KissMeData/000180/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	183000	376301991	1928	1928	1928	1928	14233
3	20231128	182900	376301991	1928	1928	1928	1928	0
4	20231128	182800	376301991	1928	1928	1928	1928	0
5	20231128	182700	376301991	1928	1928	1928	1928	0
6	20231128	182600	376301991	1928	1928	1928	1928	0
7	20231128	182500	376301991	1928	1928	1928	1928	0
8	20231128	182400	376301991	1928	1928	1928	1928	0
9	20231128	182300	376301991	1928	1928	1928	1928	0
10	20231128	182200	376301991	1928	1928	1928	1928	0
11	20231128	182100	376301991	1928	1928	1928	1928	0
12	20231128	182000	376301991	1928	1928	1928	1928	0
13	20231128	181900	376301991	1928	1928	1928	1928	0
14	20231128	181800	376301991	1928	1928	1928	1928	0
15	20231128	181700	376301991	1928	1928	1928	1928	0
16	20231128	181600	376301991	1928	1928	1928	1928	0
17	20231128	181500	376301991	1928	1928	1928	1928	0
18	20231128	181400	376301991	1928	1928	1928	1928	0
19	20231128	181300	376301991	1928	1928	1928	1928	0
20	20231128	181200	376301991	1928	1928	1928	1928	0
21	20231128	181100	376301991	1928	1928	1928	1928	0
22	20231128	181000	376301991	1928	1928	1928	1928	0
23	20231128	180900	376301991	1928	1928	1928	1928	0
24	20231128	180800	376301991	1928	1928	1928	1928	0
25	20231128	180700	376301991	1928	1928	1928	1928	0
26	20231128	180600	376301991	1928	1928	1928	1928	0
27	20231128	180500	376301991	1928	1928	1928	1928	0
28	20231128	180400	376301991	1928	1928	1928	1928	0
29	20231128	180300	376301991	1928	1928	1928	1928	0
30	20231128	180200	376301991	1928	1928	1928	1928	0
31	20231128	180100	376301991	1928	1928	1928	1928	0
32	20231128	180000	376301991	1928	1928	1928	1928	14233
33	20231128	175900	376301991	1928	1928	1928	1928	0
34	20231128	175800	376301991	1928	1928	1928	1928	0
35	20231128	175700	376301991	1928	1928	1928	1928	0
36	20231128	175600	376301991	1928	1928	1928	1928	0
37	20231128	175500	376301991	1928	1928	1928	1928	0
38	20231128	175400	376301991	1928	1928	1928	1928	0
39	20231128	175300	376301991	1928	1928	1928	1928	0
40	20231128	175200	376301991	1928	1928	1928	1928	0
41	20231128	175100	376301991	1928	1928	1928	1928	0
42	20231128	175000	376301991	1928	1928	1928	1928	0
43	20231128	174900	376301991	1928	1928	1928	1928	0
44	20231128	174800	376301991	1928	1928	1928	1928	0
45	20231128	174700	376301991	1928	1928	1928	1928	0
46	20231128	174600	376301991	1928	1928	1928	1928	0
47	20231128	174500	376301991	1928	1928	1928	1928	0
48	20231128	174400	376301991	1928	1928	1928	1928	0
49	20231128	174300	376301991	1928	1928	1928	1928	0
50	20231128	174200	376301991	1928	1928	1928	1928	0
51	20231128	174100	376301991	1928	1928	1928	1928	0
52	20231128	174000	376301991	1928	1928	1928	1928	0
53	20231128	173900	376301991	1928	1928	1928	1928	0
54	20231128	173800	376301991	1928	1928	1928	1928	0
55	20231128	173700	376301991	1928	1928	1928	1928	0
56	20231128	173600	376301991	1928	1928	1928	1928	0
57	20231128	173500	376301991	1928	1928	1928	1928	0
58	20231128	173400	376301991	1928	1928	1928	1928	0
59	20231128	173300	376301991	1928	1928	1928	1928	0
60	20231128	173200	376301991	1928	1928	1928	1928	0
61	20231128	173100	376301991	1928	1928	1928	1928	0
62	20231128	173000	376301991	1928	1928	1928	1928	14233
63	20231128	172900	376301991	1928	1928	1928	1928	0
64	20231128	172800	376301991	1928	1928	1928	1928	0
65	20231128	172700	376301991	1928	1928	1928	1928	0
66	20231128	172600	376301991	1928	1928	1928	1928	0
67	20231128	172500	376301991	1928	1928	1928	1928	0
68	20231128	172400	376301991	1928	1928	1928	1928	0
69	20231128	172300	376301991	1928	1928	1928	1928	0
70	20231128	172200	376301991	1928	1928	1928	1928	0
71	20231128	172100	376301991	1928	1928	1928	1928	0
72	20231128	172000	376301991	1928	1928	1928	1928	0
73	20231128	171900	376301991	1928	1928	1928	1928	0
74	20231128	171800	376301991	1928	1928	1928	1928	0
75	20231128	171700	376301991	1928	1928	1928	1928	0
76	20231128	171600	376301991	1928	1928	1928	1928	0
77	20231128	171500	376301991	1928	1928	1928	1928	0
78	20231128	171400	376301991	1928	1928	1928	1928	0
79	20231128	171300	376301991	1928	1928	1928	1928	0
80	20231128	171200	376301991	1928	1928	1928	1928	0
81	20231128	171100	376301991	1928	1928	1928	1928	0
82	20231128	171000	376301991	1928	1928	1928	1928	0
83	20231128	170900	376301991	1928	1928	1928	1928	0
84	20231128	170800	376301991	1928	1928	1928	1928	0
85	20231128	170700	376301991	1928	1928	1928	1928	0
86	20231128	170600	376301991	1928	1928	1928	1928	0
87	20231128	170500	376301991	1928	1928	1928	1928	0
88	20231128	170400	376301991	1928	1928	1928	1928	0
89	20231128	170300	376301991	1928	1928	1928	1928	0
90	20231128	170200	376301991	1928	1928	1928	1928	0
91	20231128	170100	376301991	1928	1928	1928	1928	0
92	20231128	170000	376301991	1928	1928	1928	1928	14233
93	20231128	165900	376301991	1928	1928	1928	1928	0
94	20231128	165800	376301991	1928	1928	1928	1928	0
95	20231128	165700	376301991	1928	1928	1928	1928	0
96	20231128	165600	376301991	1928	1928	1928	1928	0
97	20231128	165500	376301991	1928	1928	1928	1928	0
98	20231128	165400	376301991	1928	1928	1928	1928	0
99	20231128	165300	376301991	1928	1928	1928	1928	0
100	20231128	165200	376301991	1928	1928	1928	1928	0
101	20231128	165100	376301991	1928	1928	1928	1928	0
102	20231128	165000	376301991	1928	1928	1928	1928	0
103	20231128	164900	376301991	1928	1928	1928	1928	0
104	20231128	164800	376301991	1928	1928	1928	1928	0
105	20231128	164700	376301991	1928	1928	1928	1928	0
106	20231128	164600	376301991	1928	1928	1928	1928	0
107	20231128	164500	376301991	1928	1928	1928	1928	0
108	20231128	164400	376301991	1928	1928	1928	1928	0
109	20231128	164300	376301991	1928	1928	1928	1928	0
110	20231128	164200	376301991	1928	1928	1928	1928	0
111	20231128	164100	376301991	1928	1928	1928	1928	0
112	20231128	164000	376301991	1928	1928	1928	1928	0
113	20231128	163900	376301991	1928	1928	1928	1928	0
114	20231128	163800	376301991	1928	1928	1928	1928	0
115	20231128	163700	376301991	1928	1928	1928	1928	0
116	20231128	163600	376301991	1928	1928	1928	1928	0
117	20231128	163500	376301991	1928	1928	1928	1928	0
118	20231128	163400	376301991	1928	1928	1928	1928	0
119	20231128	163300	376301991	1928	1928	1928	1928	0
120	20231128	163200	376301991	1928	1928	1928	1928	0
121	20231128	163100	376301991	1928	1928	1928	1928	0
122	20231128	163000	376301991	1928	1928	1928	1928	14233
123	20231128	162900	376301991	1928	1928	1928	1928	0
124	20231128	162800	376301991	1928	1928	1928	1928	0
125	20231128	162700	376301991	1928	1928	1928	1928	0
126	20231128	162600	376301991	1928	1928	1928	1928	0
127	20231128	162500	376301991	1928	1928	1928	1928	0
128	20231128	162400	376301991	1928	1928	1928	1928	0
129	20231128	162300	376301991	1928	1928	1928	1928	0
130	20231128	162200	376301991	1928	1928	1928	1928	0
131	20231128	162100	376301991	1928	1928	1928	1928	0
132	20231128	162000	376301991	1928	1928	1928	1928	0
133	20231128	161900	376301991	1928	1928	1928	1928	0
134	20231128	161800	376301991	1928	1928	1928	1928	0
135	20231128	161700	376301991	1928	1928	1928	1928	0
136	20231128	161600	376301991	1928	1928	1928	1928	0
137	20231128	161500	376301991	1928	1928	1928	1928	0
138	20231128	161400	376301991	1928	1928	1928	1928	0
139	20231128	161300	376301991	1928	1928	1928	1928	0
140	20231128	161200	376301991	1928	1928	1928	1928	0
141	20231128	161100	376301991	1928	1928	1928	1928	0
142	20231128	161000	376301991	1928	1928	1928	1928	0
143	20231128	160900	376301991	1928	1928	1928	1928	0
144	20231128	160800	376301991	1928	1928	1928	1928	0
145	20231128	160700	376301991	1928	1928	1928	1928	0
146	20231128	160600	376301991	1928	1928	1928	1928	0
147	20231128	160500	376301991	1928	1928	1928	1928	0
148	20231128	160400	376301991	1928	1928	1928	1928	0
149	20231128	160300	376301991	1928	1928	1928	1928	0
150	20231128	160200	376301991	1928	1928	1928	1928	0
151	20231128	160100	376301991	1928	1928	1928	1928	0
152	20231128	160000	376301991	1928	1928	1928	1928	14233
153	20231128	155900	376301991	1928	1928	1928	1928	0
154	20231128	155800	376301991	1928	1928	1928	1928	0
155	20231128	155700	376301991	1928	1928	1928	1928	0
156	20231128	155600	376301991	1928	1928	1928	1928	0
157	20231128	155500	376301991	1928	1928	1928	1928	0
158	20231128	155400	376301991	1928	1928	1928	1928	0
159	20231128	155300	376301991	1928	1928	1928	1928	0
160	20231128	155200	376301991	1928	1928	1928	1928	0
161	20231128	155100	376301991	1928	1928	1928	1928	0
162	20231128	155000	376301991	1928	1928	1928	1928	0
163	20231128	154900	376301991	1928	1928	1928	1928	0
164	20231128	154800	376301991	1928	1928	1928	1928	0
165	20231128	154700	376301991	1928	1928	1928	1928	0
166	20231128	154600	376301991	1928	1928	1928	1928	0
167	20231128	154500	376301991	1928	1928	1928	1928	0
168	20231128	154400	376301991	1928	1928	1928	1928	0
169	20231128	154300	376301991	1928	1928	1928	1928	0
170	20231128	154200	376301991	1928	1928	1928	1928	0
171	20231128	154100	376301991	1928	1928	1928	1928	0
172	20231128	154000	376301991	1928	1928	1928	1928	0
173	20231128	153900	376301991	1928	1928	1928	1928	0
174	20231128	153800	376301991	1928	1928	1928	1928	0
175	20231128	153700	376301991	1928	1928	1928	1928	0
176	20231128	153600	376301991	1928	1928	1928	1928	0
177	20231128	153500	376301991	1928	1928	1928	1928	0
178	20231128	153400	376301991	1928	1928	1928	1928	0
179	20231128	153300	376301991	1928	1928	1928	1928	0
180	20231128	153200	376301991	1928	1928	1928	1928	0
181	20231128	153100	376301991	1928	1928	1928	1928	0
182	20231128	153000	376301991	1928	1928	1928	1928	28466
183	20231128	152900	348860767	1927	1927	1927	1927	0
184	20231128	152800	348860767	1927	1927	1927	1927	0
185	20231128	152700	348860767	1927	1927	1927	1927	0
186	20231128	152600	348860767	1927	1927	1927	1927	0
187	20231128	152500	348860767	1927	1927	1927	1927	0
188	20231128	152400	348860767	1927	1927	1927	1927	0
189	20231128	152300	348860767	1927	1927	1927	1927	0
190	20231128	152200	348860767	1927	1927	1927	1927	0
191	20231128	152100	348860767	1927	1927	1927	1927	0
192	20231128	152000	348860767	1927	1927	1927	1927	0
193	20231128	151900	348860767	1927	1927	1927	1927	2
194	20231128	151800	348856913	1927	1923	1927	1922	3065
195	20231128	151700	342965743	1927	1927	1927	1927	505
196	20231128	151600	341992608	1927	1927	1927	1927	0
197	20231128	151500	341992608	1927	1927	1927	1927	0
198	20231128	151400	341992608	1927	1924	1927	1923	1001
199	20231128	151300	340067482	1927	1927	1927	1923	2251
200	20231128	151200	335737643	1929	1926	1929	1926	1936
201	20231128	151100	332006721	1926	1926	1926	1926	0
202	20231128	151000	332006721	1926	1926	1926	1926	0
203	20231128	150900	332006721	1926	1926	1926	1926	374
204	20231128	150800	331286397	1927	1927	1927	1927	0
205	20231128	150700	331286397	1927	1928	1928	1927	565
206	20231128	150600	330197641	1928	1926	1928	1926	1640
207	20231128	150500	327038360	1926	1926	1926	1926	2100
208	20231128	150400	322993760	1923	1923	1923	1923	21
209	20231128	150300	322953377	1927	1923	1927	1923	3004
210	20231128	150200	317167730	1923	1923	1923	1923	0
211	20231128	150100	317167730	1923	1923	1923	1923	0
212	20231128	150000	317167730	1923	1923	1923	1923	0
213	20231128	145900	317167730	1923	1923	1923	1923	1
214	20231128	145800	317165807	1923	1923	1923	1923	0
215	20231128	145700	317165807	1923	1923	1923	1923	0
216	20231128	145600	317165807	1923	1923	1923	1923	2
217	20231128	145500	317161961	1923	1923	1923	1923	0
218	20231128	145400	317161961	1923	1923	1923	1923	0
219	20231128	145300	317161961	1923	1922	1923	1922	38
220	20231128	145200	317088916	1922	1921	1922	1921	1469
221	20231128	145100	314266966	1925	1925	1925	1925	0
222	20231128	145000	314266966	1925	1925	1925	1925	1
223	20231128	144900	314265041	1925	1919	1925	1918	4854
224	20231128	144800	304953966	1924	1924	1924	1924	0
225	20231128	144700	304953966	1924	1922	1924	1922	3
226	20231128	144600	304948198	1926	1920	1926	1920	6
227	20231128	144500	304936657	1920	1920	1920	1920	644
228	20231128	144400	303700177	1920	1920	1920	1920	250
229	20231128	144300	303220177	1927	1927	1927	1927	0
230	20231128	144200	303220177	1927	1927	1927	1927	0
231	20231128	144100	303220177	1927	1927	1927	1927	0
232	20231128	144000	303220177	1927	1927	1927	1927	0
233	20231128	143900	303220177	1927	1927	1927	1927	0
234	20231128	143800	303220177	1927	1927	1927	1927	0
235	20231128	143700	303220177	1927	1925	1927	1921	5102
236	20231128	143600	293403694	1925	1921	1925	1921	6086
237	20231128	143500	281693748	1921	1921	1921	1921	0
238	20231128	143400	281693748	1921	1921	1921	1921	0
239	20231128	143300	281693748	1921	1919	1921	1918	604
240	20231128	143200	280535000	1922	1922	1922	1922	0
241	20231128	143100	280535000	1922	1922	1922	1922	0
242	20231128	143000	280535000	1922	1922	1922	1922	0
243	20231128	142900	280535000	1922	1922	1922	1922	0
244	20231128	142800	280535000	1922	1921	1922	1921	3
245	20231128	142700	280529235	1922	1921	1922	1921	28
246	20231128	142600	280475429	1917	1917	1917	1917	15
247	20231128	142500	280446674	1922	1922	1922	1922	0
248	20231128	142400	280446674	1922	1922	1922	1922	0
249	20231128	142300	280446674	1922	1922	1922	1922	0
250	20231128	142200	280446674	1922	1922	1922	1922	0
251	20231128	142100	280446674	1922	1922	1922	1922	0
252	20231128	142000	280446674	1922	1922	1922	1922	0
253	20231128	141900	280446674	1922	1922	1922	1922	0
254	20231128	141800	280446674	1922	1922	1922	1922	0
255	20231128	141700	280446674	1922	1922	1922	1922	0
256	20231128	141600	280446674	1922	1922	1922	1922	0
257	20231128	141500	280446674	1922	1922	1922	1922	0
258	20231128	141400	280446674	1922	1922	1922	1922	1
259	20231128	141300	280444752	1914	1914	1914	1914	0
260	20231128	141200	280444752	1914	1914	1914	1914	0
261	20231128	141100	280444752	1914	1914	1914	1914	0
262	20231128	141000	280444752	1914	1914	1914	1914	0
263	20231128	140900	280444752	1914	1918	1918	1914	108
264	20231128	140800	280237668	1922	1922	1922	1922	0
265	20231128	140700	280237668	1922	1922	1922	1922	1
266	20231128	140600	280235746	1918	1918	1918	1918	0
267	20231128	140500	280235746	1918	1918	1918	1918	0
268	20231128	140400	280235746	1918	1919	1919	1918	2045
269	20231128	140300	276313225	1919	1919	1919	1919	200
270	20231128	140200	275929425	1919	1919	1919	1919	0
271	20231128	140100	275929425	1919	1920	1920	1919	3000
272	20231128	140000	270172394	1923	1923	1923	1923	0
273	20231128	135900	270172394	1923	1923	1923	1923	0
274	20231128	135800	270172394	1923	1923	1923	1923	0
275	20231128	135700	270172394	1923	1923	1923	1923	1
276	20231128	135600	270170471	1919	1919	1919	1919	0
277	20231128	135500	270170471	1919	1921	1921	1919	754
278	20231128	135400	268723129	1924	1924	1924	1924	0
279	20231128	135300	268723129	1924	1924	1924	1924	2
280	20231128	135200	268719281	1921	1921	1921	1921	205
281	20231128	135100	268325476	1920	1920	1920	1920	0
282	20231128	135000	268325476	1920	1920	1920	1920	0
283	20231128	134900	268325476	1920	1924	1924	1920	81
284	20231128	134800	268169784	1924	1924	1924	1924	0
285	20231128	134700	268169784	1924	1924	1924	1924	44
286	20231128	134600	268085128	1920	1923	1923	1920	70
287	20231128	134500	267950725	1925	1926	1927	1925	312
288	20231128	134400	267349810	1926	1923	1926	1923	2000
289	20231128	134300	263500633	1923	1923	1923	1923	0
290	20231128	134200	263500633	1923	1923	1923	1923	4
291	20231128	134100	263492941	1920	1920	1920	1920	1
292	20231128	134000	263491021	1923	1923	1923	1923	1
293	20231128	133900	263489098	1923	1923	1923	1923	41
294	20231128	133800	263410255	1923	1923	1923	1920	12
295	20231128	133700	263387206	1926	1926	1926	1926	0
296	20231128	133600	263387206	1926	1923	1926	1923	60
297	20231128	133500	263271697	1921	1923	1926	1921	5960
298	20231128	133400	251801905	1924	1920	1924	1920	39
299	20231128	133300	251727002	1924	1924	1924	1924	0
300	20231128	133200	251727002	1924	1924	1924	1924	0
301	20231128	133100	251727002	1924	1924	1924	1924	0
302	20231128	133000	251727002	1924	1924	1924	1924	0
303	20231128	132900	251727002	1924	1924	1924	1924	0
304	20231128	132800	251727002	1924	1924	1924	1924	0
305	20231128	132700	251727002	1924	1924	1924	1924	12
306	20231128	132600	251703914	1924	1924	1924	1924	100
307	20231128	132500	251511514	1924	1924	1924	1924	1
308	20231128	132400	251509590	1920	1920	1920	1920	0
309	20231128	132300	251509590	1920	1922	1922	1920	59
310	20231128	132200	251396218	1923	1923	1923	1923	9
311	20231128	132100	251378911	1923	1923	1923	1923	1
312	20231128	132000	251376988	1922	1922	1922	1922	4
313	20231128	131900	251369300	1922	1922	1922	1922	0
314	20231128	131800	251369300	1922	1922	1922	1922	72
315	20231128	131700	251230916	1921	1921	1921	1921	0
316	20231128	131600	251230916	1921	1920	1921	1920	999
317	20231128	131500	249311936	1920	1920	1920	1918	169
318	20231128	131400	248987671	1922	1922	1922	1922	0
319	20231128	131300	248987671	1922	1922	1922	1922	0
320	20231128	131200	248987671	1922	1922	1922	1922	3
321	20231128	131100	248981905	1925	1921	1925	1921	40
322	20231128	131000	248905020	1919	1919	1919	1919	126
323	20231128	130900	248663226	1919	1919	1919	1919	0
324	20231128	130800	248663226	1919	1919	1919	1919	2
325	20231128	130700	248659388	1925	1925	1925	1925	0
326	20231128	130600	248659388	1925	1925	1925	1925	0
327	20231128	130500	248659388	1925	1922	1925	1922	10
328	20231128	130400	248640141	1918	1922	1925	1918	22
329	20231128	130300	248597877	1919	1920	1920	1919	1000
330	20231128	130200	246678294	1925	1925	1925	1925	0
331	20231128	130100	246678294	1925	1925	1925	1925	31
332	20231128	130000	246618619	1920	1925	1925	1920	2
333	20231128	125900	246614774	1925	1925	1925	1920	1533
334	20231128	125800	243665749	1925	1923	1925	1923	243
335	20231128	125700	243198376	1923	1916	1923	1916	4456
336	20231128	125600	234649947	1916	1916	1916	1916	1037
337	20231128	125500	232663055	1916	1916	1916	1916	0
338	20231128	125400	232663055	1916	1917	1917	1916	1616
339	20231128	125300	229565185	1918	1916	1918	1916	15811
340	20231128	125200	199256130	1917	1917	1917	1917	0
341	20231128	125100	199256130	1917	1915	1917	1915	238
342	20231128	125000	198800212	1915	1915	1915	1915	173
343	20231128	124900	198468917	1915	1911	1915	1911	2000
344	20231128	124800	194641307	1911	1911	1911	1911	1
345	20231128	124700	194639396	1900	1900	1900	1900	0
346	20231128	124600	194639396	1900	1899	1900	1899	163
347	20231128	124500	194329697	1899	1899	1899	1899	28
348	20231128	124400	194276525	1899	1899	1899	1899	102
349	20231128	124300	194082827	1887	1902	1902	1887	1094
350	20231128	124200	192006050	1912	1911	1912	1911	3704
351	20231128	124100	184924202	1912	1902	1912	1902	14902
352	20231128	124000	156469723	1902	1892	1902	1892	9922
353	20231128	123900	137628489	1892	1892	1892	1892	0
354	20231128	123800	137628489	1892	1892	1892	1892	0
355	20231128	123700	137628489	1892	1892	1892	1892	0
356	20231128	123600	137628489	1892	1892	1892	1892	0
357	20231128	123500	137628489	1892	1892	1892	1892	9
358	20231128	123400	137611461	1895	1895	1895	1895	0
359	20231128	123300	137611461	1895	1894	1895	1894	435
360	20231128	123200	136787413	1894	1893	1894	1893	127
361	20231128	123100	136546894	1893	1892	1893	1892	773
362	20231128	123000	135084028	1892	1892	1892	1892	37
363	20231128	122900	135014024	1892	1892	1892	1892	400
364	20231128	122800	134257224	1892	1892	1892	1892	500
365	20231128	122700	133311224	1892	1892	1892	1892	50
366	20231128	122600	133216624	1892	1892	1892	1892	0
367	20231128	122500	133216624	1892	1892	1892	1892	0
368	20231128	122400	133216624	1892	1892	1892	1892	0
369	20231128	122300	133216624	1892	1892	1892	1892	0
370	20231128	122200	133216624	1892	1892	1892	1892	50
371	20231128	122100	133122024	1892	1892	1892	1892	0
372	20231128	122000	133122024	1892	1892	1892	1892	0
373	20231128	121900	133122024	1892	1892	1892	1892	0
374	20231128	121800	133122024	1892	1890	1892	1890	547
375	20231128	121700	132087500	1892	1892	1892	1892	0
376	20231128	121600	132087500	1892	1889	1892	1889	4487
377	20231128	121500	123604821	1889	1889	1889	1889	0
378	20231128	121400	123604821	1889	1889	1889	1889	0
379	20231128	121300	123604821	1889	1889	1889	1889	0
380	20231128	121200	123604821	1889	1889	1889	1889	1
381	20231128	121100	123602932	1889	1889	1889	1889	26
382	20231128	121000	123553818	1890	1890	1890	1890	0
383	20231128	120900	123553818	1890	1890	1890	1890	264
384	20231128	120800	123054858	1890	1887	1890	1887	8000
385	20231128	120700	107941372	1887	1887	1887	1887	0
386	20231128	120600	107941372	1887	1887	1887	1887	0
387	20231128	120500	107941372	1887	1883	1887	1883	51
388	20231128	120400	107845162	1886	1886	1886	1886	1735
389	20231128	120300	104572952	1886	1883	1886	1883	2240
390	20231128	120200	100348972	1886	1886	1886	1886	0
391	20231128	120100	100348972	1886	1886	1886	1886	1
392	20231128	120000	100347086	1885	1885	1885	1885	0
393	20231128	115900	100347086	1885	1885	1885	1885	2039
394	20231128	115800	96503571	1885	1884	1885	1884	700
395	20231128	115700	95184154	1884	1884	1884	1884	120
396	20231128	115600	94958074	1884	1884	1884	1884	0
397	20231128	115500	94958074	1884	1884	1884	1884	456
398	20231128	115400	94098970	1884	1884	1884	1884	1
399	20231128	115300	94097086	1883	1883	1883	1883	0
400	20231128	115200	94097086	1883	1883	1883	1883	1
401	20231128	115100	94095203	1884	1884	1884	1884	6
402	20231128	115000	94083899	1883	1882	1883	1882	22
403	20231128	114900	94042474	1882	1882	1882	1882	27
404	20231128	114800	93991660	1882	1882	1882	1882	26
405	20231128	114700	93942728	1882	1882	1882	1882	725
406	20231128	114600	92578278	1882	1882	1882	1882	0
407	20231128	114500	92578278	1882	1882	1882	1882	6
408	20231128	114400	92566986	1882	1882	1882	1882	11
409	20231128	114300	92546284	1882	1882	1882	1882	161
410	20231128	114200	92243282	1884	1884	1884	1884	150
411	20231128	114100	91960682	1884	1884	1884	1884	0
412	20231128	114000	91960682	1884	1884	1884	1884	0
413	20231128	113900	91960682	1884	1884	1884	1884	0
414	20231128	113800	91960682	1884	1884	1884	1884	0
415	20231128	113700	91960682	1884	1884	1884	1884	0
416	20231128	113600	91960682	1884	1884	1884	1884	0
417	20231128	113500	91960682	1884	1884	1884	1884	0
418	20231128	113400	91960682	1884	1884	1884	1884	0
419	20231128	113300	91960682	1884	1884	1884	1884	0
420	20231128	113200	91960682	1884	1884	1884	1884	0
421	20231128	113100	91960682	1884	1884	1884	1884	0
422	20231128	113000	91960682	1884	1884	1884	1884	542
423	20231128	112900	90939554	1885	1885	1885	1885	0
424	20231128	112800	90939554	1885	1885	1885	1885	134
425	20231128	112700	90686964	1881	1881	1881	1881	0
426	20231128	112600	90686964	1881	1881	1881	1881	0
427	20231128	112500	90686964	1881	1881	1881	1881	0
428	20231128	112400	90686964	1881	1881	1881	1881	0
429	20231128	112300	90686964	1881	1881	1881	1881	0
430	20231128	112200	90686964	1881	1881	1881	1881	0
431	20231128	112100	90686964	1881	1881	1881	1881	0
432	20231128	112000	90686964	1881	1881	1881	1881	0
433	20231128	111900	90686964	1881	1883	1883	1881	40
434	20231128	111800	90611704	1884	1884	1884	1884	0
435	20231128	111700	90611704	1884	1884	1884	1884	0
436	20231128	111600	90611704	1884	1884	1884	1884	0
437	20231128	111500	90611704	1884	1884	1884	1884	0
438	20231128	111400	90611704	1884	1882	1884	1882	2
439	20231128	111300	90607938	1882	1882	1882	1882	4
440	20231128	111200	90600410	1885	1885	1885	1885	0
441	20231128	111100	90600410	1885	1885	1885	1885	0
442	20231128	111000	90600410	1885	1885	1885	1885	0
443	20231128	110900	90600410	1885	1885	1885	1885	0
444	20231128	110800	90600410	1885	1885	1885	1885	0
445	20231128	110700	90600410	1885	1885	1885	1885	0
446	20231128	110600	90600410	1885	1885	1885	1885	0
447	20231128	110500	90600410	1885	1885	1885	1885	0
448	20231128	110400	90600410	1885	1885	1885	1885	0
449	20231128	110300	90600410	1885	1882	1885	1882	40
450	20231128	110200	90525069	1884	1884	1884	1884	1
451	20231128	110100	90523185	1885	1885	1885	1885	0
452	20231128	110000	90523185	1885	1885	1885	1885	0
453	20231128	105900	90523185	1885	1885	1885	1885	0
454	20231128	105800	90523185	1885	1885	1885	1885	0
455	20231128	105700	90523185	1885	1885	1885	1885	0
456	20231128	105600	90523185	1885	1885	1885	1885	0
457	20231128	105500	90523185	1885	1885	1885	1885	0
458	20231128	105400	90523185	1885	1885	1885	1885	1
459	20231128	105300	90521300	1882	1882	1882	1882	48
460	20231128	105200	90430964	1882	1885	1885	1882	232
461	20231128	105100	89993890	1885	1885	1885	1885	0
462	20231128	105000	89993890	1885	1885	1885	1885	0
463	20231128	104900	89993890	1885	1885	1885	1885	0
464	20231128	104800	89993890	1885	1885	1885	1885	0
465	20231128	104700	89993890	1885	1885	1885	1885	0
466	20231128	104600	89993890	1885	1885	1885	1885	0
467	20231128	104500	89993890	1885	1885	1885	1885	0
468	20231128	104400	89993890	1885	1885	1885	1885	0
469	20231128	104300	89993890	1885	1882	1885	1882	95
470	20231128	104200	89815094	1884	1882	1884	1882	401
471	20231128	104100	89060410	1883	1883	1883	1883	7
472	20231128	104000	89047229	1885	1885	1885	1885	0
473	20231128	103900	89047229	1885	1885	1885	1885	0
474	20231128	103800	89047229	1885	1885	1885	1885	200
475	20231128	103700	88670229	1885	1885	1885	1885	0
476	20231128	103600	88670229	1885	1885	1885	1885	0
477	20231128	103500	88670229	1885	1884	1886	1884	208
478	20231128	103400	88278007	1882	1882	1882	1882	0
479	20231128	103300	88278007	1882	1882	1882	1882	0
480	20231128	103200	88278007	1882	1880	1885	1880	649
481	20231128	103100	87056106	1880	1882	1882	1880	8711
482	20231128	103000	70672961	1882	1886	1886	1882	3656
483	20231128	102900	63790092	1887	1887	1887	1887	0
484	20231128	102800	63790092	1887	1887	1887	1887	0
485	20231128	102700	63790092	1887	1886	1887	1886	31
486	20231128	102600	63731596	1886	1883	1886	1883	2895
487	20231128	102500	58276851	1883	1883	1883	1883	1388
488	20231128	102400	55663247	1882	1882	1882	1882	266
489	20231128	102300	55162635	1882	1882	1882	1882	1734
490	20231128	102200	51899247	1882	1882	1882	1882	1000
491	20231128	102100	50017247	1882	1883	1883	1882	1150
492	20231128	102000	47851947	1883	1883	1883	1883	0
493	20231128	101900	47851947	1883	1883	1883	1883	0
494	20231128	101800	47851947	1883	1883	1883	1883	0
495	20231128	101700	47851947	1883	1882	1883	1882	210
496	20231128	101600	47456717	1883	1883	1883	1883	0
497	20231128	101500	47456717	1883	1883	1883	1883	0
498	20231128	101400	47456717	1883	1883	1883	1883	1
499	20231128	101300	47454834	1874	1874	1874	1874	0
500	20231128	101200	47454834	1874	1874	1874	1874	0
501	20231128	101100	47454834	1874	1874	1874	1874	0
502	20231128	101000	47454834	1874	1874	1874	1874	0
503	20231128	100900	47454834	1874	1877	1877	1874	2000
504	20231128	100800	43706786	1877	1877	1877	1877	0
505	20231128	100700	43706786	1877	1877	1877	1877	200
506	20231128	100600	43331386	1883	1883	1883	1883	45
507	20231128	100500	43246651	1882	1882	1882	1882	1
508	20231128	100400	43244769	1882	1882	1882	1882	0
509	20231128	100300	43244769	1882	1882	1882	1882	0
510	20231128	100200	43244769	1882	1877	1882	1877	2739
511	20231128	100100	38091689	1877	1877	1877	1877	0
512	20231128	100000	38091689	1877	1877	1877	1877	30
513	20231128	095900	38035379	1881	1877	1881	1877	689
514	20231128	095800	36739450	1880	1880	1880	1880	0
515	20231128	095700	36739450	1880	1877	1880	1877	180
516	20231128	095600	36401053	1874	1874	1874	1874	0
517	20231128	095500	36401053	1874	1873	1874	1873	1584
518	20231128	095400	33433187	1870	1874	1874	1870	3300
519	20231128	095300	27252900	1876	1879	1879	1876	49
520	20231128	095200	27160909	1880	1880	1880	1880	0
521	20231128	095100	27160909	1880	1881	1881	1880	25
522	20231128	095000	27113907	1880	1880	1880	1880	0
523	20231128	094900	27113907	1880	1880	1880	1880	1
524	20231128	094800	27112027	1880	1880	1880	1880	11
525	20231128	094700	27091347	1880	1880	1880	1880	20
526	20231128	094600	27053747	1880	1880	1880	1880	10
527	20231128	094500	27034947	1881	1881	1881	1881	0
528	20231128	094400	27034947	1881	1880	1881	1880	90
529	20231128	094300	26865736	1880	1880	1880	1880	0
530	20231128	094200	26865736	1880	1880	1880	1880	0
531	20231128	094100	26865736	1880	1880	1880	1880	11
532	20231128	094000	26845056	1880	1880	1880	1879	146
533	20231128	093900	26570601	1881	1881	1881	1881	0
534	20231128	093800	26570601	1881	1881	1881	1881	0
535	20231128	093700	26570601	1881	1881	1881	1881	0
536	20231128	093600	26570601	1881	1880	1881	1880	1200
537	20231128	093500	24313828	1878	1878	1878	1878	754
538	20231128	093400	22897816	1879	1879	1879	1879	23
539	20231128	093300	22854599	1882	1879	1882	1878	23
540	20231128	093200	22811354	1879	1880	1881	1879	46
541	20231128	093100	22724846	1880	1880	1880	1880	61
542	20231128	093000	22610166	1880	1878	1880	1878	256
543	20231128	092900	22129286	1878	1878	1878	1878	0
544	20231128	092800	22129286	1878	1874	1878	1874	306
545	20231128	092700	21555072	1876	1876	1876	1876	0
546	20231128	092600	21555072	1876	1876	1876	1876	0
547	20231128	092500	21555072	1876	1876	1876	1876	23
548	20231128	092400	21511924	1876	1874	1876	1874	577
549	20231128	092300	20429661	1871	1871	1871	1871	414
550	20231128	092200	19655067	1874	1874	1874	1874	0
551	20231128	092100	19655067	1874	1874	1874	1874	0
552	20231128	092000	19655067	1874	1874	1874	1874	1
553	20231128	091900	19653193	1870	1870	1870	1870	1000
554	20231128	091800	17783193	1870	1870	1870	1870	269
555	20231128	091700	17280163	1870	1871	1871	1870	869
556	20231128	091600	15655033	1875	1875	1876	1875	939
557	20231128	091500	13893999	1875	1873	1875	1873	384
558	20231128	091400	13174464	1872	1872	1872	1872	32
559	20231128	091300	13114560	1870	1869	1871	1869	763
560	20231128	091200	11688018	1867	1867	1867	1867	768
561	20231128	091100	10254162	1870	1868	1870	1868	311
562	20231128	091000	9673212	1868	1867	1869	1867	1387
563	20231128	090900	7081324	1858	1858	1858	1858	1
564	20231128	090800	7079466	1865	1865	1865	1865	0
565	20231128	090700	7079466	1865	1865	1865	1865	37
566	20231128	090600	7010461	1867	1867	1867	1866	1485
567	20231128	090500	4237971	1867	1864	1869	1864	579
568	20231128	090400	3157341	1864	1860	1864	1860	401
569	20231128	090300	2411477	1868	1868	1868	1868	0
570	20231128	090200	2411477	1868	1865	1868	1865	90
571	20231128	090100	2243468	1868	1868	1868	1868	0
572	20231128	090000	2243468	1868	1868	1868	1868	1201