KissMeData/000180/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183000	217007963	1908	1908	1908	1908	213
3	20231106	182900	217007963	1908	1908	1908	1908	0
4	20231106	182800	217007963	1908	1908	1908	1908	0
5	20231106	182700	217007963	1908	1908	1908	1908	0
6	20231106	182600	217007963	1908	1908	1908	1908	0
7	20231106	182500	217007963	1908	1908	1908	1908	0
8	20231106	182400	217007963	1908	1908	1908	1908	0
9	20231106	182300	217007963	1908	1908	1908	1908	0
10	20231106	182200	217007963	1908	1908	1908	1908	0
11	20231106	182100	217007963	1908	1908	1908	1908	0
12	20231106	182000	217007963	1908	1908	1908	1908	0
13	20231106	181900	217007963	1908	1908	1908	1908	0
14	20231106	181800	217007963	1908	1908	1908	1908	0
15	20231106	181700	217007963	1908	1908	1908	1908	0
16	20231106	181600	217007963	1908	1908	1908	1908	0
17	20231106	181500	217007963	1908	1908	1908	1908	0
18	20231106	181400	217007963	1908	1908	1908	1908	0
19	20231106	181300	217007963	1908	1908	1908	1908	0
20	20231106	181200	217007963	1908	1908	1908	1908	0
21	20231106	181100	217007963	1908	1908	1908	1908	0
22	20231106	181000	217007963	1908	1908	1908	1908	0
23	20231106	180900	217007963	1908	1908	1908	1908	0
24	20231106	180800	217007963	1908	1908	1908	1908	0
25	20231106	180700	217007963	1908	1908	1908	1908	0
26	20231106	180600	217007963	1908	1908	1908	1908	0
27	20231106	180500	217007963	1908	1908	1908	1908	0
28	20231106	180400	217007963	1908	1908	1908	1908	0
29	20231106	180300	217007963	1908	1908	1908	1908	0
30	20231106	180200	217007963	1908	1908	1908	1908	0
31	20231106	180100	217007963	1908	1908	1908	1908	0
32	20231106	180000	217007963	1908	1908	1908	1908	213
33	20231106	175900	217007963	1908	1908	1908	1908	0
34	20231106	175800	217007963	1908	1908	1908	1908	0
35	20231106	175700	217007963	1908	1908	1908	1908	0
36	20231106	175600	217007963	1908	1908	1908	1908	0
37	20231106	175500	217007963	1908	1908	1908	1908	0
38	20231106	175400	217007963	1908	1908	1908	1908	0
39	20231106	175300	217007963	1908	1908	1908	1908	0
40	20231106	175200	217007963	1908	1908	1908	1908	0
41	20231106	175100	217007963	1908	1908	1908	1908	0
42	20231106	175000	217007963	1908	1908	1908	1908	0
43	20231106	174900	217007963	1908	1908	1908	1908	0
44	20231106	174800	217007963	1908	1908	1908	1908	0
45	20231106	174700	217007963	1908	1908	1908	1908	0
46	20231106	174600	217007963	1908	1908	1908	1908	0
47	20231106	174500	217007963	1908	1908	1908	1908	0
48	20231106	174400	217007963	1908	1908	1908	1908	0
49	20231106	174300	217007963	1908	1908	1908	1908	0
50	20231106	174200	217007963	1908	1908	1908	1908	0
51	20231106	174100	217007963	1908	1908	1908	1908	0
52	20231106	174000	217007963	1908	1908	1908	1908	0
53	20231106	173900	217007963	1908	1908	1908	1908	0
54	20231106	173800	217007963	1908	1908	1908	1908	0
55	20231106	173700	217007963	1908	1908	1908	1908	0
56	20231106	173600	217007963	1908	1908	1908	1908	0
57	20231106	173500	217007963	1908	1908	1908	1908	0
58	20231106	173400	217007963	1908	1908	1908	1908	0
59	20231106	173300	217007963	1908	1908	1908	1908	0
60	20231106	173200	217007963	1908	1908	1908	1908	0
61	20231106	173100	217007963	1908	1908	1908	1908	0
62	20231106	173000	217007963	1908	1908	1908	1908	213
63	20231106	172900	217007963	1908	1908	1908	1908	0
64	20231106	172800	217007963	1908	1908	1908	1908	0
65	20231106	172700	217007963	1908	1908	1908	1908	0
66	20231106	172600	217007963	1908	1908	1908	1908	0
67	20231106	172500	217007963	1908	1908	1908	1908	0
68	20231106	172400	217007963	1908	1908	1908	1908	0
69	20231106	172300	217007963	1908	1908	1908	1908	0
70	20231106	172200	217007963	1908	1908	1908	1908	0
71	20231106	172100	217007963	1908	1908	1908	1908	0
72	20231106	172000	217007963	1908	1908	1908	1908	0
73	20231106	171900	217007963	1908	1908	1908	1908	0
74	20231106	171800	217007963	1908	1908	1908	1908	0
75	20231106	171700	217007963	1908	1908	1908	1908	0
76	20231106	171600	217007963	1908	1908	1908	1908	0
77	20231106	171500	217007963	1908	1908	1908	1908	0
78	20231106	171400	217007963	1908	1908	1908	1908	0
79	20231106	171300	217007963	1908	1908	1908	1908	0
80	20231106	171200	217007963	1908	1908	1908	1908	0
81	20231106	171100	217007963	1908	1908	1908	1908	0
82	20231106	171000	217007963	1908	1908	1908	1908	0
83	20231106	170900	217007963	1908	1908	1908	1908	0
84	20231106	170800	217007963	1908	1908	1908	1908	0
85	20231106	170700	217007963	1908	1908	1908	1908	0
86	20231106	170600	217007963	1908	1908	1908	1908	0
87	20231106	170500	217007963	1908	1908	1908	1908	0
88	20231106	170400	217007963	1908	1908	1908	1908	0
89	20231106	170300	217007963	1908	1908	1908	1908	0
90	20231106	170200	217007963	1908	1908	1908	1908	0
91	20231106	170100	217007963	1908	1908	1908	1908	0
92	20231106	170000	217007963	1908	1908	1908	1908	213
93	20231106	165900	217007963	1908	1908	1908	1908	0
94	20231106	165800	217007963	1908	1908	1908	1908	0
95	20231106	165700	217007963	1908	1908	1908	1908	0
96	20231106	165600	217007963	1908	1908	1908	1908	0
97	20231106	165500	217007963	1908	1908	1908	1908	0
98	20231106	165400	217007963	1908	1908	1908	1908	0
99	20231106	165300	217007963	1908	1908	1908	1908	0
100	20231106	165200	217007963	1908	1908	1908	1908	0
101	20231106	165100	217007963	1908	1908	1908	1908	0
102	20231106	165000	217007963	1908	1908	1908	1908	0
103	20231106	164900	217007963	1908	1908	1908	1908	0
104	20231106	164800	217007963	1908	1908	1908	1908	0
105	20231106	164700	217007963	1908	1908	1908	1908	0
106	20231106	164600	217007963	1908	1908	1908	1908	0
107	20231106	164500	217007963	1908	1908	1908	1908	0
108	20231106	164400	217007963	1908	1908	1908	1908	0
109	20231106	164300	217007963	1908	1908	1908	1908	0
110	20231106	164200	217007963	1908	1908	1908	1908	0
111	20231106	164100	217007963	1908	1908	1908	1908	0
112	20231106	164000	217007963	1908	1908	1908	1908	0
113	20231106	163900	217007963	1908	1908	1908	1908	0
114	20231106	163800	217007963	1908	1908	1908	1908	0
115	20231106	163700	217007963	1908	1908	1908	1908	0
116	20231106	163600	217007963	1908	1908	1908	1908	0
117	20231106	163500	217007963	1908	1908	1908	1908	0
118	20231106	163400	217007963	1908	1908	1908	1908	0
119	20231106	163300	217007963	1908	1908	1908	1908	0
120	20231106	163200	217007963	1908	1908	1908	1908	0
121	20231106	163100	217007963	1908	1908	1908	1908	0
122	20231106	163000	217007963	1908	1908	1908	1908	213
123	20231106	162900	217007963	1908	1908	1908	1908	0
124	20231106	162800	217007963	1908	1908	1908	1908	0
125	20231106	162700	217007963	1908	1908	1908	1908	0
126	20231106	162600	217007963	1908	1908	1908	1908	0
127	20231106	162500	217007963	1908	1908	1908	1908	0
128	20231106	162400	217007963	1908	1908	1908	1908	0
129	20231106	162300	217007963	1908	1908	1908	1908	0
130	20231106	162200	217007963	1908	1908	1908	1908	0
131	20231106	162100	217007963	1908	1908	1908	1908	0
132	20231106	162000	217007963	1908	1908	1908	1908	0
133	20231106	161900	217007963	1908	1908	1908	1908	0
134	20231106	161800	217007963	1908	1908	1908	1908	0
135	20231106	161700	217007963	1908	1908	1908	1908	0
136	20231106	161600	217007963	1908	1908	1908	1908	0
137	20231106	161500	217007963	1908	1908	1908	1908	0
138	20231106	161400	217007963	1908	1908	1908	1908	0
139	20231106	161300	217007963	1908	1908	1908	1908	0
140	20231106	161200	217007963	1908	1908	1908	1908	0
141	20231106	161100	217007963	1908	1908	1908	1908	0
142	20231106	161000	217007963	1908	1908	1908	1908	0
143	20231106	160900	217007963	1908	1908	1908	1908	0
144	20231106	160800	217007963	1908	1908	1908	1908	0
145	20231106	160700	217007963	1908	1908	1908	1908	0
146	20231106	160600	217007963	1908	1908	1908	1908	0
147	20231106	160500	217007963	1908	1908	1908	1908	0
148	20231106	160400	217007963	1908	1908	1908	1908	0
149	20231106	160300	217007963	1908	1908	1908	1908	0
150	20231106	160200	217007963	1908	1908	1908	1908	0
151	20231106	160100	217007963	1908	1908	1908	1908	0
152	20231106	160000	217007963	1908	1908	1908	1908	213
153	20231106	155900	217007963	1908	1908	1908	1908	0
154	20231106	155800	217007963	1908	1908	1908	1908	0
155	20231106	155700	217007963	1908	1908	1908	1908	0
156	20231106	155600	217007963	1908	1908	1908	1908	0
157	20231106	155500	217007963	1908	1908	1908	1908	0
158	20231106	155400	217007963	1908	1908	1908	1908	0
159	20231106	155300	217007963	1908	1908	1908	1908	0
160	20231106	155200	217007963	1908	1908	1908	1908	0
161	20231106	155100	217007963	1908	1908	1908	1908	0
162	20231106	155000	217007963	1908	1908	1908	1908	0
163	20231106	154900	217007963	1908	1908	1908	1908	0
164	20231106	154800	217007963	1908	1908	1908	1908	0
165	20231106	154700	217007963	1908	1908	1908	1908	0
166	20231106	154600	217007963	1908	1908	1908	1908	0
167	20231106	154500	217007963	1908	1908	1908	1908	0
168	20231106	154400	217007963	1908	1908	1908	1908	0
169	20231106	154300	217007963	1908	1908	1908	1908	0
170	20231106	154200	217007963	1908	1908	1908	1908	0
171	20231106	154100	217007963	1908	1908	1908	1908	0
172	20231106	154000	217007963	1908	1908	1908	1908	0
173	20231106	153900	217007963	1908	1908	1908	1908	0
174	20231106	153800	217007963	1908	1908	1908	1908	0
175	20231106	153700	217007963	1908	1908	1908	1908	0
176	20231106	153600	217007963	1908	1908	1908	1908	0
177	20231106	153500	217007963	1908	1908	1908	1908	0
178	20231106	153400	217007963	1908	1908	1908	1908	0
179	20231106	153300	217007963	1908	1908	1908	1908	0
180	20231106	153200	217007963	1908	1908	1908	1908	0
181	20231106	153100	217007963	1908	1908	1908	1908	0
182	20231106	153000	217007963	1908	1908	1908	1908	426
183	20231106	152900	216601559	1890	1890	1890	1890	0
184	20231106	152800	216601559	1890	1890	1890	1890	0
185	20231106	152700	216601559	1890	1890	1890	1890	0
186	20231106	152600	216601559	1890	1890	1890	1890	0
187	20231106	152500	216601559	1890	1890	1890	1890	0
188	20231106	152400	216601559	1890	1890	1890	1890	0
189	20231106	152300	216601559	1890	1890	1890	1890	0
190	20231106	152200	216601559	1890	1890	1890	1890	0
191	20231106	152100	216601559	1890	1890	1890	1890	0
192	20231106	152000	216601559	1890	1890	1890	1890	0
193	20231106	151900	216601559	1890	1890	1890	1890	1499
194	20231106	151800	213768449	1890	1890	1890	1890	1397
195	20231106	151700	211128119	1893	1893	1895	1893	2000
196	20231106	151600	207340119	1893	1891	1893	1891	187
197	20231106	151500	206986498	1893	1893	1893	1893	1
198	20231106	151400	206984605	1893	1893	1893	1893	0
199	20231106	151300	206984605	1893	1893	1893	1893	0
200	20231106	151200	206984605	1893	1893	1893	1893	200
201	20231106	151100	206606005	1893	1893	1893	1893	500
202	20231106	151000	205659505	1891	1891	1891	1891	802
203	20231106	150900	204142923	1890	1890	1890	1890	10
204	20231106	150800	204124023	1891	1891	1891	1891	376
205	20231106	150700	203413007	1891	1893	1893	1891	1049
206	20231106	150600	201429280	1896	1896	1896	1896	0
207	20231106	150500	201429280	1896	1896	1896	1896	1
208	20231106	150400	201427384	1897	1897	1897	1897	0
209	20231106	150300	201427384	1897	1897	1897	1897	0
210	20231106	150200	201427384	1897	1897	1897	1897	130
211	20231106	150100	201180774	1897	1897	1897	1897	0
212	20231106	150000	201180774	1897	1897	1897	1897	0
213	20231106	145900	201180774	1897	1897	1897	1897	50
214	20231106	145800	201085924	1897	1897	1897	1897	10
215	20231106	145700	201066954	1897	1897	1897	1897	0
216	20231106	145600	201066954	1897	1897	1897	1893	45
217	20231106	145500	200981755	1896	1896	1896	1893	94
218	20231106	145400	200803735	1897	1897	1897	1897	0
219	20231106	145300	200803735	1897	1898	1898	1897	51
220	20231106	145200	200706938	1898	1898	1898	1898	31
221	20231106	145100	200648100	1900	1900	1902	1900	911
222	20231106	145000	198916780	1899	1899	1899	1899	0
223	20231106	144900	198916780	1899	1899	1899	1899	1
224	20231106	144800	198914881	1899	1900	1900	1899	900
225	20231106	144700	197205581	1900	1900	1900	1900	0
226	20231106	144600	197205581	1900	1900	1900	1900	0
227	20231106	144500	197205581	1900	1902	1902	1900	71
228	20231106	144400	197070677	1900	1900	1900	1900	0
229	20231106	144300	197070677	1900	1904	1904	1900	36
230	20231106	144200	197002269	1909	1909	1909	1909	0
231	20231106	144100	197002269	1909	1909	1909	1909	0
232	20231106	144000	197002269	1909	1909	1909	1909	0
233	20231106	143900	197002269	1909	1909	1909	1909	0
234	20231106	143800	197002269	1909	1909	1909	1909	0
235	20231106	143700	197002269	1909	1909	1909	1909	0
236	20231106	143600	197002269	1909	1909	1909	1909	0
237	20231106	143500	197002269	1909	1909	1909	1909	1
238	20231106	143400	197000360	1901	1901	1901	1901	0
239	20231106	143300	197000360	1901	1901	1901	1901	1
240	20231106	143200	196998459	1911	1911	1911	1911	0
241	20231106	143100	196998459	1911	1911	1911	1911	0
242	20231106	143000	196998459	1911	1911	1911	1911	0
243	20231106	142900	196998459	1911	1911	1911	1911	0
244	20231106	142800	196998459	1911	1911	1911	1911	0
245	20231106	142700	196998459	1911	1911	1911	1911	50
246	20231106	142600	196902909	1911	1911	1911	1911	0
247	20231106	142500	196902909	1911	1911	1911	1911	0
248	20231106	142400	196902909	1911	1911	1911	1911	0
249	20231106	142300	196902909	1911	1911	1911	1911	0
250	20231106	142200	196902909	1911	1911	1911	1911	0
251	20231106	142100	196902909	1911	1911	1911	1911	0
252	20231106	142000	196902909	1911	1911	1911	1911	0
253	20231106	141900	196902909	1911	1911	1911	1911	0
254	20231106	141800	196902909	1911	1911	1911	1911	0
255	20231106	141700	196902909	1911	1911	1911	1911	0
256	20231106	141600	196902909	1911	1911	1911	1911	0
257	20231106	141500	196902909	1911	1911	1911	1911	10
258	20231106	141400	196883799	1911	1911	1911	1911	0
259	20231106	141300	196883799	1911	1911	1911	1911	0
260	20231106	141200	196883799	1911	1911	1911	1911	1
261	20231106	141100	196881888	1911	1911	1911	1911	1
262	20231106	141000	196879977	1900	1900	1900	1900	0
263	20231106	140900	196879977	1900	1901	1901	1900	2000
264	20231106	140800	193079940	1912	1912	1912	1912	0
265	20231106	140700	193079940	1912	1912	1912	1912	0
266	20231106	140600	193079940	1912	1912	1912	1912	50
267	20231106	140500	192984340	1912	1912	1912	1912	0
268	20231106	140400	192984340	1912	1912	1912	1912	101
269	20231106	140300	192791228	1900	1902	1902	1900	300
270	20231106	140200	192221226	1911	1911	1911	1911	0
271	20231106	140100	192221226	1911	1911	1911	1911	33
272	20231106	140000	192158163	1911	1911	1911	1911	21
273	20231106	135900	192118032	1912	1912	1912	1912	150
274	20231106	135800	191831232	1911	1911	1911	1911	547
275	20231106	135700	190785915	1911	1911	1911	1911	0
276	20231106	135600	190785915	1911	1911	1911	1911	42
277	20231106	135500	190705653	1911	1911	1911	1911	0
278	20231106	135400	190705653	1911	1911	1911	1911	0
279	20231106	135300	190705653	1911	1911	1911	1911	0
280	20231106	135200	190705653	1911	1911	1911	1911	0
281	20231106	135100	190705653	1911	1911	1911	1911	0
282	20231106	135000	190705653	1911	1911	1911	1911	0
283	20231106	134900	190705653	1911	1911	1911	1911	2
284	20231106	134800	190701831	1912	1912	1912	1912	0
285	20231106	134700	190701831	1912	1912	1912	1912	1
286	20231106	134600	190699919	1903	1906	1906	1903	700
287	20231106	134500	189367813	1912	1912	1912	1912	0
288	20231106	134400	189367813	1912	1912	1912	1912	1
289	20231106	134300	189365901	1900	1900	1900	1900	0
290	20231106	134200	189365901	1900	1900	1900	1900	0
291	20231106	134100	189365901	1900	1900	1900	1900	497
292	20231106	134000	188421601	1900	1900	1900	1900	0
293	20231106	133900	188421601	1900	1900	1900	1900	0
294	20231106	133800	188421601	1900	1900	1900	1900	0
295	20231106	133700	188421601	1900	1900	1900	1900	0
296	20231106	133600	188421601	1900	1900	1900	1900	7
297	20231106	133500	188408301	1900	1900	1900	1900	353
298	20231106	133400	187737601	1900	1900	1900	1900	0
299	20231106	133300	187737601	1900	1913	1913	1900	348
300	20231106	133200	187075751	1900	1895	1900	1895	704
301	20231106	133100	185738164	1900	1895	1900	1895	106
302	20231106	133000	185536804	1895	1895	1895	1895	5
303	20231106	132900	185527329	1895	1895	1895	1895	7
304	20231106	132800	185514064	1895	1895	1895	1895	5
305	20231106	132700	185504589	1895	1894	1895	1894	111
306	20231106	132600	185294354	1900	1900	1900	1900	1
307	20231106	132500	185292454	1893	1892	1893	1892	2535
308	20231106	132400	180495373	1892	1892	1892	1892	0
309	20231106	132300	180495373	1892	1892	1892	1892	251
310	20231106	132200	180020481	1895	1895	1895	1895	0
311	20231106	132100	180020481	1895	1899	1899	1895	241
312	20231106	132000	179563782	1900	1900	1900	1900	150
313	20231106	131900	179278782	1899	1900	1900	1899	173
314	20231106	131800	178950205	1905	1910	1910	1905	11995
315	20231106	131700	156049730	1913	1913	1913	1913	0
316	20231106	131600	156049730	1913	1910	1913	1910	200
317	20231106	131500	155667631	1910	1910	1910	1910	500
318	20231106	131400	154712631	1910	1910	1910	1910	0
319	20231106	131300	154712631	1910	1910	1910	1910	0
320	20231106	131200	154712631	1910	1910	1910	1910	50
321	20231106	131100	154617131	1915	1915	1915	1915	0
322	20231106	131000	154617131	1915	1915	1915	1915	0
323	20231106	130900	154617131	1915	1908	1915	1907	2140
324	20231106	130800	150530644	1908	1908	1908	1908	26
325	20231106	130700	150481036	1908	1907	1908	1907	544
326	20231106	130600	149443236	1905	1906	1906	1905	1622
327	20231106	130500	146352704	1905	1905	1905	1905	369
328	20231106	130400	145649759	1899	1899	1899	1899	200
329	20231106	130300	145269959	1906	1901	1906	1900	9000
330	20231106	130200	128127289	1902	1898	1902	1898	5802
331	20231106	130100	117097475	1901	1901	1901	1901	0
332	20231106	130000	117097475	1901	1901	1901	1901	0
333	20231106	125900	117097475	1901	1901	1901	1901	0
334	20231106	125800	117097475	1901	1901	1901	1901	0
335	20231106	125700	117097475	1901	1901	1901	1901	0
336	20231106	125600	117097475	1901	1901	1901	1901	0
337	20231106	125500	117097475	1901	1901	1901	1901	0
338	20231106	125400	117097475	1901	1901	1901	1901	0
339	20231106	125300	117097475	1901	1901	1901	1901	0
340	20231106	125200	117097475	1901	1901	1901	1901	0
341	20231106	125100	117097475	1901	1901	1901	1901	0
342	20231106	125000	117097475	1901	1901	1901	1901	0
343	20231106	124900	117097475	1901	1901	1901	1901	0
344	20231106	124800	117097475	1901	1901	1901	1901	0
345	20231106	124700	117097475	1901	1901	1901	1901	0
346	20231106	124600	117097475	1901	1899	1901	1899	800
347	20231106	124500	115577766	1900	1884	1900	1884	20
348	20231106	124400	115540001	1884	1884	1884	1884	0
349	20231106	124300	115540001	1884	1884	1884	1884	29
350	20231106	124200	115485365	1885	1885	1886	1885	8
351	20231106	124100	115470283	1884	1883	1884	1883	571
352	20231106	124000	114395020	1883	1882	1883	1882	566
353	20231106	123900	113329608	1881	1882	1882	1881	2835
354	20231106	123800	107995459	1883	1883	1883	1883	0
355	20231106	123700	107995459	1883	1883	1883	1883	0
356	20231106	123600	107995459	1883	1883	1883	1883	110
357	20231106	123500	107788329	1883	1883	1883	1883	0
358	20231106	123400	107788329	1883	1883	1883	1883	284
359	20231106	123300	107253557	1884	1884	1884	1884	0
360	20231106	123200	107253557	1884	1883	1884	1883	4
361	20231106	123100	107246024	1883	1883	1883	1883	2000
362	20231106	123000	103480024	1883	1883	1883	1883	1
363	20231106	122900	103478141	1883	1883	1883	1883	0
364	20231106	122800	103478141	1883	1883	1883	1883	1
365	20231106	122700	103476258	1884	1884	1884	1884	0
366	20231106	122600	103476258	1884	1884	1884	1884	0
367	20231106	122500	103476258	1884	1884	1884	1884	0
368	20231106	122400	103476258	1884	1884	1884	1884	0
369	20231106	122300	103476258	1884	1884	1884	1884	50
370	20231106	122200	103382058	1884	1884	1884	1884	50
371	20231106	122100	103287858	1884	1884	1884	1884	100
372	20231106	122000	103099458	1884	1884	1884	1884	0
373	20231106	121900	103099458	1884	1884	1884	1884	424
374	20231106	121800	102300642	1884	1884	1884	1884	0
375	20231106	121700	102300642	1884	1884	1884	1884	200
376	20231106	121600	101923842	1883	1883	1884	1883	987
377	20231106	121500	100064551	1884	1883	1884	1883	185
378	20231106	121400	99716028	1883	1883	1883	1883	17
379	20231106	121300	99684017	1884	1885	1887	1884	872
380	20231106	121200	98041060	1888	1888	1888	1888	0
381	20231106	121100	98041060	1888	1885	1888	1884	1851
382	20231106	121000	94553770	1888	1888	1888	1888	0
383	20231106	120900	94553770	1888	1888	1888	1888	0
384	20231106	120800	94553770	1888	1888	1888	1888	0
385	20231106	120700	94553770	1888	1888	1888	1888	0
386	20231106	120600	94553770	1888	1888	1888	1888	1
387	20231106	120500	94551882	1884	1884	1884	1884	1
388	20231106	120400	94549998	1884	1884	1884	1884	0
389	20231106	120300	94549998	1884	1884	1884	1884	0
390	20231106	120200	94549998	1884	1886	1886	1884	1017
391	20231106	120100	92633655	1888	1888	1888	1888	0
392	20231106	120000	92633655	1888	1888	1888	1888	0
393	20231106	115900	92633655	1888	1888	1888	1888	0
394	20231106	115800	92633655	1888	1888	1888	1888	0
395	20231106	115700	92633655	1888	1888	1888	1888	1
396	20231106	115600	92631767	1886	1886	1886	1886	0
397	20231106	115500	92631767	1886	1886	1886	1886	0
398	20231106	115400	92631767	1886	1886	1886	1886	0
399	20231106	115300	92631767	1886	1886	1886	1886	0
400	20231106	115200	92631767	1886	1886	1886	1886	0
401	20231106	115100	92631767	1886	1886	1886	1886	0
402	20231106	115000	92631767	1886	1886	1886	1886	2
403	20231106	114900	92627995	1886	1886	1886	1886	0
404	20231106	114800	92627995	1886	1886	1886	1886	0
405	20231106	114700	92627995	1886	1886	1886	1886	18
406	20231106	114600	92594047	1886	1886	1886	1886	999
407	20231106	114500	90709933	1886	1886	1886	1886	0
408	20231106	114400	90709933	1886	1887	1887	1886	230
409	20231106	114300	90276132	1888	1888	1888	1888	0
410	20231106	114200	90276132	1888	1888	1888	1888	4
411	20231106	114100	90268580	1886	1886	1886	1886	0
412	20231106	114000	90268580	1886	1886	1886	1886	1
413	20231106	113900	90266694	1886	1886	1886	1886	0
414	20231106	113800	90266694	1886	1886	1886	1886	0
415	20231106	113700	90266694	1886	1886	1886	1886	0
416	20231106	113600	90266694	1886	1886	1886	1886	0
417	20231106	113500	90266694	1886	1886	1886	1886	5
418	20231106	113400	90257264	1888	1888	1888	1888	0
419	20231106	113300	90257264	1888	1888	1888	1888	0
420	20231106	113200	90257264	1888	1888	1888	1888	0
421	20231106	113100	90257264	1888	1888	1888	1888	0
422	20231106	113000	90257264	1888	1888	1888	1888	0
423	20231106	112900	90257264	1888	1888	1888	1888	0
424	20231106	112800	90257264	1888	1888	1888	1888	1
425	20231106	112700	90255376	1887	1887	1887	1887	0
426	20231106	112600	90255376	1887	1887	1887	1887	0
427	20231106	112500	90255376	1887	1887	1887	1887	4
428	20231106	112400	90247828	1887	1887	1887	1887	120
429	20231106	112300	90021388	1887	1887	1887	1887	5
430	20231106	112200	90011953	1886	1886	1886	1886	1
431	20231106	112100	90010067	1901	1901	1901	1901	0
432	20231106	112000	90010067	1901	1885	1901	1885	8
433	20231106	111900	89994923	1885	1885	1885	1885	0
434	20231106	111800	89994923	1885	1885	1885	1885	0
435	20231106	111700	89994923	1885	1885	1885	1885	0
436	20231106	111600	89994923	1885	1885	1885	1885	0
437	20231106	111500	89994923	1885	1885	1885	1885	0
438	20231106	111400	89994923	1885	1885	1885	1885	850
439	20231106	111300	88392673	1882	1882	1885	1882	1091
440	20231106	111200	86339408	1885	1885	1885	1885	1000
441	20231106	111100	84454408	1885	1885	1885	1885	0
442	20231106	111000	84454408	1885	1883	1885	1882	1153
443	20231106	110900	82284441	1883	1887	1890	1883	3867
444	20231106	110800	74999507	1890	1890	1890	1890	0
445	20231106	110700	74999507	1890	1890	1890	1890	1
446	20231106	110600	74997617	1890	1890	1890	1890	0
447	20231106	110500	74997617	1890	1890	1890	1890	2
448	20231106	110400	74993837	1886	1886	1886	1886	0
449	20231106	110300	74993837	1886	1887	1887	1886	160
450	20231106	110200	74692075	1892	1892	1892	1892	0
451	20231106	110100	74692075	1892	1892	1892	1892	0
452	20231106	110000	74692075	1892	1892	1892	1892	0
453	20231106	105900	74692075	1892	1892	1892	1892	0
454	20231106	105800	74692075	1892	1892	1892	1892	0
455	20231106	105700	74692075	1892	1892	1892	1892	0
456	20231106	105600	74692075	1892	1892	1892	1892	0
457	20231106	105500	74692075	1892	1892	1892	1892	0
458	20231106	105400	74692075	1892	1892	1892	1892	0
459	20231106	105300	74692075	1892	1892	1892	1892	1
460	20231106	105200	74690183	1890	1891	1891	1890	2
461	20231106	105100	74686402	1892	1901	1901	1892	239
462	20231106	105000	74232414	1902	1902	1902	1902	200
463	20231106	104900	73852014	1902	1902	1902	1902	200
464	20231106	104800	73471614	1892	1892	1892	1892	0
465	20231106	104700	73471614	1892	1892	1892	1892	0
466	20231106	104600	73471614	1892	1892	1892	1892	0
467	20231106	104500	73471614	1892	1892	1892	1892	1
468	20231106	104400	73469722	1902	1902	1902	1902	0
469	20231106	104300	73469722	1902	1902	1902	1902	0
470	20231106	104200	73469722	1902	1902	1902	1902	0
471	20231106	104100	73469722	1902	1902	1902	1902	1
472	20231106	104000	73467820	1902	1899	1902	1899	100
473	20231106	103900	73277851	1899	1899	1899	1899	0
474	20231106	103800	73277851	1899	1899	1899	1899	600
475	20231106	103700	72138451	1899	1899	1899	1899	0
476	20231106	103600	72138451	1899	1899	1899	1899	0
477	20231106	103500	72138451	1899	1899	1899	1899	1
478	20231106	103400	72136552	1899	1899	1899	1899	0
479	20231106	103300	72136552	1899	1899	1899	1899	6
480	20231106	103200	72125158	1899	1899	1899	1899	0
481	20231106	103100	72125158	1899	1899	1899	1899	0
482	20231106	103000	72125158	1899	1899	1899	1899	0
483	20231106	102900	72125158	1899	1899	1899	1899	1
484	20231106	102800	72123259	1899	1899	1899	1899	49
485	20231106	102700	72030208	1899	1899	1899	1899	1
486	20231106	102600	72028309	1893	1893	1893	1893	211
487	20231106	102500	71628886	1901	1901	1901	1901	0
488	20231106	102400	71628886	1901	1901	1901	1901	0
489	20231106	102300	71628886	1901	1885	1901	1885	11
490	20231106	102200	71608135	1904	1904	1904	1904	0
491	20231106	102100	71608135	1904	1890	1904	1890	610
492	20231106	102000	70450965	1890	1890	1890	1890	0
493	20231106	101900	70450965	1890	1890	1890	1890	0
494	20231106	101800	70450965	1890	1889	1890	1889	2
495	20231106	101700	70447186	1883	1884	1884	1883	900
496	20231106	101600	68752111	1890	1890	1890	1890	0
497	20231106	101500	68752111	1890	1890	1890	1890	0
498	20231106	101400	68752111	1890	1888	1890	1888	500
499	20231106	101300	67807373	1888	1888	1888	1888	0
500	20231106	101200	67807373	1888	1888	1888	1888	0
501	20231106	101100	67807373	1888	1884	1888	1884	166
502	20231106	101000	67494625	1884	1884	1884	1884	336
503	20231106	100900	66861601	1884	1884	1884	1884	47
504	20231106	100800	66773053	1888	1888	1888	1888	0
505	20231106	100700	66773053	1888	1888	1888	1888	0
506	20231106	100600	66773053	1888	1888	1888	1888	2
507	20231106	100500	66769277	1891	1891	1891	1891	0
508	20231106	100400	66769277	1891	1891	1891	1891	0
509	20231106	100300	66769277	1891	1891	1891	1891	0
510	20231106	100200	66769277	1891	1891	1891	1891	0
511	20231106	100100	66769277	1891	1891	1891	1891	0
512	20231106	100000	66769277	1891	1891	1891	1891	0
513	20231106	095900	66769277	1891	1891	1891	1891	199
514	20231106	095800	66392968	1891	1891	1891	1891	0
515	20231106	095700	66392968	1891	1891	1891	1891	0
516	20231106	095600	66392968	1891	1888	1891	1888	802
517	20231106	095500	64876389	1900	1900	1900	1900	0
518	20231106	095400	64876389	1900	1900	1900	1900	0
519	20231106	095300	64876389	1900	1900	1900	1900	1
520	20231106	095200	64874489	1883	1896	1896	1877	7839
521	20231106	095100	50137375	1900	1900	1900	1900	1
522	20231106	095000	50135475	1897	1897	1897	1897	3
523	20231106	094900	50129784	1900	1900	1900	1900	0
524	20231106	094800	50129784	1900	1900	1900	1900	50
525	20231106	094700	50034784	1910	1897	1910	1897	617
526	20231106	094600	48859503	1898	1898	1903	1898	4003
527	20231106	094500	41241881	1898	1900	1903	1898	11
528	20231106	094400	41220985	1903	1899	1903	1899	25
529	20231106	094300	41173430	1897	1897	1897	1897	91
530	20231106	094200	41000803	1897	1897	1897	1897	112
531	20231106	094100	40788339	1898	1898	1898	1898	0
532	20231106	094000	40788339	1898	1897	1904	1897	2038
533	20231106	093900	36915639	1897	1898	1898	1897	1004
534	20231106	093800	35010094	1898	1898	1898	1898	100
535	20231106	093700	34820294	1898	1898	1898	1898	0
536	20231106	093600	34820294	1898	1898	1898	1898	1
537	20231106	093500	34818396	1894	1894	1894	1894	8
538	20231106	093400	34803244	1898	1898	1898	1898	0
539	20231106	093300	34803244	1898	1899	1899	1898	2
540	20231106	093200	34799447	1899	1899	1899	1899	2
541	20231106	093100	34795649	1894	1893	1894	1893	447
542	20231106	093000	33949146	1893	1885	1893	1885	11
543	20231106	092900	33928403	1893	1891	1893	1891	40
544	20231106	092800	33852687	1882	1882	1882	1882	0
545	20231106	092700	33852687	1882	1882	1882	1882	505
546	20231106	092600	32902277	1881	1881	1881	1881	6
547	20231106	092500	32890991	1890	1890	1890	1890	0
548	20231106	092400	32890991	1890	1890	1890	1890	64
549	20231106	092300	32770031	1882	1882	1882	1882	2000
550	20231106	092200	29006031	1882	1890	1891	1882	6001
551	20231106	092100	17671664	1890	1890	1890	1890	0
552	20231106	092000	17671664	1890	1883	1890	1883	201
553	20231106	091900	17291781	1883	1883	1883	1883	1
554	20231106	091800	17289898	1883	1883	1883	1883	0
555	20231106	091700	17289898	1883	1883	1883	1883	1
556	20231106	091600	17288015	1890	1890	1890	1890	18
557	20231106	091500	17253995	1890	1890	1890	1890	1
558	20231106	091400	17252105	1882	1882	1882	1882	600
559	20231106	091300	16122905	1881	1881	1881	1881	5
560	20231106	091200	16113500	1881	1881	1881	1881	0
561	20231106	091100	16113500	1881	1881	1881	1881	0
562	20231106	091000	16113500	1881	1881	1881	1881	952
563	20231106	090900	14322788	1881	1890	1890	1881	939
564	20231106	090800	12556511	1890	1890	1890	1890	1
565	20231106	090700	12554621	1880	1879	1880	1879	99
566	20231106	090600	12368599	1878	1880	1880	1877	1150
567	20231106	090500	10209895	1880	1881	1881	1880	2402
568	20231106	090400	5692942	1890	1890	1890	1890	0
569	20231106	090300	5692942	1890	1890	1890	1890	0
570	20231106	090200	5692942	1890	1890	1890	1890	1
571	20231106	090100	5691052	1881	1885	1885	1881	116
572	20231106	090000	5472680	1880	1880	1880	1880	2911