KissMeData/000180/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183000	30561198	1850	1850	1850	1850	660
3	20231109	182900	30561198	1850	1850	1850	1850	0
4	20231109	182800	30561198	1850	1850	1850	1850	0
5	20231109	182700	30561198	1850	1850	1850	1850	0
6	20231109	182600	30561198	1850	1850	1850	1850	0
7	20231109	182500	30561198	1850	1850	1850	1850	0
8	20231109	182400	30561198	1850	1850	1850	1850	0
9	20231109	182300	30561198	1850	1850	1850	1850	0
10	20231109	182200	30561198	1850	1850	1850	1850	0
11	20231109	182100	30561198	1850	1850	1850	1850	0
12	20231109	182000	30561198	1850	1850	1850	1850	0
13	20231109	181900	30561198	1850	1850	1850	1850	0
14	20231109	181800	30561198	1850	1850	1850	1850	0
15	20231109	181700	30561198	1850	1850	1850	1850	0
16	20231109	181600	30561198	1850	1850	1850	1850	0
17	20231109	181500	30561198	1850	1850	1850	1850	0
18	20231109	181400	30561198	1850	1850	1850	1850	0
19	20231109	181300	30561198	1850	1850	1850	1850	0
20	20231109	181200	30561198	1850	1850	1850	1850	0
21	20231109	181100	30561198	1850	1850	1850	1850	0
22	20231109	181000	30561198	1850	1850	1850	1850	0
23	20231109	180900	30561198	1850	1850	1850	1850	0
24	20231109	180800	30561198	1850	1850	1850	1850	0
25	20231109	180700	30561198	1850	1850	1850	1850	0
26	20231109	180600	30561198	1850	1850	1850	1850	0
27	20231109	180500	30561198	1850	1850	1850	1850	0
28	20231109	180400	30561198	1850	1850	1850	1850	0
29	20231109	180300	30561198	1850	1850	1850	1850	0
30	20231109	180200	30561198	1850	1850	1850	1850	0
31	20231109	180100	30561198	1850	1850	1850	1850	0
32	20231109	180000	30561198	1850	1850	1850	1850	660
33	20231109	175900	30561198	1850	1850	1850	1850	0
34	20231109	175800	30561198	1850	1850	1850	1850	0
35	20231109	175700	30561198	1850	1850	1850	1850	0
36	20231109	175600	30561198	1850	1850	1850	1850	0
37	20231109	175500	30561198	1850	1850	1850	1850	0
38	20231109	175400	30561198	1850	1850	1850	1850	0
39	20231109	175300	30561198	1850	1850	1850	1850	0
40	20231109	175200	30561198	1850	1850	1850	1850	0
41	20231109	175100	30561198	1850	1850	1850	1850	0
42	20231109	175000	30561198	1850	1850	1850	1850	0
43	20231109	174900	30561198	1850	1850	1850	1850	0
44	20231109	174800	30561198	1850	1850	1850	1850	0
45	20231109	174700	30561198	1850	1850	1850	1850	0
46	20231109	174600	30561198	1850	1850	1850	1850	0
47	20231109	174500	30561198	1850	1850	1850	1850	0
48	20231109	174400	30561198	1850	1850	1850	1850	0
49	20231109	174300	30561198	1850	1850	1850	1850	0
50	20231109	174200	30561198	1850	1850	1850	1850	0
51	20231109	174100	30561198	1850	1850	1850	1850	0
52	20231109	174000	30561198	1850	1850	1850	1850	0
53	20231109	173900	30561198	1850	1850	1850	1850	0
54	20231109	173800	30561198	1850	1850	1850	1850	0
55	20231109	173700	30561198	1850	1850	1850	1850	0
56	20231109	173600	30561198	1850	1850	1850	1850	0
57	20231109	173500	30561198	1850	1850	1850	1850	0
58	20231109	173400	30561198	1850	1850	1850	1850	0
59	20231109	173300	30561198	1850	1850	1850	1850	0
60	20231109	173200	30561198	1850	1850	1850	1850	0
61	20231109	173100	30561198	1850	1850	1850	1850	0
62	20231109	173000	30561198	1850	1850	1850	1850	660
63	20231109	172900	30561198	1850	1850	1850	1850	0
64	20231109	172800	30561198	1850	1850	1850	1850	0
65	20231109	172700	30561198	1850	1850	1850	1850	0
66	20231109	172600	30561198	1850	1850	1850	1850	0
67	20231109	172500	30561198	1850	1850	1850	1850	0
68	20231109	172400	30561198	1850	1850	1850	1850	0
69	20231109	172300	30561198	1850	1850	1850	1850	0
70	20231109	172200	30561198	1850	1850	1850	1850	0
71	20231109	172100	30561198	1850	1850	1850	1850	0
72	20231109	172000	30561198	1850	1850	1850	1850	0
73	20231109	171900	30561198	1850	1850	1850	1850	0
74	20231109	171800	30561198	1850	1850	1850	1850	0
75	20231109	171700	30561198	1850	1850	1850	1850	0
76	20231109	171600	30561198	1850	1850	1850	1850	0
77	20231109	171500	30561198	1850	1850	1850	1850	0
78	20231109	171400	30561198	1850	1850	1850	1850	0
79	20231109	171300	30561198	1850	1850	1850	1850	0
80	20231109	171200	30561198	1850	1850	1850	1850	0
81	20231109	171100	30561198	1850	1850	1850	1850	0
82	20231109	171000	30561198	1850	1850	1850	1850	0
83	20231109	170900	30561198	1850	1850	1850	1850	0
84	20231109	170800	30561198	1850	1850	1850	1850	0
85	20231109	170700	30561198	1850	1850	1850	1850	0
86	20231109	170600	30561198	1850	1850	1850	1850	0
87	20231109	170500	30561198	1850	1850	1850	1850	0
88	20231109	170400	30561198	1850	1850	1850	1850	0
89	20231109	170300	30561198	1850	1850	1850	1850	0
90	20231109	170200	30561198	1850	1850	1850	1850	0
91	20231109	170100	30561198	1850	1850	1850	1850	0
92	20231109	170000	30561198	1850	1850	1850	1850	660
93	20231109	165900	30561198	1850	1850	1850	1850	0
94	20231109	165800	30561198	1850	1850	1850	1850	0
95	20231109	165700	30561198	1850	1850	1850	1850	0
96	20231109	165600	30561198	1850	1850	1850	1850	0
97	20231109	165500	30561198	1850	1850	1850	1850	0
98	20231109	165400	30561198	1850	1850	1850	1850	0
99	20231109	165300	30561198	1850	1850	1850	1850	0
100	20231109	165200	30561198	1850	1850	1850	1850	0
101	20231109	165100	30561198	1850	1850	1850	1850	0
102	20231109	165000	30561198	1850	1850	1850	1850	0
103	20231109	164900	30561198	1850	1850	1850	1850	0
104	20231109	164800	30561198	1850	1850	1850	1850	0
105	20231109	164700	30561198	1850	1850	1850	1850	0
106	20231109	164600	30561198	1850	1850	1850	1850	0
107	20231109	164500	30561198	1850	1850	1850	1850	0
108	20231109	164400	30561198	1850	1850	1850	1850	0
109	20231109	164300	30561198	1850	1850	1850	1850	0
110	20231109	164200	30561198	1850	1850	1850	1850	0
111	20231109	164100	30561198	1850	1850	1850	1850	0
112	20231109	164000	30561198	1850	1850	1850	1850	0
113	20231109	163900	30561198	1850	1850	1850	1850	0
114	20231109	163800	30561198	1850	1850	1850	1850	0
115	20231109	163700	30561198	1850	1850	1850	1850	0
116	20231109	163600	30561198	1850	1850	1850	1850	0
117	20231109	163500	30561198	1850	1850	1850	1850	0
118	20231109	163400	30561198	1850	1850	1850	1850	0
119	20231109	163300	30561198	1850	1850	1850	1850	0
120	20231109	163200	30561198	1850	1850	1850	1850	0
121	20231109	163100	30561198	1850	1850	1850	1850	0
122	20231109	163000	30561198	1850	1850	1850	1850	660
123	20231109	162900	30561198	1850	1850	1850	1850	0
124	20231109	162800	30561198	1850	1850	1850	1850	0
125	20231109	162700	30561198	1850	1850	1850	1850	0
126	20231109	162600	30561198	1850	1850	1850	1850	0
127	20231109	162500	30561198	1850	1850	1850	1850	0
128	20231109	162400	30561198	1850	1850	1850	1850	0
129	20231109	162300	30561198	1850	1850	1850	1850	0
130	20231109	162200	30561198	1850	1850	1850	1850	0
131	20231109	162100	30561198	1850	1850	1850	1850	0
132	20231109	162000	30561198	1850	1850	1850	1850	0
133	20231109	161900	30561198	1850	1850	1850	1850	0
134	20231109	161800	30561198	1850	1850	1850	1850	0
135	20231109	161700	30561198	1850	1850	1850	1850	0
136	20231109	161600	30561198	1850	1850	1850	1850	0
137	20231109	161500	30561198	1850	1850	1850	1850	0
138	20231109	161400	30561198	1850	1850	1850	1850	0
139	20231109	161300	30561198	1850	1850	1850	1850	0
140	20231109	161200	30561198	1850	1850	1850	1850	0
141	20231109	161100	30561198	1850	1850	1850	1850	0
142	20231109	161000	30561198	1850	1850	1850	1850	0
143	20231109	160900	30561198	1850	1850	1850	1850	0
144	20231109	160800	30561198	1850	1850	1850	1850	0
145	20231109	160700	30561198	1850	1850	1850	1850	0
146	20231109	160600	30561198	1850	1850	1850	1850	0
147	20231109	160500	30561198	1850	1850	1850	1850	0
148	20231109	160400	30561198	1850	1850	1850	1850	0
149	20231109	160300	30561198	1850	1850	1850	1850	0
150	20231109	160200	30561198	1850	1850	1850	1850	0
151	20231109	160100	30561198	1850	1850	1850	1850	0
152	20231109	160000	30561198	1850	1850	1850	1850	660
153	20231109	155900	30561198	1850	1850	1850	1850	0
154	20231109	155800	30561198	1850	1850	1850	1850	0
155	20231109	155700	30561198	1850	1850	1850	1850	0
156	20231109	155600	30561198	1850	1850	1850	1850	0
157	20231109	155500	30561198	1850	1850	1850	1850	0
158	20231109	155400	30561198	1850	1850	1850	1850	0
159	20231109	155300	30561198	1850	1850	1850	1850	0
160	20231109	155200	30561198	1850	1850	1850	1850	0
161	20231109	155100	30561198	1850	1850	1850	1850	0
162	20231109	155000	30561198	1850	1850	1850	1850	0
163	20231109	154900	30561198	1850	1850	1850	1850	0
164	20231109	154800	30561198	1850	1850	1850	1850	0
165	20231109	154700	30561198	1850	1850	1850	1850	0
166	20231109	154600	30561198	1850	1850	1850	1850	0
167	20231109	154500	30561198	1850	1850	1850	1850	0
168	20231109	154400	30561198	1850	1850	1850	1850	0
169	20231109	154300	30561198	1850	1850	1850	1850	0
170	20231109	154200	30561198	1850	1850	1850	1850	0
171	20231109	154100	30561198	1850	1850	1850	1850	0
172	20231109	154000	30561198	1850	1850	1850	1850	0
173	20231109	153900	30561198	1850	1850	1850	1850	0
174	20231109	153800	30561198	1850	1850	1850	1850	0
175	20231109	153700	30561198	1850	1850	1850	1850	0
176	20231109	153600	30561198	1850	1850	1850	1850	0
177	20231109	153500	30561198	1850	1850	1850	1850	0
178	20231109	153400	30561198	1850	1850	1850	1850	0
179	20231109	153300	30561198	1850	1850	1850	1850	0
180	20231109	153200	30561198	1850	1850	1850	1850	0
181	20231109	153100	30561198	1850	1850	1850	1850	0
182	20231109	153000	30561198	1850	1850	1850	1850	1320
183	20231109	152900	29340198	1859	1859	1859	1859	0
184	20231109	152800	29340198	1859	1859	1859	1859	0
185	20231109	152700	29340198	1859	1859	1859	1859	0
186	20231109	152600	29340198	1859	1859	1859	1859	0
187	20231109	152500	29340198	1859	1859	1859	1859	0
188	20231109	152400	29340198	1859	1859	1859	1859	0
189	20231109	152300	29340198	1859	1859	1859	1859	0
190	20231109	152200	29340198	1859	1859	1859	1859	0
191	20231109	152100	29340198	1859	1859	1859	1859	0
192	20231109	152000	29340198	1859	1859	1859	1859	0
193	20231109	151900	29340198	1859	1859	1859	1859	0
194	20231109	151800	29340198	1859	1859	1859	1859	0
195	20231109	151700	29340198	1859	1859	1859	1859	0
196	20231109	151600	29340198	1859	1859	1859	1859	0
197	20231109	151500	29340198	1859	1859	1859	1859	0
198	20231109	151400	29340198	1859	1859	1859	1859	0
199	20231109	151300	29340198	1859	1859	1859	1859	0
200	20231109	151200	29340198	1859	1859	1859	1859	0
201	20231109	151100	29340198	1859	1859	1859	1859	0
202	20231109	151000	29340198	1859	1859	1859	1859	0
203	20231109	150900	29340198	1859	1850	1859	1850	2
204	20231109	150800	29336489	1860	1860	1860	1860	0
205	20231109	150700	29336489	1860	1860	1860	1860	0
206	20231109	150600	29336489	1860	1860	1860	1860	0
207	20231109	150500	29336489	1860	1860	1860	1860	0
208	20231109	150400	29336489	1860	1858	1860	1858	530
209	20231109	150300	28350936	1859	1859	1859	1859	0
210	20231109	150200	28350936	1859	1859	1859	1859	0
211	20231109	150100	28350936	1859	1859	1859	1859	0
212	20231109	150000	28350936	1859	1859	1859	1859	0
213	20231109	145900	28350936	1859	1849	1859	1849	2
214	20231109	145800	28347228	1849	1849	1849	1849	1
215	20231109	145700	28345379	1859	1849	1859	1849	2
216	20231109	145600	28341671	1852	1852	1852	1852	300
217	20231109	145500	27786071	1849	1849	1849	1849	300
218	20231109	145400	27231371	1858	1858	1858	1858	0
219	20231109	145300	27231371	1858	1858	1858	1858	0
220	20231109	145200	27231371	1858	1858	1858	1858	0
221	20231109	145100	27231371	1858	1858	1858	1858	1
222	20231109	145000	27229513	1852	1852	1859	1849	170
223	20231109	144900	26914696	1852	1852	1852	1852	0
224	20231109	144800	26914696	1852	1852	1852	1852	0
225	20231109	144700	26914696	1852	1850	1852	1850	11
226	20231109	144600	26894344	1852	1852	1852	1849	229
227	20231109	144500	26470908	1858	1849	1858	1849	483
228	20231109	144400	25577184	1849	1849	1849	1849	30
229	20231109	144300	25521714	1849	1849	1849	1849	0
230	20231109	144200	25521714	1849	1849	1849	1849	0
231	20231109	144100	25521714	1849	1849	1849	1849	0
232	20231109	144000	25521714	1849	1849	1849	1849	6
233	20231109	143900	25510620	1849	1846	1849	1846	301
234	20231109	143800	24954971	1849	1849	1849	1849	0
235	20231109	143700	24954971	1849	1849	1849	1849	0
236	20231109	143600	24954971	1849	1849	1849	1849	0
237	20231109	143500	24954971	1849	1849	1849	1849	0
238	20231109	143400	24954971	1849	1849	1849	1849	0
239	20231109	143300	24954971	1849	1849	1849	1849	0
240	20231109	143200	24954971	1849	1849	1849	1849	0
241	20231109	143100	24954971	1849	1849	1849	1849	0
242	20231109	143000	24954971	1849	1849	1849	1849	0
243	20231109	142900	24954971	1849	1849	1849	1849	0
244	20231109	142800	24954971	1849	1849	1849	1849	0
245	20231109	142700	24954971	1849	1849	1849	1849	0
246	20231109	142600	24954971	1849	1849	1849	1849	0
247	20231109	142500	24954971	1849	1849	1849	1849	0
248	20231109	142400	24954971	1849	1849	1849	1849	1
249	20231109	142300	24953122	1846	1846	1846	1846	0
250	20231109	142200	24953122	1846	1846	1846	1846	0
251	20231109	142100	24953122	1846	1846	1846	1846	0
252	20231109	142000	24953122	1846	1846	1846	1846	0
253	20231109	141900	24953122	1846	1846	1846	1846	0
254	20231109	141800	24953122	1846	1848	1848	1846	21
255	20231109	141700	24914316	1849	1849	1849	1849	0
256	20231109	141600	24914316	1849	1849	1849	1849	20
257	20231109	141500	24877336	1849	1849	1849	1849	0
258	20231109	141400	24877336	1849	1849	1849	1849	0
259	20231109	141300	24877336	1849	1849	1849	1849	0
260	20231109	141200	24877336	1849	1849	1849	1849	0
261	20231109	141100	24877336	1849	1849	1849	1849	0
262	20231109	141000	24877336	1849	1849	1849	1849	0
263	20231109	140900	24877336	1849	1849	1849	1849	0
264	20231109	140800	24877336	1849	1849	1849	1849	0
265	20231109	140700	24877336	1849	1849	1849	1849	0
266	20231109	140600	24877336	1849	1849	1849	1849	0
267	20231109	140500	24877336	1849	1849	1849	1849	0
268	20231109	140400	24877336	1849	1849	1849	1849	0
269	20231109	140300	24877336	1849	1849	1849	1849	0
270	20231109	140200	24877336	1849	1849	1849	1849	0
271	20231109	140100	24877336	1849	1849	1849	1849	0
272	20231109	140000	24877336	1849	1849	1849	1849	0
273	20231109	135900	24877336	1849	1849	1849	1849	1
274	20231109	135800	24875487	1846	1846	1846	1846	0
275	20231109	135700	24875487	1846	1846	1846	1846	0
276	20231109	135600	24875487	1846	1846	1846	1846	1
277	20231109	135500	24873641	1847	1850	1850	1847	252
278	20231109	135400	24408194	1850	1850	1850	1850	0
279	20231109	135300	24408194	1850	1850	1850	1850	0
280	20231109	135200	24408194	1850	1850	1850	1850	1
281	20231109	135100	24406344	1850	1850	1850	1850	48
282	20231109	135000	24317544	1848	1848	1848	1848	0
283	20231109	134900	24317544	1848	1848	1848	1848	0
284	20231109	134800	24317544	1848	1848	1848	1848	1
285	20231109	134700	24315696	1848	1848	1848	1848	0
286	20231109	134600	24315696	1848	1848	1848	1848	0
287	20231109	134500	24315696	1848	1848	1848	1848	0
288	20231109	134400	24315696	1848	1848	1848	1848	151
289	20231109	134300	24036648	1849	1849	1849	1849	0
290	20231109	134200	24036648	1849	1849	1849	1849	11
291	20231109	134100	24016309	1849	1849	1849	1849	1
292	20231109	134000	24014460	1860	1860	1860	1860	0
293	20231109	133900	24014460	1860	1860	1860	1860	0
294	20231109	133800	24014460	1860	1860	1860	1860	0
295	20231109	133700	24014460	1860	1860	1860	1860	0
296	20231109	133600	24014460	1860	1860	1860	1860	0
297	20231109	133500	24014460	1860	1860	1860	1860	0
298	20231109	133400	24014460	1860	1860	1860	1860	0
299	20231109	133300	24014460	1860	1852	1860	1852	100
300	20231109	133200	23828532	1852	1852	1852	1852	1
301	20231109	133100	23826680	1855	1855	1855	1855	0
302	20231109	133000	23826680	1855	1855	1855	1855	0
303	20231109	132900	23826680	1855	1855	1855	1855	0
304	20231109	132800	23826680	1855	1852	1855	1852	9
305	20231109	132700	23809990	1855	1852	1855	1852	40
306	20231109	132600	23735796	1860	1860	1860	1860	0
307	20231109	132500	23735796	1860	1855	1860	1855	100
308	20231109	132400	23550095	1859	1859	1859	1859	0
309	20231109	132300	23550095	1859	1859	1859	1859	0
310	20231109	132200	23550095	1859	1855	1859	1855	300
311	20231109	132100	22993280	1855	1855	1855	1855	0
312	20231109	132000	22993280	1855	1855	1855	1855	0
313	20231109	131900	22993280	1855	1855	1855	1855	0
314	20231109	131800	22993280	1855	1855	1855	1855	0
315	20231109	131700	22993280	1855	1855	1855	1855	0
316	20231109	131600	22993280	1855	1850	1855	1850	2
317	20231109	131500	22989575	1856	1856	1856	1856	0
318	20231109	131400	22989575	1856	1856	1856	1856	0
319	20231109	131300	22989575	1856	1848	1856	1848	10
320	20231109	131200	22971064	1848	1848	1848	1848	0
321	20231109	131100	22971064	1848	1848	1848	1848	1
322	20231109	131000	22969216	1844	1844	1844	1844	0
323	20231109	130900	22969216	1844	1844	1844	1844	0
324	20231109	130800	22969216	1844	1844	1844	1844	0
325	20231109	130700	22969216	1844	1844	1844	1844	0
326	20231109	130600	22969216	1844	1844	1844	1844	0
327	20231109	130500	22969216	1844	1844	1844	1844	0
328	20231109	130400	22969216	1844	1847	1847	1844	1000
329	20231109	130300	21124172	1849	1849	1849	1849	10
330	20231109	130200	21105682	1852	1852	1852	1852	0
331	20231109	130100	21105682	1852	1852	1852	1852	0
332	20231109	130000	21105682	1852	1852	1852	1852	1
333	20231109	125900	21103830	1850	1850	1850	1850	1
334	20231109	125800	21101980	1849	1848	1849	1848	1000
335	20231109	125700	19253042	1846	1847	1847	1846	37
336	20231109	125600	19184705	1847	1847	1847	1847	0
337	20231109	125500	19184705	1847	1847	1847	1847	0
338	20231109	125400	19184705	1847	1847	1847	1847	0
339	20231109	125300	19184705	1847	1847	1847	1847	0
340	20231109	125200	19184705	1847	1847	1847	1847	0
341	20231109	125100	19184705	1847	1847	1847	1847	0
342	20231109	125000	19184705	1847	1848	1848	1847	2
343	20231109	124900	19181010	1847	1847	1847	1847	100
344	20231109	124800	18996310	1847	1847	1847	1847	0
345	20231109	124700	18996310	1847	1847	1847	1847	0
346	20231109	124600	18996310	1847	1847	1847	1847	0
347	20231109	124500	18996310	1847	1847	1847	1847	0
348	20231109	124400	18996310	1847	1847	1847	1847	0
349	20231109	124300	18996310	1847	1847	1847	1847	0
350	20231109	124200	18996310	1847	1847	1847	1847	0
351	20231109	124100	18996310	1847	1847	1847	1847	0
352	20231109	124000	18996310	1847	1847	1847	1847	1
353	20231109	123900	18994463	1845	1845	1845	1845	0
354	20231109	123800	18994463	1845	1845	1845	1845	0
355	20231109	123700	18994463	1845	1845	1845	1845	0
356	20231109	123600	18994463	1845	1845	1845	1845	0
357	20231109	123500	18994463	1845	1845	1845	1845	0
358	20231109	123400	18994463	1845	1845	1845	1845	0
359	20231109	123300	18994463	1845	1845	1845	1845	0
360	20231109	123200	18994463	1845	1845	1845	1845	0
361	20231109	123100	18994463	1845	1845	1845	1845	0
362	20231109	123000	18994463	1845	1847	1847	1845	2
363	20231109	122900	18990771	1845	1848	1848	1845	4
364	20231109	122800	18983386	1844	1844	1844	1844	0
365	20231109	122700	18983386	1844	1844	1844	1844	0
366	20231109	122600	18983386	1844	1844	1844	1844	0
367	20231109	122500	18983386	1844	1844	1844	1844	0
368	20231109	122400	18983386	1844	1844	1844	1844	0
369	20231109	122300	18983386	1844	1844	1844	1844	0
370	20231109	122200	18983386	1844	1846	1846	1844	3
371	20231109	122100	18977851	1847	1847	1847	1847	0
372	20231109	122000	18977851	1847	1847	1847	1847	1
373	20231109	121900	18976004	1845	1845	1845	1845	323
374	20231109	121800	18380069	1848	1848	1848	1848	0
375	20231109	121700	18380069	1848	1848	1848	1848	0
376	20231109	121600	18380069	1848	1848	1848	1848	0
377	20231109	121500	18380069	1848	1848	1848	1848	0
378	20231109	121400	18380069	1848	1848	1848	1848	0
379	20231109	121300	18380069	1848	1848	1848	1848	0
380	20231109	121200	18380069	1848	1848	1848	1848	0
381	20231109	121100	18380069	1848	1848	1848	1848	1
382	20231109	121000	18378221	1846	1849	1849	1846	53
383	20231109	120900	18280380	1849	1849	1849	1849	3
384	20231109	120800	18274833	1847	1850	1850	1847	43
385	20231109	120700	18195409	1848	1848	1848	1848	0
386	20231109	120600	18195409	1848	1848	1848	1848	0
387	20231109	120500	18195409	1848	1848	1848	1848	0
388	20231109	120400	18195409	1848	1848	1848	1848	0
389	20231109	120300	18195409	1848	1848	1848	1848	0
390	20231109	120200	18195409	1848	1848	1848	1848	0
391	20231109	120100	18195409	1848	1848	1848	1848	0
392	20231109	120000	18195409	1848	1856	1856	1848	41
393	20231109	115900	18119553	1856	1856	1856	1856	0
394	20231109	115800	18119553	1856	1856	1856	1856	0
395	20231109	115700	18119553	1856	1856	1856	1856	0
396	20231109	115600	18119553	1856	1856	1856	1856	1
397	20231109	115500	18117697	1856	1856	1856	1856	0
398	20231109	115400	18117697	1856	1856	1856	1856	0
399	20231109	115300	18117697	1856	1856	1856	1856	0
400	20231109	115200	18117697	1856	1856	1856	1856	1
401	20231109	115100	18115841	1856	1856	1856	1856	0
402	20231109	115000	18115841	1856	1856	1856	1856	0
403	20231109	114900	18115841	1856	1856	1856	1856	0
404	20231109	114800	18115841	1856	1856	1856	1856	0
405	20231109	114700	18115841	1856	1856	1856	1856	0
406	20231109	114600	18115841	1856	1856	1856	1856	0
407	20231109	114500	18115841	1856	1856	1856	1856	0
408	20231109	114400	18115841	1856	1856	1856	1856	0
409	20231109	114300	18115841	1856	1856	1856	1856	0
410	20231109	114200	18115841	1856	1856	1856	1856	0
411	20231109	114100	18115841	1856	1856	1856	1856	0
412	20231109	114000	18115841	1856	1856	1856	1856	0
413	20231109	113900	18115841	1856	1856	1856	1856	0
414	20231109	113800	18115841	1856	1856	1856	1856	1
415	20231109	113700	18113985	1850	1850	1850	1850	0
416	20231109	113600	18113985	1850	1850	1850	1850	0
417	20231109	113500	18113985	1850	1850	1850	1850	0
418	20231109	113400	18113985	1850	1850	1850	1850	0
419	20231109	113300	18113985	1850	1850	1850	1850	0
420	20231109	113200	18113985	1850	1850	1850	1850	10
421	20231109	113100	18095485	1848	1848	1848	1848	0
422	20231109	113000	18095485	1848	1850	1850	1848	316
423	20231109	112900	17510917	1856	1856	1856	1856	0
424	20231109	112800	17510917	1856	1856	1856	1856	0
425	20231109	112700	17510917	1856	1856	1856	1856	0
426	20231109	112600	17510917	1856	1856	1856	1856	0
427	20231109	112500	17510917	1856	1856	1856	1856	1
428	20231109	112400	17509061	1849	1849	1849	1849	0
429	20231109	112300	17509061	1849	1849	1849	1849	0
430	20231109	112200	17509061	1849	1849	1849	1849	0
431	20231109	112100	17509061	1849	1849	1849	1849	18
432	20231109	112000	17475779	1857	1857	1857	1857	0
433	20231109	111900	17475779	1857	1857	1857	1857	0
434	20231109	111800	17475779	1857	1857	1857	1857	0
435	20231109	111700	17475779	1857	1856	1857	1855	20
436	20231109	111600	17438651	1857	1849	1857	1849	170
437	20231109	111500	17124076	1849	1849	1849	1849	82
438	20231109	111400	16972458	1848	1848	1848	1848	0
439	20231109	111300	16972458	1848	1848	1848	1848	1
440	20231109	111200	16970610	1848	1851	1851	1848	74
441	20231109	111100	16833718	1852	1852	1852	1852	0
442	20231109	111000	16833718	1852	1852	1852	1852	0
443	20231109	110900	16833718	1852	1852	1852	1852	0
444	20231109	110800	16833718	1852	1852	1852	1852	0
445	20231109	110700	16833718	1852	1852	1852	1852	0
446	20231109	110600	16833718	1852	1852	1852	1852	0
447	20231109	110500	16833718	1852	1852	1852	1852	0
448	20231109	110400	16833718	1852	1852	1852	1852	0
449	20231109	110300	16833718	1852	1852	1852	1852	1
450	20231109	110200	16831866	1852	1852	1852	1852	127
451	20231109	110100	16596662	1853	1853	1853	1853	0
452	20231109	110000	16596662	1853	1853	1853	1853	19
453	20231109	105900	16561455	1853	1853	1853	1853	0
454	20231109	105800	16561455	1853	1853	1853	1853	0
455	20231109	105700	16561455	1853	1853	1853	1853	0
456	20231109	105600	16561455	1853	1853	1853	1853	1
457	20231109	105500	16559602	1859	1859	1859	1859	0
458	20231109	105400	16559602	1859	1859	1859	1859	100
459	20231109	105300	16373702	1859	1859	1859	1859	0
460	20231109	105200	16373702	1859	1859	1859	1859	1
461	20231109	105100	16371843	1859	1859	1859	1859	0
462	20231109	105000	16371843	1859	1859	1859	1859	0
463	20231109	104900	16371843	1859	1859	1859	1859	0
464	20231109	104800	16371843	1859	1859	1859	1859	0
465	20231109	104700	16371843	1859	1859	1859	1859	0
466	20231109	104600	16371843	1859	1859	1859	1859	0
467	20231109	104500	16371843	1859	1859	1859	1859	0
468	20231109	104400	16371843	1859	1859	1859	1859	0
469	20231109	104300	16371843	1859	1859	1859	1859	0
470	20231109	104200	16371843	1859	1859	1859	1859	1
471	20231109	104100	16369984	1859	1859	1859	1859	4
472	20231109	104000	16362548	1859	1859	1859	1859	0
473	20231109	103900	16362548	1859	1859	1859	1859	0
474	20231109	103800	16362548	1859	1859	1859	1859	0
475	20231109	103700	16362548	1859	1859	1859	1859	0
476	20231109	103600	16362548	1859	1859	1859	1859	0
477	20231109	103500	16362548	1859	1859	1859	1859	0
478	20231109	103400	16362548	1859	1859	1859	1859	1
479	20231109	103300	16360689	1848	1848	1848	1848	0
480	20231109	103200	16360689	1848	1848	1848	1848	0
481	20231109	103100	16360689	1848	1848	1848	1848	0
482	20231109	103000	16360689	1848	1848	1848	1848	0
483	20231109	102900	16360689	1848	1848	1848	1848	0
484	20231109	102800	16360689	1848	1848	1848	1848	0
485	20231109	102700	16360689	1848	1848	1848	1848	0
486	20231109	102600	16360689	1848	1845	1848	1845	210
487	20231109	102500	15972633	1845	1845	1845	1845	0
488	20231109	102400	15972633	1845	1845	1845	1845	0
489	20231109	102300	15972633	1845	1845	1845	1845	0
490	20231109	102200	15972633	1845	1845	1845	1845	0
491	20231109	102100	15972633	1845	1845	1845	1845	3
492	20231109	102000	15967098	1843	1843	1843	1843	0
493	20231109	101900	15967098	1843	1846	1846	1843	3194
494	20231109	101800	10079548	1848	1848	1848	1848	0
495	20231109	101700	10079548	1848	1848	1848	1848	0
496	20231109	101600	10079548	1848	1848	1848	1848	0
497	20231109	101500	10079548	1848	1848	1848	1848	0
498	20231109	101400	10079548	1848	1848	1848	1848	5
499	20231109	101300	10070308	1848	1848	1848	1848	1
500	20231109	101200	10068460	1848	1848	1848	1848	0
501	20231109	101100	10068460	1848	1848	1848	1848	0
502	20231109	101000	10068460	1848	1848	1848	1848	0
503	20231109	100900	10068460	1848	1848	1848	1848	0
504	20231109	100800	10068460	1848	1848	1848	1848	8
505	20231109	100700	10053676	1848	1848	1848	1848	2
506	20231109	100600	10049980	1849	1848	1849	1848	2
507	20231109	100500	10046283	1849	1849	1849	1849	1
508	20231109	100400	10044434	1849	1849	1849	1849	0
509	20231109	100300	10044434	1849	1848	1849	1848	2
510	20231109	100200	10040737	1860	1860	1860	1860	0
511	20231109	100100	10040737	1860	1860	1860	1860	0
512	20231109	100000	10040737	1860	1848	1860	1848	10
513	20231109	095900	10022173	1849	1849	1849	1849	0
514	20231109	095800	10022173	1849	1849	1849	1849	0
515	20231109	095700	10022173	1849	1847	1849	1847	100
516	20231109	095600	9837275	1849	1849	1849	1849	0
517	20231109	095500	9837275	1849	1849	1849	1849	0
518	20231109	095400	9837275	1849	1845	1849	1845	33
519	20231109	095300	9776386	1849	1849	1849	1849	1
520	20231109	095200	9774537	1845	1846	1846	1845	1537
521	20231109	095100	6937875	1849	1850	1850	1849	110
522	20231109	095000	6734475	1863	1863	1863	1863	0
523	20231109	094900	6734475	1863	1863	1863	1863	0
524	20231109	094800	6734475	1863	1863	1863	1863	0
525	20231109	094700	6734475	1863	1863	1863	1863	0
526	20231109	094600	6734475	1863	1863	1863	1863	0
527	20231109	094500	6734475	1863	1863	1863	1863	0
528	20231109	094400	6734475	1863	1863	1863	1863	0
529	20231109	094300	6734475	1863	1863	1863	1863	0
530	20231109	094200	6734475	1863	1863	1863	1863	0
531	20231109	094100	6734475	1863	1863	1863	1863	0
532	20231109	094000	6734475	1863	1863	1863	1863	0
533	20231109	093900	6734475	1863	1863	1863	1863	0
534	20231109	093800	6734475	1863	1863	1863	1863	0
535	20231109	093700	6734475	1863	1863	1863	1863	0
536	20231109	093600	6734475	1863	1863	1863	1863	0
537	20231109	093500	6734475	1863	1863	1863	1863	0
538	20231109	093400	6734475	1863	1863	1863	1863	0
539	20231109	093300	6734475	1863	1863	1863	1863	1
540	20231109	093200	6732612	1863	1863	1863	1863	0
541	20231109	093100	6732612	1863	1863	1863	1863	0
542	20231109	093000	6732612	1863	1863	1863	1863	0
543	20231109	092900	6732612	1863	1863	1863	1863	0
544	20231109	092800	6732612	1863	1863	1863	1863	0
545	20231109	092700	6732612	1863	1862	1863	1862	3
546	20231109	092600	6727025	1850	1850	1850	1850	0
547	20231109	092500	6727025	1850	1850	1850	1850	2
548	20231109	092400	6723325	1862	1862	1862	1862	0
549	20231109	092300	6723325	1862	1862	1862	1862	0
550	20231109	092200	6723325	1862	1862	1862	1862	1
551	20231109	092100	6721463	1863	1863	1863	1863	0
552	20231109	092000	6721463	1863	1863	1863	1863	6
553	20231109	091900	6710285	1863	1863	1863	1863	0
554	20231109	091800	6710285	1863	1863	1863	1863	1
555	20231109	091700	6708422	1863	1859	1863	1859	20
556	20231109	091600	6671188	1859	1859	1859	1859	1
557	20231109	091500	6669329	1861	1847	1861	1846	21
558	20231109	091400	6630532	1864	1858	1864	1858	662
559	20231109	091300	5399203	1858	1858	1858	1858	1
560	20231109	091200	5397345	1846	1846	1846	1846	0
561	20231109	091100	5397345	1846	1846	1846	1846	0
562	20231109	091000	5397345	1846	1846	1846	1846	900
563	20231109	090900	3735945	1859	1859	1859	1859	0
564	20231109	090800	3735945	1859	1859	1859	1859	0
565	20231109	090700	3735945	1859	1849	1859	1849	20
566	20231109	090600	3698913	1849	1849	1849	1849	0
567	20231109	090500	3698913	1849	1856	1859	1849	1015
568	20231109	090400	1822057	1856	1846	1856	1846	501
569	20231109	090300	897201	1856	1856	1856	1856	0
570	20231109	090200	897201	1856	1856	1856	1856	0
571	20231109	090100	897201	1856	1856	1856	1856	1
572	20231109	090000	895345	1846	1845	1846	1845	183