KissMeData/000180/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183000	38109315	1361	1361	1361	1361	1319
3	20241119	182900	38109315	1361	1361	1361	1361	0
4	20241119	182800	38109315	1361	1361	1361	1361	0
5	20241119	182700	38109315	1361	1361	1361	1361	0
6	20241119	182600	38109315	1361	1361	1361	1361	0
7	20241119	182500	38109315	1361	1361	1361	1361	0
8	20241119	182400	38109315	1361	1361	1361	1361	0
9	20241119	182300	38109315	1361	1361	1361	1361	0
10	20241119	182200	38109315	1361	1361	1361	1361	0
11	20241119	182100	38109315	1361	1361	1361	1361	0
12	20241119	182000	38109315	1361	1361	1361	1361	0
13	20241119	181900	38109315	1361	1361	1361	1361	0
14	20241119	181800	38109315	1361	1361	1361	1361	0
15	20241119	181700	38109315	1361	1361	1361	1361	0
16	20241119	181600	38109315	1361	1361	1361	1361	0
17	20241119	181500	38109315	1361	1361	1361	1361	0
18	20241119	181400	38109315	1361	1361	1361	1361	0
19	20241119	181300	38109315	1361	1361	1361	1361	0
20	20241119	181200	38109315	1361	1361	1361	1361	0
21	20241119	181100	38109315	1361	1361	1361	1361	0
22	20241119	181000	38109315	1361	1361	1361	1361	0
23	20241119	180900	38109315	1361	1361	1361	1361	0
24	20241119	180800	38109315	1361	1361	1361	1361	0
25	20241119	180700	38109315	1361	1361	1361	1361	0
26	20241119	180600	38109315	1361	1361	1361	1361	0
27	20241119	180500	38109315	1361	1361	1361	1361	0
28	20241119	180400	38109315	1361	1361	1361	1361	0
29	20241119	180300	38109315	1361	1361	1361	1361	0
30	20241119	180200	38109315	1361	1361	1361	1361	0
31	20241119	180100	38109315	1361	1361	1361	1361	0
32	20241119	180000	38109315	1361	1361	1361	1361	1319
33	20241119	175900	38109315	1361	1361	1361	1361	0
34	20241119	175800	38109315	1361	1361	1361	1361	0
35	20241119	175700	38109315	1361	1361	1361	1361	0
36	20241119	175600	38109315	1361	1361	1361	1361	0
37	20241119	175500	38109315	1361	1361	1361	1361	0
38	20241119	175400	38109315	1361	1361	1361	1361	0
39	20241119	175300	38109315	1361	1361	1361	1361	0
40	20241119	175200	38109315	1361	1361	1361	1361	0
41	20241119	175100	38109315	1361	1361	1361	1361	0
42	20241119	175000	38109315	1361	1361	1361	1361	0
43	20241119	174900	38109315	1361	1361	1361	1361	0
44	20241119	174800	38109315	1361	1361	1361	1361	0
45	20241119	174700	38109315	1361	1361	1361	1361	0
46	20241119	174600	38109315	1361	1361	1361	1361	0
47	20241119	174500	38109315	1361	1361	1361	1361	0
48	20241119	174400	38109315	1361	1361	1361	1361	0
49	20241119	174300	38109315	1361	1361	1361	1361	0
50	20241119	174200	38109315	1361	1361	1361	1361	0
51	20241119	174100	38109315	1361	1361	1361	1361	0
52	20241119	174000	38109315	1361	1361	1361	1361	0
53	20241119	173900	38109315	1361	1361	1361	1361	0
54	20241119	173800	38109315	1361	1361	1361	1361	0
55	20241119	173700	38109315	1361	1361	1361	1361	0
56	20241119	173600	38109315	1361	1361	1361	1361	0
57	20241119	173500	38109315	1361	1361	1361	1361	0
58	20241119	173400	38109315	1361	1361	1361	1361	0
59	20241119	173300	38109315	1361	1361	1361	1361	0
60	20241119	173200	38109315	1361	1361	1361	1361	0
61	20241119	173100	38109315	1361	1361	1361	1361	0
62	20241119	173000	38109315	1361	1361	1361	1361	1319
63	20241119	172900	38109315	1361	1361	1361	1361	0
64	20241119	172800	38109315	1361	1361	1361	1361	0
65	20241119	172700	38109315	1361	1361	1361	1361	0
66	20241119	172600	38109315	1361	1361	1361	1361	0
67	20241119	172500	38109315	1361	1361	1361	1361	0
68	20241119	172400	38109315	1361	1361	1361	1361	0
69	20241119	172300	38109315	1361	1361	1361	1361	0
70	20241119	172200	38109315	1361	1361	1361	1361	0
71	20241119	172100	38109315	1361	1361	1361	1361	0
72	20241119	172000	38109315	1361	1361	1361	1361	0
73	20241119	171900	38109315	1361	1361	1361	1361	0
74	20241119	171800	38109315	1361	1361	1361	1361	0
75	20241119	171700	38109315	1361	1361	1361	1361	0
76	20241119	171600	38109315	1361	1361	1361	1361	0
77	20241119	171500	38109315	1361	1361	1361	1361	0
78	20241119	171400	38109315	1361	1361	1361	1361	0
79	20241119	171300	38109315	1361	1361	1361	1361	0
80	20241119	171200	38109315	1361	1361	1361	1361	0
81	20241119	171100	38109315	1361	1361	1361	1361	0
82	20241119	171000	38109315	1361	1361	1361	1361	0
83	20241119	170900	38109315	1361	1361	1361	1361	0
84	20241119	170800	38109315	1361	1361	1361	1361	0
85	20241119	170700	38109315	1361	1361	1361	1361	0
86	20241119	170600	38109315	1361	1361	1361	1361	0
87	20241119	170500	38109315	1361	1361	1361	1361	0
88	20241119	170400	38109315	1361	1361	1361	1361	0
89	20241119	170300	38109315	1361	1361	1361	1361	0
90	20241119	170200	38109315	1361	1361	1361	1361	0
91	20241119	170100	38109315	1361	1361	1361	1361	0
92	20241119	170000	38109315	1361	1361	1361	1361	1319
93	20241119	165900	38109315	1361	1361	1361	1361	0
94	20241119	165800	38109315	1361	1361	1361	1361	0
95	20241119	165700	38109315	1361	1361	1361	1361	0
96	20241119	165600	38109315	1361	1361	1361	1361	0
97	20241119	165500	38109315	1361	1361	1361	1361	0
98	20241119	165400	38109315	1361	1361	1361	1361	0
99	20241119	165300	38109315	1361	1361	1361	1361	0
100	20241119	165200	38109315	1361	1361	1361	1361	0
101	20241119	165100	38109315	1361	1361	1361	1361	0
102	20241119	165000	38109315	1361	1361	1361	1361	0
103	20241119	164900	38109315	1361	1361	1361	1361	0
104	20241119	164800	38109315	1361	1361	1361	1361	0
105	20241119	164700	38109315	1361	1361	1361	1361	0
106	20241119	164600	38109315	1361	1361	1361	1361	0
107	20241119	164500	38109315	1361	1361	1361	1361	0
108	20241119	164400	38109315	1361	1361	1361	1361	0
109	20241119	164300	38109315	1361	1361	1361	1361	0
110	20241119	164200	38109315	1361	1361	1361	1361	0
111	20241119	164100	38109315	1361	1361	1361	1361	0
112	20241119	164000	38109315	1361	1361	1361	1361	0
113	20241119	163900	38109315	1361	1361	1361	1361	0
114	20241119	163800	38109315	1361	1361	1361	1361	0
115	20241119	163700	38109315	1361	1361	1361	1361	0
116	20241119	163600	38109315	1361	1361	1361	1361	0
117	20241119	163500	38109315	1361	1361	1361	1361	0
118	20241119	163400	38109315	1361	1361	1361	1361	0
119	20241119	163300	38109315	1361	1361	1361	1361	0
120	20241119	163200	38109315	1361	1361	1361	1361	0
121	20241119	163100	38109315	1361	1361	1361	1361	0
122	20241119	163000	38109315	1361	1361	1361	1361	1319
123	20241119	162900	38109315	1361	1361	1361	1361	0
124	20241119	162800	38109315	1361	1361	1361	1361	0
125	20241119	162700	38109315	1361	1361	1361	1361	0
126	20241119	162600	38109315	1361	1361	1361	1361	0
127	20241119	162500	38109315	1361	1361	1361	1361	0
128	20241119	162400	38109315	1361	1361	1361	1361	0
129	20241119	162300	38109315	1361	1361	1361	1361	0
130	20241119	162200	38109315	1361	1361	1361	1361	0
131	20241119	162100	38109315	1361	1361	1361	1361	0
132	20241119	162000	38109315	1361	1361	1361	1361	0
133	20241119	161900	38109315	1361	1361	1361	1361	0
134	20241119	161800	38109315	1361	1361	1361	1361	0
135	20241119	161700	38109315	1361	1361	1361	1361	0
136	20241119	161600	38109315	1361	1361	1361	1361	0
137	20241119	161500	38109315	1361	1361	1361	1361	0
138	20241119	161400	38109315	1361	1361	1361	1361	0
139	20241119	161300	38109315	1361	1361	1361	1361	0
140	20241119	161200	38109315	1361	1361	1361	1361	0
141	20241119	161100	38109315	1361	1361	1361	1361	0
142	20241119	161000	38109315	1361	1361	1361	1361	0
143	20241119	160900	38109315	1361	1361	1361	1361	0
144	20241119	160800	38109315	1361	1361	1361	1361	0
145	20241119	160700	38109315	1361	1361	1361	1361	0
146	20241119	160600	38109315	1361	1361	1361	1361	0
147	20241119	160500	38109315	1361	1361	1361	1361	0
148	20241119	160400	38109315	1361	1361	1361	1361	0
149	20241119	160300	38109315	1361	1361	1361	1361	0
150	20241119	160200	38109315	1361	1361	1361	1361	0
151	20241119	160100	38109315	1361	1361	1361	1361	0
152	20241119	160000	38109315	1361	1361	1361	1361	1319
153	20241119	155900	38109315	1361	1361	1361	1361	0
154	20241119	155800	38109315	1361	1361	1361	1361	0
155	20241119	155700	38109315	1361	1361	1361	1361	0
156	20241119	155600	38109315	1361	1361	1361	1361	0
157	20241119	155500	38109315	1361	1361	1361	1361	0
158	20241119	155400	38109315	1361	1361	1361	1361	0
159	20241119	155300	38109315	1361	1361	1361	1361	0
160	20241119	155200	38109315	1361	1361	1361	1361	0
161	20241119	155100	38109315	1361	1361	1361	1361	0
162	20241119	155000	38109315	1361	1361	1361	1361	0
163	20241119	154900	38109315	1361	1361	1361	1361	0
164	20241119	154800	38109315	1361	1361	1361	1361	0
165	20241119	154700	38109315	1361	1361	1361	1361	0
166	20241119	154600	38109315	1361	1361	1361	1361	0
167	20241119	154500	38109315	1361	1361	1361	1361	0
168	20241119	154400	38109315	1361	1361	1361	1361	0
169	20241119	154300	38109315	1361	1361	1361	1361	0
170	20241119	154200	38109315	1361	1361	1361	1361	0
171	20241119	154100	38109315	1361	1361	1361	1361	0
172	20241119	154000	38109315	1361	1361	1361	1361	0
173	20241119	153900	38109315	1361	1361	1361	1361	0
174	20241119	153800	38109315	1361	1361	1361	1361	0
175	20241119	153700	38109315	1361	1361	1361	1361	0
176	20241119	153600	38109315	1361	1361	1361	1361	0
177	20241119	153500	38109315	1361	1361	1361	1361	0
178	20241119	153400	38109315	1361	1361	1361	1361	0
179	20241119	153300	38109315	1361	1361	1361	1361	0
180	20241119	153200	38109315	1361	1361	1361	1361	0
181	20241119	153100	38109315	1361	1361	1361	1361	0
182	20241119	153000	38109315	1361	1361	1361	1361	2638
183	20241119	152900	36314156	1356	1356	1356	1356	0
184	20241119	152800	36314156	1356	1356	1356	1356	0
185	20241119	152700	36314156	1356	1356	1356	1356	0
186	20241119	152600	36314156	1356	1356	1356	1356	0
187	20241119	152500	36314156	1356	1356	1356	1356	0
188	20241119	152400	36314156	1356	1356	1356	1356	0
189	20241119	152300	36314156	1356	1356	1356	1356	0
190	20241119	152200	36314156	1356	1356	1356	1356	0
191	20241119	152100	36314156	1356	1356	1356	1356	0
192	20241119	152000	36314156	1356	1356	1356	1356	0
193	20241119	151900	36314156	1356	1356	1356	1356	1
194	20241119	151800	36312800	1356	1356	1356	1356	0
195	20241119	151700	36312800	1356	1356	1356	1356	0
196	20241119	151600	36312800	1356	1356	1356	1356	373
197	20241119	151500	35807012	1356	1352	1356	1352	130
198	20241119	151400	35631205	1352	1352	1352	1352	5
199	20241119	151300	35624445	1352	1352	1352	1352	0
200	20241119	151200	35624445	1352	1352	1352	1352	0
201	20241119	151100	35624445	1352	1352	1352	1352	0
202	20241119	151000	35624445	1352	1352	1352	1352	0
203	20241119	150900	35624445	1352	1350	1352	1350	110
204	20241119	150800	35475925	1352	1352	1352	1352	0
205	20241119	150700	35475925	1352	1352	1352	1352	0
206	20241119	150600	35475925	1352	1352	1352	1352	2
207	20241119	150500	35473221	1352	1352	1352	1352	0
208	20241119	150400	35473221	1352	1352	1352	1352	0
209	20241119	150300	35473221	1352	1352	1352	1352	0
210	20241119	150200	35473221	1352	1352	1352	1352	0
211	20241119	150100	35473221	1352	1352	1352	1352	0
212	20241119	150000	35473221	1352	1352	1352	1352	0
213	20241119	145900	35473221	1352	1352	1352	1352	1
214	20241119	145800	35471869	1352	1352	1352	1352	0
215	20241119	145700	35471869	1352	1352	1352	1352	0
216	20241119	145600	35471869	1352	1352	1352	1352	0
217	20241119	145500	35471869	1352	1352	1352	1352	0
218	20241119	145400	35471869	1352	1352	1352	1352	0
219	20241119	145300	35471869	1352	1352	1352	1352	0
220	20241119	145200	35471869	1352	1352	1352	1352	0
221	20241119	145100	35471869	1352	1352	1352	1352	20
222	20241119	145000	35444829	1352	1352	1352	1352	0
223	20241119	144900	35444829	1352	1352	1352	1352	0
224	20241119	144800	35444829	1352	1352	1352	1352	1
225	20241119	144700	35443477	1352	1352	1352	1352	0
226	20241119	144600	35443477	1352	1352	1352	1352	39
227	20241119	144500	35390749	1350	1350	1350	1350	0
228	20241119	144400	35390749	1350	1350	1350	1350	0
229	20241119	144300	35390749	1350	1350	1350	1350	0
230	20241119	144200	35390749	1350	1350	1350	1350	0
231	20241119	144100	35390749	1350	1350	1350	1350	0
232	20241119	144000	35390749	1350	1352	1352	1350	33
233	20241119	143900	35346183	1352	1352	1352	1352	0
234	20241119	143800	35346183	1352	1352	1352	1352	1
235	20241119	143700	35344831	1353	1353	1353	1353	0
236	20241119	143600	35344831	1353	1353	1353	1353	0
237	20241119	143500	35344831	1353	1353	1353	1353	0
238	20241119	143400	35344831	1353	1353	1353	1353	0
239	20241119	143300	35344831	1353	1353	1353	1353	0
240	20241119	143200	35344831	1353	1353	1353	1353	0
241	20241119	143100	35344831	1353	1353	1353	1353	0
242	20241119	143000	35344831	1353	1353	1353	1353	0
243	20241119	142900	35344831	1353	1353	1353	1353	0
244	20241119	142800	35344831	1353	1353	1353	1353	1
245	20241119	142700	35343478	1352	1352	1352	1352	0
246	20241119	142600	35343478	1352	1352	1352	1352	0
247	20241119	142500	35343478	1352	1352	1352	1352	0
248	20241119	142400	35343478	1352	1352	1352	1352	91
249	20241119	142300	35220446	1353	1353	1353	1353	0
250	20241119	142200	35220446	1353	1353	1353	1353	0
251	20241119	142100	35220446	1353	1353	1353	1353	0
252	20241119	142000	35220446	1353	1353	1353	1353	0
253	20241119	141900	35220446	1353	1353	1353	1353	0
254	20241119	141800	35220446	1353	1353	1353	1353	0
255	20241119	141700	35220446	1353	1353	1353	1353	0
256	20241119	141600	35220446	1353	1353	1353	1353	0
257	20241119	141500	35220446	1353	1353	1353	1353	0
258	20241119	141400	35220446	1353	1353	1353	1353	0
259	20241119	141300	35220446	1353	1353	1353	1353	0
260	20241119	141200	35220446	1353	1353	1353	1353	1
261	20241119	141100	35219093	1356	1356	1356	1356	0
262	20241119	141000	35219093	1356	1356	1356	1356	0
263	20241119	140900	35219093	1356	1356	1356	1356	0
264	20241119	140800	35219093	1356	1356	1356	1356	0
265	20241119	140700	35219093	1356	1356	1356	1356	0
266	20241119	140600	35219093	1356	1356	1356	1356	0
267	20241119	140500	35219093	1356	1356	1356	1356	0
268	20241119	140400	35219093	1356	1356	1356	1356	0
269	20241119	140300	35219093	1356	1356	1356	1356	0
270	20241119	140200	35219093	1356	1356	1356	1356	0
271	20241119	140100	35219093	1356	1356	1356	1356	0
272	20241119	140000	35219093	1356	1356	1356	1356	0
273	20241119	135900	35219093	1356	1356	1356	1356	0
274	20241119	135800	35219093	1356	1356	1356	1356	0
275	20241119	135700	35219093	1356	1356	1356	1356	0
276	20241119	135600	35219093	1356	1356	1356	1356	0
277	20241119	135500	35219093	1356	1356	1356	1356	0
278	20241119	135400	35219093	1356	1356	1356	1356	0
279	20241119	135300	35219093	1356	1356	1356	1356	0
280	20241119	135200	35219093	1356	1356	1356	1356	0
281	20241119	135100	35219093	1356	1356	1356	1356	0
282	20241119	135000	35219093	1356	1356	1356	1356	0
283	20241119	134900	35219093	1356	1356	1356	1356	0
284	20241119	134800	35219093	1356	1356	1356	1356	0
285	20241119	134700	35219093	1356	1356	1356	1356	0
286	20241119	134600	35219093	1356	1356	1356	1356	1
287	20241119	134500	35217737	1356	1356	1356	1356	0
288	20241119	134400	35217737	1356	1356	1356	1356	0
289	20241119	134300	35217737	1356	1356	1356	1356	10
290	20241119	134200	35204177	1349	1349	1349	1349	0
291	20241119	134100	35204177	1349	1349	1349	1349	0
292	20241119	134000	35204177	1349	1349	1349	1349	0
293	20241119	133900	35204177	1349	1349	1349	1349	0
294	20241119	133800	35204177	1349	1349	1349	1349	0
295	20241119	133700	35204177	1349	1349	1349	1349	0
296	20241119	133600	35204177	1349	1349	1349	1349	0
297	20241119	133500	35204177	1349	1349	1349	1349	0
298	20241119	133400	35204177	1349	1349	1349	1349	0
299	20241119	133300	35204177	1349	1349	1349	1349	0
300	20241119	133200	35204177	1349	1349	1349	1349	0
301	20241119	133100	35204177	1349	1350	1350	1348	1110
302	20241119	133000	33707531	1361	1361	1361	1361	0
303	20241119	132900	33707531	1361	1361	1361	1361	0
304	20241119	132800	33707531	1361	1361	1361	1361	0
305	20241119	132700	33707531	1361	1361	1361	1361	0
306	20241119	132600	33707531	1361	1361	1361	1361	0
307	20241119	132500	33707531	1361	1361	1361	1361	0
308	20241119	132400	33707531	1361	1361	1361	1361	0
309	20241119	132300	33707531	1361	1361	1361	1361	0
310	20241119	132200	33707531	1361	1361	1361	1361	0
311	20241119	132100	33707531	1361	1361	1361	1361	0
312	20241119	132000	33707531	1361	1361	1361	1361	1
313	20241119	131900	33706170	1361	1361	1361	1361	0
314	20241119	131800	33706170	1361	1361	1361	1361	5
315	20241119	131700	33699365	1360	1360	1360	1360	0
316	20241119	131600	33699365	1360	1360	1360	1360	56
317	20241119	131500	33623205	1360	1360	1360	1360	0
318	20241119	131400	33623205	1360	1360	1360	1360	0
319	20241119	131300	33623205	1360	1360	1360	1360	0
320	20241119	131200	33623205	1360	1360	1360	1360	1
321	20241119	131100	33621845	1348	1348	1348	1348	0
322	20241119	131000	33621845	1348	1348	1348	1348	0
323	20241119	130900	33621845	1348	1349	1349	1348	800
324	20241119	130800	32543416	1350	1350	1350	1350	0
325	20241119	130700	32543416	1350	1350	1350	1350	0
326	20241119	130600	32543416	1350	1350	1350	1350	0
327	20241119	130500	32543416	1350	1350	1350	1350	1
328	20241119	130400	32542066	1361	1361	1361	1361	0
329	20241119	130300	32542066	1361	1361	1361	1361	0
330	20241119	130200	32542066	1361	1361	1361	1361	0
331	20241119	130100	32542066	1361	1361	1361	1361	0
332	20241119	130000	32542066	1361	1361	1361	1361	0
333	20241119	125900	32542066	1361	1361	1361	1361	0
334	20241119	125800	32542066	1361	1361	1361	1361	0
335	20241119	125700	32542066	1361	1361	1361	1361	0
336	20241119	125600	32542066	1361	1361	1361	1361	0
337	20241119	125500	32542066	1361	1361	1361	1361	0
338	20241119	125400	32542066	1361	1361	1361	1361	0
339	20241119	125300	32542066	1361	1361	1361	1361	0
340	20241119	125200	32542066	1361	1361	1361	1361	0
341	20241119	125100	32542066	1361	1361	1361	1361	0
342	20241119	125000	32542066	1361	1361	1361	1361	0
343	20241119	124900	32542066	1361	1361	1361	1361	20
344	20241119	124800	32514846	1361	1361	1361	1361	1
345	20241119	124700	32513485	1348	1348	1348	1348	0
346	20241119	124600	32513485	1348	1350	1350	1348	500
347	20241119	124500	31838885	1361	1361	1361	1361	0
348	20241119	124400	31838885	1361	1361	1361	1361	1
349	20241119	124300	31837524	1361	1361	1361	1361	0
350	20241119	124200	31837524	1361	1361	1361	1361	0
351	20241119	124100	31837524	1361	1361	1361	1361	0
352	20241119	124000	31837524	1361	1361	1361	1361	0
353	20241119	123900	31837524	1361	1361	1361	1361	0
354	20241119	123800	31837524	1361	1361	1361	1361	0
355	20241119	123700	31837524	1361	1361	1361	1361	0
356	20241119	123600	31837524	1361	1361	1361	1361	0
357	20241119	123500	31837524	1361	1361	1361	1361	0
358	20241119	123400	31837524	1361	1361	1361	1361	0
359	20241119	123300	31837524	1361	1361	1361	1361	0
360	20241119	123200	31837524	1361	1361	1361	1361	0
361	20241119	123100	31837524	1361	1361	1361	1361	0
362	20241119	123000	31837524	1361	1361	1361	1361	0
363	20241119	122900	31837524	1361	1361	1361	1361	0
364	20241119	122800	31837524	1361	1361	1361	1361	1
365	20241119	122700	31836163	1361	1361	1361	1361	0
366	20241119	122600	31836163	1361	1361	1361	1361	1
367	20241119	122500	31834802	1361	1361	1361	1361	0
368	20241119	122400	31834802	1361	1361	1361	1361	0
369	20241119	122300	31834802	1361	1349	1361	1349	501
370	20241119	122200	31158941	1361	1361	1361	1361	1
371	20241119	122100	31157580	1349	1349	1349	1349	0
372	20241119	122000	31157580	1349	1350	1350	1349	331
373	20241119	121900	30710777	1361	1361	1361	1361	13
374	20241119	121800	30693084	1361	1361	1361	1361	0
375	20241119	121700	30693084	1361	1361	1361	1361	0
376	20241119	121600	30693084	1361	1361	1361	1361	0
377	20241119	121500	30693084	1361	1361	1361	1361	0
378	20241119	121400	30693084	1361	1361	1361	1361	0
379	20241119	121300	30693084	1361	1361	1361	1361	0
380	20241119	121200	30693084	1361	1361	1361	1361	0
381	20241119	121100	30693084	1361	1361	1361	1361	0
382	20241119	121000	30693084	1361	1361	1361	1361	0
383	20241119	120900	30693084	1361	1361	1361	1361	0
384	20241119	120800	30693084	1361	1361	1361	1361	0
385	20241119	120700	30693084	1361	1361	1361	1361	1
386	20241119	120600	30691723	1361	1361	1361	1361	0
387	20241119	120500	30691723	1361	1361	1361	1361	0
388	20241119	120400	30691723	1361	1361	1361	1361	0
389	20241119	120300	30691723	1361	1361	1361	1361	0
390	20241119	120200	30691723	1361	1361	1361	1361	0
391	20241119	120100	30691723	1361	1361	1361	1361	0
392	20241119	120000	30691723	1361	1361	1361	1361	0
393	20241119	115900	30691723	1361	1361	1361	1361	0
394	20241119	115800	30691723	1361	1361	1361	1361	0
395	20241119	115700	30691723	1361	1361	1361	1361	0
396	20241119	115600	30691723	1361	1361	1361	1361	0
397	20241119	115500	30691723	1361	1361	1361	1361	0
398	20241119	115400	30691723	1361	1361	1361	1361	0
399	20241119	115300	30691723	1361	1361	1361	1361	0
400	20241119	115200	30691723	1361	1361	1361	1361	0
401	20241119	115100	30691723	1361	1361	1361	1361	1
402	20241119	115000	30690362	1350	1350	1350	1350	0
403	20241119	114900	30690362	1350	1350	1350	1350	0
404	20241119	114800	30690362	1350	1355	1355	1350	200
405	20241119	114700	30420357	1350	1350	1350	1350	0
406	20241119	114600	30420357	1350	1352	1352	1350	12000
407	20241119	114500	14219463	1362	1362	1362	1362	0
408	20241119	114400	14219463	1362	1362	1362	1362	0
409	20241119	114300	14219463	1362	1362	1362	1362	0
410	20241119	114200	14219463	1362	1362	1362	1362	0
411	20241119	114100	14219463	1362	1362	1362	1362	0
412	20241119	114000	14219463	1362	1362	1362	1362	0
413	20241119	113900	14219463	1362	1362	1362	1362	0
414	20241119	113800	14219463	1362	1362	1362	1362	0
415	20241119	113700	14219463	1362	1362	1362	1362	0
416	20241119	113600	14219463	1362	1362	1362	1362	0
417	20241119	113500	14219463	1362	1362	1362	1362	0
418	20241119	113400	14219463	1362	1362	1362	1362	1
419	20241119	113300	14218101	1351	1351	1351	1351	0
420	20241119	113200	14218101	1351	1351	1351	1351	0
421	20241119	113100	14218101	1351	1353	1353	1351	245
422	20241119	113000	13886886	1362	1362	1362	1362	0
423	20241119	112900	13886886	1362	1362	1362	1362	0
424	20241119	112800	13886886	1362	1362	1362	1362	1
425	20241119	112700	13885524	1362	1362	1362	1362	0
426	20241119	112600	13885524	1362	1362	1362	1362	0
427	20241119	112500	13885524	1362	1362	1362	1362	1
428	20241119	112400	13884162	1352	1352	1352	1352	0
429	20241119	112300	13884162	1352	1352	1352	1352	0
430	20241119	112200	13884162	1352	1352	1352	1352	0
431	20241119	112100	13884162	1352	1353	1362	1352	201
432	20241119	112000	13612350	1362	1362	1362	1362	0
433	20241119	111900	13612350	1362	1353	1362	1353	151
434	20241119	111800	13408038	1362	1362	1362	1362	0
435	20241119	111700	13408038	1362	1362	1362	1362	0
436	20241119	111600	13408038	1362	1362	1362	1362	0
437	20241119	111500	13408038	1362	1362	1362	1362	0
438	20241119	111400	13408038	1362	1362	1362	1362	0
439	20241119	111300	13408038	1362	1362	1362	1362	1
440	20241119	111200	13406676	1353	1353	1353	1353	400
441	20241119	111100	12865476	1362	1362	1362	1362	0
442	20241119	111000	12865476	1362	1362	1362	1362	0
443	20241119	110900	12865476	1362	1362	1362	1362	0
444	20241119	110800	12865476	1362	1362	1362	1362	0
445	20241119	110700	12865476	1362	1362	1362	1362	0
446	20241119	110600	12865476	1362	1362	1362	1362	0
447	20241119	110500	12865476	1362	1353	1362	1353	101
448	20241119	110400	12728814	1362	1362	1362	1362	0
449	20241119	110300	12728814	1362	1354	1362	1354	31
450	20241119	110200	12686792	1354	1355	1355	1354	12
451	20241119	110100	12670533	1356	1356	1356	1356	0
452	20241119	110000	12670533	1356	1358	1358	1356	100
453	20241119	105900	12534736	1362	1362	1362	1362	0
454	20241119	105800	12534736	1362	1362	1362	1362	0
455	20241119	105700	12534736	1362	1362	1362	1362	0
456	20241119	105600	12534736	1362	1362	1362	1362	1
457	20241119	105500	12533374	1362	1362	1362	1362	0
458	20241119	105400	12533374	1362	1362	1362	1362	0
459	20241119	105300	12533374	1362	1362	1362	1362	0
460	20241119	105200	12533374	1362	1362	1362	1362	0
461	20241119	105100	12533374	1362	1362	1362	1362	0
462	20241119	105000	12533374	1362	1362	1362	1362	0
463	20241119	104900	12533374	1362	1362	1362	1362	0
464	20241119	104800	12533374	1362	1362	1362	1362	0
465	20241119	104700	12533374	1362	1362	1362	1362	0
466	20241119	104600	12533374	1362	1362	1362	1362	0
467	20241119	104500	12533374	1362	1362	1362	1362	150
468	20241119	104400	12329074	1362	1362	1362	1362	0
469	20241119	104300	12329074	1362	1362	1362	1362	0
470	20241119	104200	12329074	1362	1362	1362	1362	0
471	20241119	104100	12329074	1362	1362	1362	1362	0
472	20241119	104000	12329074	1362	1362	1362	1362	0
473	20241119	103900	12329074	1362	1362	1362	1362	0
474	20241119	103800	12329074	1362	1362	1362	1362	0
475	20241119	103700	12329074	1362	1362	1362	1362	0
476	20241119	103600	12329074	1362	1362	1363	1362	1405
477	20241119	103500	10415462	1362	1362	1362	1362	0
478	20241119	103400	10415462	1362	1362	1362	1362	0
479	20241119	103300	10415462	1362	1362	1362	1362	0
480	20241119	103200	10415462	1362	1362	1362	1362	0
481	20241119	103100	10415462	1362	1362	1362	1362	13
482	20241119	103000	10397756	1361	1361	1361	1361	0
483	20241119	102900	10397756	1361	1361	1361	1361	0
484	20241119	102800	10397756	1361	1361	1361	1361	1
485	20241119	102700	10396395	1362	1362	1362	1362	0
486	20241119	102600	10396395	1362	1362	1362	1362	0
487	20241119	102500	10396395	1362	1362	1362	1362	112
488	20241119	102400	10243851	1362	1362	1362	1362	0
489	20241119	102300	10243851	1362	1362	1362	1362	0
490	20241119	102200	10243851	1362	1362	1362	1362	0
491	20241119	102100	10243851	1362	1362	1362	1362	1
492	20241119	102000	10242489	1359	1359	1359	1359	0
493	20241119	101900	10242489	1359	1359	1359	1359	0
494	20241119	101800	10242489	1359	1359	1359	1359	44
495	20241119	101700	10182693	1359	1359	1359	1359	58
496	20241119	101600	10103871	1359	1359	1359	1359	0
497	20241119	101500	10103871	1359	1359	1359	1359	0
498	20241119	101400	10103871	1359	1359	1359	1359	0
499	20241119	101300	10103871	1359	1359	1359	1359	0
500	20241119	101200	10103871	1359	1359	1359	1359	0
501	20241119	101100	10103871	1359	1359	1359	1359	0
502	20241119	101000	10103871	1359	1359	1359	1359	0
503	20241119	100900	10103871	1359	1359	1359	1359	0
504	20241119	100800	10103871	1359	1359	1359	1359	0
505	20241119	100700	10103871	1359	1360	1360	1359	24
506	20241119	100600	10071254	1362	1362	1362	1362	0
507	20241119	100500	10071254	1362	1362	1362	1362	0
508	20241119	100400	10071254	1362	1362	1362	1362	0
509	20241119	100300	10071254	1362	1362	1362	1362	0
510	20241119	100200	10071254	1362	1362	1362	1362	20
511	20241119	100100	10044014	1362	1362	1362	1362	0
512	20241119	100000	10044014	1362	1362	1362	1362	0
513	20241119	095900	10044014	1362	1362	1362	1362	20
514	20241119	095800	10016774	1362	1362	1362	1362	0
515	20241119	095700	10016774	1362	1362	1362	1362	0
516	20241119	095600	10016774	1362	1362	1362	1362	0
517	20241119	095500	10016774	1362	1362	1362	1362	0
518	20241119	095400	10016774	1362	1362	1362	1362	0
519	20241119	095300	10016774	1362	1362	1362	1362	0
520	20241119	095200	10016774	1362	1362	1362	1362	0
521	20241119	095100	10016774	1362	1362	1362	1362	3
522	20241119	095000	10012688	1362	1362	1362	1362	0
523	20241119	094900	10012688	1362	1362	1362	1362	0
524	20241119	094800	10012688	1362	1362	1362	1362	100
525	20241119	094700	9876488	1362	1362	1362	1362	0
526	20241119	094600	9876488	1362	1362	1362	1362	0
527	20241119	094500	9876488	1362	1362	1362	1362	38
528	20241119	094400	9824732	1363	1363	1363	1363	0
529	20241119	094300	9824732	1363	1363	1363	1363	0
530	20241119	094200	9824732	1363	1363	1363	1363	0
531	20241119	094100	9824732	1363	1363	1363	1363	0
532	20241119	094000	9824732	1363	1363	1363	1363	0
533	20241119	093900	9824732	1363	1363	1363	1363	0
534	20241119	093800	9824732	1363	1363	1363	1363	0
535	20241119	093700	9824732	1363	1363	1363	1363	0
536	20241119	093600	9824732	1363	1363	1363	1363	0
537	20241119	093500	9824732	1363	1363	1363	1363	0
538	20241119	093400	9824732	1363	1363	1363	1363	41
539	20241119	093300	9768849	1363	1363	1363	1363	0
540	20241119	093200	9768849	1363	1363	1363	1363	0
541	20241119	093100	9768849	1363	1363	1363	1363	0
542	20241119	093000	9768849	1363	1363	1363	1363	0
543	20241119	092900	9768849	1363	1363	1363	1363	1
544	20241119	092800	9767486	1362	1362	1362	1362	0
545	20241119	092700	9767486	1362	1362	1362	1362	32
546	20241119	092600	9723902	1362	1362	1362	1362	0
547	20241119	092500	9723902	1362	1362	1362	1362	100
548	20241119	092400	9587702	1362	1362	1362	1362	0
549	20241119	092300	9587702	1362	1362	1362	1362	0
550	20241119	092200	9587702	1362	1362	1362	1362	18
551	20241119	092100	9563186	1362	1360	1362	1360	238
552	20241119	092000	9239310	1360	1360	1360	1360	0
553	20241119	091900	9239310	1360	1360	1360	1360	0
554	20241119	091800	9239310	1360	1360	1360	1360	147
555	20241119	091700	9039390	1360	1360	1360	1360	1895
556	20241119	091600	6462190	1360	1360	1360	1360	0
557	20241119	091500	6462190	1360	1360	1360	1360	0
558	20241119	091400	6462190	1360	1360	1360	1360	0
559	20241119	091300	6462190	1360	1360	1360	1360	0
560	20241119	091200	6462190	1360	1360	1360	1360	0
561	20241119	091100	6462190	1360	1360	1360	1360	0
562	20241119	091000	6462190	1360	1360	1360	1360	39
563	20241119	090900	6409150	1360	1359	1360	1359	1610
564	20241119	090800	4219925	1359	1359	1359	1359	0
565	20241119	090700	4219925	1359	1358	1359	1358	1100
566	20241119	090600	2725325	1359	1359	1359	1359	43
567	20241119	090500	2666888	1359	1359	1359	1359	476
568	20241119	090400	2020004	1359	1359	1359	1359	0
569	20241119	090300	2020004	1359	1351	1359	1351	145
570	20241119	090200	1823749	1359	1359	1359	1359	1213
571	20241119	090100	175282	1358	1358	1358	1358	0
572	20241119	090000	175282	1358	1359	1359	1358	129