857	1857	1857	1857	87
396	20231116	115600	14633919	1858	1859	1859	1858	194
397	20231116	115500	14273373	1863	1863	1863	1863	0
398	20231116	115400	14273373	1863	1863	1863	1863	0
399	20231116	115300	14273373	1863	1863	1863	1863	0
400	20231116	115200	14273373	1863	1863	1863	1863	0
401	20231116	115100	14273373	1863	1863	1863	1863	0
402	20231116	115000	14273373	1863	1863	1863	1863	0
403	20231116	114900	14273373	1863	1862	1863	1862	220
404	20231116	114800	13863732	1862	1862	1862	1862	300
405	20231116	114700	13305132	1862	1862	1862	1862	0
406	20231116	114600	13305132	1862	1862	1862	1862	0
407	20231116	114500	13305132	1862	1862	1862	1862	0
408	20231116	114400	13305132	1862	1862	1862	1862	0
409	20231116	114300	13305132	1862	1862	1862	1862	1
410	20231116	114200	13303270	1862	1862	1862	1862	0
411	20231116	114100	13303270	1862	1862	1862	1862	0
412	20231116	114000	13303270	1862	1862	1862	1862	0
413	20231116	113900	13303270	1862	1862	1862	1862	0
414	20231116	113800	13303270	1862	1862	1862	1862	0
415	20231116	113700	13303270	1862	1862	1862	1862	0
416	20231116	113600	13303270	1862	1862	1862	1862	0
417	20231116	113500	13303270	1862	1862	1862	1862	0
418	20231116	113400	13303270	1862	1862	1862	1862	0
419	20231116	113300	13303270	1862	1862	1862	1862	0
420	20231116	113200	13303270	1862	1862	1862	1862	0
421	20231116	113100	13303270	1862	1862	1862	1862	0
422	20231116	113000	13303270	1862	1862	1862	1862	0
423	20231116	112900	13303270	1862	1862	1862	1862	26
424	20231116	112800	13254858	1855	1857	1857	1855	150
425	20231116	112700	12976420	1862	1862	1862	1862	0
426	20231116	112600	12976420	1862	1862	1862	1862	0
427	20231116	112500	12976420	1862	1862	1862	1862	0
428	20231116	112400	12976420	1862	1861	1862	1861	31
429	20231116	112300	12918728	1856	1856	1856	1856	1
430	20231116	112200	12916872	1856	1856	1856	1856	300
431	20231116	112100	12360072	1855	1855	1855	1855	1
432	20231116	112000	12358217	1855	1855	1855	1855	0
433	20231116	111900	12358217	1855	1855	1855	1855	200
434	20231116	111800	11987217	1860	1860	1860	1860	0
435	20231116	111700	11987217	1860	1860	1860	1860	0
436	20231116	111600	11987217	1860	1860	1860	1860	0
437	20231116	111500	11987217	1860	1854	1860	1854	30
438	20231116	111400	11931585	1862	1862	1862	1862	0
439	20231116	111300	11931585	1862	1862	1862	1862	0
440	20231116	111200	11931585	1862	1862	1862	1862	0
441	20231116	111100	11931585	1862	1862	1862	1862	0
442	20231116	111000	11931585	1862	1862	1862	1862	0
443	20231116	110900	11931585	1862	1862	1862	1862	0
444	20231116	110800	11931585	1862	1862	1862	1862	0
445	20231116	110700	11931585	1862	1862	1862	1862	0
446	20231116	110600	11931585	1862	1862	1862	1862	0
447	20231116	110500	11931585	1862	1862	1862	1862	0
448	20231116	110400	11931585	1862	1862	1862	1862	0
449	20231116	110300	11931585	1862	1862	1862	1862	0
450	20231116	110200	11931585	1862	1862	1862	1862	1
451	20231116	110100	11929723	1852	1852	1852	1852	0
452	20231116	110000	11929723	1852	1857	1857	1852	126
453	20231116	105900	11696276	1864	1864	1864	1864	0
454	20231116	105800	11696276	1864	1864	1864	1864	0
455	20231116	105700	11696276	1864	1864	1864	1864	0
456	20231116	105600	11696276	1864	1864	1864	1864	0
457	20231116	105500	11696276	1864	1864	1864	1864	1
458	20231116	105400	11694412	1852	1853	1853	1852	200
459	20231116	105300	11323912	1853	1853	1853	1853	0
460	20231116	105200	11323912	1853	1853	1853	1853	0
461	20231116	105100	11323912	1853	1857	1857	1853	1742
462	20231116	105000	8094328	1857	1857	1857	1857	1
463	20231116	104900	8092471	1858	1858	1858	1858	37
464	20231116	104800	8023725	1858	1858	1858	1858	50
465	20231116	104700	7930825	1859	1859	1859	1859	0
466	20231116	104600	7930825	1859	1859	1859	1859	0
467	20231116	104500	7930825	1859	1859	1859	1859	0
468	20231116	104400	7930825	1859	1859	1859	1859	0
469	20231116	104300	7930825	1859	1859	1859	1859	1
470	20231116	104200	7928966	1859	1867	1867	1859	87
471	20231116	104100	7766993	1867	1867	1867	1867	0
472	20231116	104000	7766993	1867	1861	1867	1861	240
473	20231116	103900	7320113	1868	1864	1868	1864	100
474	20231116	103800	7133545	1864	1864	1864	1864	0
475	20231116	103700	7133545	1864	1864	1864	1864	0
476	20231116	103600	7133545	1864	1864	1864	1864	0
477	20231116	103500	7133545	1864	1864	1864	1864	20
478	20231116	103400	7096265	1864	1864	1864	1864	0
479	20231116	103300	7096265	1864	1864	1864	1864	0
480	20231116	103200	7096265	1864	1864	1864	1864	300
481	20231116	103100	6537065	1863	1863	1863	1863	0
482	20231116	103000	6537065	1863	1863	1864	1863	700
483	20231116	102900	5232477	1863	1863	1863	1863	18
484	20231116	102800	5198943	1863	1863	1863	1863	0
485	20231116	102700	5198943	1863	1863	1863	1863	0
486	20231116	102600	5198943	1863	1863	1863	1863	1
487	20231116	102500	5197080	1862	1862	1862	1862	0
488	20231116	102400	5197080	1862	1862	1862	1862	0
489	20231116	102300	5197080	1862	1862	1862	1862	60
490	20231116	102200	5085360	1864	1863	1864	1863	10
491	20231116	102100	5066726	1862	1862	1862	1862	0
492	20231116	102000	5066726	1862	1862	1862	1862	0
493	20231116	101900	5066726	1862	1862	1862	1862	240
494	20231116	101800	4619846	1862	1862	1862	1862	0
495	20231116	101700	4619846	1862	1862	1862	1862	0
496	20231116	101600	4619846	1862	1862	1862	1862	0
497	20231116	101500	4619846	1862	1862	1862	1862	0
498	20231116	101400	4619846	1862	1862	1862	1862	0
499	20231116	101300	4619846	1862	1862	1862	1862	1
500	20231116	101200	4617984	1857	1857	1857	1857	0
501	20231116	101100	4617984	1857	1857	1857	1857	0
502	20231116	101000	4617984	1857	1861	1863	1857	82
503	20231116	100900	4465380	1860	1860	1860	1860	0
504	20231116	100800	4465380	1860	1860	1860	1860	0
505	20231116	100700	4465380	1860	1860	1860	1860	0
506	20231116	100600	4465380	1860	1860	1860	1860	0
507	20231116	100500	4465380	1860	1860	1860	1860	18
508	20231116	100400	4431900	1860	1860	1860	1860	0
509	20231116	100300	4431900	1860	1860	1860	1860	0
510	20231116	100200	4431900	1860	1858	1860	1858	2200
511	20231116	100100	340300	1860	1860	1860	1860	1
512	20231116	100000	338440	1858	1860	1860	1858	182