KissMeData/000180/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183000	78584368	1852	1852	1852	1852	684
3	20231124	182900	78584368	1852	1852	1852	1852	0
4	20231124	182800	78584368	1852	1852	1852	1852	0
5	20231124	182700	78584368	1852	1852	1852	1852	0
6	20231124	182600	78584368	1852	1852	1852	1852	0
7	20231124	182500	78584368	1852	1852	1852	1852	0
8	20231124	182400	78584368	1852	1852	1852	1852	0
9	20231124	182300	78584368	1852	1852	1852	1852	0
10	20231124	182200	78584368	1852	1852	1852	1852	0
11	20231124	182100	78584368	1852	1852	1852	1852	0
12	20231124	182000	78584368	1852	1852	1852	1852	0
13	20231124	181900	78584368	1852	1852	1852	1852	0
14	20231124	181800	78584368	1852	1852	1852	1852	0
15	20231124	181700	78584368	1852	1852	1852	1852	0
16	20231124	181600	78584368	1852	1852	1852	1852	0
17	20231124	181500	78584368	1852	1852	1852	1852	0
18	20231124	181400	78584368	1852	1852	1852	1852	0
19	20231124	181300	78584368	1852	1852	1852	1852	0
20	20231124	181200	78584368	1852	1852	1852	1852	0
21	20231124	181100	78584368	1852	1852	1852	1852	0
22	20231124	181000	78584368	1852	1852	1852	1852	0
23	20231124	180900	78584368	1852	1852	1852	1852	0
24	20231124	180800	78584368	1852	1852	1852	1852	0
25	20231124	180700	78584368	1852	1852	1852	1852	0
26	20231124	180600	78584368	1852	1852	1852	1852	0
27	20231124	180500	78584368	1852	1852	1852	1852	0
28	20231124	180400	78584368	1852	1852	1852	1852	0
29	20231124	180300	78584368	1852	1852	1852	1852	0
30	20231124	180200	78584368	1852	1852	1852	1852	0
31	20231124	180100	78584368	1852	1852	1852	1852	0
32	20231124	180000	78584368	1852	1852	1852	1852	684
33	20231124	175900	78584368	1852	1852	1852	1852	0
34	20231124	175800	78584368	1852	1852	1852	1852	0
35	20231124	175700	78584368	1852	1852	1852	1852	0
36	20231124	175600	78584368	1852	1852	1852	1852	0
37	20231124	175500	78584368	1852	1852	1852	1852	0
38	20231124	175400	78584368	1852	1852	1852	1852	0
39	20231124	175300	78584368	1852	1852	1852	1852	0
40	20231124	175200	78584368	1852	1852	1852	1852	0
41	20231124	175100	78584368	1852	1852	1852	1852	0
42	20231124	175000	78584368	1852	1852	1852	1852	0
43	20231124	174900	78584368	1852	1852	1852	1852	0
44	20231124	174800	78584368	1852	1852	1852	1852	0
45	20231124	174700	78584368	1852	1852	1852	1852	0
46	20231124	174600	78584368	1852	1852	1852	1852	0
47	20231124	174500	78584368	1852	1852	1852	1852	0
48	20231124	174400	78584368	1852	1852	1852	1852	0
49	20231124	174300	78584368	1852	1852	1852	1852	0
50	20231124	174200	78584368	1852	1852	1852	1852	0
51	20231124	174100	78584368	1852	1852	1852	1852	0
52	20231124	174000	78584368	1852	1852	1852	1852	0
53	20231124	173900	78584368	1852	1852	1852	1852	0
54	20231124	173800	78584368	1852	1852	1852	1852	0
55	20231124	173700	78584368	1852	1852	1852	1852	0
56	20231124	173600	78584368	1852	1852	1852	1852	0
57	20231124	173500	78584368	1852	1852	1852	1852	0
58	20231124	173400	78584368	1852	1852	1852	1852	0
59	20231124	173300	78584368	1852	1852	1852	1852	0
60	20231124	173200	78584368	1852	1852	1852	1852	0
61	20231124	173100	78584368	1852	1852	1852	1852	0
62	20231124	173000	78584368	1852	1852	1852	1852	684
63	20231124	172900	78584368	1852	1852	1852	1852	0
64	20231124	172800	78584368	1852	1852	1852	1852	0
65	20231124	172700	78584368	1852	1852	1852	1852	0
66	20231124	172600	78584368	1852	1852	1852	1852	0
67	20231124	172500	78584368	1852	1852	1852	1852	0
68	20231124	172400	78584368	1852	1852	1852	1852	0
69	20231124	172300	78584368	1852	1852	1852	1852	0
70	20231124	172200	78584368	1852	1852	1852	1852	0
71	20231124	172100	78584368	1852	1852	1852	1852	0
72	20231124	172000	78584368	1852	1852	1852	1852	0
73	20231124	171900	78584368	1852	1852	1852	1852	0
74	20231124	171800	78584368	1852	1852	1852	1852	0
75	20231124	171700	78584368	1852	1852	1852	1852	0
76	20231124	171600	78584368	1852	1852	1852	1852	0
77	20231124	171500	78584368	1852	1852	1852	1852	0
78	20231124	171400	78584368	1852	1852	1852	1852	0
79	20231124	171300	78584368	1852	1852	1852	1852	0
80	20231124	171200	78584368	1852	1852	1852	1852	0
81	20231124	171100	78584368	1852	1852	1852	1852	0
82	20231124	171000	78584368	1852	1852	1852	1852	0
83	20231124	170900	78584368	1852	1852	1852	1852	0
84	20231124	170800	78584368	1852	1852	1852	1852	0
85	20231124	170700	78584368	1852	1852	1852	1852	0
86	20231124	170600	78584368	1852	1852	1852	1852	0
87	20231124	170500	78584368	1852	1852	1852	1852	0
88	20231124	170400	78584368	1852	1852	1852	1852	0
89	20231124	170300	78584368	1852	1852	1852	1852	0
90	20231124	170200	78584368	1852	1852	1852	1852	0
91	20231124	170100	78584368	1852	1852	1852	1852	0
92	20231124	170000	78584368	1852	1852	1852	1852	684
93	20231124	165900	78584368	1852	1852	1852	1852	0
94	20231124	165800	78584368	1852	1852	1852	1852	0
95	20231124	165700	78584368	1852	1852	1852	1852	0
96	20231124	165600	78584368	1852	1852	1852	1852	0
97	20231124	165500	78584368	1852	1852	1852	1852	0
98	20231124	165400	78584368	1852	1852	1852	1852	0
99	20231124	165300	78584368	1852	1852	1852	1852	0
100	20231124	165200	78584368	1852	1852	1852	1852	0
101	20231124	165100	78584368	1852	1852	1852	1852	0
102	20231124	165000	78584368	1852	1852	1852	1852	0
103	20231124	164900	78584368	1852	1852	1852	1852	0
104	20231124	164800	78584368	1852	1852	1852	1852	0
105	20231124	164700	78584368	1852	1852	1852	1852	0
106	20231124	164600	78584368	1852	1852	1852	1852	0
107	20231124	164500	78584368	1852	1852	1852	1852	0
108	20231124	164400	78584368	1852	1852	1852	1852	0
109	20231124	164300	78584368	1852	1852	1852	1852	0
110	20231124	164200	78584368	1852	1852	1852	1852	0
111	20231124	164100	78584368	1852	1852	1852	1852	0
112	20231124	164000	78584368	1852	1852	1852	1852	0
113	20231124	163900	78584368	1852	1852	1852	1852	0
114	20231124	163800	78584368	1852	1852	1852	1852	0
115	20231124	163700	78584368	1852	1852	1852	1852	0
116	20231124	163600	78584368	1852	1852	1852	1852	0
117	20231124	163500	78584368	1852	1852	1852	1852	0
118	20231124	163400	78584368	1852	1852	1852	1852	0
119	20231124	163300	78584368	1852	1852	1852	1852	0
120	20231124	163200	78584368	1852	1852	1852	1852	0
121	20231124	163100	78584368	1852	1852	1852	1852	0
122	20231124	163000	78584368	1852	1852	1852	1852	684
123	20231124	162900	78584368	1852	1852	1852	1852	0
124	20231124	162800	78584368	1852	1852	1852	1852	0
125	20231124	162700	78584368	1852	1852	1852	1852	0
126	20231124	162600	78584368	1852	1852	1852	1852	0
127	20231124	162500	78584368	1852	1852	1852	1852	0
128	20231124	162400	78584368	1852	1852	1852	1852	0
129	20231124	162300	78584368	1852	1852	1852	1852	0
130	20231124	162200	78584368	1852	1852	1852	1852	0
131	20231124	162100	78584368	1852	1852	1852	1852	0
132	20231124	162000	78584368	1852	1852	1852	1852	0
133	20231124	161900	78584368	1852	1852	1852	1852	0
134	20231124	161800	78584368	1852	1852	1852	1852	0
135	20231124	161700	78584368	1852	1852	1852	1852	0
136	20231124	161600	78584368	1852	1852	1852	1852	0
137	20231124	161500	78584368	1852	1852	1852	1852	0
138	20231124	161400	78584368	1852	1852	1852	1852	0
139	20231124	161300	78584368	1852	1852	1852	1852	0
140	20231124	161200	78584368	1852	1852	1852	1852	0
141	20231124	161100	78584368	1852	1852	1852	1852	0
142	20231124	161000	78584368	1852	1852	1852	1852	0
143	20231124	160900	78584368	1852	1852	1852	1852	0
144	20231124	160800	78584368	1852	1852	1852	1852	0
145	20231124	160700	78584368	1852	1852	1852	1852	0
146	20231124	160600	78584368	1852	1852	1852	1852	0
147	20231124	160500	78584368	1852	1852	1852	1852	0
148	20231124	160400	78584368	1852	1852	1852	1852	0
149	20231124	160300	78584368	1852	1852	1852	1852	0
150	20231124	160200	78584368	1852	1852	1852	1852	0
151	20231124	160100	78584368	1852	1852	1852	1852	0
152	20231124	160000	78584368	1852	1852	1852	1852	684
153	20231124	155900	78584368	1852	1852	1852	1852	0
154	20231124	155800	78584368	1852	1852	1852	1852	0
155	20231124	155700	78584368	1852	1852	1852	1852	0
156	20231124	155600	78584368	1852	1852	1852	1852	0
157	20231124	155500	78584368	1852	1852	1852	1852	0
158	20231124	155400	78584368	1852	1852	1852	1852	0
159	20231124	155300	78584368	1852	1852	1852	1852	0
160	20231124	155200	78584368	1852	1852	1852	1852	0
161	20231124	155100	78584368	1852	1852	1852	1852	0
162	20231124	155000	78584368	1852	1852	1852	1852	0
163	20231124	154900	78584368	1852	1852	1852	1852	0
164	20231124	154800	78584368	1852	1852	1852	1852	0
165	20231124	154700	78584368	1852	1852	1852	1852	0
166	20231124	154600	78584368	1852	1852	1852	1852	0
167	20231124	154500	78584368	1852	1852	1852	1852	0
168	20231124	154400	78584368	1852	1852	1852	1852	0
169	20231124	154300	78584368	1852	1852	1852	1852	0
170	20231124	154200	78584368	1852	1852	1852	1852	0
171	20231124	154100	78584368	1852	1852	1852	1852	0
172	20231124	154000	78584368	1852	1852	1852	1852	0
173	20231124	153900	78584368	1852	1852	1852	1852	0
174	20231124	153800	78584368	1852	1852	1852	1852	0
175	20231124	153700	78584368	1852	1852	1852	1852	0
176	20231124	153600	78584368	1852	1852	1852	1852	0
177	20231124	153500	78584368	1852	1852	1852	1852	0
178	20231124	153400	78584368	1852	1852	1852	1852	0
179	20231124	153300	78584368	1852	1852	1852	1852	0
180	20231124	153200	78584368	1852	1852	1852	1852	0
181	20231124	153100	78584368	1852	1852	1852	1852	0
182	20231124	153000	78584368	1852	1852	1852	1852	1368
183	20231124	152900	77317600	1852	1852	1852	1852	0
184	20231124	152800	77317600	1852	1852	1852	1852	0
185	20231124	152700	77317600	1852	1852	1852	1852	0
186	20231124	152600	77317600	1852	1852	1852	1852	0
187	20231124	152500	77317600	1852	1852	1852	1852	0
188	20231124	152400	77317600	1852	1852	1852	1852	0
189	20231124	152300	77317600	1852	1852	1852	1852	0
190	20231124	152200	77317600	1852	1852	1852	1852	0
191	20231124	152100	77317600	1852	1852	1852	1852	0
192	20231124	152000	77317600	1852	1852	1852	1852	0
193	20231124	151900	77317600	1852	1852	1852	1852	3
194	20231124	151800	77312044	1852	1852	1852	1852	0
195	20231124	151700	77312044	1852	1852	1852	1852	4
196	20231124	151600	77304636	1852	1852	1852	1852	0
197	20231124	151500	77304636	1852	1852	1852	1852	0
198	20231124	151400	77304636	1852	1852	1852	1852	0
199	20231124	151300	77304636	1852	1852	1852	1852	7
200	20231124	151200	77291672	1852	1852	1852	1852	1
201	20231124	151100	77289820	1851	1851	1851	1851	0
202	20231124	151000	77289820	1851	1851	1851	1851	0
203	20231124	150900	77289820	1851	1851	1851	1851	0
204	20231124	150800	77289820	1851	1851	1851	1851	0
205	20231124	150700	77289820	1851	1851	1851	1851	0
206	20231124	150600	77289820	1851	1851	1851	1851	0
207	20231124	150500	77289820	1851	1851	1851	1851	0
208	20231124	150400	77289820	1851	1851	1851	1851	0
209	20231124	150300	77289820	1851	1851	1851	1851	0
210	20231124	150200	77289820	1851	1851	1851	1851	0
211	20231124	150100	77289820	1851	1851	1851	1851	26
212	20231124	150000	77241694	1851	1851	1851	1851	0
213	20231124	145900	77241694	1851	1851	1851	1851	0
214	20231124	145800	77241694	1851	1851	1851	1851	0
215	20231124	145700	77241694	1851	1848	1851	1839	10002
216	20231124	145600	58819087	1852	1852	1852	1852	1
217	20231124	145500	58817235	1852	1852	1852	1852	0
218	20231124	145400	58817235	1852	1852	1852	1852	10
219	20231124	145300	58798715	1849	1849	1849	1849	0
220	20231124	145200	58798715	1849	1849	1849	1849	0
221	20231124	145100	58798715	1849	1849	1849	1849	0
222	20231124	145000	58798715	1849	1849	1849	1849	0
223	20231124	144900	58798715	1849	1849	1849	1849	0
224	20231124	144800	58798715	1849	1849	1849	1849	0
225	20231124	144700	58798715	1849	1851	1851	1849	1540
226	20231124	144600	55950292	1854	1854	1854	1854	0
227	20231124	144500	55950292	1854	1854	1854	1854	0
228	20231124	144400	55950292	1854	1854	1854	1854	0
229	20231124	144300	55950292	1854	1854	1854	1854	0
230	20231124	144200	55950292	1854	1855	1855	1854	71
231	20231124	144100	55818605	1855	1855	1855	1855	0
232	20231124	144000	55818605	1855	1855	1855	1855	0
233	20231124	143900	55818605	1855	1855	1855	1855	0
234	20231124	143800	55818605	1855	1855	1855	1855	0
235	20231124	143700	55818605	1855	1855	1855	1855	0
236	20231124	143600	55818605	1855	1855	1855	1855	0
237	20231124	143500	55818605	1855	1855	1855	1855	0
238	20231124	143400	55818605	1855	1855	1855	1855	1
239	20231124	143300	55816750	1855	1855	1855	1855	0
240	20231124	143200	55816750	1855	1855	1855	1855	0
241	20231124	143100	55816750	1855	1855	1855	1855	0
242	20231124	143000	55816750	1855	1855	1855	1855	0
243	20231124	142900	55816750	1855	1855	1855	1855	0
244	20231124	142800	55816750	1855	1855	1855	1855	0
245	20231124	142700	55816750	1855	1855	1855	1855	0
246	20231124	142600	55816750	1855	1855	1855	1855	17
247	20231124	142500	55785215	1855	1855	1855	1855	0
248	20231124	142400	55785215	1855	1855	1855	1855	0
249	20231124	142300	55785215	1855	1855	1855	1855	0
250	20231124	142200	55785215	1855	1855	1855	1855	0
251	20231124	142100	55785215	1855	1855	1855	1855	0
252	20231124	142000	55785215	1855	1855	1855	1855	0
253	20231124	141900	55785215	1855	1855	1855	1855	0
254	20231124	141800	55785215	1855	1855	1855	1855	0
255	20231124	141700	55785215	1855	1855	1855	1855	3
256	20231124	141600	55779650	1855	1855	1855	1855	0
257	20231124	141500	55779650	1855	1855	1855	1855	4
258	20231124	141400	55772230	1855	1855	1855	1855	0
259	20231124	141300	55772230	1855	1855	1855	1855	0
260	20231124	141200	55772230	1855	1855	1855	1855	0
261	20231124	141100	55772230	1855	1855	1855	1855	0
262	20231124	141000	55772230	1855	1855	1855	1855	0
263	20231124	140900	55772230	1855	1855	1855	1855	0
264	20231124	140800	55772230	1855	1855	1855	1855	1
265	20231124	140700	55770375	1851	1851	1851	1851	0
266	20231124	140600	55770375	1851	1852	1852	1851	1000
267	20231124	140500	53919145	1856	1856	1856	1856	0
268	20231124	140400	53919145	1856	1856	1856	1856	1
269	20231124	140300	53917289	1856	1856	1856	1856	0
270	20231124	140200	53917289	1856	1856	1856	1856	0
271	20231124	140100	53917289	1856	1856	1856	1856	0
272	20231124	140000	53917289	1856	1856	1856	1856	0
273	20231124	135900	53917289	1856	1856	1856	1856	0
274	20231124	135800	53917289	1856	1856	1856	1856	0
275	20231124	135700	53917289	1856	1856	1856	1856	0
276	20231124	135600	53917289	1856	1856	1856	1856	17
277	20231124	135500	53885737	1856	1856	1856	1856	0
278	20231124	135400	53885737	1856	1856	1856	1856	0
279	20231124	135300	53885737	1856	1856	1856	1856	100
280	20231124	135200	53700137	1856	1856	1856	1856	500
281	20231124	135100	52772137	1856	1856	1856	1856	0
282	20231124	135000	52772137	1856	1856	1856	1856	0
283	20231124	134900	52772137	1856	1856	1856	1856	2
284	20231124	134800	52768425	1854	1854	1854	1854	0
285	20231124	134700	52768425	1854	1854	1854	1854	597
286	20231124	134600	51661587	1855	1855	1855	1855	30
287	20231124	134500	51605937	1855	1854	1855	1854	1308
288	20231124	134400	49180165	1853	1853	1853	1853	0
289	20231124	134300	49180165	1853	1853	1853	1853	0
290	20231124	134200	49180165	1853	1853	1853	1853	0
291	20231124	134100	49180165	1853	1853	1853	1853	0
292	20231124	134000	49180165	1853	1852	1853	1852	214
293	20231124	133900	48783737	1852	1852	1852	1852	18
294	20231124	133800	48750401	1851	1851	1851	1851	0
295	20231124	133700	48750401	1851	1851	1851	1851	0
296	20231124	133600	48750401	1851	1851	1851	1851	0
297	20231124	133500	48750401	1851	1851	1851	1851	0
298	20231124	133400	48750401	1851	1851	1851	1851	0
299	20231124	133300	48750401	1851	1851	1851	1851	1
300	20231124	133200	48748550	1850	1850	1850	1850	0
301	20231124	133100	48748550	1850	1850	1850	1850	0
302	20231124	133000	48748550	1850	1850	1850	1850	0
303	20231124	132900	48748550	1850	1850	1850	1850	981
304	20231124	132800	46933700	1850	1850	1850	1850	0
305	20231124	132700	46933700	1850	1850	1850	1850	0
306	20231124	132600	46933700	1850	1850	1850	1850	0
307	20231124	132500	46933700	1850	1850	1850	1850	0
308	20231124	132400	46933700	1850	1850	1850	1850	0
309	20231124	132300	46933700	1850	1850	1850	1850	0
310	20231124	132200	46933700	1850	1850	1850	1850	19
311	20231124	132100	46898550	1850	1850	1850	1850	0
312	20231124	132000	46898550	1850	1850	1850	1850	0
313	20231124	131900	46898550	1850	1850	1850	1850	100
314	20231124	131800	46713550	1850	1850	1850	1850	0
315	20231124	131700	46713550	1850	1850	1850	1850	0
316	20231124	131600	46713550	1850	1850	1850	1850	0
317	20231124	131500	46713550	1850	1850	1850	1850	332
318	20231124	131400	46099350	1849	1849	1849	1849	0
319	20231124	131300	46099350	1849	1849	1849	1849	0
320	20231124	131200	46099350	1849	1849	1849	1849	0
321	20231124	131100	46099350	1849	1849	1849	1849	4070
322	20231124	131000	38573920	1849	1849	1849	1849	0
323	20231124	130900	38573920	1849	1849	1849	1849	0
324	20231124	130800	38573920	1849	1849	1849	1849	0
325	20231124	130700	38573920	1849	1849	1849	1849	0
326	20231124	130600	38573920	1849	1849	1849	1849	0
327	20231124	130500	38573920	1849	1849	1849	1849	799
328	20231124	130400	37096569	1849	1849	1849	1849	0
329	20231124	130300	37096569	1849	1849	1849	1849	0
330	20231124	130200	37096569	1849	1849	1849	1849	0
331	20231124	130100	37096569	1849	1849	1849	1849	0
332	20231124	130000	37096569	1849	1849	1849	1849	0
333	20231124	125900	37096569	1849	1845	1849	1844	201
334	20231124	125800	36725813	1849	1849	1849	1849	0
335	20231124	125700	36725813	1849	1849	1849	1849	0
336	20231124	125600	36725813	1849	1849	1849	1849	0
337	20231124	125500	36725813	1849	1849	1849	1849	0
338	20231124	125400	36725813	1849	1849	1849	1849	0
339	20231124	125300	36725813	1849	1849	1849	1849	0
340	20231124	125200	36725813	1849	1849	1849	1849	0
341	20231124	125100	36725813	1849	1845	1849	1845	717
342	20231124	125000	35402880	1849	1849	1849	1849	0
343	20231124	124900	35402880	1849	1849	1849	1849	0
344	20231124	124800	35402880	1849	1849	1849	1849	0
345	20231124	124700	35402880	1849	1849	1849	1849	0
346	20231124	124600	35402880	1849	1848	1849	1848	65
347	20231124	124500	35282752	1848	1848	1848	1848	0
348	20231124	124400	35282752	1848	1848	1848	1848	1
349	20231124	124300	35280904	1848	1848	1848	1848	0
350	20231124	124200	35280904	1848	1848	1848	1848	0
351	20231124	124100	35280904	1848	1848	1848	1848	0
352	20231124	124000	35280904	1848	1848	1848	1848	0
353	20231124	123900	35280904	1848	1848	1848	1848	0
354	20231124	123800	35280904	1848	1848	1848	1848	0
355	20231124	123700	35280904	1848	1848	1848	1848	0
356	20231124	123600	35280904	1848	1848	1848	1848	0
357	20231124	123500	35280904	1848	1848	1848	1848	0
358	20231124	123400	35280904	1848	1848	1848	1848	0
359	20231124	123300	35280904	1848	1848	1848	1848	0
360	20231124	123200	35280904	1848	1848	1848	1848	0
361	20231124	123100	35280904	1848	1848	1848	1848	1
362	20231124	123000	35279056	1845	1845	1845	1845	0
363	20231124	122900	35279056	1845	1845	1845	1845	0
364	20231124	122800	35279056	1845	1846	1846	1845	1000
365	20231124	122700	33433593	1849	1849	1849	1849	0
366	20231124	122600	33433593	1849	1849	1849	1849	0
367	20231124	122500	33433593	1849	1849	1849	1849	0
368	20231124	122400	33433593	1849	1849	1849	1849	0
369	20231124	122300	33433593	1849	1849	1849	1849	0
370	20231124	122200	33433593	1849	1849	1849	1849	0
371	20231124	122100	33433593	1849	1849	1849	1849	0
372	20231124	122000	33433593	1849	1849	1849	1849	0
373	20231124	121900	33433593	1849	1849	1849	1849	0
374	20231124	121800	33433593	1849	1849	1849	1849	0
375	20231124	121700	33433593	1849	1849	1849	1849	0
376	20231124	121600	33433593	1849	1849	1849	1849	0
377	20231124	121500	33433593	1849	1849	1849	1849	0
378	20231124	121400	33433593	1849	1849	1849	1849	0
379	20231124	121300	33433593	1849	1849	1849	1849	0
380	20231124	121200	33433593	1849	1849	1849	1849	0
381	20231124	121100	33433593	1849	1849	1849	1849	0
382	20231124	121000	33433593	1849	1849	1849	1849	0
383	20231124	120900	33433593	1849	1849	1849	1849	0
384	20231124	120800	33433593	1849	1849	1849	1849	0
385	20231124	120700	33433593	1849	1849	1849	1849	0
386	20231124	120600	33433593	1849	1849	1849	1849	0
387	20231124	120500	33433593	1849	1849	1849	1849	0
388	20231124	120400	33433593	1849	1849	1849	1849	1
389	20231124	120300	33431744	1849	1849	1849	1849	1
390	20231124	120200	33429895	1849	1849	1849	1849	0
391	20231124	120100	33429895	1849	1849	1849	1849	0
392	20231124	120000	33429895	1849	1849	1849	1849	0
393	20231124	115900	33429895	1849	1849	1849	1849	0
394	20231124	115800	33429895	1849	1849	1849	1849	0
395	20231124	115700	33429895	1849	1849	1849	1849	0
396	20231124	115600	33429895	1849	1849	1849	1849	1
397	20231124	115500	33428046	1847	1847	1847	1847	77
398	20231124	115400	33285827	1845	1845	1845	1845	0
399	20231124	115300	33285827	1845	1845	1845	1845	0
400	20231124	115200	33285827	1845	1845	1845	1845	0
401	20231124	115100	33285827	1845	1845	1845	1845	0
402	20231124	115000	33285827	1845	1845	1845	1845	0
403	20231124	114900	33285827	1845	1845	1845	1845	0
404	20231124	114800	33285827	1845	1845	1845	1845	0
405	20231124	114700	33285827	1845	1845	1845	1845	0
406	20231124	114600	33285827	1845	1845	1845	1845	0
407	20231124	114500	33285827	1845	1845	1845	1845	0
408	20231124	114400	33285827	1845	1845	1845	1845	0
409	20231124	114300	33285827	1845	1845	1845	1845	0
410	20231124	114200	33285827	1845	1845	1845	1845	0
411	20231124	114100	33285827	1845	1845	1845	1845	79
412	20231124	114000	33140072	1845	1844	1845	1844	841
413	20231124	113900	31588771	1845	1845	1845	1845	0
414	20231124	113800	31588771	1845	1845	1845	1845	0
415	20231124	113700	31588771	1845	1845	1845	1845	10
416	20231124	113600	31570321	1839	1839	1839	1839	0
417	20231124	113500	31570321	1839	1839	1839	1839	0
418	20231124	113400	31570321	1839	1839	1839	1839	0
419	20231124	113300	31570321	1839	1839	1839	1839	0
420	20231124	113200	31570321	1839	1839	1839	1839	0
421	20231124	113100	31570321	1839	1839	1839	1839	0
422	20231124	113000	31570321	1839	1839	1839	1839	598
423	20231124	112900	30470599	1844	1844	1844	1844	0
424	20231124	112800	30470599	1844	1844	1844	1844	1
425	20231124	112700	30468755	1844	1844	1844	1844	0
426	20231124	112600	30468755	1844	1844	1844	1844	0
427	20231124	112500	30468755	1844	1844	1844	1844	0
428	20231124	112400	30468755	1844	1844	1844	1844	0
429	20231124	112300	30468755	1844	1844	1844	1844	0
430	20231124	112200	30468755	1844	1844	1844	1844	1
431	20231124	112100	30466911	1844	1844	1844	1844	0
432	20231124	112000	30466911	1844	1844	1844	1844	0
433	20231124	111900	30466911	1844	1844	1844	1844	0
434	20231124	111800	30466911	1844	1844	1844	1844	0
435	20231124	111700	30466911	1844	1844	1844	1844	0
436	20231124	111600	30466911	1844	1844	1844	1844	0
437	20231124	111500	30466911	1844	1844	1844	1844	0
438	20231124	111400	30466911	1844	1844	1844	1844	0
439	20231124	111300	30466911	1844	1844	1844	1844	1
440	20231124	111200	30465067	1838	1838	1838	1838	0
441	20231124	111100	30465067	1838	1838	1838	1838	0
442	20231124	111000	30465067	1838	1838	1838	1838	0
443	20231124	110900	30465067	1838	1838	1838	1838	0
444	20231124	110800	30465067	1838	1840	1840	1838	295
445	20231124	110700	29922855	1838	1838	1838	1838	0
446	20231124	110600	29922855	1838	1838	1838	1838	0
447	20231124	110500	29922855	1838	1838	1838	1838	0
448	20231124	110400	29922855	1838	1838	1838	1838	0
449	20231124	110300	29922855	1838	1838	1838	1838	0
450	20231124	110200	29922855	1838	1838	1838	1838	0
451	20231124	110100	29922855	1838	1840	1840	1838	200
452	20231124	110000	29555231	1847	1847	1847	1847	0
453	20231124	105900	29555231	1847	1847	1847	1847	0
454	20231124	105800	29555231	1847	1847	1847	1847	0
455	20231124	105700	29555231	1847	1847	1847	1847	0
456	20231124	105600	29555231	1847	1847	1847	1847	0
457	20231124	105500	29555231	1847	1847	1847	1847	0
458	20231124	105400	29555231	1847	1847	1847	1847	0
459	20231124	105300	29555231	1847	1847	1847	1847	1
460	20231124	105200	29553384	1839	1842	1842	1839	592
461	20231124	105100	28464693	1842	1842	1842	1842	7
462	20231124	105000	28451799	1842	1841	1842	1841	57
463	20231124	104900	28346806	1841	1841	1841	1841	7
464	20231124	104800	28333919	1838	1841	1841	1838	1006
465	20231124	104700	26484873	1838	1839	1839	1838	1000
466	20231124	104600	24646863	1838	1838	1838	1838	1345
467	20231124	104500	22174753	1841	1841	1841	1841	0
468	20231124	104400	22174753	1841	1841	1841	1841	0
469	20231124	104300	22174753	1841	1841	1841	1841	0
470	20231124	104200	22174753	1841	1841	1841	1841	0
471	20231124	104100	22174753	1841	1841	1841	1841	0
472	20231124	104000	22174753	1841	1841	1841	1841	6
473	20231124	103900	22163707	1838	1839	1839	1838	400
474	20231124	103800	21428497	1842	1842	1842	1842	0
475	20231124	103700	21428497	1842	1842	1842	1842	0
476	20231124	103600	21428497	1842	1842	1842	1842	0
477	20231124	103500	21428497	1842	1842	1842	1842	0
478	20231124	103400	21428497	1842	1842	1842	1842	0
479	20231124	103300	21428497	1842	1842	1842	1842	1
480	20231124	103200	21426655	1838	1838	1838	1838	0
481	20231124	103100	21426655	1838	1839	1839	1838	194
482	20231124	103000	21069932	1840	1843	1843	1840	2862
483	20231124	102900	15803849	1846	1846	1846	1846	0
484	20231124	102800	15803849	1846	1846	1846	1846	0
485	20231124	102700	15803849	1846	1841	1846	1840	2788
486	20231124	102600	10673884	1844	1844	1844	1844	1
487	20231124	102500	10672040	1841	1841	1841	1841	0
488	20231124	102400	10672040	1841	1841	1841	1841	0
489	20231124	102300	10672040	1841	1841	1841	1841	1
490	20231124	102200	10670199	1850	1850	1850	1850	0
491	20231124	102100	10670199	1850	1850	1850	1850	0
492	20231124	102000	10670199	1850	1850	1850	1850	0
493	20231124	101900	10670199	1850	1844	1850	1844	2
494	20231124	101800	10666505	1850	1850	1850	1850	0
495	20231124	101700	10666505	1850	1850	1850	1850	0
496	20231124	101600	10666505	1850	1844	1850	1844	3
497	20231124	101500	10660961	1843	1843	1850	1843	9
498	20231124	101400	10644346	1843	1843	1843	1843	1
499	20231124	101300	10642503	1843	1843	1843	1843	0
500	20231124	101200	10642503	1843	1843	1843	1843	0
501	20231124	101100	10642503	1843	1843	1843	1843	0
502	20231124	101000	10642503	1843	1843	1843	1843	0
503	20231124	100900	10642503	1843	1843	1843	1843	1
504	20231124	100800	10640660	1843	1843	1850	1843	3
505	20231124	100700	10635124	1841	1845	1845	1841	100
506	20231124	100600	10450995	1850	1850	1850	1850	0
507	20231124	100500	10450995	1850	1850	1850	1850	0
508	20231124	100400	10450995	1850	1850	1850	1850	0
509	20231124	100300	10450995	1850	1850	1850	1850	0
510	20231124	100200	10450995	1850	1850	1850	1850	0
511	20231124	100100	10450995	1850	1850	1850	1850	1
512	20231124	100000	10449145	1845	1845	1845	1845	0
513	20231124	095900	10449145	1845	1845	1845	1845	3
514	20231124	095800	10443610	1845	1845	1845	1845	0
515	20231124	095700	10443610	1845	1845	1845	1845	0
516	20231124	095600	10443610	1845	1845	1845	1845	5
517	20231124	095500	10434385	1845	1845	1845	1845	0
518	20231124	095400	10434385	1845	1845	1845	1845	0
519	20231124	095300	10434385	1845	1845	1845	1845	0
520	20231124	095200	10434385	1845	1845	1845	1845	0
521	20231124	095100	10434385	1845	1845	1845	1845	1
522	20231124	095000	10432540	1845	1845	1845	1845	1
523	20231124	094900	10430695	1847	1847	1847	1847	1147
524	20231124	094800	8312186	1844	1844	1844	1844	503
525	20231124	094700	7384654	1850	1841	1850	1841	28
526	20231124	094600	7332989	1840	1840	1840	1840	7
527	20231124	094500	7320109	1840	1842	1842	1840	207
528	20231124	094400	6939205	1845	1845	1845	1845	0
529	20231124	094300	6939205	1845	1845	1845	1845	0
530	20231124	094200	6939205	1845	1845	1845	1845	0
531	20231124	094100	6939205	1845	1845	1845	1845	0
532	20231124	094000	6939205	1845	1845	1845	1845	0
533	20231124	093900	6939205	1845	1845	1845	1845	5
534	20231124	093800	6929980	1845	1845	1845	1845	4
535	20231124	093700	6922600	1850	1850	1850	1850	0
536	20231124	093600	6922600	1850	1850	1850	1850	0
537	20231124	093500	6922600	1850	1850	1850	1850	20
538	20231124	093400	6885600	1850	1850	1850	1850	0
539	20231124	093300	6885600	1850	1850	1850	1850	0
540	20231124	093200	6885600	1850	1850	1850	1850	0
541	20231124	093100	6885600	1850	1850	1850	1850	0
542	20231124	093000	6885600	1850	1850	1850	1850	0
543	20231124	092900	6885600	1850	1850	1850	1850	0
544	20231124	092800	6885600	1850	1850	1850	1850	21
545	20231124	092700	6846750	1853	1853	1853	1853	0
546	20231124	092600	6846750	1853	1853	1853	1853	0
547	20231124	092500	6846750	1853	1853	1853	1853	1
548	20231124	092400	6844897	1853	1853	1853	1853	1
549	20231124	092300	6843044	1855	1855	1855	1855	0
550	20231124	092200	6843044	1855	1855	1855	1855	0
551	20231124	092100	6843044	1855	1855	1855	1855	0
552	20231124	092000	6843044	1855	1855	1855	1855	0
553	20231124	091900	6843044	1855	1850	1855	1850	800
554	20231124	091800	5362253	1854	1854	1854	1854	0
555	20231124	091700	5362253	1854	1854	1854	1854	0
556	20231124	091600	5362253	1854	1851	1854	1851	80
557	20231124	091500	5214036	1852	1851	1852	1850	122
558	20231124	091400	4988190	1850	1849	1850	1849	700
559	20231124	091300	3693216	1851	1851	1851	1851	0
560	20231124	091200	3693216	1851	1850	1851	1850	300
561	20231124	091100	3137976	1850	1848	1850	1848	700
562	20231124	091000	1843429	1849	1838	1849	1838	398
563	20231124	090900	1110006	1838	1838	1838	1838	11
564	20231124	090800	1089788	1838	1835	1838	1835	9
565	20231124	090700	1073249	1834	1834	1834	1834	0
566	20231124	090600	1073249	1834	1834	1834	1834	0
567	20231124	090500	1073249	1834	1834	1834	1834	1
568	20231124	090400	1071415	1834	1834	1834	1834	5
569	20231124	090300	1062245	1837	1837	1837	1837	119
570	20231124	090200	843642	1838	1838	1838	1838	203
571	20231124	090100	470528	1838	1838	1838	1838	0
572	20231124	090000	470528	1838	1838	1838	1838	256