KissMeData/000180/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183000	137074260	1860	1860	1860	1860	446
3	20231127	182900	137074260	1860	1860	1860	1860	0
4	20231127	182800	137074260	1860	1860	1860	1860	0
5	20231127	182700	137074260	1860	1860	1860	1860	0
6	20231127	182600	137074260	1860	1860	1860	1860	0
7	20231127	182500	137074260	1860	1860	1860	1860	0
8	20231127	182400	137074260	1860	1860	1860	1860	0
9	20231127	182300	137074260	1860	1860	1860	1860	0
10	20231127	182200	137074260	1860	1860	1860	1860	0
11	20231127	182100	137074260	1860	1860	1860	1860	0
12	20231127	182000	137074260	1860	1860	1860	1860	0
13	20231127	181900	137074260	1860	1860	1860	1860	0
14	20231127	181800	137074260	1860	1860	1860	1860	0
15	20231127	181700	137074260	1860	1860	1860	1860	0
16	20231127	181600	137074260	1860	1860	1860	1860	0
17	20231127	181500	137074260	1860	1860	1860	1860	0
18	20231127	181400	137074260	1860	1860	1860	1860	0
19	20231127	181300	137074260	1860	1860	1860	1860	0
20	20231127	181200	137074260	1860	1860	1860	1860	0
21	20231127	181100	137074260	1860	1860	1860	1860	0
22	20231127	181000	137074260	1860	1860	1860	1860	0
23	20231127	180900	137074260	1860	1860	1860	1860	0
24	20231127	180800	137074260	1860	1860	1860	1860	0
25	20231127	180700	137074260	1860	1860	1860	1860	0
26	20231127	180600	137074260	1860	1860	1860	1860	0
27	20231127	180500	137074260	1860	1860	1860	1860	0
28	20231127	180400	137074260	1860	1860	1860	1860	0
29	20231127	180300	137074260	1860	1860	1860	1860	0
30	20231127	180200	137074260	1860	1860	1860	1860	0
31	20231127	180100	137074260	1860	1860	1860	1860	0
32	20231127	180000	137074260	1860	1860	1860	1860	446
33	20231127	175900	137074260	1860	1860	1860	1860	0
34	20231127	175800	137074260	1860	1860	1860	1860	0
35	20231127	175700	137074260	1860	1860	1860	1860	0
36	20231127	175600	137074260	1860	1860	1860	1860	0
37	20231127	175500	137074260	1860	1860	1860	1860	0
38	20231127	175400	137074260	1860	1860	1860	1860	0
39	20231127	175300	137074260	1860	1860	1860	1860	0
40	20231127	175200	137074260	1860	1860	1860	1860	0
41	20231127	175100	137074260	1860	1860	1860	1860	0
42	20231127	175000	137074260	1860	1860	1860	1860	0
43	20231127	174900	137074260	1860	1860	1860	1860	0
44	20231127	174800	137074260	1860	1860	1860	1860	0
45	20231127	174700	137074260	1860	1860	1860	1860	0
46	20231127	174600	137074260	1860	1860	1860	1860	0
47	20231127	174500	137074260	1860	1860	1860	1860	0
48	20231127	174400	137074260	1860	1860	1860	1860	0
49	20231127	174300	137074260	1860	1860	1860	1860	0
50	20231127	174200	137074260	1860	1860	1860	1860	0
51	20231127	174100	137074260	1860	1860	1860	1860	0
52	20231127	174000	137074260	1860	1860	1860	1860	0
53	20231127	173900	137074260	1860	1860	1860	1860	0
54	20231127	173800	137074260	1860	1860	1860	1860	0
55	20231127	173700	137074260	1860	1860	1860	1860	0
56	20231127	173600	137074260	1860	1860	1860	1860	0
57	20231127	173500	137074260	1860	1860	1860	1860	0
58	20231127	173400	137074260	1860	1860	1860	1860	0
59	20231127	173300	137074260	1860	1860	1860	1860	0
60	20231127	173200	137074260	1860	1860	1860	1860	0
61	20231127	173100	137074260	1860	1860	1860	1860	0
62	20231127	173000	137074260	1860	1860	1860	1860	446
63	20231127	172900	137074260	1860	1860	1860	1860	0
64	20231127	172800	137074260	1860	1860	1860	1860	0
65	20231127	172700	137074260	1860	1860	1860	1860	0
66	20231127	172600	137074260	1860	1860	1860	1860	0
67	20231127	172500	137074260	1860	1860	1860	1860	0
68	20231127	172400	137074260	1860	1860	1860	1860	0
69	20231127	172300	137074260	1860	1860	1860	1860	0
70	20231127	172200	137074260	1860	1860	1860	1860	0
71	20231127	172100	137074260	1860	1860	1860	1860	0
72	20231127	172000	137074260	1860	1860	1860	1860	0
73	20231127	171900	137074260	1860	1860	1860	1860	0
74	20231127	171800	137074260	1860	1860	1860	1860	0
75	20231127	171700	137074260	1860	1860	1860	1860	0
76	20231127	171600	137074260	1860	1860	1860	1860	0
77	20231127	171500	137074260	1860	1860	1860	1860	0
78	20231127	171400	137074260	1860	1860	1860	1860	0
79	20231127	171300	137074260	1860	1860	1860	1860	0
80	20231127	171200	137074260	1860	1860	1860	1860	0
81	20231127	171100	137074260	1860	1860	1860	1860	0
82	20231127	171000	137074260	1860	1860	1860	1860	0
83	20231127	170900	137074260	1860	1860	1860	1860	0
84	20231127	170800	137074260	1860	1860	1860	1860	0
85	20231127	170700	137074260	1860	1860	1860	1860	0
86	20231127	170600	137074260	1860	1860	1860	1860	0
87	20231127	170500	137074260	1860	1860	1860	1860	0
88	20231127	170400	137074260	1860	1860	1860	1860	0
89	20231127	170300	137074260	1860	1860	1860	1860	0
90	20231127	170200	137074260	1860	1860	1860	1860	0
91	20231127	170100	137074260	1860	1860	1860	1860	0
92	20231127	170000	137074260	1860	1860	1860	1860	446
93	20231127	165900	137074260	1860	1860	1860	1860	0
94	20231127	165800	137074260	1860	1860	1860	1860	0
95	20231127	165700	137074260	1860	1860	1860	1860	0
96	20231127	165600	137074260	1860	1860	1860	1860	0
97	20231127	165500	137074260	1860	1860	1860	1860	0
98	20231127	165400	137074260	1860	1860	1860	1860	0
99	20231127	165300	137074260	1860	1860	1860	1860	0
100	20231127	165200	137074260	1860	1860	1860	1860	0
101	20231127	165100	137074260	1860	1860	1860	1860	0
102	20231127	165000	137074260	1860	1860	1860	1860	0
103	20231127	164900	137074260	1860	1860	1860	1860	0
104	20231127	164800	137074260	1860	1860	1860	1860	0
105	20231127	164700	137074260	1860	1860	1860	1860	0
106	20231127	164600	137074260	1860	1860	1860	1860	0
107	20231127	164500	137074260	1860	1860	1860	1860	0
108	20231127	164400	137074260	1860	1860	1860	1860	0
109	20231127	164300	137074260	1860	1860	1860	1860	0
110	20231127	164200	137074260	1860	1860	1860	1860	0
111	20231127	164100	137074260	1860	1860	1860	1860	0
112	20231127	164000	137074260	1860	1860	1860	1860	0
113	20231127	163900	137074260	1860	1860	1860	1860	0
114	20231127	163800	137074260	1860	1860	1860	1860	0
115	20231127	163700	137074260	1860	1860	1860	1860	0
116	20231127	163600	137074260	1860	1860	1860	1860	0
117	20231127	163500	137074260	1860	1860	1860	1860	0
118	20231127	163400	137074260	1860	1860	1860	1860	0
119	20231127	163300	137074260	1860	1860	1860	1860	0
120	20231127	163200	137074260	1860	1860	1860	1860	0
121	20231127	163100	137074260	1860	1860	1860	1860	0
122	20231127	163000	137074260	1860	1860	1860	1860	446
123	20231127	162900	137074260	1860	1860	1860	1860	0
124	20231127	162800	137074260	1860	1860	1860	1860	0
125	20231127	162700	137074260	1860	1860	1860	1860	0
126	20231127	162600	137074260	1860	1860	1860	1860	0
127	20231127	162500	137074260	1860	1860	1860	1860	0
128	20231127	162400	137074260	1860	1860	1860	1860	0
129	20231127	162300	137074260	1860	1860	1860	1860	0
130	20231127	162200	137074260	1860	1860	1860	1860	0
131	20231127	162100	137074260	1860	1860	1860	1860	0
132	20231127	162000	137074260	1860	1860	1860	1860	0
133	20231127	161900	137074260	1860	1860	1860	1860	0
134	20231127	161800	137074260	1860	1860	1860	1860	0
135	20231127	161700	137074260	1860	1860	1860	1860	0
136	20231127	161600	137074260	1860	1860	1860	1860	0
137	20231127	161500	137074260	1860	1860	1860	1860	0
138	20231127	161400	137074260	1860	1860	1860	1860	0
139	20231127	161300	137074260	1860	1860	1860	1860	0
140	20231127	161200	137074260	1860	1860	1860	1860	0
141	20231127	161100	137074260	1860	1860	1860	1860	0
142	20231127	161000	137074260	1860	1860	1860	1860	0
143	20231127	160900	137074260	1860	1860	1860	1860	0
144	20231127	160800	137074260	1860	1860	1860	1860	0
145	20231127	160700	137074260	1860	1860	1860	1860	0
146	20231127	160600	137074260	1860	1860	1860	1860	0
147	20231127	160500	137074260	1860	1860	1860	1860	0
148	20231127	160400	137074260	1860	1860	1860	1860	0
149	20231127	160300	137074260	1860	1860	1860	1860	0
150	20231127	160200	137074260	1860	1860	1860	1860	0
151	20231127	160100	137074260	1860	1860	1860	1860	0
152	20231127	160000	137074260	1860	1860	1860	1860	446
153	20231127	155900	137074260	1860	1860	1860	1860	0
154	20231127	155800	137074260	1860	1860	1860	1860	0
155	20231127	155700	137074260	1860	1860	1860	1860	0
156	20231127	155600	137074260	1860	1860	1860	1860	0
157	20231127	155500	137074260	1860	1860	1860	1860	0
158	20231127	155400	137074260	1860	1860	1860	1860	0
159	20231127	155300	137074260	1860	1860	1860	1860	0
160	20231127	155200	137074260	1860	1860	1860	1860	0
161	20231127	155100	137074260	1860	1860	1860	1860	0
162	20231127	155000	137074260	1860	1860	1860	1860	0
163	20231127	154900	137074260	1860	1860	1860	1860	0
164	20231127	154800	137074260	1860	1860	1860	1860	0
165	20231127	154700	137074260	1860	1860	1860	1860	0
166	20231127	154600	137074260	1860	1860	1860	1860	0
167	20231127	154500	137074260	1860	1860	1860	1860	0
168	20231127	154400	137074260	1860	1860	1860	1860	0
169	20231127	154300	137074260	1860	1860	1860	1860	0
170	20231127	154200	137074260	1860	1860	1860	1860	0
171	20231127	154100	137074260	1860	1860	1860	1860	0
172	20231127	154000	137074260	1860	1860	1860	1860	0
173	20231127	153900	137074260	1860	1860	1860	1860	0
174	20231127	153800	137074260	1860	1860	1860	1860	0
175	20231127	153700	137074260	1860	1860	1860	1860	0
176	20231127	153600	137074260	1860	1860	1860	1860	0
177	20231127	153500	137074260	1860	1860	1860	1860	0
178	20231127	153400	137074260	1860	1860	1860	1860	0
179	20231127	153300	137074260	1860	1860	1860	1860	0
180	20231127	153200	137074260	1860	1860	1860	1860	0
181	20231127	153100	137074260	1860	1860	1860	1860	0
182	20231127	153000	137074260	1860	1860	1860	1860	892
183	20231127	152900	136244700	1860	1860	1860	1860	0
184	20231127	152800	136244700	1860	1860	1860	1860	0
185	20231127	152700	136244700	1860	1860	1860	1860	0
186	20231127	152600	136244700	1860	1860	1860	1860	0
187	20231127	152500	136244700	1860	1860	1860	1860	0
188	20231127	152400	136244700	1860	1860	1860	1860	0
189	20231127	152300	136244700	1860	1860	1860	1860	0
190	20231127	152200	136244700	1860	1860	1860	1860	0
191	20231127	152100	136244700	1860	1860	1860	1860	0
192	20231127	152000	136244700	1860	1860	1860	1860	0
193	20231127	151900	136244700	1860	1860	1860	1860	3
194	20231127	151800	136239120	1855	1855	1856	1855	333
195	20231127	151700	135621399	1855	1859	1859	1855	22
196	20231127	151600	135580509	1860	1860	1860	1860	0
197	20231127	151500	135580509	1860	1860	1860	1860	0
198	20231127	151400	135580509	1860	1860	1860	1860	0
199	20231127	151300	135580509	1860	1859	1860	1859	330
200	20231127	151200	134966997	1860	1855	1860	1855	508
201	20231127	151100	134022140	1855	1855	1855	1855	85
202	20231127	151000	133864465	1855	1858	1858	1855	411
203	20231127	150900	133102050	1860	1860	1860	1860	0
204	20231127	150800	133102050	1860	1860	1860	1860	0
205	20231127	150700	133102050	1860	1860	1860	1860	0
206	20231127	150600	133102050	1860	1860	1860	1860	0
207	20231127	150500	133102050	1860	1860	1860	1860	1
208	20231127	150400	133100190	1860	1860	1860	1860	0
209	20231127	150300	133100190	1860	1860	1860	1860	0
210	20231127	150200	133100190	1860	1860	1860	1860	4
211	20231127	150100	133092750	1863	1863	1863	1863	0
212	20231127	150000	133092750	1863	1863	1863	1863	0
213	20231127	145900	133092750	1863	1863	1863	1863	0
214	20231127	145800	133092750	1863	1863	1863	1863	0
215	20231127	145700	133092750	1863	1863	1863	1863	0
216	20231127	145600	133092750	1863	1863	1863	1863	0
217	20231127	145500	133092750	1863	1863	1863	1863	0
218	20231127	145400	133092750	1863	1863	1863	1863	0
219	20231127	145300	133092750	1863	1863	1863	1863	0
220	20231127	145200	133092750	1863	1863	1863	1863	0
221	20231127	145100	133092750	1863	1863	1863	1863	1
222	20231127	145000	133090887	1858	1856	1858	1856	26
223	20231127	144900	133042629	1863	1863	1863	1863	0
224	20231127	144800	133042629	1863	1863	1863	1863	0
225	20231127	144700	133042629	1863	1863	1863	1863	0
226	20231127	144600	133042629	1863	1863	1863	1863	111
227	20231127	144500	132835836	1857	1859	1859	1857	386
228	20231127	144400	132119032	1863	1863	1863	1863	0
229	20231127	144300	132119032	1863	1864	1864	1863	983
230	20231127	144200	130287693	1870	1870	1870	1870	0
231	20231127	144100	130287693	1870	1870	1870	1870	0
232	20231127	144000	130287693	1870	1870	1870	1870	0
233	20231127	143900	130287693	1870	1870	1870	1870	0
234	20231127	143800	130287693	1870	1870	1870	1870	0
235	20231127	143700	130287693	1870	1870	1870	1870	0
236	20231127	143600	130287693	1870	1870	1870	1870	0
237	20231127	143500	130287693	1870	1870	1870	1870	0
238	20231127	143400	130287693	1870	1870	1870	1870	0
239	20231127	143300	130287693	1870	1870	1870	1870	0
240	20231127	143200	130287693	1870	1870	1870	1870	0
241	20231127	143100	130287693	1870	1870	1870	1870	0
242	20231127	143000	130287693	1870	1870	1870	1870	0
243	20231127	142900	130287693	1870	1864	1870	1864	102
244	20231127	142800	130097553	1863	1863	1863	1863	0
245	20231127	142700	130097553	1863	1866	1866	1863	600
246	20231127	142600	128979729	1869	1869	1869	1869	0
247	20231127	142500	128979729	1869	1869	1869	1869	0
248	20231127	142400	128979729	1869	1869	1869	1869	0
249	20231127	142300	128979729	1869	1869	1869	1869	0
250	20231127	142200	128979729	1869	1869	1869	1869	1
251	20231127	142100	128977860	1872	1872	1872	1872	0
252	20231127	142000	128977860	1872	1872	1872	1872	0
253	20231127	141900	128977860	1872	1872	1872	1872	0
254	20231127	141800	128977860	1872	1872	1872	1872	0
255	20231127	141700	128977860	1872	1872	1872	1872	0
256	20231127	141600	128977860	1872	1872	1872	1872	0
257	20231127	141500	128977860	1872	1872	1872	1872	0
258	20231127	141400	128977860	1872	1872	1872	1872	0
259	20231127	141300	128977860	1872	1872	1872	1872	0
260	20231127	141200	128977860	1872	1872	1872	1872	0
261	20231127	141100	128977860	1872	1866	1872	1866	2050
262	20231127	141000	125142264	1866	1866	1866	1866	17
263	20231127	140900	125110542	1866	1866	1866	1866	0
264	20231127	140800	125110542	1866	1866	1866	1866	0
265	20231127	140700	125110542	1866	1866	1866	1866	0
266	20231127	140600	125110542	1866	1866	1866	1866	0
267	20231127	140500	125110542	1866	1866	1866	1866	0
268	20231127	140400	125110542	1866	1866	1866	1866	0
269	20231127	140300	125110542	1866	1866	1866	1866	0
270	20231127	140200	125110542	1866	1866	1866	1866	0
271	20231127	140100	125110542	1866	1866	1866	1866	1
272	20231127	140000	125108676	1866	1866	1866	1866	0
273	20231127	135900	125108676	1866	1866	1866	1866	0
274	20231127	135800	125108676	1866	1866	1866	1866	0
275	20231127	135700	125108676	1866	1866	1866	1866	1
276	20231127	135600	125106810	1866	1869	1869	1866	13
277	20231127	135500	125082525	1872	1872	1872	1872	0
278	20231127	135400	125082525	1872	1872	1872	1872	0
279	20231127	135300	125082525	1872	1872	1872	1872	0
280	20231127	135200	125082525	1872	1872	1872	1872	0
281	20231127	135100	125082525	1872	1872	1872	1872	0
282	20231127	135000	125082525	1872	1872	1872	1872	0
283	20231127	134900	125082525	1872	1872	1872	1872	0
284	20231127	134800	125082525	1872	1872	1872	1872	0
285	20231127	134700	125082525	1872	1872	1872	1872	0
286	20231127	134600	125082525	1872	1872	1872	1872	0
287	20231127	134500	125082525	1872	1872	1872	1872	0
288	20231127	134400	125082525	1872	1869	1872	1869	823
289	20231127	134300	123541931	1872	1872	1872	1872	0
290	20231127	134200	123541931	1872	1872	1872	1872	0
291	20231127	134100	123541931	1872	1872	1872	1872	0
292	20231127	134000	123541931	1872	1872	1872	1872	0
293	20231127	133900	123541931	1872	1872	1872	1872	0
294	20231127	133800	123541931	1872	1872	1872	1872	0
295	20231127	133700	123541931	1872	1869	1872	1869	5
296	20231127	133600	123532574	1866	1866	1866	1866	1
297	20231127	133500	123530708	1866	1866	1866	1866	0
298	20231127	133400	123530708	1866	1866	1866	1866	0
299	20231127	133300	123530708	1866	1866	1866	1866	0
300	20231127	133200	123530708	1866	1866	1866	1866	2
301	20231127	133100	123526976	1875	1875	1875	1875	0
302	20231127	133000	123526976	1875	1875	1875	1875	0
303	20231127	132900	123526976	1875	1875	1875	1875	0
304	20231127	132800	123526976	1875	1875	1875	1875	0
305	20231127	132700	123526976	1875	1875	1875	1875	0
306	20231127	132600	123526976	1875	1875	1875	1875	0
307	20231127	132500	123526976	1875	1875	1875	1875	0
308	20231127	132400	123526976	1875	1875	1875	1875	0
309	20231127	132300	123526976	1875	1875	1875	1875	0
310	20231127	132200	123526976	1875	1875	1875	1875	0
311	20231127	132100	123526976	1875	1875	1875	1875	0
312	20231127	132000	123526976	1875	1875	1875	1875	2000
313	20231127	131900	119776976	1875	1872	1875	1872	2053
314	20231127	131800	115928580	1874	1869	1874	1869	2
315	20231127	131700	115924837	1865	1875	1875	1862	3430
316	20231127	131600	109499520	1874	1871	1874	1871	6001
317	20231127	131500	98256969	1871	1867	1871	1867	4001
318	20231127	131400	90776102	1867	1865	1867	1865	4
319	20231127	131300	90768639	1860	1860	1860	1860	0
320	20231127	131200	90768639	1860	1860	1860	1860	200
321	20231127	131100	90396639	1867	1867	1867	1867	0
322	20231127	131000	90396639	1867	1859	1867	1859	3000
323	20231127	130900	84804913	1857	1857	1857	1857	0
324	20231127	130800	84804913	1857	1857	1857	1857	0
325	20231127	130700	84804913	1857	1857	1857	1857	30
326	20231127	130600	84749203	1860	1860	1860	1860	0
327	20231127	130500	84749203	1860	1860	1860	1860	0
328	20231127	130400	84749203	1860	1860	1860	1860	0
329	20231127	130300	84749203	1860	1860	1860	1860	0
330	20231127	130200	84749203	1860	1860	1860	1860	0
331	20231127	130100	84749203	1860	1860	1860	1860	0
332	20231127	130000	84749203	1860	1860	1860	1860	0
333	20231127	125900	84749203	1860	1860	1860	1860	0
334	20231127	125800	84749203	1860	1860	1860	1860	0
335	20231127	125700	84749203	1860	1860	1860	1860	0
336	20231127	125600	84749203	1860	1860	1860	1860	0
337	20231127	125500	84749203	1860	1860	1860	1860	0
338	20231127	125400	84749203	1860	1860	1860	1860	19
339	20231127	125300	84713863	1860	1860	1860	1860	0
340	20231127	125200	84713863	1860	1860	1860	1860	0
341	20231127	125100	84713863	1860	1860	1860	1860	0
342	20231127	125000	84713863	1860	1860	1860	1860	1
343	20231127	124900	84712003	1854	1854	1854	1854	0
344	20231127	124800	84712003	1854	1854	1854	1854	0
345	20231127	124700	84712003	1854	1854	1854	1854	0
346	20231127	124600	84712003	1854	1854	1854	1854	118
347	20231127	124500	84493231	1855	1855	1855	1855	0
348	20231127	124400	84493231	1855	1855	1855	1855	0
349	20231127	124300	84493231	1855	1855	1855	1855	0
350	20231127	124200	84493231	1855	1855	1855	1855	0
351	20231127	124100	84493231	1855	1855	1855	1855	0
352	20231127	124000	84493231	1855	1855	1855	1855	0
353	20231127	123900	84493231	1855	1859	1859	1855	83
354	20231127	123800	84339262	1855	1855	1855	1855	18
355	20231127	123700	84305872	1860	1860	1860	1860	0
356	20231127	123600	84305872	1860	1852	1860	1852	501
357	20231127	123500	83374513	1851	1851	1851	1851	20
358	20231127	123400	83337493	1850	1850	1850	1850	1
359	20231127	123300	83335643	1850	1851	1851	1850	900
360	20231127	123200	81669848	1851	1851	1851	1851	20
361	20231127	123100	81632828	1852	1852	1852	1852	467
362	20231127	123000	80767944	1857	1856	1857	1856	90
363	20231127	122900	80600832	1852	1852	1852	1852	0
364	20231127	122800	80600832	1852	1853	1853	1852	259
365	20231127	122700	80120908	1853	1853	1853	1853	0
366	20231127	122600	80120908	1853	1853	1853	1853	0
367	20231127	122500	80120908	1853	1856	1856	1853	500
368	20231127	122400	79194193	1860	1860	1860	1860	0
369	20231127	122300	79194193	1860	1860	1860	1860	0
370	20231127	122200	79194193	1860	1860	1860	1860	0
371	20231127	122100	79194193	1860	1860	1860	1860	0
372	20231127	122000	79194193	1860	1860	1860	1860	0
373	20231127	121900	79194193	1860	1860	1860	1860	0
374	20231127	121800	79194193	1860	1860	1860	1860	0
375	20231127	121700	79194193	1860	1860	1860	1860	0
376	20231127	121600	79194193	1860	1860	1860	1860	24
377	20231127	121500	79149553	1860	1860	1860	1860	60
378	20231127	121400	79037953	1860	1857	1860	1857	10
379	20231127	121300	79019368	1856	1856	1856	1856	0
380	20231127	121200	79019368	1856	1856	1856	1856	0
381	20231127	121100	79019368	1856	1857	1857	1856	229
382	20231127	121000	78594329	1857	1857	1857	1857	60
383	20231127	120900	78482909	1857	1857	1857	1857	0
384	20231127	120800	78482909	1857	1857	1857	1857	0
385	20231127	120700	78482909	1857	1857	1857	1857	0
386	20231127	120600	78482909	1857	1857	1857	1857	0
387	20231127	120500	78482909	1857	1857	1857	1857	0
388	20231127	120400	78482909	1857	1857	1857	1857	0
389	20231127	120300	78482909	1857	1857	1857	1857	0
390	20231127	120200	78482909	1857	1857	1857	1857	0
391	20231127	120100	78482909	1857	1857	1857	1857	0
392	20231127	120000	78482909	1857	1857	1857	1857	0
393	20231127	115900	78482909	1857	1857	1857	1857	0
394	20231127	115800	78482909	1857	1857	1857	1857	0
395	20231127	115700	78482909	1857	1857	1857	1857	76
396	20231127	115600	78341777	1860	1860	1860	1860	0
397	20231127	115500	78341777	1860	1860	1860	1860	0
398	20231127	115400	78341777	1860	1860	1860	1860	0
399	20231127	115300	78341777	1860	1860	1860	1860	0
400	20231127	115200	78341777	1860	1860	1860	1860	0
401	20231127	115100	78341777	1860	1860	1860	1860	0
402	20231127	115000	78341777	1860	1860	1860	1860	10
403	20231127	114900	78323177	1857	1857	1857	1857	0
404	20231127	114800	78323177	1857	1857	1857	1857	0
405	20231127	114700	78323177	1857	1857	1857	1857	30
406	20231127	114600	78267467	1862	1862	1862	1862	0
407	20231127	114500	78267467	1862	1862	1862	1862	0
408	20231127	114400	78267467	1862	1862	1862	1862	0
409	20231127	114300	78267467	1862	1862	1862	1862	0
410	20231127	114200	78267467	1862	1862	1862	1862	0
411	20231127	114100	78267467	1862	1862	1862	1862	0
412	20231127	114000	78267467	1862	1862	1862	1862	0
413	20231127	113900	78267467	1862	1862	1862	1862	19
414	20231127	113800	78232089	1862	1862	1862	1862	0
415	20231127	113700	78232089	1862	1862	1862	1862	0
416	20231127	113600	78232089	1862	1862	1862	1862	0
417	20231127	113500	78232089	1862	1862	1862	1862	0
418	20231127	113400	78232089	1862	1862	1862	1862	0
419	20231127	113300	78232089	1862	1862	1862	1862	0
420	20231127	113200	78232089	1862	1862	1862	1862	0
421	20231127	113100	78232089	1862	1862	1862	1862	0
422	20231127	113000	78232089	1862	1862	1862	1862	0
423	20231127	112900	78232089	1862	1862	1862	1862	0
424	20231127	112800	78232089	1862	1862	1862	1862	0
425	20231127	112700	78232089	1862	1862	1862	1862	0
426	20231127	112600	78232089	1862	1862	1862	1862	0
427	20231127	112500	78232089	1862	1857	1862	1857	201
428	20231127	112400	77858827	1857	1857	1857	1857	0
429	20231127	112300	77858827	1857	1857	1857	1857	29
430	20231127	112200	77804974	1859	1859	1859	1859	0
431	20231127	112100	77804974	1859	1860	1860	1857	13
432	20231127	112000	77780809	1860	1860	1860	1860	220
433	20231127	111900	77371609	1860	1862	1862	1860	18
434	20231127	111800	77338095	1862	1863	1863	1862	128
435	20231127	111700	77099754	1863	1863	1863	1863	1
436	20231127	111600	77097891	1863	1863	1863	1863	0
437	20231127	111500	77097891	1863	1865	1865	1863	6
438	20231127	111400	77086703	1866	1863	1866	1863	7
439	20231127	111300	77073653	1862	1866	1866	1862	103
440	20231127	111200	76881467	1866	1866	1866	1866	0
441	20231127	111100	76881467	1866	1866	1866	1866	0
442	20231127	111000	76881467	1866	1866	1866	1866	0
443	20231127	110900	76881467	1866	1866	1866	1866	0
444	20231127	110800	76881467	1866	1866	1866	1866	4
445	20231127	110700	76874003	1866	1866	1866	1866	0
446	20231127	110600	76874003	1866	1866	1866	1866	0
447	20231127	110500	76874003	1866	1866	1866	1866	0
448	20231127	110400	76874003	1866	1866	1866	1866	18
449	20231127	110300	76840415	1867	1867	1867	1867	0
450	20231127	110200	76840415	1867	1867	1867	1867	0
451	20231127	110100	76840415	1867	1867	1867	1867	0
452	20231127	110000	76840415	1867	1867	1867	1867	0
453	20231127	105900	76840415	1867	1867	1867	1867	0
454	20231127	105800	76840415	1867	1867	1867	1867	0
455	20231127	105700	76840415	1867	1867	1867	1867	10051
456	20231127	105600	58075198	1867	1861	1867	1861	18000
457	20231127	105500	24478640	1860	1860	1860	1860	31
458	20231127	105400	24420980	1860	1860	1860	1860	0
459	20231127	105300	24420980	1860	1860	1860	1860	160
460	20231127	105200	24123380	1860	1860	1860	1860	0
461	20231127	105100	24123380	1860	1860	1860	1860	0
462	20231127	105000	24123380	1860	1859	1860	1859	2330
463	20231127	104900	19789595	1859	1859	1859	1859	0
464	20231127	104800	19789595	1859	1859	1859	1859	0
465	20231127	104700	19789595	1859	1859	1859	1859	0
466	20231127	104600	19789595	1859	1859	1859	1859	200
467	20231127	104500	19417795	1860	1860	1860	1860	0
468	20231127	104400	19417795	1860	1860	1860	1860	0
469	20231127	104300	19417795	1860	1860	1860	1860	0
470	20231127	104200	19417795	1860	1860	1860	1860	0
471	20231127	104100	19417795	1860	1860	1860	1860	0
472	20231127	104000	19417795	1860	1860	1860	1860	0
473	20231127	103900	19417795	1860	1860	1860	1860	0
474	20231127	103800	19417795	1860	1860	1860	1860	0
475	20231127	103700	19417795	1860	1860	1860	1860	0
476	20231127	103600	19417795	1860	1860	1860	1860	0
477	20231127	103500	19417795	1860	1860	1860	1860	0
478	20231127	103400	19417795	1860	1860	1860	1860	0
479	20231127	103300	19417795	1860	1860	1860	1860	0
480	20231127	103200	19417795	1860	1860	1860	1860	0
481	20231127	103100	19417795	1860	1860	1860	1860	18
482	20231127	103000	19384315	1859	1859	1859	1859	0
483	20231127	102900	19384315	1859	1859	1859	1859	1
484	20231127	102800	19382456	1856	1856	1856	1856	1
485	20231127	102700	19380600	1860	1860	1860	1860	0
486	20231127	102600	19380600	1860	1859	1860	1859	500
487	20231127	102500	18451048	1859	1857	1859	1857	531
488	20231127	102400	17464119	1858	1858	1858	1858	0
489	20231127	102300	17464119	1858	1856	1858	1856	11
490	20231127	102200	17443683	1859	1859	1859	1859	0
491	20231127	102100	17443683	1859	1859	1859	1859	0
492	20231127	102000	17443683	1859	1859	1859	1859	0
493	20231127	101900	17443683	1859	1859	1859	1859	0
494	20231127	101800	17443683	1859	1859	1859	1859	0
495	20231127	101700	17443683	1859	1859	1859	1859	0
496	20231127	101600	17443683	1859	1859	1859	1859	0
497	20231127	101500	17443683	1859	1859	1859	1859	0
498	20231127	101400	17443683	1859	1859	1859	1859	0
499	20231127	101300	17443683	1859	1859	1859	1859	0
500	20231127	101200	17443683	1859	1859	1859	1859	0
501	20231127	101100	17443683	1859	1855	1859	1855	10
502	20231127	101000	17425097	1859	1859	1859	1859	0
503	20231127	100900	17425097	1859	1859	1859	1859	0
504	20231127	100800	17425097	1859	1859	1859	1859	0
505	20231127	100700	17425097	1859	1859	1859	1859	0
506	20231127	100600	17425097	1859	1859	1859	1859	0
507	20231127	100500	17425097	1859	1859	1859	1859	8
508	20231127	100400	17410225	1853	1853	1853	1853	0
509	20231127	100300	17410225	1853	1853	1853	1853	0
510	20231127	100200	17410225	1853	1853	1853	1853	0
511	20231127	100100	17410225	1853	1853	1853	1853	0
512	20231127	100000	17410225	1853	1853	1853	1853	0
513	20231127	095900	17410225	1853	1854	1854	1853	346
514	20231127	095800	16768887	1858	1858	1858	1858	0
515	20231127	095700	16768887	1858	1858	1858	1858	0
516	20231127	095600	16768887	1858	1858	1858	1858	0
517	20231127	095500	16768887	1858	1858	1858	1858	0
518	20231127	095400	16768887	1858	1858	1858	1858	52
519	20231127	095300	16672271	1862	1862	1862	1862	0
520	20231127	095200	16672271	1862	1862	1862	1862	0
521	20231127	095100	16672271	1862	1862	1862	1862	100
522	20231127	095000	16486071	1863	1863	1863	1863	0
523	20231127	094900	16486071	1863	1863	1863	1863	1
524	20231127	094800	16484208	1858	1858	1858	1858	0
525	20231127	094700	16484208	1858	1858	1858	1858	0
526	20231127	094600	16484208	1858	1859	1859	1858	422
527	20231127	094500	15700034	1864	1864	1864	1864	0
528	20231127	094400	15700034	1864	1864	1864	1864	0
529	20231127	094300	15700034	1864	1860	1864	1860	528
530	20231127	094200	14716804	1860	1860	1860	1860	1
531	20231127	094100	14714944	1859	1858	1859	1858	315
532	20231127	094000	14129574	1858	1858	1858	1858	0
533	20231127	093900	14129574	1858	1857	1858	1857	500
534	20231127	093800	13200694	1858	1858	1858	1858	0
535	20231127	093700	13200694	1858	1858	1858	1858	0
536	20231127	093600	13200694	1858	1858	1858	1858	0
537	20231127	093500	13200694	1858	1857	1858	1857	130
538	20231127	093400	12959274	1858	1858	1858	1858	0
539	20231127	093300	12959274	1858	1858	1858	1858	1
540	20231127	093200	12957416	1858	1858	1858	1858	0
541	20231127	093100	12957416	1858	1858	1858	1858	1
542	20231127	093000	12955558	1846	1846	1846	1846	0
543	20231127	092900	12955558	1846	1846	1846	1845	557
544	20231127	092800	11927583	1846	1846	1846	1846	0
545	20231127	092700	11927583	1846	1846	1846	1846	30
546	20231127	092600	11872203	1854	1854	1854	1854	0
547	20231127	092500	11872203	1854	1845	1854	1845	580
548	20231127	092400	10797402	1845	1845	1845	1845	0
549	20231127	092300	10797402	1845	1850	1850	1845	2491
550	20231127	092200	6198318	1851	1851	1851	1851	4
551	20231127	092100	6190914	1849	1852	1852	1849	338
552	20231127	092000	5565422	1853	1853	1853	1853	0
553	20231127	091900	5565422	1853	1854	1854	1852	216
554	20231127	091800	5165215	1854	1854	1854	1854	44
555	20231127	091700	5083639	1854	1854	1855	1854	107
556	20231127	091600	4885161	1854	1854	1854	1854	132
557	20231127	091500	4640433	1855	1862	1862	1855	400
558	20231127	091400	3897631	1862	1862	1862	1861	451
559	20231127	091300	3057874	1865	1865	1865	1865	0
560	20231127	091200	3057874	1865	1865	1865	1865	0
561	20231127	091100	3057874	1865	1865	1865	1865	8
562	20231127	091000	3042954	1865	1861	1865	1861	256
563	20231127	090900	2565534	1856	1860	1860	1856	200
564	20231127	090800	2193960	1860	1859	1860	1859	139
565	20231127	090700	1935535	1859	1859	1859	1859	0
566	20231127	090600	1935535	1859	1858	1859	1858	562
567	20231127	090500	890877	1860	1860	1860	1860	103
568	20231127	090400	699297	1856	1856	1856	1856	158
569	20231127	090300	406049	1856	1853	1856	1853	121
570	20231127	090200	181594	1853	1853	1853	1853	0
571	20231127	090100	181594	1853	1853	1853	1853	48
572	20231127	090000	92650	1853	1853	1853	1853	50