KissMeData/000180/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183000	79701859	1859	1859	1859	1859	2217
3	20231121	182900	79701859	1859	1859	1859	1859	0
4	20231121	182800	79701859	1859	1859	1859	1859	0
5	20231121	182700	79701859	1859	1859	1859	1859	0
6	20231121	182600	79701859	1859	1859	1859	1859	0
7	20231121	182500	79701859	1859	1859	1859	1859	0
8	20231121	182400	79701859	1859	1859	1859	1859	0
9	20231121	182300	79701859	1859	1859	1859	1859	0
10	20231121	182200	79701859	1859	1859	1859	1859	0
11	20231121	182100	79701859	1859	1859	1859	1859	0
12	20231121	182000	79701859	1859	1859	1859	1859	0
13	20231121	181900	79701859	1859	1859	1859	1859	0
14	20231121	181800	79701859	1859	1859	1859	1859	0
15	20231121	181700	79701859	1859	1859	1859	1859	0
16	20231121	181600	79701859	1859	1859	1859	1859	0
17	20231121	181500	79701859	1859	1859	1859	1859	0
18	20231121	181400	79701859	1859	1859	1859	1859	0
19	20231121	181300	79701859	1859	1859	1859	1859	0
20	20231121	181200	79701859	1859	1859	1859	1859	0
21	20231121	181100	79701859	1859	1859	1859	1859	0
22	20231121	181000	79701859	1859	1859	1859	1859	0
23	20231121	180900	79701859	1859	1859	1859	1859	0
24	20231121	180800	79701859	1859	1859	1859	1859	0
25	20231121	180700	79701859	1859	1859	1859	1859	0
26	20231121	180600	79701859	1859	1859	1859	1859	0
27	20231121	180500	79701859	1859	1859	1859	1859	0
28	20231121	180400	79701859	1859	1859	1859	1859	0
29	20231121	180300	79701859	1859	1859	1859	1859	0
30	20231121	180200	79701859	1859	1859	1859	1859	0
31	20231121	180100	79701859	1859	1859	1859	1859	0
32	20231121	180000	79701859	1859	1859	1859	1859	2217
33	20231121	175900	79701859	1859	1859	1859	1859	0
34	20231121	175800	79701859	1859	1859	1859	1859	0
35	20231121	175700	79701859	1859	1859	1859	1859	0
36	20231121	175600	79701859	1859	1859	1859	1859	0
37	20231121	175500	79701859	1859	1859	1859	1859	0
38	20231121	175400	79701859	1859	1859	1859	1859	0
39	20231121	175300	79701859	1859	1859	1859	1859	0
40	20231121	175200	79701859	1859	1859	1859	1859	0
41	20231121	175100	79701859	1859	1859	1859	1859	0
42	20231121	175000	79701859	1859	1859	1859	1859	0
43	20231121	174900	79701859	1859	1859	1859	1859	0
44	20231121	174800	79701859	1859	1859	1859	1859	0
45	20231121	174700	79701859	1859	1859	1859	1859	0
46	20231121	174600	79701859	1859	1859	1859	1859	0
47	20231121	174500	79701859	1859	1859	1859	1859	0
48	20231121	174400	79701859	1859	1859	1859	1859	0
49	20231121	174300	79701859	1859	1859	1859	1859	0
50	20231121	174200	79701859	1859	1859	1859	1859	0
51	20231121	174100	79701859	1859	1859	1859	1859	0
52	20231121	174000	79701859	1859	1859	1859	1859	0
53	20231121	173900	79701859	1859	1859	1859	1859	0
54	20231121	173800	79701859	1859	1859	1859	1859	0
55	20231121	173700	79701859	1859	1859	1859	1859	0
56	20231121	173600	79701859	1859	1859	1859	1859	0
57	20231121	173500	79701859	1859	1859	1859	1859	0
58	20231121	173400	79701859	1859	1859	1859	1859	0
59	20231121	173300	79701859	1859	1859	1859	1859	0
60	20231121	173200	79701859	1859	1859	1859	1859	0
61	20231121	173100	79701859	1859	1859	1859	1859	0
62	20231121	173000	79701859	1859	1859	1859	1859	2217
63	20231121	172900	79701859	1859	1859	1859	1859	0
64	20231121	172800	79701859	1859	1859	1859	1859	0
65	20231121	172700	79701859	1859	1859	1859	1859	0
66	20231121	172600	79701859	1859	1859	1859	1859	0
67	20231121	172500	79701859	1859	1859	1859	1859	0
68	20231121	172400	79701859	1859	1859	1859	1859	0
69	20231121	172300	79701859	1859	1859	1859	1859	0
70	20231121	172200	79701859	1859	1859	1859	1859	0
71	20231121	172100	79701859	1859	1859	1859	1859	0
72	20231121	172000	79701859	1859	1859	1859	1859	0
73	20231121	171900	79701859	1859	1859	1859	1859	0
74	20231121	171800	79701859	1859	1859	1859	1859	0
75	20231121	171700	79701859	1859	1859	1859	1859	0
76	20231121	171600	79701859	1859	1859	1859	1859	0
77	20231121	171500	79701859	1859	1859	1859	1859	0
78	20231121	171400	79701859	1859	1859	1859	1859	0
79	20231121	171300	79701859	1859	1859	1859	1859	0
80	20231121	171200	79701859	1859	1859	1859	1859	0
81	20231121	171100	79701859	1859	1859	1859	1859	0
82	20231121	171000	79701859	1859	1859	1859	1859	0
83	20231121	170900	79701859	1859	1859	1859	1859	0
84	20231121	170800	79701859	1859	1859	1859	1859	0
85	20231121	170700	79701859	1859	1859	1859	1859	0
86	20231121	170600	79701859	1859	1859	1859	1859	0
87	20231121	170500	79701859	1859	1859	1859	1859	0
88	20231121	170400	79701859	1859	1859	1859	1859	0
89	20231121	170300	79701859	1859	1859	1859	1859	0
90	20231121	170200	79701859	1859	1859	1859	1859	0
91	20231121	170100	79701859	1859	1859	1859	1859	0
92	20231121	170000	79701859	1859	1859	1859	1859	2217
93	20231121	165900	79701859	1859	1859	1859	1859	0
94	20231121	165800	79701859	1859	1859	1859	1859	0
95	20231121	165700	79701859	1859	1859	1859	1859	0
96	20231121	165600	79701859	1859	1859	1859	1859	0
97	20231121	165500	79701859	1859	1859	1859	1859	0
98	20231121	165400	79701859	1859	1859	1859	1859	0
99	20231121	165300	79701859	1859	1859	1859	1859	0
100	20231121	165200	79701859	1859	1859	1859	1859	0
101	20231121	165100	79701859	1859	1859	1859	1859	0
102	20231121	165000	79701859	1859	1859	1859	1859	0
103	20231121	164900	79701859	1859	1859	1859	1859	0
104	20231121	164800	79701859	1859	1859	1859	1859	0
105	20231121	164700	79701859	1859	1859	1859	1859	0
106	20231121	164600	79701859	1859	1859	1859	1859	0
107	20231121	164500	79701859	1859	1859	1859	1859	0
108	20231121	164400	79701859	1859	1859	1859	1859	0
109	20231121	164300	79701859	1859	1859	1859	1859	0
110	20231121	164200	79701859	1859	1859	1859	1859	0
111	20231121	164100	79701859	1859	1859	1859	1859	0
112	20231121	164000	79701859	1859	1859	1859	1859	0
113	20231121	163900	79701859	1859	1859	1859	1859	0
114	20231121	163800	79701859	1859	1859	1859	1859	0
115	20231121	163700	79701859	1859	1859	1859	1859	0
116	20231121	163600	79701859	1859	1859	1859	1859	0
117	20231121	163500	79701859	1859	1859	1859	1859	0
118	20231121	163400	79701859	1859	1859	1859	1859	0
119	20231121	163300	79701859	1859	1859	1859	1859	0
120	20231121	163200	79701859	1859	1859	1859	1859	0
121	20231121	163100	79701859	1859	1859	1859	1859	0
122	20231121	163000	79701859	1859	1859	1859	1859	2217
123	20231121	162900	79701859	1859	1859	1859	1859	0
124	20231121	162800	79701859	1859	1859	1859	1859	0
125	20231121	162700	79701859	1859	1859	1859	1859	0
126	20231121	162600	79701859	1859	1859	1859	1859	0
127	20231121	162500	79701859	1859	1859	1859	1859	0
128	20231121	162400	79701859	1859	1859	1859	1859	0
129	20231121	162300	79701859	1859	1859	1859	1859	0
130	20231121	162200	79701859	1859	1859	1859	1859	0
131	20231121	162100	79701859	1859	1859	1859	1859	0
132	20231121	162000	79701859	1859	1859	1859	1859	0
133	20231121	161900	79701859	1859	1859	1859	1859	0
134	20231121	161800	79701859	1859	1859	1859	1859	0
135	20231121	161700	79701859	1859	1859	1859	1859	0
136	20231121	161600	79701859	1859	1859	1859	1859	0
137	20231121	161500	79701859	1859	1859	1859	1859	0
138	20231121	161400	79701859	1859	1859	1859	1859	0
139	20231121	161300	79701859	1859	1859	1859	1859	0
140	20231121	161200	79701859	1859	1859	1859	1859	0
141	20231121	161100	79701859	1859	1859	1859	1859	0
142	20231121	161000	79701859	1859	1859	1859	1859	0
143	20231121	160900	79701859	1859	1859	1859	1859	0
144	20231121	160800	79701859	1859	1859	1859	1859	0
145	20231121	160700	79701859	1859	1859	1859	1859	0
146	20231121	160600	79701859	1859	1859	1859	1859	0
147	20231121	160500	79701859	1859	1859	1859	1859	0
148	20231121	160400	79701859	1859	1859	1859	1859	0
149	20231121	160300	79701859	1859	1859	1859	1859	0
150	20231121	160200	79701859	1859	1859	1859	1859	0
151	20231121	160100	79701859	1859	1859	1859	1859	0
152	20231121	160000	79701859	1859	1859	1859	1859	2217
153	20231121	155900	79701859	1859	1859	1859	1859	0
154	20231121	155800	79701859	1859	1859	1859	1859	0
155	20231121	155700	79701859	1859	1859	1859	1859	0
156	20231121	155600	79701859	1859	1859	1859	1859	0
157	20231121	155500	79701859	1859	1859	1859	1859	0
158	20231121	155400	79701859	1859	1859	1859	1859	0
159	20231121	155300	79701859	1859	1859	1859	1859	0
160	20231121	155200	79701859	1859	1859	1859	1859	0
161	20231121	155100	79701859	1859	1859	1859	1859	0
162	20231121	155000	79701859	1859	1859	1859	1859	0
163	20231121	154900	79701859	1859	1859	1859	1859	0
164	20231121	154800	79701859	1859	1859	1859	1859	0
165	20231121	154700	79701859	1859	1859	1859	1859	0
166	20231121	154600	79701859	1859	1859	1859	1859	0
167	20231121	154500	79701859	1859	1859	1859	1859	0
168	20231121	154400	79701859	1859	1859	1859	1859	0
169	20231121	154300	79701859	1859	1859	1859	1859	0
170	20231121	154200	79701859	1859	1859	1859	1859	0
171	20231121	154100	79701859	1859	1859	1859	1859	0
172	20231121	154000	79701859	1859	1859	1859	1859	0
173	20231121	153900	79701859	1859	1859	1859	1859	0
174	20231121	153800	79701859	1859	1859	1859	1859	0
175	20231121	153700	79701859	1859	1859	1859	1859	0
176	20231121	153600	79701859	1859	1859	1859	1859	0
177	20231121	153500	79701859	1859	1859	1859	1859	0
178	20231121	153400	79701859	1859	1859	1859	1859	0
179	20231121	153300	79701859	1859	1859	1859	1859	0
180	20231121	153200	79701859	1859	1859	1859	1859	0
181	20231121	153100	79701859	1859	1859	1859	1859	0
182	20231121	153000	79701859	1859	1859	1859	1859	4434
183	20231121	152900	75580456	1859	1859	1859	1859	0
184	20231121	152800	75580456	1859	1859	1859	1859	0
185	20231121	152700	75580456	1859	1859	1859	1859	0
186	20231121	152600	75580456	1859	1859	1859	1859	0
187	20231121	152500	75580456	1859	1859	1859	1859	0
188	20231121	152400	75580456	1859	1859	1859	1859	0
189	20231121	152300	75580456	1859	1859	1859	1859	0
190	20231121	152200	75580456	1859	1859	1859	1859	0
191	20231121	152100	75580456	1859	1859	1859	1859	0
192	20231121	152000	75580456	1859	1859	1859	1859	0
193	20231121	151900	75580456	1859	1859	1859	1859	631
194	20231121	151800	74407427	1859	1859	1859	1859	0
195	20231121	151700	74407427	1859	1859	1859	1859	0
196	20231121	151600	74407427	1859	1859	1859	1859	10
197	20231121	151500	74388837	1859	1859	1859	1859	0
198	20231121	151400	74388837	1859	1859	1859	1859	1
199	20231121	151300	74386978	1855	1855	1855	1855	3
200	20231121	151200	74381413	1858	1858	1858	1858	0
201	20231121	151100	74381413	1858	1859	1859	1858	57
202	20231121	151000	74275454	1859	1859	1859	1859	0
203	20231121	150900	74275454	1859	1859	1859	1859	0
204	20231121	150800	74275454	1859	1859	1859	1859	0
205	20231121	150700	74275454	1859	1859	1859	1859	0
206	20231121	150600	74275454	1859	1859	1859	1859	0
207	20231121	150500	74275454	1859	1859	1859	1859	0
208	20231121	150400	74275454	1859	1859	1859	1859	271
209	20231121	150300	73771665	1859	1859	1859	1859	0
210	20231121	150200	73771665	1859	1859	1859	1859	10
211	20231121	150100	73753075	1859	1859	1859	1859	0
212	20231121	150000	73753075	1859	1859	1859	1859	0
213	20231121	145900	73753075	1859	1859	1859	1859	0
214	20231121	145800	73753075	1859	1859	1859	1859	0
215	20231121	145700	73753075	1859	1859	1859	1859	10
216	20231121	145600	73734485	1853	1853	1853	1853	0
217	20231121	145500	73734485	1853	1853	1853	1853	0
218	20231121	145400	73734485	1853	1853	1853	1853	0
219	20231121	145300	73734485	1853	1853	1853	1853	0
220	20231121	145200	73734485	1853	1853	1853	1853	0
221	20231121	145100	73734485	1853	1853	1853	1853	0
222	20231121	145000	73734485	1853	1853	1853	1853	0
223	20231121	144900	73734485	1853	1853	1853	1853	0
224	20231121	144800	73734485	1853	1853	1853	1853	0
225	20231121	144700	73734485	1853	1853	1853	1853	0
226	20231121	144600	73734485	1853	1853	1853	1853	0
227	20231121	144500	73734485	1853	1853	1853	1853	0
228	20231121	144400	73734485	1853	1853	1853	1853	0
229	20231121	144300	73734485	1853	1853	1853	1853	0
230	20231121	144200	73734485	1853	1853	1853	1853	0
231	20231121	144100	73734485	1853	1855	1855	1853	272
232	20231121	144000	73230383	1859	1859	1859	1859	0
233	20231121	143900	73230383	1859	1859	1859	1859	0
234	20231121	143800	73230383	1859	1859	1859	1859	0
235	20231121	143700	73230383	1859	1859	1859	1859	0
236	20231121	143600	73230383	1859	1856	1859	1856	200
237	20231121	143500	72858604	1856	1856	1856	1856	100
238	20231121	143400	72673004	1856	1856	1856	1856	0
239	20231121	143300	72673004	1856	1856	1856	1856	1
240	20231121	143200	72671148	1855	1855	1855	1855	0
241	20231121	143100	72671148	1855	1855	1855	1855	0
242	20231121	143000	72671148	1855	1855	1855	1855	0
243	20231121	142900	72671148	1855	1855	1855	1855	288
244	20231121	142800	72136908	1852	1852	1852	1852	0
245	20231121	142700	72136908	1852	1853	1853	1852	180
246	20231121	142600	71803438	1856	1856	1856	1856	33
247	20231121	142500	71742190	1860	1860	1860	1860	0
248	20231121	142400	71742190	1860	1860	1860	1860	0
249	20231121	142300	71742190	1860	1856	1860	1856	50
250	20231121	142200	71649310	1853	1853	1853	1853	0
251	20231121	142100	71649310	1853	1852	1853	1852	70
252	20231121	142000	71519640	1853	1853	1860	1853	133
253	20231121	141900	71273104	1853	1852	1853	1852	23
254	20231121	141800	71230506	1852	1854	1854	1852	7
255	20231121	141700	71217534	1854	1854	1854	1854	0
256	20231121	141600	71217534	1854	1854	1854	1854	0
257	20231121	141500	71217534	1854	1854	1854	1854	0
258	20231121	141400	71217534	1854	1854	1854	1854	0
259	20231121	141300	71217534	1854	1854	1854	1854	50
260	20231121	141200	71124834	1851	1851	1851	1851	0
261	20231121	141100	71124834	1851	1851	1851	1851	0
262	20231121	141000	71124834	1851	1851	1851	1851	0
263	20231121	140900	71124834	1851	1851	1851	1851	0
264	20231121	140800	71124834	1851	1851	1851	1851	0
265	20231121	140700	71124834	1851	1851	1851	1851	19
266	20231121	140600	71089665	1851	1849	1851	1849	1499
267	20231121	140500	68318008	1849	1850	1850	1849	1040
268	20231121	140400	66394545	1851	1853	1853	1851	49
269	20231121	140300	66303812	1860	1860	1860	1860	0
270	20231121	140200	66303812	1860	1860	1860	1860	0
271	20231121	140100	66303812	1860	1860	1860	1860	0
272	20231121	140000	66303812	1860	1860	1860	1860	0
273	20231121	135900	66303812	1860	1860	1860	1860	0
274	20231121	135800	66303812	1860	1860	1860	1860	0
275	20231121	135700	66303812	1860	1860	1860	1860	0
276	20231121	135600	66303812	1860	1856	1860	1856	4
277	20231121	135500	66296380	1853	1853	1853	1853	1
278	20231121	135400	66294527	1853	1853	1853	1853	0
279	20231121	135300	66294527	1853	1853	1853	1853	0
280	20231121	135200	66294527	1853	1853	1853	1853	0
281	20231121	135100	66294527	1853	1853	1853	1853	2
282	20231121	135000	66290821	1853	1852	1853	1852	3
283	20231121	134900	66285263	1849	1855	1855	1849	1894
284	20231121	134800	62779621	1860	1860	1860	1860	0
285	20231121	134700	62779621	1860	1860	1860	1860	0
286	20231121	134600	62779621	1860	1860	1860	1860	0
287	20231121	134500	62779621	1860	1860	1860	1860	0
288	20231121	134400	62779621	1860	1860	1860	1860	0
289	20231121	134300	62779621	1860	1860	1860	1860	0
290	20231121	134200	62779621	1860	1860	1860	1860	0
291	20231121	134100	62779621	1860	1860	1860	1860	0
292	20231121	134000	62779621	1860	1860	1860	1860	0
293	20231121	133900	62779621	1860	1860	1860	1860	0
294	20231121	133800	62779621	1860	1860	1860	1860	0
295	20231121	133700	62779621	1860	1860	1860	1860	0
296	20231121	133600	62779621	1860	1860	1860	1860	0
297	20231121	133500	62779621	1860	1860	1860	1860	0
298	20231121	133400	62779621	1860	1860	1860	1860	0
299	20231121	133300	62779621	1860	1860	1860	1860	0
300	20231121	133200	62779621	1860	1860	1860	1860	0
301	20231121	133100	62779621	1860	1860	1860	1860	0
302	20231121	133000	62779621	1860	1860	1860	1860	0
303	20231121	132900	62779621	1860	1860	1860	1860	0
304	20231121	132800	62779621	1860	1860	1860	1860	0
305	20231121	132700	62779621	1860	1855	1860	1855	4
306	20231121	132600	62772191	1855	1855	1860	1855	21
307	20231121	132500	62733141	1853	1853	1853	1853	0
308	20231121	132400	62733141	1853	1853	1853	1853	10
309	20231121	132300	62714611	1853	1853	1853	1853	0
310	20231121	132200	62714611	1853	1853	1853	1853	3681
311	20231121	132100	55893718	1852	1852	1852	1852	76
312	20231121	132000	55752966	1860	1860	1860	1860	0
313	20231121	131900	55752966	1860	1860	1860	1860	0
314	20231121	131800	55752966	1860	1860	1860	1860	0
315	20231121	131700	55752966	1860	1860	1860	1860	0
316	20231121	131600	55752966	1860	1860	1860	1860	0
317	20231121	131500	55752966	1860	1860	1860	1860	0
318	20231121	131400	55752966	1860	1860	1860	1860	0
319	20231121	131300	55752966	1860	1860	1860	1860	0
320	20231121	131200	55752966	1860	1860	1860	1860	0
321	20231121	131100	55752966	1860	1860	1860	1860	0
322	20231121	131000	55752966	1860	1860	1860	1860	0
323	20231121	130900	55752966	1860	1860	1860	1860	0
324	20231121	130800	55752966	1860	1860	1860	1860	0
325	20231121	130700	55752966	1860	1860	1860	1860	0
326	20231121	130600	55752966	1860	1860	1860	1860	0
327	20231121	130500	55752966	1860	1860	1860	1860	0
328	20231121	130400	55752966	1860	1860	1860	1860	0
329	20231121	130300	55752966	1860	1860	1860	1860	0
330	20231121	130200	55752966	1860	1860	1860	1860	0
331	20231121	130100	55752966	1860	1860	1860	1860	0
332	20231121	130000	55752966	1860	1860	1860	1860	0
333	20231121	125900	55752966	1860	1860	1860	1860	0
334	20231121	125800	55752966	1860	1860	1860	1860	0
335	20231121	125700	55752966	1860	1860	1860	1860	0
336	20231121	125600	55752966	1860	1860	1860	1860	0
337	20231121	125500	55752966	1860	1860	1860	1860	0
338	20231121	125400	55752966	1860	1860	1860	1860	0
339	20231121	125300	55752966	1860	1860	1860	1860	0
340	20231121	125200	55752966	1860	1860	1860	1860	0
341	20231121	125100	55752966	1860	1860	1860	1860	1
342	20231121	125000	55751106	1848	1848	1848	1848	0
343	20231121	124900	55751106	1848	1848	1848	1848	0
344	20231121	124800	55751106	1848	1848	1848	1848	0
345	20231121	124700	55751106	1848	1848	1848	1848	0
346	20231121	124600	55751106	1848	1848	1848	1848	0
347	20231121	124500	55751106	1848	1848	1848	1848	60
348	20231121	124400	55640226	1850	1850	1850	1850	630
349	20231121	124300	54474726	1851	1856	1856	1851	4000
350	20231121	124200	47066818	1857	1857	1857	1857	0
351	20231121	124100	47066818	1857	1857	1857	1857	24
352	20231121	124000	47022250	1858	1858	1858	1858	0
353	20231121	123900	47022250	1858	1858	1858	1858	0
354	20231121	123800	47022250	1858	1862	1863	1858	4306
355	20231121	123700	39010933	1860	1860	1860	1860	0
356	20231121	123600	39010933	1860	1860	1860	1860	1
357	20231121	123500	39009073	1860	1860	1860	1860	0
358	20231121	123400	39009073	1860	1860	1860	1860	0
359	20231121	123300	39009073	1860	1860	1860	1860	4
360	20231121	123200	39001633	1860	1860	1860	1860	1
361	20231121	123100	38999773	1860	1860	1860	1860	4
362	20231121	123000	38992333	1862	1860	1862	1860	40
363	20231121	122900	38917879	1862	1862	1862	1862	0
364	20231121	122800	38917879	1862	1862	1862	1862	0
365	20231121	122700	38917879	1862	1862	1862	1862	0
366	20231121	122600	38917879	1862	1862	1862	1862	0
367	20231121	122500	38917879	1862	1862	1862	1862	0
368	20231121	122400	38917879	1862	1862	1862	1862	0
369	20231121	122300	38917879	1862	1862	1862	1862	0
370	20231121	122200	38917879	1862	1862	1862	1862	18
371	20231121	122100	38884363	1861	1861	1861	1861	2
372	20231121	122000	38880641	1861	1861	1861	1861	50
373	20231121	121900	38787591	1862	1862	1862	1862	0
374	20231121	121800	38787591	1862	1862	1862	1862	0
375	20231121	121700	38787591	1862	1862	1862	1862	0
376	20231121	121600	38787591	1862	1862	1862	1862	0
377	20231121	121500	38787591	1862	1862	1862	1862	0
378	20231121	121400	38787591	1862	1862	1862	1862	0
379	20231121	121300	38787591	1862	1862	1862	1862	0
380	20231121	121200	38787591	1862	1862	1862	1862	0
381	20231121	121100	38787591	1862	1862	1862	1862	0
382	20231121	121000	38787591	1862	1862	1862	1862	10
383	20231121	120900	38768971	1863	1863	1863	1863	0
384	20231121	120800	38768971	1863	1863	1863	1863	0
385	20231121	120700	38768971	1863	1863	1863	1863	0
386	20231121	120600	38768971	1863	1863	1863	1863	0
387	20231121	120500	38768971	1863	1863	1863	1863	0
388	20231121	120400	38768971	1863	1863	1863	1863	0
389	20231121	120300	38768971	1863	1863	1863	1863	0
390	20231121	120200	38768971	1863	1863	1863	1863	94
391	20231121	120100	38593849	1863	1862	1863	1862	1800
392	20231121	120000	35240982	1862	1862	1862	1862	0
393	20231121	115900	35240982	1862	1862	1862	1862	0
394	20231121	115800	35240982	1862	1862	1862	1862	0
395	20231121	115700	35240982	1862	1862	1862	1862	0
396	20231121	115600	35240982	1862	1862	1862	1862	0
397	20231121	115500	35240982	1862	1862	1862	1862	0
398	20231121	115400	35240982	1862	1862	1862	1862	173
399	20231121	115300	34918856	1862	1862	1862	1862	0
400	20231121	115200	34918856	1862	1862	1862	1862	0
401	20231121	115100	34918856	1862	1862	1862	1862	0
402	20231121	115000	34918856	1862	1862	1862	1862	0
403	20231121	114900	34918856	1862	1862	1862	1862	0
404	20231121	114800	34918856	1862	1862	1862	1862	0
405	20231121	114700	34918856	1862	1862	1862	1862	0
406	20231121	114600	34918856	1862	1862	1862	1862	0
407	20231121	114500	34918856	1862	1862	1862	1862	0
408	20231121	114400	34918856	1862	1862	1862	1862	0
409	20231121	114300	34918856	1862	1862	1862	1862	0
410	20231121	114200	34918856	1862	1862	1862	1862	0
411	20231121	114100	34918856	1862	1862	1862	1862	140
412	20231121	114000	34658176	1861	1861	1861	1861	0
413	20231121	113900	34658176	1861	1861	1861	1861	0
414	20231121	113800	34658176	1861	1861	1861	1861	0
415	20231121	113700	34658176	1861	1859	1861	1859	50
416	20231121	113600	34565166	1855	1856	1856	1855	500
417	20231121	113500	33637645	1856	1858	1858	1856	310
418	20231121	113400	33062225	1863	1861	1863	1861	40
419	20231121	113300	32987765	1858	1858	1858	1858	0
420	20231121	113200	32987765	1858	1858	1858	1858	20
421	20231121	113100	32950605	1858	1858	1858	1858	10
422	20231121	113000	32932025	1864	1864	1864	1864	0
423	20231121	112900	32932025	1864	1864	1864	1864	160
424	20231121	112800	32633785	1864	1864	1864	1864	1
425	20231121	112700	32631921	1863	1861	1863	1861	3903
426	20231121	112600	25362239	1861	1861	1861	1861	0
427	20231121	112500	25362239	1861	1861	1861	1861	0
428	20231121	112400	25362239	1861	1861	1861	1861	1
429	20231121	112300	25360378	1861	1861	1861	1861	0
430	20231121	112200	25360378	1861	1861	1861	1861	0
431	20231121	112100	25360378	1861	1861	1861	1861	50
432	20231121	112000	25267328	1861	1861	1861	1861	0
433	20231121	111900	25267328	1861	1861	1861	1861	0
434	20231121	111800	25267328	1861	1861	1861	1861	0
435	20231121	111700	25267328	1861	1861	1861	1861	0
436	20231121	111600	25267328	1861	1861	1861	1861	0
437	20231121	111500	25267328	1861	1861	1861	1861	0
438	20231121	111400	25267328	1861	1861	1861	1861	0
439	20231121	111300	25267328	1861	1861	1861	1861	0
440	20231121	111200	25267328	1861	1861	1861	1861	0
441	20231121	111100	25267328	1861	1861	1861	1861	0
442	20231121	111000	25267328	1861	1861	1861	1861	1
443	20231121	110900	25265467	1855	1855	1855	1855	16
444	20231121	110800	25235787	1861	1861	1861	1861	0
445	20231121	110700	25235787	1861	1858	1861	1858	30
446	20231121	110600	25179960	1858	1858	1858	1858	0
447	20231121	110500	25179960	1858	1858	1858	1858	1
448	20231121	110400	25178102	1855	1856	1856	1855	100
449	20231121	110300	24992553	1858	1858	1858	1858	0
450	20231121	110200	24992553	1858	1858	1858	1858	0
451	20231121	110100	24992553	1858	1858	1858	1858	0
452	20231121	110000	24992553	1858	1858	1858	1858	0
453	20231121	105900	24992553	1858	1858	1858	1858	9
454	20231121	105800	24975831	1862	1862	1862	1862	0
455	20231121	105700	24975831	1862	1862	1862	1862	0
456	20231121	105600	24975831	1862	1862	1862	1862	0
457	20231121	105500	24975831	1862	1862	1862	1862	0
458	20231121	105400	24975831	1862	1862	1862	1862	0
459	20231121	105300	24975831	1862	1862	1862	1862	0
460	20231121	105200	24975831	1862	1862	1862	1862	0
461	20231121	105100	24975831	1862	1862	1862	1862	0
462	20231121	105000	24975831	1862	1862	1862	1862	1
463	20231121	104900	24973969	1860	1860	1860	1860	0
464	20231121	104800	24973969	1860	1860	1860	1860	2
465	20231121	104700	24970249	1861	1861	1861	1861	0
466	20231121	104600	24970249	1861	1861	1861	1861	0
467	20231121	104500	24970249	1861	1861	1861	1861	7
468	20231121	104400	24957222	1862	1862	1862	1862	0
469	20231121	104300	24957222	1862	1862	1862	1862	6
470	20231121	104200	24946050	1862	1862	1862	1862	0
471	20231121	104100	24946050	1862	1860	1862	1860	2
472	20231121	104000	24942328	1859	1859	1859	1859	5
473	20231121	103900	24933033	1863	1863	1863	1863	0
474	20231121	103800	24933033	1863	1863	1863	1863	0
475	20231121	103700	24933033	1863	1863	1863	1863	0
476	20231121	103600	24933033	1863	1863	1863	1863	0
477	20231121	103500	24933033	1863	1863	1863	1863	0
478	20231121	103400	24933033	1863	1863	1863	1863	0
479	20231121	103300	24933033	1863	1863	1863	1863	0
480	20231121	103200	24933033	1863	1863	1863	1863	0
481	20231121	103100	24933033	1863	1863	1863	1863	0
482	20231121	103000	24933033	1863	1863	1863	1863	0
483	20231121	102900	24933033	1863	1863	1863	1863	0
484	20231121	102800	24933033	1863	1863	1863	1863	0
485	20231121	102700	24933033	1863	1860	1863	1860	50
486	20231121	102600	24839991	1860	1860	1860	1860	0
487	20231121	102500	24839991	1860	1860	1860	1860	65
488	20231121	102400	24719091	1863	1863	1863	1863	0
489	20231121	102300	24719091	1863	1863	1863	1863	0
490	20231121	102200	24719091	1863	1863	1863	1863	0
491	20231121	102100	24719091	1863	1863	1863	1863	0
492	20231121	102000	24719091	1863	1863	1863	1863	0
493	20231121	101900	24719091	1863	1863	1863	1863	0
494	20231121	101800	24719091	1863	1863	1863	1863	0
495	20231121	101700	24719091	1863	1863	1863	1863	0
496	20231121	101600	24719091	1863	1863	1863	1863	0
497	20231121	101500	24719091	1863	1863	1863	1863	0
498	20231121	101400	24719091	1863	1863	1863	1863	0
499	20231121	101300	24719091	1863	1863	1863	1863	22
500	20231121	101200	24678105	1864	1864	1864	1864	0
501	20231121	101100	24678105	1864	1864	1864	1864	0
502	20231121	101000	24678105	1864	1864	1864	1864	0
503	20231121	100900	24678105	1864	1864	1864	1864	0
504	20231121	100800	24678105	1864	1864	1864	1864	0
505	20231121	100700	24678105	1864	1864	1864	1864	0
506	20231121	100600	24678105	1864	1864	1864	1864	0
507	20231121	100500	24678105	1864	1864	1864	1864	0
508	20231121	100400	24678105	1864	1863	1864	1863	99
509	20231121	100300	24493599	1865	1865	1865	1865	0
510	20231121	100200	24493599	1865	1865	1865	1865	0
511	20231121	100100	24493599	1865	1862	1865	1862	5000
512	20231121	100000	15169075	1856	1856	1856	1856	1
513	20231121	095900	15167219	1862	1856	1862	1856	60
514	20231121	095800	15055697	1861	1855	1861	1855	70
515	20231121	095700	14925595	1855	1855	1855	1855	2
516	20231121	095600	14921885	1855	1855	1855	1855	0
517	20231121	095500	14921885	1855	1855	1855	1855	200
518	20231121	095400	14550885	1862	1862	1862	1862	0
519	20231121	095300	14550885	1862	1862	1862	1862	0
520	20231121	095200	14550885	1862	1862	1862	1862	0
521	20231121	095100	14550885	1862	1862	1862	1862	0
522	20231121	095000	14550885	1862	1862	1862	1862	0
523	20231121	094900	14550885	1862	1862	1862	1862	0
524	20231121	094800	14550885	1862	1862	1862	1862	0
525	20231121	094700	14550885	1862	1862	1862	1862	7
526	20231121	094600	14537851	1863	1863	1863	1863	1
527	20231121	094500	14535988	1864	1864	1864	1864	0
528	20231121	094400	14535988	1864	1864	1864	1864	1
529	20231121	094300	14534124	1864	1864	1864	1864	1
530	20231121	094200	14532260	1863	1863	1863	1863	60
531	20231121	094100	14420480	1862	1862	1862	1862	0
532	20231121	094000	14420480	1862	1862	1862	1862	26
533	20231121	093900	14372068	1862	1862	1862	1862	0
534	20231121	093800	14372068	1862	1862	1862	1862	0
535	20231121	093700	14372068	1862	1862	1862	1862	0
536	20231121	093600	14372068	1862	1862	1862	1862	0
537	20231121	093500	14372068	1862	1862	1862	1862	0
538	20231121	093400	14372068	1862	1862	1862	1862	20
539	20231121	093300	14334828	1862	1862	1862	1862	0
540	20231121	093200	14334828	1862	1862	1862	1862	0
541	20231121	093100	14334828	1862	1862	1862	1862	0
542	20231121	093000	14334828	1862	1862	1862	1862	0
543	20231121	092900	14334828	1862	1862	1862	1862	0
544	20231121	092800	14334828	1862	1860	1862	1860	20
545	20231121	092700	14297616	1860	1860	1860	1860	18
546	20231121	092600	14264136	1861	1861	1861	1861	330
547	20231121	092500	13650006	1860	1860	1860	1860	192
548	20231121	092400	13292886	1860	1860	1860	1860	535
549	20231121	092300	12297786	1860	1860	1860	1860	0
550	20231121	092200	12297786	1860	1859	1860	1859	1275
551	20231121	092100	9926505	1859	1854	1859	1854	2680
552	20231121	092000	4946785	1854	1854	1854	1854	0
553	20231121	091900	4946785	1854	1854	1854	1854	0
554	20231121	091800	4946785	1854	1854	1854	1854	0
555	20231121	091700	4946785	1854	1854	1854	1854	0
556	20231121	091600	4946785	1854	1850	1854	1850	300
557	20231121	091500	4391573	1850	1850	1850	1850	0
558	20231121	091400	4391573	1850	1849	1850	1849	205
559	20231121	091300	4012514	1850	1847	1850	1847	604
560	20231121	091200	2895883	1847	1847	1847	1847	4
561	20231121	091100	2888495	1846	1845	1846	1845	304
562	20231121	091000	2327335	1845	1845	1845	1845	0
563	20231121	090900	2327335	1845	1845	1845	1845	0
564	20231121	090800	2327335	1845	1845	1845	1845	5
565	20231121	090700	2318110	1845	1845	1845	1845	0
566	20231121	090600	2318110	1845	1844	1845	1844	752
567	20231121	090500	931421	1837	1837	1837	1837	45
568	20231121	090400	848756	1836	1836	1836	1836	16
569	20231121	090300	819380	1844	1843	1844	1843	251
570	20231121	090200	356649	1843	1842	1843	1842	52
571	20231121	090100	260864	1835	1835	1835	1835	100
572	20231121	090000	77364	1842	1842	1842	1842	42