KissMeData/000180/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183000	270761563	1880	1880	1880	1880	2379
3	20231103	182900	270761563	1880	1880	1880	1880	0
4	20231103	182800	270761563	1880	1880	1880	1880	0
5	20231103	182700	270761563	1880	1880	1880	1880	0
6	20231103	182600	270761563	1880	1880	1880	1880	0
7	20231103	182500	270761563	1880	1880	1880	1880	0
8	20231103	182400	270761563	1880	1880	1880	1880	0
9	20231103	182300	270761563	1880	1880	1880	1880	0
10	20231103	182200	270761563	1880	1880	1880	1880	0
11	20231103	182100	270761563	1880	1880	1880	1880	0
12	20231103	182000	270761563	1880	1880	1880	1880	0
13	20231103	181900	270761563	1880	1880	1880	1880	0
14	20231103	181800	270761563	1880	1880	1880	1880	0
15	20231103	181700	270761563	1880	1880	1880	1880	0
16	20231103	181600	270761563	1880	1880	1880	1880	0
17	20231103	181500	270761563	1880	1880	1880	1880	0
18	20231103	181400	270761563	1880	1880	1880	1880	0
19	20231103	181300	270761563	1880	1880	1880	1880	0
20	20231103	181200	270761563	1880	1880	1880	1880	0
21	20231103	181100	270761563	1880	1880	1880	1880	0
22	20231103	181000	270761563	1880	1880	1880	1880	0
23	20231103	180900	270761563	1880	1880	1880	1880	0
24	20231103	180800	270761563	1880	1880	1880	1880	0
25	20231103	180700	270761563	1880	1880	1880	1880	0
26	20231103	180600	270761563	1880	1880	1880	1880	0
27	20231103	180500	270761563	1880	1880	1880	1880	0
28	20231103	180400	270761563	1880	1880	1880	1880	0
29	20231103	180300	270761563	1880	1880	1880	1880	0
30	20231103	180200	270761563	1880	1880	1880	1880	0
31	20231103	180100	270761563	1880	1880	1880	1880	0
32	20231103	180000	270761563	1880	1880	1880	1880	2379
33	20231103	175900	270761563	1880	1880	1880	1880	0
34	20231103	175800	270761563	1880	1880	1880	1880	0
35	20231103	175700	270761563	1880	1880	1880	1880	0
36	20231103	175600	270761563	1880	1880	1880	1880	0
37	20231103	175500	270761563	1880	1880	1880	1880	0
38	20231103	175400	270761563	1880	1880	1880	1880	0
39	20231103	175300	270761563	1880	1880	1880	1880	0
40	20231103	175200	270761563	1880	1880	1880	1880	0
41	20231103	175100	270761563	1880	1880	1880	1880	0
42	20231103	175000	270761563	1880	1880	1880	1880	0
43	20231103	174900	270761563	1880	1880	1880	1880	0
44	20231103	174800	270761563	1880	1880	1880	1880	0
45	20231103	174700	270761563	1880	1880	1880	1880	0
46	20231103	174600	270761563	1880	1880	1880	1880	0
47	20231103	174500	270761563	1880	1880	1880	1880	0
48	20231103	174400	270761563	1880	1880	1880	1880	0
49	20231103	174300	270761563	1880	1880	1880	1880	0
50	20231103	174200	270761563	1880	1880	1880	1880	0
51	20231103	174100	270761563	1880	1880	1880	1880	0
52	20231103	174000	270761563	1880	1880	1880	1880	0
53	20231103	173900	270761563	1880	1880	1880	1880	0
54	20231103	173800	270761563	1880	1880	1880	1880	0
55	20231103	173700	270761563	1880	1880	1880	1880	0
56	20231103	173600	270761563	1880	1880	1880	1880	0
57	20231103	173500	270761563	1880	1880	1880	1880	0
58	20231103	173400	270761563	1880	1880	1880	1880	0
59	20231103	173300	270761563	1880	1880	1880	1880	0
60	20231103	173200	270761563	1880	1880	1880	1880	0
61	20231103	173100	270761563	1880	1880	1880	1880	0
62	20231103	173000	270761563	1880	1880	1880	1880	2379
63	20231103	172900	270761563	1880	1880	1880	1880	0
64	20231103	172800	270761563	1880	1880	1880	1880	0
65	20231103	172700	270761563	1880	1880	1880	1880	0
66	20231103	172600	270761563	1880	1880	1880	1880	0
67	20231103	172500	270761563	1880	1880	1880	1880	0
68	20231103	172400	270761563	1880	1880	1880	1880	0
69	20231103	172300	270761563	1880	1880	1880	1880	0
70	20231103	172200	270761563	1880	1880	1880	1880	0
71	20231103	172100	270761563	1880	1880	1880	1880	0
72	20231103	172000	270761563	1880	1880	1880	1880	0
73	20231103	171900	270761563	1880	1880	1880	1880	0
74	20231103	171800	270761563	1880	1880	1880	1880	0
75	20231103	171700	270761563	1880	1880	1880	1880	0
76	20231103	171600	270761563	1880	1880	1880	1880	0
77	20231103	171500	270761563	1880	1880	1880	1880	0
78	20231103	171400	270761563	1880	1880	1880	1880	0
79	20231103	171300	270761563	1880	1880	1880	1880	0
80	20231103	171200	270761563	1880	1880	1880	1880	0
81	20231103	171100	270761563	1880	1880	1880	1880	0
82	20231103	171000	270761563	1880	1880	1880	1880	0
83	20231103	170900	270761563	1880	1880	1880	1880	0
84	20231103	170800	270761563	1880	1880	1880	1880	0
85	20231103	170700	270761563	1880	1880	1880	1880	0
86	20231103	170600	270761563	1880	1880	1880	1880	0
87	20231103	170500	270761563	1880	1880	1880	1880	0
88	20231103	170400	270761563	1880	1880	1880	1880	0
89	20231103	170300	270761563	1880	1880	1880	1880	0
90	20231103	170200	270761563	1880	1880	1880	1880	0
91	20231103	170100	270761563	1880	1880	1880	1880	0
92	20231103	170000	270761563	1880	1880	1880	1880	2379
93	20231103	165900	270761563	1880	1880	1880	1880	0
94	20231103	165800	270761563	1880	1880	1880	1880	0
95	20231103	165700	270761563	1880	1880	1880	1880	0
96	20231103	165600	270761563	1880	1880	1880	1880	0
97	20231103	165500	270761563	1880	1880	1880	1880	0
98	20231103	165400	270761563	1880	1880	1880	1880	0
99	20231103	165300	270761563	1880	1880	1880	1880	0
100	20231103	165200	270761563	1880	1880	1880	1880	0
101	20231103	165100	270761563	1880	1880	1880	1880	0
102	20231103	165000	270761563	1880	1880	1880	1880	0
103	20231103	164900	270761563	1880	1880	1880	1880	0
104	20231103	164800	270761563	1880	1880	1880	1880	0
105	20231103	164700	270761563	1880	1880	1880	1880	0
106	20231103	164600	270761563	1880	1880	1880	1880	0
107	20231103	164500	270761563	1880	1880	1880	1880	0
108	20231103	164400	270761563	1880	1880	1880	1880	0
109	20231103	164300	270761563	1880	1880	1880	1880	0
110	20231103	164200	270761563	1880	1880	1880	1880	0
111	20231103	164100	270761563	1880	1880	1880	1880	0
112	20231103	164000	270761563	1880	1880	1880	1880	0
113	20231103	163900	270761563	1880	1880	1880	1880	0
114	20231103	163800	270761563	1880	1880	1880	1880	0
115	20231103	163700	270761563	1880	1880	1880	1880	0
116	20231103	163600	270761563	1880	1880	1880	1880	0
117	20231103	163500	270761563	1880	1880	1880	1880	0
118	20231103	163400	270761563	1880	1880	1880	1880	0
119	20231103	163300	270761563	1880	1880	1880	1880	0
120	20231103	163200	270761563	1880	1880	1880	1880	0
121	20231103	163100	270761563	1880	1880	1880	1880	0
122	20231103	163000	270761563	1880	1880	1880	1880	2379
123	20231103	162900	270761563	1880	1880	1880	1880	0
124	20231103	162800	270761563	1880	1880	1880	1880	0
125	20231103	162700	270761563	1880	1880	1880	1880	0
126	20231103	162600	270761563	1880	1880	1880	1880	0
127	20231103	162500	270761563	1880	1880	1880	1880	0
128	20231103	162400	270761563	1880	1880	1880	1880	0
129	20231103	162300	270761563	1880	1880	1880	1880	0
130	20231103	162200	270761563	1880	1880	1880	1880	0
131	20231103	162100	270761563	1880	1880	1880	1880	0
132	20231103	162000	270761563	1880	1880	1880	1880	0
133	20231103	161900	270761563	1880	1880	1880	1880	0
134	20231103	161800	270761563	1880	1880	1880	1880	0
135	20231103	161700	270761563	1880	1880	1880	1880	0
136	20231103	161600	270761563	1880	1880	1880	1880	0
137	20231103	161500	270761563	1880	1880	1880	1880	0
138	20231103	161400	270761563	1880	1880	1880	1880	0
139	20231103	161300	270761563	1880	1880	1880	1880	0
140	20231103	161200	270761563	1880	1880	1880	1880	0
141	20231103	161100	270761563	1880	1880	1880	1880	0
142	20231103	161000	270761563	1880	1880	1880	1880	0
143	20231103	160900	270761563	1880	1880	1880	1880	0
144	20231103	160800	270761563	1880	1880	1880	1880	0
145	20231103	160700	270761563	1880	1880	1880	1880	0
146	20231103	160600	270761563	1880	1880	1880	1880	0
147	20231103	160500	270761563	1880	1880	1880	1880	0
148	20231103	160400	270761563	1880	1880	1880	1880	0
149	20231103	160300	270761563	1880	1880	1880	1880	0
150	20231103	160200	270761563	1880	1880	1880	1880	0
151	20231103	160100	270761563	1880	1880	1880	1880	0
152	20231103	160000	270761563	1880	1880	1880	1880	2379
153	20231103	155900	270761563	1880	1880	1880	1880	0
154	20231103	155800	270761563	1880	1880	1880	1880	0
155	20231103	155700	270761563	1880	1880	1880	1880	0
156	20231103	155600	270761563	1880	1880	1880	1880	0
157	20231103	155500	270761563	1880	1880	1880	1880	0
158	20231103	155400	270761563	1880	1880	1880	1880	0
159	20231103	155300	270761563	1880	1880	1880	1880	0
160	20231103	155200	270761563	1880	1880	1880	1880	0
161	20231103	155100	270761563	1880	1880	1880	1880	0
162	20231103	155000	270761563	1880	1880	1880	1880	0
163	20231103	154900	270761563	1880	1880	1880	1880	0
164	20231103	154800	270761563	1880	1880	1880	1880	0
165	20231103	154700	270761563	1880	1880	1880	1880	0
166	20231103	154600	270761563	1880	1880	1880	1880	0
167	20231103	154500	270761563	1880	1880	1880	1880	0
168	20231103	154400	270761563	1880	1880	1880	1880	0
169	20231103	154300	270761563	1880	1880	1880	1880	0
170	20231103	154200	270761563	1880	1880	1880	1880	0
171	20231103	154100	270761563	1880	1880	1880	1880	0
172	20231103	154000	270761563	1880	1880	1880	1880	0
173	20231103	153900	270761563	1880	1880	1880	1880	0
174	20231103	153800	270761563	1880	1880	1880	1880	0
175	20231103	153700	270761563	1880	1880	1880	1880	0
176	20231103	153600	270761563	1880	1880	1880	1880	0
177	20231103	153500	270761563	1880	1880	1880	1880	0
178	20231103	153400	270761563	1880	1880	1880	1880	0
179	20231103	153300	270761563	1880	1880	1880	1880	0
180	20231103	153200	270761563	1880	1880	1880	1880	0
181	20231103	153100	270761563	1880	1880	1880	1880	0
182	20231103	153000	270761563	1880	1880	1880	1880	4758
183	20231103	152900	266289043	1881	1881	1881	1881	0
184	20231103	152800	266289043	1881	1881	1881	1881	0
185	20231103	152700	266289043	1881	1881	1881	1881	0
186	20231103	152600	266289043	1881	1881	1881	1881	0
187	20231103	152500	266289043	1881	1881	1881	1881	0
188	20231103	152400	266289043	1881	1881	1881	1881	0
189	20231103	152300	266289043	1881	1881	1881	1881	0
190	20231103	152200	266289043	1881	1881	1881	1881	0
191	20231103	152100	266289043	1881	1881	1881	1881	0
192	20231103	152000	266289043	1881	1881	1881	1881	0
193	20231103	151900	266289043	1881	1865	1881	1865	2630
194	20231103	151800	261355206	1865	1877	1877	1860	1000
195	20231103	151700	259491297	1878	1877	1878	1877	35
196	20231103	151600	259425601	1878	1873	1878	1873	4971
197	20231103	151500	250097995	1873	1873	1873	1873	20
198	20231103	151400	250060535	1873	1873	1873	1873	0
199	20231103	151300	250060535	1873	1869	1873	1867	730
200	20231103	151200	248695400	1870	1867	1870	1867	604
201	20231103	151100	247567102	1868	1868	1868	1868	1
202	20231103	151000	247565234	1865	1865	1870	1865	126
203	20231103	150900	247330239	1865	1865	1865	1865	0
204	20231103	150800	247330239	1865	1865	1865	1865	1233
205	20231103	150700	245030694	1871	1867	1871	1867	1259
206	20231103	150600	242677811	1867	1865	1867	1865	436
207	20231103	150500	241864624	1866	1866	1866	1866	0
208	20231103	150400	241864624	1866	1866	1866	1866	0
209	20231103	150300	241864624	1866	1866	1866	1866	0
210	20231103	150200	241864624	1866	1866	1866	1863	7
211	20231103	150100	241851574	1860	1866	1866	1860	450
212	20231103	150000	241014568	1859	1858	1866	1855	1004
213	20231103	145900	239149133	1868	1868	1868	1868	0
214	20231103	145800	239149133	1868	1867	1868	1867	200
215	20231103	145700	238775704	1867	1859	1867	1859	401
216	20231103	145600	238030237	1867	1867	1867	1867	1
217	20231103	145500	238028370	1858	1859	1859	1858	506
218	20231103	145400	237087722	1862	1862	1862	1862	200
219	20231103	145300	236715322	1869	1869	1869	1869	0
220	20231103	145200	236715322	1869	1869	1869	1869	2
221	20231103	145100	236711584	1869	1869	1869	1869	1
222	20231103	145000	236709715	1859	1859	1859	1859	0
223	20231103	144900	236709715	1859	1859	1859	1859	185
224	20231103	144800	236365800	1871	1871	1871	1871	0
225	20231103	144700	236365800	1871	1871	1871	1871	0
226	20231103	144600	236365800	1871	1871	1871	1871	0
227	20231103	144500	236365800	1871	1859	1871	1859	1287
228	20231103	144400	233965235	1859	1859	1859	1859	0
229	20231103	144300	233965235	1859	1859	1861	1859	3080
230	20231103	144200	228236583	1859	1858	1859	1858	30
231	20231103	144100	228180838	1857	1857	1857	1857	0
232	20231103	144000	228180838	1857	1857	1857	1857	100
233	20231103	143900	227995138	1857	1857	1857	1857	100
234	20231103	143800	227809438	1853	1853	1853	1853	200
235	20231103	143700	227438838	1858	1858	1858	1858	1
236	20231103	143600	227436980	1854	1854	1857	1854	1584
237	20231103	143500	224500232	1859	1859	1859	1859	0
238	20231103	143400	224500232	1859	1859	1859	1859	0
239	20231103	143300	224500232	1859	1859	1859	1859	0
240	20231103	143200	224500232	1859	1859	1859	1859	0
241	20231103	143100	224500232	1859	1859	1859	1859	1
242	20231103	143000	224498373	1853	1853	1853	1853	1
243	20231103	142900	224496520	1859	1859	1859	1859	0
244	20231103	142800	224496520	1859	1859	1859	1859	1
245	20231103	142700	224494661	1860	1853	1860	1853	537
246	20231103	142600	223496383	1859	1853	1859	1853	2
247	20231103	142500	223492671	1853	1853	1853	1853	12
248	20231103	142400	223470435	1859	1859	1859	1859	50
249	20231103	142300	223377485	1859	1859	1860	1859	14
250	20231103	142200	223351457	1850	1850	1850	1850	0
251	20231103	142100	223351457	1850	1850	1850	1850	0
252	20231103	142000	223351457	1850	1856	1860	1850	6016
253	20231103	141900	212173316	1857	1857	1857	1857	0
254	20231103	141800	212173316	1857	1857	1857	1857	5
255	20231103	141700	212164031	1857	1857	1857	1857	0
256	20231103	141600	212164031	1857	1857	1857	1857	1
257	20231103	141500	212162174	1858	1850	1858	1850	700
258	20231103	141400	210867166	1850	1850	1850	1847	181
259	20231103	141300	210532319	1850	1850	1850	1850	0
260	20231103	141200	210532319	1850	1850	1850	1850	10
261	20231103	141100	210513819	1850	1859	1859	1850	125
262	20231103	141000	210282515	1859	1857	1859	1857	131
263	20231103	140900	210039162	1857	1850	1857	1850	790
264	20231103	140800	208577480	1850	1854	1858	1847	1746
265	20231103	140700	205337749	1856	1845	1858	1833	9885
266	20231103	140600	187064543	1845	1843	1845	1843	1546
267	20231103	140500	184213745	1843	1830	1843	1830	2193
268	20231103	140400	180175535	1830	1844	1844	1830	2772
269	20231103	140300	175102747	1845	1847	1848	1845	346
270	20231103	140200	174464247	1848	1830	1848	1825	6707
271	20231103	140100	162204325	1829	1836	1836	1827	5075
272	20231103	140000	152905219	1836	1872	1872	1835	4147
273	20231103	135900	145251646	1873	1842	1900	1833	15819
274	20231103	135800	115681504	1840	1810	1841	1810	7215
275	20231103	135700	102522067	1810	1810	1810	1810	0
276	20231103	135600	102522067	1810	1810	1810	1810	500
277	20231103	135500	101617067	1806	1803	1806	1803	2592
278	20231103	135400	96942566	1805	1805	1805	1805	0
279	20231103	135300	96942566	1805	1805	1805	1805	0
280	20231103	135200	96942566	1805	1807	1807	1805	5348
281	20231103	135100	87288279	1806	1809	1809	1806	76
282	20231103	135000	87150816	1810	1810	1810	1810	57
283	20231103	134900	87047646	1809	1809	1809	1809	1
284	20231103	134800	87045837	1812	1812	1812	1812	0
285	20231103	134700	87045837	1812	1812	1812	1812	0
286	20231103	134600	87045837	1812	1812	1812	1812	0
287	20231103	134500	87045837	1812	1812	1812	1812	0
288	20231103	134400	87045837	1812	1812	1812	1812	0
289	20231103	134300	87045837	1812	1812	1812	1812	0
290	20231103	134200	87045837	1812	1812	1812	1812	0
291	20231103	134100	87045837	1812	1812	1812	1812	0
292	20231103	134000	87045837	1812	1812	1812	1812	16
293	20231103	133900	87016845	1811	1808	1811	1808	3769
294	20231103	133800	80193995	1807	1806	1807	1806	1234
295	20231103	133700	77964408	1806	1806	1806	1806	6
296	20231103	133600	77953572	1806	1806	1806	1806	0
297	20231103	133500	77953572	1806	1806	1806	1806	1
298	20231103	133400	77951766	1805	1805	1805	1805	910
299	20231103	133300	76309216	1805	1805	1805	1805	0
300	20231103	133200	76309216	1805	1805	1805	1805	0
301	20231103	133100	76309216	1805	1805	1805	1805	0
302	20231103	133000	76309216	1805	1805	1805	1805	0
303	20231103	132900	76309216	1805	1805	1805	1805	0
304	20231103	132800	76309216	1805	1805	1805	1805	0
305	20231103	132700	76309216	1805	1805	1805	1805	0
306	20231103	132600	76309216	1805	1805	1805	1805	0
307	20231103	132500	76309216	1805	1805	1805	1805	0
308	20231103	132400	76309216	1805	1805	1805	1805	0
309	20231103	132300	76309216	1805	1805	1805	1805	0
310	20231103	132200	76309216	1805	1805	1805	1805	0
311	20231103	132100	76309216	1805	1805	1805	1805	0
312	20231103	132000	76309216	1805	1805	1805	1805	0
313	20231103	131900	76309216	1805	1805	1805	1805	0
314	20231103	131800	76309216	1805	1805	1805	1805	1
315	20231103	131700	76307411	1806	1805	1806	1805	103
316	20231103	131600	76121422	1806	1806	1806	1806	78
317	20231103	131500	75980554	1805	1803	1805	1803	722
318	20231103	131400	74677811	1804	1804	1804	1804	0
319	20231103	131300	74677811	1804	1804	1804	1804	0
320	20231103	131200	74677811	1804	1804	1804	1804	0
321	20231103	131100	74677811	1804	1804	1804	1804	0
322	20231103	131000	74677811	1804	1804	1804	1804	430
323	20231103	130900	73902091	1804	1803	1804	1803	570
324	20231103	130800	72873942	1800	1800	1800	1800	0
325	20231103	130700	72873942	1800	1800	1800	1800	0
326	20231103	130600	72873942	1800	1800	1800	1800	0
327	20231103	130500	72873942	1800	1800	1800	1800	0
328	20231103	130400	72873942	1800	1800	1800	1800	0
329	20231103	130300	72873942	1800	1800	1800	1800	0
330	20231103	130200	72873942	1800	1800	1800	1800	4
331	20231103	130100	72866742	1800	1800	1800	1800	0
332	20231103	130000	72866742	1800	1800	1800	1800	0
333	20231103	125900	72866742	1800	1800	1800	1800	0
334	20231103	125800	72866742	1800	1800	1800	1800	0
335	20231103	125700	72866742	1800	1800	1800	1800	0
336	20231103	125600	72866742	1800	1800	1800	1800	0
337	20231103	125500	72866742	1800	1800	1800	1800	0
338	20231103	125400	72866742	1800	1800	1800	1800	0
339	20231103	125300	72866742	1800	1800	1800	1800	0
340	20231103	125200	72866742	1800	1800	1800	1800	0
341	20231103	125100	72866742	1800	1800	1800	1800	0
342	20231103	125000	72866742	1800	1800	1800	1800	0
343	20231103	124900	72866742	1800	1800	1800	1800	0
344	20231103	124800	72866742	1800	1800	1800	1800	0
345	20231103	124700	72866742	1800	1800	1800	1800	0
346	20231103	124600	72866742	1800	1800	1800	1800	0
347	20231103	124500	72866742	1800	1800	1800	1800	0
348	20231103	124400	72866742	1800	1800	1800	1800	0
349	20231103	124300	72866742	1800	1800	1800	1800	0
350	20231103	124200	72866742	1800	1800	1800	1800	0
351	20231103	124100	72866742	1800	1800	1800	1800	0
352	20231103	124000	72866742	1800	1800	1800	1800	0
353	20231103	123900	72866742	1800	1800	1800	1800	0
354	20231103	123800	72866742	1800	1800	1800	1800	0
355	20231103	123700	72866742	1800	1800	1800	1800	0
356	20231103	123600	72866742	1800	1800	1800	1800	0
357	20231103	123500	72866742	1800	1801	1801	1800	1000
358	20231103	123400	71066668	1804	1804	1804	1804	0
359	20231103	123300	71066668	1804	1804	1804	1804	0
360	20231103	123200	71066668	1804	1804	1804	1804	0
361	20231103	123100	71066668	1804	1804	1804	1804	0
362	20231103	123000	71066668	1804	1804	1804	1804	0
363	20231103	122900	71066668	1804	1804	1804	1804	0
364	20231103	122800	71066668	1804	1804	1804	1804	0
365	20231103	122700	71066668	1804	1804	1804	1804	0
366	20231103	122600	71066668	1804	1804	1804	1804	0
367	20231103	122500	71066668	1804	1804	1804	1804	0
368	20231103	122400	71066668	1804	1804	1804	1804	0
369	20231103	122300	71066668	1804	1804	1804	1804	0
370	20231103	122200	71066668	1804	1804	1804	1804	0
371	20231103	122100	71066668	1804	1804	1804	1804	0
372	20231103	122000	71066668	1804	1804	1804	1804	0
373	20231103	121900	71066668	1804	1804	1804	1804	0
374	20231103	121800	71066668	1804	1804	1804	1804	0
375	20231103	121700	71066668	1804	1804	1804	1804	0
376	20231103	121600	71066668	1804	1804	1804	1804	0
377	20231103	121500	71066668	1804	1804	1804	1804	0
378	20231103	121400	71066668	1804	1804	1804	1804	0
379	20231103	121300	71066668	1804	1804	1804	1804	0
380	20231103	121200	71066668	1804	1804	1804	1804	0
381	20231103	121100	71066668	1804	1804	1804	1804	0
382	20231103	121000	71066668	1804	1804	1804	1804	1
383	20231103	120900	71064864	1802	1802	1802	1802	0
384	20231103	120800	71064864	1802	1802	1802	1802	0
385	20231103	120700	71064864	1802	1802	1802	1802	54
386	20231103	120600	70967556	1802	1802	1802	1802	46
387	20231103	120500	70884664	1804	1804	1804	1804	0
388	20231103	120400	70884664	1804	1804	1804	1804	0
389	20231103	120300	70884664	1804	1804	1804	1804	562
390	20231103	120200	69870816	1804	1804	1804	1804	0
391	20231103	120100	69870816	1804	1804	1804	1804	0
392	20231103	120000	69870816	1804	1804	1804	1804	0
393	20231103	115900	69870816	1804	1804	1804	1804	0
394	20231103	115800	69870816	1804	1804	1804	1804	0
395	20231103	115700	69870816	1804	1804	1804	1804	0
396	20231103	115600	69870816	1804	1804	1804	1804	0
397	20231103	115500	69870816	1804	1804	1804	1804	0
398	20231103	115400	69870816	1804	1804	1804	1804	0
399	20231103	115300	69870816	1804	1804	1804	1804	0
400	20231103	115200	69870816	1804	1803	1804	1803	517
401	20231103	115100	68938258	1803	1803	1803	1803	0
402	20231103	115000	68938258	1803	1803	1803	1803	0
403	20231103	114900	68938258	1803	1803	1803	1803	0
404	20231103	114800	68938258	1803	1803	1803	1803	0
405	20231103	114700	68938258	1803	1803	1803	1803	60
406	20231103	114600	68830078	1803	1803	1803	1803	12
407	20231103	114500	68808442	1804	1804	1804	1804	0
408	20231103	114400	68808442	1804	1804	1804	1804	0
409	20231103	114300	68808442	1804	1804	1804	1804	0
410	20231103	114200	68808442	1804	1804	1804	1804	0
411	20231103	114100	68808442	1804	1804	1804	1804	0
412	20231103	114000	68808442	1804	1804	1804	1804	0
413	20231103	113900	68808442	1804	1804	1804	1804	0
414	20231103	113800	68808442	1804	1804	1804	1804	0
415	20231103	113700	68808442	1804	1804	1804	1804	1
416	20231103	113600	68806638	1804	1804	1804	1804	0
417	20231103	113500	68806638	1804	1804	1804	1804	0
418	20231103	113400	68806638	1804	1804	1804	1804	0
419	20231103	113300	68806638	1804	1804	1804	1804	0
420	20231103	113200	68806638	1804	1804	1804	1804	0
421	20231103	113100	68806638	1804	1804	1804	1804	0
422	20231103	113000	68806638	1804	1804	1804	1804	0
423	20231103	112900	68806638	1804	1804	1804	1804	0
424	20231103	112800	68806638	1804	1804	1804	1804	0
425	20231103	112700	68806638	1804	1804	1804	1804	0
426	20231103	112600	68806638	1804	1804	1804	1797	102
427	20231103	112500	68623330	1797	1797	1797	1797	0
428	20231103	112400	68623330	1797	1798	1798	1797	200
429	20231103	112300	68263830	1804	1804	1804	1804	0
430	20231103	112200	68263830	1804	1804	1804	1804	0
431	20231103	112100	68263830	1804	1804	1804	1804	0
432	20231103	112000	68263830	1804	1798	1804	1798	11
433	20231103	111900	68244046	1798	1798	1798	1798	0
434	20231103	111800	68244046	1798	1798	1804	1798	9
435	20231103	111700	68227846	1798	1798	1804	1798	214
436	20231103	111600	67843062	1801	1801	1801	1801	9
437	20231103	111500	67826853	1804	1804	1804	1804	0
438	20231103	111400	67826853	1804	1804	1804	1804	0
439	20231103	111300	67826853	1804	1804	1804	1804	0
440	20231103	111200	67826853	1804	1804	1804	1804	0
441	20231103	111100	67826853	1804	1802	1804	1802	356
442	20231103	111000	67185071	1802	1802	1802	1802	0
443	20231103	110900	67185071	1802	1801	1802	1801	35
444	20231103	110800	67122021	1802	1802	1802	1802	1
445	20231103	110700	67120219	1801	1801	1801	1801	79
446	20231103	110600	66977940	1801	1801	1801	1796	19
447	20231103	110500	66943756	1795	1795	1796	1795	400
448	20231103	110400	66225737	1801	1795	1801	1795	71
449	20231103	110300	66098286	1801	1795	1801	1795	270
450	20231103	110200	65613276	1800	1800	1800	1800	0
451	20231103	110100	65613276	1800	1797	1800	1797	3304
452	20231103	110000	59669582	1796	1795	1796	1795	3353
453	20231103	105900	53650156	1795	1795	1795	1795	0
454	20231103	105800	53650156	1795	1795	1795	1795	0
455	20231103	105700	53650156	1795	1795	1795	1795	2
456	20231103	105600	53646566	1795	1795	1795	1795	0
457	20231103	105500	53646566	1795	1789	1795	1789	344
458	20231103	105400	53031144	1787	1787	1787	1787	5
459	20231103	105300	53022209	1789	1789	1789	1789	0
460	20231103	105200	53022209	1789	1789	1789	1789	7
461	20231103	105100	53009686	1789	1789	1789	1789	0
462	20231103	105000	53009686	1789	1789	1789	1789	0
463	20231103	104900	53009686	1789	1789	1789	1789	53
464	20231103	104800	52914869	1790	1790	1790	1790	0
465	20231103	104700	52914869	1790	1790	1790	1790	0
466	20231103	104600	52914869	1790	1790	1790	1790	0
467	20231103	104500	52914869	1790	1790	1790	1790	8
468	20231103	104400	52900549	1790	1790	1791	1790	274
469	20231103	104300	52410082	1792	1792	1792	1792	94
470	20231103	104200	52241634	1792	1792	1792	1792	5
471	20231103	104100	52232674	1792	1792	1792	1792	0
472	20231103	104000	52232674	1792	1792	1792	1792	0
473	20231103	103900	52232674	1792	1792	1792	1792	0
474	20231103	103800	52232674	1792	1792	1792	1792	0
475	20231103	103700	52232674	1792	1792	1792	1792	0
476	20231103	103600	52232674	1792	1792	1792	1792	0
477	20231103	103500	52232674	1792	1792	1792	1792	0
478	20231103	103400	52232674	1792	1792	1792	1792	0
479	20231103	103300	52232674	1792	1789	1792	1789	102
480	20231103	103200	52050093	1789	1789	1789	1789	3
481	20231103	103100	52044726	1789	1789	1789	1789	7
482	20231103	103000	52032203	1789	1789	1789	1789	4
483	20231103	102900	52025047	1789	1789	1789	1789	3
484	20231103	102800	52019680	1789	1789	1789	1789	2
485	20231103	102700	52016102	1789	1789	1789	1789	6
486	20231103	102600	52005368	1789	1789	1789	1789	5
487	20231103	102500	51996423	1784	1787	1787	1784	10112
488	20231103	102400	33956600	1787	1787	1787	1787	0
489	20231103	102300	33956600	1787	1787	1787	1787	4
490	20231103	102200	33949452	1785	1788	1789	1785	804
491	20231103	102100	32512301	1788	1788	1788	1788	0
492	20231103	102000	32512301	1788	1788	1788	1788	0
493	20231103	101900	32512301	1788	1788	1789	1788	504
494	20231103	101800	31610650	1789	1789	1789	1789	1781
495	20231103	101700	28424441	1789	1789	1789	1789	0
496	20231103	101600	28424441	1789	1789	1789	1789	0
497	20231103	101500	28424441	1789	1789	1789	1789	0
498	20231103	101400	28424441	1789	1789	1789	1789	0
499	20231103	101300	28424441	1789	1789	1789	1789	0
500	20231103	101200	28424441	1789	1789	1789	1789	15
501	20231103	101100	28397606	1789	1789	1789	1789	10
502	20231103	101000	28379716	1789	1789	1789	1789	1
503	20231103	100900	28377927	1785	1785	1785	1785	0
504	20231103	100800	28377927	1785	1785	1785	1785	0
505	20231103	100700	28377927	1785	1785	1785	1785	0
506	20231103	100600	28377927	1785	1785	1785	1785	0
507	20231103	100500	28377927	1785	1788	1788	1785	1001
508	20231103	100400	26591139	1782	1782	1782	1782	0
509	20231103	100300	26591139	1782	1782	1782	1782	0
510	20231103	100200	26591139	1782	1783	1783	1782	100
511	20231103	100100	26412937	1785	1782	1785	1782	609
512	20231103	100000	25325899	1782	1784	1784	1782	540
513	20231103	095900	24363268	1783	1783	1783	1783	0
514	20231103	095800	24363268	1783	1783	1783	1783	0
515	20231103	095700	24363268	1783	1783	1783	1783	0
516	20231103	095600	24363268	1783	1783	1783	1783	0
517	20231103	095500	24363268	1783	1786	1789	1783	5002
518	20231103	095400	15442749	1791	1791	1791	1791	0
519	20231103	095300	15442749	1791	1791	1791	1791	0
520	20231103	095200	15442749	1791	1791	1791	1791	0
521	20231103	095100	15442749	1791	1791	1791	1791	0
522	20231103	095000	15442749	1791	1791	1791	1791	0
523	20231103	094900	15442749	1791	1791	1791	1791	0
524	20231103	094800	15442749	1791	1791	1791	1791	0
525	20231103	094700	15442749	1791	1791	1791	1791	0
526	20231103	094600	15442749	1791	1789	1791	1789	30
527	20231103	094500	15389071	1786	1786	1786	1786	10
528	20231103	094400	15371211	1792	1792	1792	1792	0
529	20231103	094300	15371211	1792	1783	1792	1780	1502
530	20231103	094200	12696370	1783	1786	1786	1782	3482
531	20231103	094100	6487392	1792	1792	1792	1792	1
532	20231103	094000	6485600	1785	1785	1785	1785	0
533	20231103	093900	6485600	1785	1785	1785	1785	0
534	20231103	093800	6485600	1785	1789	1789	1785	1000
535	20231103	093700	4700040	1789	1789	1789	1789	0
536	20231103	093600	4700040	1789	1789	1789	1789	0
537	20231103	093500	4700040	1789	1789	1789	1789	0
538	20231103	093400	4700040	1789	1789	1789	1789	0
539	20231103	093300	4700040	1789	1789	1789	1789	8
540	20231103	093200	4685728	1788	1788	1788	1788	0
541	20231103	093100	4685728	1788	1788	1788	1788	0
542	20231103	093000	4685728	1788	1788	1788	1788	21
543	20231103	092900	4648180	1784	1787	1787	1784	132
544	20231103	092800	4412656	1788	1788	1788	1788	1
545	20231103	092700	4410868	1789	1790	1790	1789	26
546	20231103	092600	4364329	1795	1795	1795	1795	0
547	20231103	092500	4364329	1795	1795	1795	1795	0
548	20231103	092400	4364329	1795	1795	1795	1795	0
549	20231103	092300	4364329	1795	1795	1795	1795	0
550	20231103	092200	4364329	1795	1795	1795	1795	0
551	20231103	092100	4364329	1795	1795	1795	1795	5
552	20231103	092000	4355354	1795	1795	1795	1795	0
553	20231103	091900	4355354	1795	1785	1795	1785	1000
554	20231103	091800	2561724	1785	1785	1785	1785	60
555	20231103	091700	2454624	1785	1786	1786	1785	803
556	20231103	091600	1020767	1797	1797	1797	1797	0
557	20231103	091500	1020767	1797	1797	1797	1797	0
558	20231103	091400	1020767	1797	1797	1797	1797	0
559	20231103	091300	1020767	1797	1797	1797	1797	0
560	20231103	091200	1020767	1797	1797	1797	1797	0
561	20231103	091100	1020767	1797	1797	1797	1797	0
562	20231103	091000	1020767	1797	1797	1797	1797	0
563	20231103	090900	1020767	1797	1797	1797	1797	0
564	20231103	090800	1020767	1797	1797	1797	1797	0
565	20231103	090700	1020767	1797	1797	1797	1797	1
566	20231103	090600	1018970	1794	1794	1794	1794	0
567	20231103	090500	1018970	1794	1787	1794	1787	501
568	20231103	090400	120183	1788	1794	1794	1788	23
569	20231103	090300	78936	1794	1794	1794	1794	0
570	20231103	090200	78936	1794	1794	1794	1794	0
571	20231103	090100	78936	1794	1794	1794	1794	1
572	20231103	090000	77142	1794	1794	1794	1794	43