KissMeData/007210/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	184800	517184349	1845	1845	1845	1845	5143
3	20241113	184700	517184349	1845	1845	1845	1845	0
4	20241113	184600	517184349	1845	1845	1845	1845	0
5	20241113	184500	517184349	1845	1845	1845	1845	0
6	20241113	184400	517184349	1845	1845	1845	1845	0
7	20241113	184300	517184349	1845	1845	1845	1845	0
8	20241113	184200	517184349	1845	1845	1845	1845	0
9	20241113	184100	517184349	1845	1845	1845	1845	0
10	20241113	184000	517184349	1845	1845	1845	1845	0
11	20241113	183900	517184349	1845	1845	1845	1845	0
12	20241113	183800	517184349	1845	1845	1845	1845	0
13	20241113	183700	517184349	1845	1845	1845	1845	0
14	20241113	183600	517184349	1845	1845	1845	1845	0
15	20241113	183500	517184349	1845	1845	1845	1845	0
16	20241113	183400	517184349	1845	1845	1845	1845	0
17	20241113	183300	517184349	1845	1845	1845	1845	0
18	20241113	183200	517184349	1845	1845	1845	1845	0
19	20241113	183100	517184349	1845	1845	1845	1845	0
20	20241113	183000	517184349	1845	1845	1845	1845	0
21	20241113	182900	517184349	1845	1845	1845	1845	0
22	20241113	182800	517184349	1845	1845	1845	1845	0
23	20241113	182700	517184349	1845	1845	1845	1845	0
24	20241113	182600	517184349	1845	1845	1845	1845	0
25	20241113	182500	517184349	1845	1845	1845	1845	0
26	20241113	182400	517184349	1845	1845	1845	1845	0
27	20241113	182300	517184349	1845	1845	1845	1845	0
28	20241113	182200	517184349	1845	1845	1845	1845	0
29	20241113	182100	517184349	1845	1845	1845	1845	0
30	20241113	182000	517184349	1845	1845	1845	1845	0
31	20241113	181900	517184349	1845	1845	1845	1845	0
32	20241113	181800	517184349	1845	1845	1845	1845	5143
33	20241113	181700	517184349	1845	1845	1845	1845	0
34	20241113	181600	517184349	1845	1845	1845	1845	0
35	20241113	181500	517184349	1845	1845	1845	1845	0
36	20241113	181400	517184349	1845	1845	1845	1845	0
37	20241113	181300	517184349	1845	1845	1845	1845	0
38	20241113	181200	517184349	1845	1845	1845	1845	0
39	20241113	181100	517184349	1845	1845	1845	1845	0
40	20241113	181000	517184349	1845	1845	1845	1845	0
41	20241113	180900	517184349	1845	1845	1845	1845	0
42	20241113	180800	517184349	1845	1845	1845	1845	0
43	20241113	180700	517184349	1845	1845	1845	1845	0
44	20241113	180600	517184349	1845	1845	1845	1845	0
45	20241113	180500	517184349	1845	1845	1845	1845	0
46	20241113	180400	517184349	1845	1845	1845	1845	0
47	20241113	180300	517184349	1845	1845	1845	1845	0
48	20241113	180200	517184349	1845	1845	1845	1845	0
49	20241113	180100	517184349	1845	1845	1845	1845	0
50	20241113	180000	517184349	1845	1845	1845	1845	0
51	20241113	175900	517184349	1845	1845	1845	1845	0
52	20241113	175800	517184349	1845	1845	1845	1845	0
53	20241113	175700	517184349	1845	1845	1845	1845	0
54	20241113	175600	517184349	1845	1845	1845	1845	0
55	20241113	175500	517184349	1845	1845	1845	1845	0
56	20241113	175400	517184349	1845	1845	1845	1845	0
57	20241113	175300	517184349	1845	1845	1845	1845	0
58	20241113	175200	517184349	1845	1845	1845	1845	0
59	20241113	175100	517184349	1845	1845	1845	1845	0
60	20241113	175000	517184349	1845	1845	1845	1845	0
61	20241113	174900	517184349	1845	1845	1845	1845	0
62	20241113	174800	517184349	1845	1845	1845	1845	5143
63	20241113	174700	517184349	1845	1845	1845	1845	0
64	20241113	174600	517184349	1845	1845	1845	1845	0
65	20241113	174500	517184349	1845	1845	1845	1845	0
66	20241113	174400	517184349	1845	1845	1845	1845	0
67	20241113	174300	517184349	1845	1845	1845	1845	0
68	20241113	174200	517184349	1845	1845	1845	1845	0
69	20241113	174100	517184349	1845	1845	1845	1845	0
70	20241113	174000	517184349	1845	1845	1845	1845	0
71	20241113	173900	517184349	1845	1845	1845	1845	0
72	20241113	173800	517184349	1845	1845	1845	1845	0
73	20241113	173700	517184349	1845	1845	1845	1845	0
74	20241113	173600	517184349	1845	1845	1845	1845	0
75	20241113	173500	517184349	1845	1845	1845	1845	0
76	20241113	173400	517184349	1845	1845	1845	1845	0
77	20241113	173300	517184349	1845	1845	1845	1845	0
78	20241113	173200	517184349	1845	1845	1845	1845	0
79	20241113	173100	517184349	1845	1845	1845	1845	0
80	20241113	173000	517184349	1845	1845	1845	1845	0
81	20241113	172900	517184349	1845	1845	1845	1845	0
82	20241113	172800	517184349	1845	1845	1845	1845	0
83	20241113	172700	517184349	1845	1845	1845	1845	0
84	20241113	172600	517184349	1845	1845	1845	1845	0
85	20241113	172500	517184349	1845	1845	1845	1845	0
86	20241113	172400	517184349	1845	1845	1845	1845	0
87	20241113	172300	517184349	1845	1845	1845	1845	0
88	20241113	172200	517184349	1845	1845	1845	1845	0
89	20241113	172100	517184349	1845	1845	1845	1845	0
90	20241113	172000	517184349	1845	1845	1845	1845	0
91	20241113	171900	517184349	1845	1845	1845	1845	0
92	20241113	171800	517184349	1845	1845	1845	1845	5143
93	20241113	171700	517184349	1845	1845	1845	1845	0
94	20241113	171600	517184349	1845	1845	1845	1845	0
95	20241113	171500	517184349	1845	1845	1845	1845	0
96	20241113	171400	517184349	1845	1845	1845	1845	0
97	20241113	171300	517184349	1845	1845	1845	1845	0
98	20241113	171200	517184349	1845	1845	1845	1845	0
99	20241113	171100	517184349	1845	1845	1845	1845	0
100	20241113	171000	517184349	1845	1845	1845	1845	0
101	20241113	170900	517184349	1845	1845	1845	1845	0
102	20241113	170800	517184349	1845	1845	1845	1845	0
103	20241113	170700	517184349	1845	1845	1845	1845	0
104	20241113	170600	517184349	1845	1845	1845	1845	0
105	20241113	170500	517184349	1845	1845	1845	1845	0
106	20241113	170400	517184349	1845	1845	1845	1845	0
107	20241113	170300	517184349	1845	1845	1845	1845	0
108	20241113	170200	517184349	1845	1845	1845	1845	0
109	20241113	170100	517184349	1845	1845	1845	1845	0
110	20241113	170000	517184349	1845	1845	1845	1845	0
111	20241113	165900	517184349	1845	1845	1845	1845	0
112	20241113	165800	517184349	1845	1845	1845	1845	0
113	20241113	165700	517184349	1845	1845	1845	1845	0
114	20241113	165600	517184349	1845	1845	1845	1845	0
115	20241113	165500	517184349	1845	1845	1845	1845	0
116	20241113	165400	517184349	1845	1845	1845	1845	0
117	20241113	165300	517184349	1845	1845	1845	1845	0
118	20241113	165200	517184349	1845	1845	1845	1845	0
119	20241113	165100	517184349	1845	1845	1845	1845	0
120	20241113	165000	517184349	1845	1845	1845	1845	0
121	20241113	164900	517184349	1845	1845	1845	1845	0
122	20241113	164800	517184349	1845	1845	1845	1845	5143
123	20241113	164700	517184349	1845	1845	1845	1845	0
124	20241113	164600	517184349	1845	1845	1845	1845	0
125	20241113	164500	517184349	1845	1845	1845	1845	0
126	20241113	164400	517184349	1845	1845	1845	1845	0
127	20241113	164300	517184349	1845	1845	1845	1845	0
128	20241113	164200	517184349	1845	1845	1845	1845	0
129	20241113	164100	517184349	1845	1845	1845	1845	0
130	20241113	164000	517184349	1845	1845	1845	1845	0
131	20241113	163900	517184349	1845	1845	1845	1845	0
132	20241113	163800	517184349	1845	1845	1845	1845	0
133	20241113	163700	517184349	1845	1845	1845	1845	0
134	20241113	163600	517184349	1845	1845	1845	1845	0
135	20241113	163500	517184349	1845	1845	1845	1845	0
136	20241113	163400	517184349	1845	1845	1845	1845	0
137	20241113	163300	517184349	1845	1845	1845	1845	0
138	20241113	163200	517184349	1845	1845	1845	1845	0
139	20241113	163100	517184349	1845	1845	1845	1845	0
140	20241113	163000	517184349	1845	1845	1845	1845	0
141	20241113	162900	517184349	1845	1845	1845	1845	0
142	20241113	162800	517184349	1845	1845	1845	1845	0
143	20241113	162700	517184349	1845	1845	1845	1845	0
144	20241113	162600	517184349	1845	1845	1845	1845	0
145	20241113	162500	517184349	1845	1845	1845	1845	0
146	20241113	162400	517184349	1845	1845	1845	1845	0
147	20241113	162300	517184349	1845	1845	1845	1845	0
148	20241113	162200	517184349	1845	1845	1845	1845	0
149	20241113	162100	517184349	1845	1845	1845	1845	0
150	20241113	162000	517184349	1845	1845	1845	1845	0
151	20241113	161900	517184349	1845	1845	1845	1845	0
152	20241113	161800	517184349	1845	1845	1845	1845	5143
153	20241113	161700	517184349	1845	1845	1845	1845	0
154	20241113	161600	517184349	1845	1845	1845	1845	0
155	20241113	161500	517184349	1845	1845	1845	1845	0
156	20241113	161400	517184349	1845	1845	1845	1845	0
157	20241113	161300	517184349	1845	1845	1845	1845	0
158	20241113	161200	517184349	1845	1845	1845	1845	0
159	20241113	161100	517184349	1845	1845	1845	1845	0
160	20241113	161000	517184349	1845	1845	1845	1845	0
161	20241113	160900	517184349	1845	1845	1845	1845	0
162	20241113	160800	517184349	1845	1845	1845	1845	0
163	20241113	160700	517184349	1845	1845	1845	1845	0
164	20241113	160600	517184349	1845	1845	1845	1845	0
165	20241113	160500	517184349	1845	1845	1845	1845	0
166	20241113	160400	517184349	1845	1845	1845	1845	0
167	20241113	160300	517184349	1845	1845	1845	1845	0
168	20241113	160200	517184349	1845	1845	1845	1845	0
169	20241113	160100	517184349	1845	1845	1845	1845	0
170	20241113	160000	517184349	1845	1845	1845	1845	0
171	20241113	155900	517184349	1845	1845	1845	1845	0
172	20241113	155800	517184349	1845	1845	1845	1845	0
173	20241113	155700	517184349	1845	1845	1845	1845	0
174	20241113	155600	517184349	1845	1845	1845	1845	0
175	20241113	155500	517184349	1845	1845	1845	1845	0
176	20241113	155400	517184349	1845	1845	1845	1845	0
177	20241113	155300	517184349	1845	1845	1845	1845	0
178	20241113	155200	517184349	1845	1845	1845	1845	0
179	20241113	155100	517184349	1845	1845	1845	1845	0
180	20241113	155000	517184349	1845	1845	1845	1845	0
181	20241113	154900	517184349	1845	1845	1845	1845	0
182	20241113	154800	517184349	1845	1845	1845	1845	5143
183	20241113	154700	517184349	1845	1845	1845	1845	0
184	20241113	154600	517184349	1845	1845	1845	1845	0
185	20241113	154500	517184349	1845	1845	1845	1845	0
186	20241113	154400	517184349	1845	1845	1845	1845	0
187	20241113	154300	517184349	1845	1845	1845	1845	0
188	20241113	154200	517184349	1845	1845	1845	1845	0
189	20241113	154100	517184349	1845	1845	1845	1845	0
190	20241113	154000	517184349	1845	1845	1845	1845	0
191	20241113	153900	517184349	1845	1845	1845	1845	0
192	20241113	153800	517184349	1845	1845	1845	1845	0
193	20241113	153700	517184349	1845	1845	1845	1845	0
194	20241113	153600	517184349	1845	1845	1845	1845	0
195	20241113	153500	517184349	1845	1845	1845	1845	0
196	20241113	153400	517184349	1845	1845	1845	1845	0
197	20241113	153300	517184349	1845	1845	1845	1845	0
198	20241113	153200	517184349	1845	1845	1845	1845	0
199	20241113	153100	517184349	1845	1845	1845	1845	0
200	20241113	153000	517184349	1845	1845	1845	1845	5143
201	20241113	152900	507695514	1849	1849	1849	1849	0
202	20241113	152800	507695514	1849	1849	1849	1849	0
203	20241113	152700	507695514	1849	1849	1849	1849	0
204	20241113	152600	507695514	1849	1849	1849	1849	0
205	20241113	152500	507695514	1849	1849	1849	1849	0
206	20241113	152400	507695514	1849	1849	1849	1849	0
207	20241113	152300	507695514	1849	1849	1849	1849	0
208	20241113	152200	507695514	1849	1849	1849	1849	0
209	20241113	152100	507695514	1849	1849	1849	1849	0
210	20241113	152000	507695514	1849	1849	1849	1849	0
211	20241113	151900	507695514	1849	1848	1849	1845	2241
212	20241113	151800	503559839	1848	1851	1851	1848	3966
213	20241113	151700	496223010	1851	1856	1856	1851	5
214	20241113	151600	496213745	1856	1850	1856	1850	685
215	20241113	151500	494946380	1851	1850	1851	1850	1508
216	20241113	151400	492156574	1851	1850	1851	1850	2705
217	20241113	151300	487151920	1850	1851	1851	1850	5886
218	20241113	151200	476260232	1851	1853	1853	1851	3636
219	20241113	151100	469524378	1853	1855	1855	1853	1764
220	20241113	151000	466252285	1855	1855	1855	1855	116
221	20241113	150900	466037105	1855	1855	1857	1855	5
222	20241113	150800	466027828	1857	1855	1857	1855	11
223	20241113	150700	466007403	1855	1855	1855	1855	8
224	20241113	150600	465992563	1855	1857	1857	1855	1010
225	20241113	150500	464119001	1855	1855	1855	1855	14
226	20241113	150400	464093031	1853	1858	1858	1853	8
227	20241113	150300	464078182	1858	1853	1858	1853	3
228	20241113	150200	464072613	1853	1853	1853	1853	114
229	20241113	150100	463861371	1852	1852	1852	1852	3
230	20241113	150000	463855815	1852	1852	1852	1852	180
231	20241113	145900	463522455	1852	1852	1852	1852	3
232	20241113	145800	463516899	1852	1852	1852	1852	1038
233	20241113	145700	461594523	1853	1852	1853	1852	17
234	20241113	145600	461563037	1852	1852	1852	1852	6
235	20241113	145500	461551925	1852	1853	1853	1852	1006
236	20241113	145400	459688317	1853	1852	1853	1852	13
237	20241113	145300	459664237	1851	1851	1851	1851	4
238	20241113	145200	459656833	1851	1851	1851	1851	3
239	20241113	145100	459651280	1851	1851	1851	1851	1
240	20241113	145000	459649429	1853	1863	1863	1851	3898
241	20241113	144900	452429969	1853	1853	1854	1853	571
242	20241113	144800	451371623	1855	1857	1858	1854	688
243	20241113	144700	450095539	1864	1864	1864	1864	0
244	20241113	144600	450095539	1864	1864	1864	1864	0
245	20241113	144500	450095539	1864	1864	1864	1864	2
246	20241113	144400	450091811	1856	1857	1857	1856	1500
247	20241113	144300	447307478	1857	1857	1857	1857	213
248	20241113	144200	446911937	1857	1857	1857	1856	435
249	20241113	144100	446104264	1857	1857	1857	1857	2121
250	20241113	144000	442165567	1857	1857	1857	1857	20
251	20241113	143900	442128427	1857	1859	1860	1857	4872
252	20241113	143800	433075761	1860	1860	1860	1860	1
253	20241113	143700	433073901	1860	1860	1860	1860	73
254	20241113	143600	432938121	1859	1859	1859	1859	0
255	20241113	143500	432938121	1859	1859	1859	1859	0
256	20241113	143400	432938121	1859	1860	1860	1859	1192
257	20241113	143300	430721927	1860	1860	1860	1860	0
258	20241113	143200	430721927	1860	1861	1861	1860	4291
259	20241113	143100	422740593	1861	1862	1862	1861	151
260	20241113	143000	422459482	1862	1865	1865	1862	123
261	20241113	142900	422230447	1865	1865	1865	1865	2
262	20241113	142800	422226717	1867	1867	1867	1867	2
263	20241113	142700	422222983	1866	1866	1866	1866	22
264	20241113	142600	422181931	1867	1867	1867	1867	0
265	20241113	142500	422181931	1867	1861	1867	1860	4048
266	20241113	142400	414652376	1861	1861	1861	1861	0
267	20241113	142300	414652376	1861	1861	1861	1861	267
268	20241113	142200	414155489	1860	1860	1860	1860	1
269	20241113	142100	414153629	1861	1862	1862	1861	2909
270	20241113	142000	408739843	1863	1863	1863	1863	0
271	20241113	141900	408739843	1863	1863	1863	1863	0
272	20241113	141800	408739843	1863	1864	1864	1863	86
273	20241113	141700	408579564	1865	1865	1865	1865	74
274	20241113	141600	408441554	1865	1865	1865	1865	271
275	20241113	141500	407936139	1866	1866	1866	1866	182
276	20241113	141400	407596527	1867	1867	1867	1867	0
277	20241113	141300	407596527	1867	1867	1867	1867	10
278	20241113	141200	407577857	1867	1869	1869	1867	849
279	20241113	141100	405992389	1873	1873	1873	1873	0
280	20241113	141000	405992389	1873	1873	1873	1873	107
281	20241113	140900	405791978	1873	1873	1873	1873	4
282	20241113	140800	405784486	1875	1875	1875	1875	27
283	20241113	140700	405733861	1868	1868	1868	1868	0
284	20241113	140600	405733861	1868	1868	1868	1868	0
285	20241113	140500	405733861	1868	1868	1868	1868	1262
286	20241113	140400	403376445	1868	1868	1868	1868	0
287	20241113	140300	403376445	1868	1868	1868	1868	0
288	20241113	140200	403376445	1868	1868	1868	1868	10
289	20241113	140100	403357765	1868	1868	1868	1868	1
290	20241113	140000	403355897	1860	1860	1860	1860	0
291	20241113	135900	403355897	1860	1863	1863	1860	1000
292	20241113	135800	401495216	1868	1863	1868	1863	74
293	20241113	135700	401357109	1863	1863	1863	1863	365
294	20241113	135600	400677114	1863	1863	1863	1860	860
295	20241113	135500	399076317	1863	1863	1863	1863	200
296	20241113	135400	398703717	1863	1863	1863	1863	756
297	20241113	135300	397295289	1863	1863	1863	1862	1674
298	20241113	135200	394176782	1863	1866	1866	1863	1257
299	20241113	135100	391833132	1866	1866	1866	1866	200
300	20241113	135000	391459932	1866	1866	1866	1866	500
301	20241113	134900	390526932	1866	1866	1866	1866	0
302	20241113	134800	390526932	1866	1866	1866	1866	10
303	20241113	134700	390508272	1867	1868	1868	1867	159
304	20241113	134600	390211418	1867	1867	1867	1867	555
305	20241113	134500	389175233	1867	1867	1867	1867	530
306	20241113	134400	388185723	1867	1867	1867	1867	0
307	20241113	134300	388185723	1867	1867	1867	1867	3
308	20241113	134200	388180122	1867	1867	1867	1867	0
309	20241113	134100	388180122	1867	1867	1867	1867	0
310	20241113	134000	388180122	1867	1867	1867	1867	27
311	20241113	133900	388129713	1867	1867	1867	1867	3
312	20241113	133800	388124112	1867	1867	1867	1867	4
313	20241113	133700	388116644	1867	1867	1867	1867	20
314	20241113	133600	388079304	1867	1867	1867	1867	1500
315	20241113	133500	385278804	1867	1867	1867	1867	0
316	20241113	133400	385278804	1867	1867	1867	1867	0
317	20241113	133300	385278804	1867	1867	1867	1867	4
318	20241113	133200	385271336	1867	1866	1867	1866	1715
319	20241113	133100	382071088	1866	1866	1866	1866	0
320	20241113	133000	382071088	1866	1866	1866	1866	100
321	20241113	132900	381884488	1866	1866	1866	1866	0
322	20241113	132800	381884488	1866	1866	1866	1866	1
323	20241113	132700	381882622	1863	1863	1863	1863	40
324	20241113	132600	381808102	1866	1866	1866	1866	0
325	20241113	132500	381808102	1866	1866	1866	1866	1
326	20241113	132400	381806236	1860	1860	1860	1860	201
327	20241113	132300	381432376	1859	1859	1859	1859	0
328	20241113	132200	381432376	1859	1859	1859	1859	0
329	20241113	132100	381432376	1859	1859	1859	1859	10
330	20241113	132000	381413786	1867	1867	1867	1867	0
331	20241113	131900	381413786	1867	1867	1867	1867	0
332	20241113	131800	381413786	1867	1867	1867	1867	200
333	20241113	131700	381040386	1858	1860	1860	1858	3000
334	20241113	131600	375464058	1859	1859	1859	1859	0
335	20241113	131500	375464058	1859	1859	1859	1859	0
336	20241113	131400	375464058	1859	1860	1860	1859	1105
337	20241113	131300	373409853	1873	1873	1873	1859	253
338	20241113	131200	372939414	1860	1862	1862	1860	4900
339	20241113	131100	363820689	1873	1873	1873	1873	0
340	20241113	131000	363820689	1873	1863	1873	1862	120
341	20241113	130900	363596955	1862	1862	1862	1862	0
342	20241113	130800	363596955	1862	1862	1862	1862	0
343	20241113	130700	363596955	1862	1862	1862	1862	0
344	20241113	130600	363596955	1862	1862	1862	1862	150
345	20241113	130500	363317655	1873	1862	1873	1862	1924
346	20241113	130400	359735156	1862	1862	1862	1859	1103
347	20241113	130300	357684670	1862	1862	1862	1862	1
348	20241113	130200	357682808	1862	1862	1862	1862	0
349	20241113	130100	357682808	1862	1862	1862	1862	0
350	20241113	130000	357682808	1862	1862	1862	1862	500
351	20241113	125900	356751808	1862	1862	1862	1859	1201
352	20241113	125800	354517943	1862	1860	1862	1859	113
353	20241113	125700	354307632	1860	1861	1862	1860	1227
354	20241113	125600	352023404	1861	1862	1862	1860	663
355	20241113	125500	350789156	1861	1862	1862	1861	3097
356	20241113	125400	345022582	1873	1873	1873	1873	1
357	20241113	125300	345020709	1870	1870	1870	1870	63
358	20241113	125200	344902899	1870	1862	1870	1862	240
359	20241113	125100	344455811	1875	1875	1875	1875	1
360	20241113	125000	344453936	1874	1870	1874	1870	954
361	20241113	124900	342669700	1874	1874	1874	1874	0
362	20241113	124800	342669700	1874	1874	1874	1874	0
363	20241113	124700	342669700	1874	1865	1874	1860	3008
364	20241113	124600	337072114	1874	1874	1874	1874	0
365	20241113	124500	337072114	1874	1874	1874	1874	200
366	20241113	124400	336697314	1874	1874	1874	1874	1
367	20241113	124300	336695440	1860	1860	1860	1860	0
368	20241113	124200	336695440	1860	1875	1875	1860	4199
369	20241113	124100	328879084	1874	1871	1874	1871	530
370	20241113	124000	327886904	1874	1874	1874	1874	0
371	20241113	123900	327886904	1874	1874	1874	1874	1
372	20241113	123800	327885030	1874	1874	1874	1874	3
373	20241113	123700	327879408	1862	1862	1862	1862	200
374	20241113	123600	327507008	1862	1860	1862	1860	2043
375	20241113	123500	323703705	1861	1862	1862	1861	278
376	20241113	123400	323186238	1862	1862	1862	1862	5
377	20241113	123300	323176928	1861	1861	1861	1861	270
378	20241113	123200	322674458	1862	1865	1865	1862	776
379	20241113	123100	321229210	1872	1872	1872	1872	5
380	20241113	123000	321219850	1865	1872	1872	1865	40
381	20241113	122900	321145180	1873	1873	1873	1873	0
382	20241113	122800	321145180	1873	1873	1873	1873	1
383	20241113	122700	321143307	1878	1878	1878	1878	0
384	20241113	122600	321143307	1878	1878	1878	1878	47
385	20241113	122500	321055041	1878	1878	1878	1878	2
386	20241113	122400	321051285	1878	1865	1878	1865	1301
387	20241113	122300	318624907	1865	1878	1878	1865	3213
388	20241113	122200	312622847	1878	1878	1878	1878	309
389	20241113	122100	312042545	1878	1878	1878	1878	0
390	20241113	122000	312042545	1878	1878	1878	1878	1
391	20241113	121900	312040667	1870	1871	1871	1870	1000
392	20241113	121800	310170555	1878	1878	1878	1878	8
393	20241113	121700	310155531	1878	1878	1878	1878	0
394	20241113	121600	310155531	1878	1878	1878	1878	2
395	20241113	121500	310151775	1878	1878	1878	1878	0
396	20241113	121400	310151775	1878	1878	1878	1878	0
397	20241113	121300	310151775	1878	1878	1878	1878	0
398	20241113	121200	310151775	1878	1878	1878	1878	85
399	20241113	121100	309992145	1880	1880	1880	1880	0
400	20241113	121000	309992145	1880	1880	1880	1880	0
401	20241113	120900	309992145	1880	1880	1880	1880	0
402	20241113	120800	309992145	1880	1880	1880	1880	0
403	20241113	120700	309992145	1880	1880	1880	1880	0
404	20241113	120600	309992145	1880	1879	1880	1879	80
405	20241113	120500	309841775	1882	1882	1882	1882	80
406	20241113	120400	309691215	1882	1882	1882	1882	0
407	20241113	120300	309691215	1882	1882	1882	1882	0
408	20241113	120200	309691215	1882	1882	1882	1882	0
409	20241113	120100	309691215	1882	1882	1882	1882	0
410	20241113	120000	309691215	1882	1882	1882	1882	1
411	20241113	115900	309689333	1865	1874	1882	1865	5012
412	20241113	115800	300316316	1882	1882	1882	1882	2
413	20241113	115700	300312552	1874	1877	1877	1874	376
414	20241113	115600	299607775	1884	1884	1884	1884	336
415	20241113	115500	298974751	1884	1884	1884	1884	0
416	20241113	115400	298974751	1884	1884	1884	1884	0
417	20241113	115300	298974751	1884	1884	1884	1884	0
418	20241113	115200	298974751	1884	1884	1884	1884	0
419	20241113	115100	298974751	1884	1884	1884	1884	10
420	20241113	115000	298955911	1886	1886	1886	1886	3
421	20241113	114900	298950253	1886	1875	1886	1875	388
422	20241113	114800	298222731	1875	1875	1875	1875	110
423	20241113	114700	298016481	1875	1875	1875	1875	16
424	20241113	114600	297986481	1875	1875	1875	1875	0
425	20241113	114500	297986481	1875	1875	1875	1875	0
426	20241113	114400	297986481	1875	1875	1875	1875	60
427	20241113	114300	297873981	1875	1875	1875	1875	53
428	20241113	114200	297774606	1875	1887	1887	1875	921
429	20241113	114100	296047707	1875	1887	1887	1875	122
430	20241113	114000	295818933	1875	1876	1876	1875	212
431	20241113	113900	295421242	1887	1887	1887	1887	2
432	20241113	113800	295417468	1876	1887	1887	1876	196
433	20241113	113700	295049706	1887	1887	1887	1887	1
434	20241113	113600	295047819	1887	1887	1887	1887	1588
435	20241113	113500	292051263	1887	1887	1887	1887	0
436	20241113	113400	292051263	1887	1887	1887	1887	0
437	20241113	113300	292051263	1887	1878	1887	1872	1012
438	20241113	113200	290150784	1878	1878	1878	1878	3
439	20241113	113100	290145150	1871	1871	1871	1871	30
440	20241113	113000	290089020	1878	1878	1878	1878	0
441	20241113	112900	290089020	1878	1878	1878	1878	2
442	20241113	112800	290085264	1871	1872	1872	1871	1198
443	20241113	112700	287843516	1878	1874	1878	1871	7012
444	20241113	112600	274720334	1879	1875	1879	1875	744
445	20241113	112500	273325326	1879	1876	1879	1876	71
446	20241113	112400	273192109	1879	1875	1879	1875	110
447	20241113	112300	272985827	1875	1875	1879	1875	1501
448	20241113	112200	270171447	1876	1879	1879	1876	1310
449	20241113	112100	267712561	1879	1879	1879	1879	0
450	20241113	112000	267712561	1879	1879	1879	1879	55
451	20241113	111900	267609216	1879	1879	1879	1878	972
452	20241113	111800	265783147	1888	1888	1888	1888	2
453	20241113	111700	265779371	1879	1880	1880	1879	386
454	20241113	111600	265053761	1888	1888	1888	1888	2
455	20241113	111500	265049985	1880	1880	1880	1880	4150
456	20241113	111400	257247985	1889	1889	1889	1889	0
457	20241113	111300	257247985	1889	1889	1889	1889	0
458	20241113	111200	257247985	1889	1889	1889	1889	0
459	20241113	111100	257247985	1889	1880	1889	1879	45
460	20241113	111000	257163408	1889	1889	1889	1889	2
461	20241113	110900	257159630	1879	1882	1882	1879	200
462	20241113	110800	256783784	1890	1890	1890	1890	0
463	20241113	110700	256783784	1890	1890	1890	1890	2
464	20241113	110600	256780004	1882	1882	1882	1882	70
465	20241113	110500	256648264	1882	1882	1882	1882	0
466	20241113	110400	256648264	1882	1882	1882	1882	0
467	20241113	110300	256648264	1882	1881	1882	1879	1241
468	20241113	110200	254315192	1882	1882	1882	1882	1637
469	20241113	110100	251234358	1890	1890	1890	1890	0
470	20241113	110000	251234358	1890	1890	1890	1890	2
471	20241113	105900	251230578	1882	1890	1890	1882	272
472	20241113	105800	250718184	1884	1885	1885	1884	110
473	20241113	105700	250510844	1887	1887	1887	1887	200
474	20241113	105600	250133444	1890	1890	1890	1890	0
475	20241113	105500	250133444	1890	1890	1890	1890	382
476	20241113	105400	249411464	1890	1888	1890	1888	1666
477	20241113	105300	246263680	1888	1889	1889	1888	405
478	20241113	105200	245498840	1890	1888	1890	1888	977
479	20241113	105100	243653378	1884	1884	1884	1884	0
480	20241113	105000	243653378	1884	1884	1884	1884	893
481	20241113	104900	241970966	1884	1885	1885	1884	1019
482	20241113	104800	240051062	1888	1888	1888	1888	0
483	20241113	104700	240051062	1888	1888	1888	1888	0
484	20241113	104600	240051062	1888	1888	1888	1888	0
485	20241113	104500	240051062	1888	1888	1888	1888	0
486	20241113	104400	240051062	1888	1888	1888	1888	794
487	20241113	104300	238551990	1888	1888	1888	1888	51
488	20241113	104200	238455702	1880	1889	1889	1880	4480
489	20241113	104100	230027182	1885	1885	1885	1881	1930
490	20241113	104000	226392732	1881	1881	1881	1881	0
491	20241113	103900	226392732	1881	1881	1881	1881	153
492	20241113	103800	226104939	1882	1882	1882	1882	0
493	20241113	103700	226104939	1882	1882	1882	1882	100
494	20241113	103600	225916739	1882	1882	1882	1882	10
495	20241113	103500	225897919	1890	1880	1890	1880	79
496	20241113	103400	225749379	1882	1882	1882	1882	8811
497	20241113	103300	209167077	1882	1882	1882	1882	0
498	20241113	103200	209167077	1882	1890	1890	1882	801
499	20241113	103100	207659587	1882	1882	1882	1882	548
500	20241113	103000	206628251	1880	1880	1880	1880	0
501	20241113	102900	206628251	1880	1880	1881	1880	105
502	20241113	102800	206430841	1880	1880	1880	1880	1000
503	20241113	102700	204550841	1890	1890	1890	1880	231
504	20241113	102600	204115071	1890	1890	1890	1890	10
505	20241113	102500	204096171	1890	1881	1890	1881	426
506	20241113	102400	203294847	1890	1882	1892	1881	749
507	20241113	102300	201885828	1882	1882	1882	1882	0
508	20241113	102200	201885828	1882	1882	1882	1882	176
509	20241113	102100	201554596	1883	1890	1890	1883	26421
510	20241113	102000	151689325	1890	1900	1900	1890	372
511	20241113	101900	150986113	1893	1900	1900	1893	641
512	20241113	101800	149772469	1890	1890	1890	1890	0
513	20241113	101700	149772469	1890	1890	1890	1890	0
514	20241113	101600	149772469	1890	1890	1890	1890	6000
515	20241113	101500	138432469	1900	1900	1900	1900	10
516	20241113	101400	138413469	1900	1900	1900	1900	111
517	20241113	101300	138202569	1900	1900	1900	1900	22
518	20241113	101200	138160769	1892	1892	1892	1892	0
519	20241113	101100	138160769	1892	1892	1892	1892	0
520	20241113	101000	138160769	1892	1892	1892	1892	280
521	20241113	100900	137631009	1900	1892	1900	1892	41
522	20241113	100800	137553269	1892	1892	1892	1892	213
523	20241113	100700	137150273	1892	1893	1893	1891	1582
524	20241113	100600	134158144	1900	1900	1900	1900	1
525	20241113	100500	134156244	1893	1894	1894	1893	1808
526	20241113	100400	130733557	1893	1893	1893	1893	0
527	20241113	100300	130733557	1893	1893	1893	1893	0
528	20241113	100200	130733557	1893	1893	1893	1893	0
529	20241113	100100	130733557	1893	1893	1893	1893	0
530	20241113	100000	130733557	1893	1893	1893	1893	332
531	20241113	095900	130105081	1891	1891	1891	1891	0
532	20241113	095800	130105081	1891	1891	1891	1891	0
533	20241113	095700	130105081	1891	1891	1891	1891	0
534	20241113	095600	130105081	1891	1891	1891	1891	0
535	20241113	095500	130105081	1891	1892	1892	1891	978
536	20241113	095400	128254853	1892	1900	1900	1892	374
537	20241113	095300	127544274	1895	1895	1895	1895	1
538	20241113	095200	127542379	1895	1895	1895	1895	179
539	20241113	095100	127203174	1895	1895	1895	1895	358
540	20241113	095000	126524764	1892	1892	1892	1892	200
541	20241113	094900	126146364	1892	1892	1892	1892	0
542	20241113	094800	126146364	1892	1894	1894	1892	1586
543	20241113	094700	123144599	1895	1895	1895	1895	0
544	20241113	094600	123144599	1895	1895	1895	1895	10
545	20241113	094500	123125649	1895	1895	1895	1895	576
546	20241113	094400	122034129	1900	1900	1900	1900	0
547	20241113	094300	122034129	1900	1900	1900	1900	0
548	20241113	094200	122034129	1900	1900	1900	1900	0
549	20241113	094100	122034129	1900	1900	1900	1900	0
550	20241113	094000	122034129	1900	1900	1900	1900	57
551	20241113	093900	121925829	1893	1893	1893	1893	10709
552	20241113	093800	101653692	1893	1893	1893	1893	9037
553	20241113	093700	84546651	1893	1893	1893	1893	42
554	20241113	093600	84467145	1893	1893	1893	1893	0
555	20241113	093500	84467145	1893	1893	1893	1893	11
556	20241113	093400	84446322	1888	1893	1893	1888	489
557	20241113	093300	83522145	1893	1893	1893	1893	103
558	20241113	093200	83327166	1893	1893	1893	1893	1432
559	20241113	093100	80616390	1893	1890	1893	1887	4288
560	20241113	093000	72511221	1890	1890	1890	1889	3041
561	20241113	092900	66766422	1890	1891	1891	1890	538
562	20241113	092800	65749584	1892	1893	1893	1892	299
563	20241113	092700	65183755	1893	1894	1894	1893	515
564	20241113	092600	64208814	1894	1895	1895	1894	454
565	20241113	092500	63348682	1895	1897	1897	1895	545
566	20241113	092400	62315127	1898	1899	1899	1898	1940
567	20241113	092300	58632447	1899	1899	1899	1899	1312
568	20241113	092200	56140959	1899	1898	1899	1898	1134
569	20241113	092100	53987709	1898	1900	1900	1898	169
570	20241113	092000	53666775	1900	1906	1906	1900	2435
571	20241113	091900	49035207	1906	1909	1909	1906	2299
572	20241113	091800	44648882	1910	1918	1918	1910	3971
573	20241113	091700	37062062	1921	1912	1921	1912	717
574	20241113	091600	35691005	1912	1913	1923	1912	2689
575	20241113	091500	30543033	1920	1921	1921	1920	351
576	20241113	091400	29868772	1921	1923	1924	1921	693
577	20241113	091300	28535657	1921	1911	1921	1911	725
578	20241113	091200	27146442	1910	1917	1917	1910	1126
579	20241113	091100	24992846	1917	1917	1917	1917	0
580	20241113	091000	24992846	1917	1923	1923	1917	273
581	20241113	090900	24468672	1923	1910	1924	1910	905
582	20241113	090800	22732938	1910	1913	1913	1910	1093
583	20241113	090700	20644300	1913	1920	1923	1913	3833
584	20241113	090600	13298116	1923	1920	1923	1915	3846
585	20241113	090500	5926319	1919	1926	1927	1919	438
586	20241113	090400	5083849	1925	1928	1928	1925	219
587	20241113	090300	4661759	1929	1929	1929	1929	0
588	20241113	090200	4661759	1929	1931	1931	1929	1711
589	20241113	090100	1359017	1931	1931	1931	1931	0
590	20241113	090000	1359017	1931	1936	1936	1931	611