KissMeData/007210/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184800	165964971	1915	1915	1915	1915	1977
3	20241119	184700	165964971	1915	1915	1915	1915	0
4	20241119	184600	165964971	1915	1915	1915	1915	0
5	20241119	184500	165964971	1915	1915	1915	1915	0
6	20241119	184400	165964971	1915	1915	1915	1915	0
7	20241119	184300	165964971	1915	1915	1915	1915	0
8	20241119	184200	165964971	1915	1915	1915	1915	0
9	20241119	184100	165964971	1915	1915	1915	1915	0
10	20241119	184000	165964971	1915	1915	1915	1915	0
11	20241119	183900	165964971	1915	1915	1915	1915	0
12	20241119	183800	165964971	1915	1915	1915	1915	0
13	20241119	183700	165964971	1915	1915	1915	1915	0
14	20241119	183600	165964971	1915	1915	1915	1915	0
15	20241119	183500	165964971	1915	1915	1915	1915	0
16	20241119	183400	165964971	1915	1915	1915	1915	0
17	20241119	183300	165964971	1915	1915	1915	1915	0
18	20241119	183200	165964971	1915	1915	1915	1915	0
19	20241119	183100	165964971	1915	1915	1915	1915	0
20	20241119	183000	165964971	1915	1915	1915	1915	0
21	20241119	182900	165964971	1915	1915	1915	1915	0
22	20241119	182800	165964971	1915	1915	1915	1915	0
23	20241119	182700	165964971	1915	1915	1915	1915	0
24	20241119	182600	165964971	1915	1915	1915	1915	0
25	20241119	182500	165964971	1915	1915	1915	1915	0
26	20241119	182400	165964971	1915	1915	1915	1915	0
27	20241119	182300	165964971	1915	1915	1915	1915	0
28	20241119	182200	165964971	1915	1915	1915	1915	0
29	20241119	182100	165964971	1915	1915	1915	1915	0
30	20241119	182000	165964971	1915	1915	1915	1915	0
31	20241119	181900	165964971	1915	1915	1915	1915	0
32	20241119	181800	165964971	1915	1915	1915	1915	1977
33	20241119	181700	165964971	1915	1915	1915	1915	0
34	20241119	181600	165964971	1915	1915	1915	1915	0
35	20241119	181500	165964971	1915	1915	1915	1915	0
36	20241119	181400	165964971	1915	1915	1915	1915	0
37	20241119	181300	165964971	1915	1915	1915	1915	0
38	20241119	181200	165964971	1915	1915	1915	1915	0
39	20241119	181100	165964971	1915	1915	1915	1915	0
40	20241119	181000	165964971	1915	1915	1915	1915	0
41	20241119	180900	165964971	1915	1915	1915	1915	0
42	20241119	180800	165964971	1915	1915	1915	1915	0
43	20241119	180700	165964971	1915	1915	1915	1915	0
44	20241119	180600	165964971	1915	1915	1915	1915	0
45	20241119	180500	165964971	1915	1915	1915	1915	0
46	20241119	180400	165964971	1915	1915	1915	1915	0
47	20241119	180300	165964971	1915	1915	1915	1915	0
48	20241119	180200	165964971	1915	1915	1915	1915	0
49	20241119	180100	165964971	1915	1915	1915	1915	0
50	20241119	180000	165964971	1915	1915	1915	1915	0
51	20241119	175900	165964971	1915	1915	1915	1915	0
52	20241119	175800	165964971	1915	1915	1915	1915	0
53	20241119	175700	165964971	1915	1915	1915	1915	0
54	20241119	175600	165964971	1915	1915	1915	1915	0
55	20241119	175500	165964971	1915	1915	1915	1915	0
56	20241119	175400	165964971	1915	1915	1915	1915	0
57	20241119	175300	165964971	1915	1915	1915	1915	0
58	20241119	175200	165964971	1915	1915	1915	1915	0
59	20241119	175100	165964971	1915	1915	1915	1915	0
60	20241119	175000	165964971	1915	1915	1915	1915	0
61	20241119	174900	165964971	1915	1915	1915	1915	0
62	20241119	174800	165964971	1915	1915	1915	1915	1977
63	20241119	174700	165964971	1915	1915	1915	1915	0
64	20241119	174600	165964971	1915	1915	1915	1915	0
65	20241119	174500	165964971	1915	1915	1915	1915	0
66	20241119	174400	165964971	1915	1915	1915	1915	0
67	20241119	174300	165964971	1915	1915	1915	1915	0
68	20241119	174200	165964971	1915	1915	1915	1915	0
69	20241119	174100	165964971	1915	1915	1915	1915	0
70	20241119	174000	165964971	1915	1915	1915	1915	0
71	20241119	173900	165964971	1915	1915	1915	1915	0
72	20241119	173800	165964971	1915	1915	1915	1915	0
73	20241119	173700	165964971	1915	1915	1915	1915	0
74	20241119	173600	165964971	1915	1915	1915	1915	0
75	20241119	173500	165964971	1915	1915	1915	1915	0
76	20241119	173400	165964971	1915	1915	1915	1915	0
77	20241119	173300	165964971	1915	1915	1915	1915	0
78	20241119	173200	165964971	1915	1915	1915	1915	0
79	20241119	173100	165964971	1915	1915	1915	1915	0
80	20241119	173000	165964971	1915	1915	1915	1915	0
81	20241119	172900	165964971	1915	1915	1915	1915	0
82	20241119	172800	165964971	1915	1915	1915	1915	0
83	20241119	172700	165964971	1915	1915	1915	1915	0
84	20241119	172600	165964971	1915	1915	1915	1915	0
85	20241119	172500	165964971	1915	1915	1915	1915	0
86	20241119	172400	165964971	1915	1915	1915	1915	0
87	20241119	172300	165964971	1915	1915	1915	1915	0
88	20241119	172200	165964971	1915	1915	1915	1915	0
89	20241119	172100	165964971	1915	1915	1915	1915	0
90	20241119	172000	165964971	1915	1915	1915	1915	0
91	20241119	171900	165964971	1915	1915	1915	1915	0
92	20241119	171800	165964971	1915	1915	1915	1915	1977
93	20241119	171700	165964971	1915	1915	1915	1915	0
94	20241119	171600	165964971	1915	1915	1915	1915	0
95	20241119	171500	165964971	1915	1915	1915	1915	0
96	20241119	171400	165964971	1915	1915	1915	1915	0
97	20241119	171300	165964971	1915	1915	1915	1915	0
98	20241119	171200	165964971	1915	1915	1915	1915	0
99	20241119	171100	165964971	1915	1915	1915	1915	0
100	20241119	171000	165964971	1915	1915	1915	1915	0
101	20241119	170900	165964971	1915	1915	1915	1915	0
102	20241119	170800	165964971	1915	1915	1915	1915	0
103	20241119	170700	165964971	1915	1915	1915	1915	0
104	20241119	170600	165964971	1915	1915	1915	1915	0
105	20241119	170500	165964971	1915	1915	1915	1915	0
106	20241119	170400	165964971	1915	1915	1915	1915	0
107	20241119	170300	165964971	1915	1915	1915	1915	0
108	20241119	170200	165964971	1915	1915	1915	1915	0
109	20241119	170100	165964971	1915	1915	1915	1915	0
110	20241119	170000	165964971	1915	1915	1915	1915	0
111	20241119	165900	165964971	1915	1915	1915	1915	0
112	20241119	165800	165964971	1915	1915	1915	1915	0
113	20241119	165700	165964971	1915	1915	1915	1915	0
114	20241119	165600	165964971	1915	1915	1915	1915	0
115	20241119	165500	165964971	1915	1915	1915	1915	0
116	20241119	165400	165964971	1915	1915	1915	1915	0
117	20241119	165300	165964971	1915	1915	1915	1915	0
118	20241119	165200	165964971	1915	1915	1915	1915	0
119	20241119	165100	165964971	1915	1915	1915	1915	0
120	20241119	165000	165964971	1915	1915	1915	1915	0
121	20241119	164900	165964971	1915	1915	1915	1915	0
122	20241119	164800	165964971	1915	1915	1915	1915	1977
123	20241119	164700	165964971	1915	1915	1915	1915	0
124	20241119	164600	165964971	1915	1915	1915	1915	0
125	20241119	164500	165964971	1915	1915	1915	1915	0
126	20241119	164400	165964971	1915	1915	1915	1915	0
127	20241119	164300	165964971	1915	1915	1915	1915	0
128	20241119	164200	165964971	1915	1915	1915	1915	0
129	20241119	164100	165964971	1915	1915	1915	1915	0
130	20241119	164000	165964971	1915	1915	1915	1915	0
131	20241119	163900	165964971	1915	1915	1915	1915	0
132	20241119	163800	165964971	1915	1915	1915	1915	0
133	20241119	163700	165964971	1915	1915	1915	1915	0
134	20241119	163600	165964971	1915	1915	1915	1915	0
135	20241119	163500	165964971	1915	1915	1915	1915	0
136	20241119	163400	165964971	1915	1915	1915	1915	0
137	20241119	163300	165964971	1915	1915	1915	1915	0
138	20241119	163200	165964971	1915	1915	1915	1915	0
139	20241119	163100	165964971	1915	1915	1915	1915	0
140	20241119	163000	165964971	1915	1915	1915	1915	0
141	20241119	162900	165964971	1915	1915	1915	1915	0
142	20241119	162800	165964971	1915	1915	1915	1915	0
143	20241119	162700	165964971	1915	1915	1915	1915	0
144	20241119	162600	165964971	1915	1915	1915	1915	0
145	20241119	162500	165964971	1915	1915	1915	1915	0
146	20241119	162400	165964971	1915	1915	1915	1915	0
147	20241119	162300	165964971	1915	1915	1915	1915	0
148	20241119	162200	165964971	1915	1915	1915	1915	0
149	20241119	162100	165964971	1915	1915	1915	1915	0
150	20241119	162000	165964971	1915	1915	1915	1915	0
151	20241119	161900	165964971	1915	1915	1915	1915	0
152	20241119	161800	165964971	1915	1915	1915	1915	1977
153	20241119	161700	165964971	1915	1915	1915	1915	0
154	20241119	161600	165964971	1915	1915	1915	1915	0
155	20241119	161500	165964971	1915	1915	1915	1915	0
156	20241119	161400	165964971	1915	1915	1915	1915	0
157	20241119	161300	165964971	1915	1915	1915	1915	0
158	20241119	161200	165964971	1915	1915	1915	1915	0
159	20241119	161100	165964971	1915	1915	1915	1915	0
160	20241119	161000	165964971	1915	1915	1915	1915	0
161	20241119	160900	165964971	1915	1915	1915	1915	0
162	20241119	160800	165964971	1915	1915	1915	1915	0
163	20241119	160700	165964971	1915	1915	1915	1915	0
164	20241119	160600	165964971	1915	1915	1915	1915	0
165	20241119	160500	165964971	1915	1915	1915	1915	0
166	20241119	160400	165964971	1915	1915	1915	1915	0
167	20241119	160300	165964971	1915	1915	1915	1915	0
168	20241119	160200	165964971	1915	1915	1915	1915	0
169	20241119	160100	165964971	1915	1915	1915	1915	0
170	20241119	160000	165964971	1915	1915	1915	1915	0
171	20241119	155900	165964971	1915	1915	1915	1915	0
172	20241119	155800	165964971	1915	1915	1915	1915	0
173	20241119	155700	165964971	1915	1915	1915	1915	0
174	20241119	155600	165964971	1915	1915	1915	1915	0
175	20241119	155500	165964971	1915	1915	1915	1915	0
176	20241119	155400	165964971	1915	1915	1915	1915	0
177	20241119	155300	165964971	1915	1915	1915	1915	0
178	20241119	155200	165964971	1915	1915	1915	1915	0
179	20241119	155100	165964971	1915	1915	1915	1915	0
180	20241119	155000	165964971	1915	1915	1915	1915	0
181	20241119	154900	165964971	1915	1915	1915	1915	0
182	20241119	154800	165964971	1915	1915	1915	1915	1977
183	20241119	154700	165964971	1915	1915	1915	1915	0
184	20241119	154600	165964971	1915	1915	1915	1915	0
185	20241119	154500	165964971	1915	1915	1915	1915	0
186	20241119	154400	165964971	1915	1915	1915	1915	0
187	20241119	154300	165964971	1915	1915	1915	1915	0
188	20241119	154200	165964971	1915	1915	1915	1915	0
189	20241119	154100	165964971	1915	1915	1915	1915	0
190	20241119	154000	165964971	1915	1915	1915	1915	0
191	20241119	153900	165964971	1915	1915	1915	1915	0
192	20241119	153800	165964971	1915	1915	1915	1915	0
193	20241119	153700	165964971	1915	1915	1915	1915	0
194	20241119	153600	165964971	1915	1915	1915	1915	0
195	20241119	153500	165964971	1915	1915	1915	1915	0
196	20241119	153400	165964971	1915	1915	1915	1915	0
197	20241119	153300	165964971	1915	1915	1915	1915	0
198	20241119	153200	165964971	1915	1915	1915	1915	0
199	20241119	153100	165964971	1915	1915	1915	1915	0
200	20241119	153000	165964971	1915	1915	1915	1915	1977
201	20241119	152900	162179016	1917	1917	1917	1917	0
202	20241119	152800	162179016	1917	1917	1917	1917	0
203	20241119	152700	162179016	1917	1917	1917	1917	0
204	20241119	152600	162179016	1917	1917	1917	1917	0
205	20241119	152500	162179016	1917	1917	1917	1917	0
206	20241119	152400	162179016	1917	1917	1917	1917	0
207	20241119	152300	162179016	1917	1917	1917	1917	0
208	20241119	152200	162179016	1917	1917	1917	1917	0
209	20241119	152100	162179016	1917	1917	1917	1917	0
210	20241119	152000	162179016	1917	1917	1917	1917	0
211	20241119	151900	162179016	1917	1915	1917	1915	499
212	20241119	151800	161223306	1916	1917	1917	1916	155
213	20241119	151700	160926216	1917	1915	1917	1915	3
214	20241119	151600	160920467	1917	1917	1917	1917	0
215	20241119	151500	160920467	1917	1918	1918	1917	1589
216	20241119	151400	157874315	1919	1927	1927	1919	306
217	20241119	151300	157286100	1928	1924	1928	1923	228
218	20241119	151200	156847421	1925	1925	1925	1925	148
219	20241119	151100	156562521	1922	1922	1922	1922	0
220	20241119	151000	156562521	1922	1922	1922	1922	35
221	20241119	150900	156495251	1922	1928	1928	1922	2
222	20241119	150800	156491401	1920	1920	1920	1920	0
223	20241119	150700	156491401	1920	1920	1920	1920	0
224	20241119	150600	156491401	1920	1929	1929	1920	1212
225	20241119	150500	154159929	1928	1929	1929	1928	124
226	20241119	150400	153920734	1929	1930	1930	1929	281
227	20241119	150300	153378627	1930	1930	1930	1930	255
228	20241119	150200	152886477	1930	1930	1930	1930	131
229	20241119	150100	152633647	1926	1930	1930	1926	10
230	20241119	150000	152614355	1927	1927	1927	1927	854
231	20241119	145900	150968697	1924	1924	1924	1924	300
232	20241119	145800	150391497	1924	1925	1925	1924	501
233	20241119	145700	149427450	1923	1923	1923	1923	1
234	20241119	145600	149425527	1922	1922	1922	1922	2
235	20241119	145500	149421683	1930	1930	1930	1930	0
236	20241119	145400	149421683	1930	1925	1930	1925	3543
237	20241119	145300	142594046	1918	1919	1926	1918	1353
238	20241119	145200	139993409	1919	1919	1919	1919	0
239	20241119	145100	139993409	1919	1918	1919	1918	130
240	20241119	145000	139744068	1918	1918	1918	1918	0
241	20241119	144900	139744068	1918	1918	1918	1918	1
242	20241119	144800	139742150	1918	1918	1918	1918	1002
243	20241119	144700	137820314	1919	1919	1919	1919	0
244	20241119	144600	137820314	1919	1917	1919	1917	2
245	20241119	144500	137816478	1917	1917	1917	1917	2
246	20241119	144400	137812644	1917	1917	1917	1917	0
247	20241119	144300	137812644	1917	1917	1917	1917	1
248	20241119	144200	137810727	1917	1917	1917	1917	1
249	20241119	144100	137808810	1919	1919	1919	1919	3
250	20241119	144000	137803053	1915	1919	1919	1915	5
251	20241119	143900	137793466	1915	1915	1915	1915	0
252	20241119	143800	137793466	1915	1915	1915	1915	3
253	20241119	143700	137787721	1915	1915	1915	1915	0
254	20241119	143600	137787721	1915	1915	1915	1915	0
255	20241119	143500	137787721	1915	1915	1915	1915	2
256	20241119	143400	137783891	1915	1915	1915	1915	1
257	20241119	143300	137781976	1915	1915	1915	1915	0
258	20241119	143200	137781976	1915	1919	1919	1915	52
259	20241119	143100	137682196	1915	1915	1915	1915	0
260	20241119	143000	137682196	1915	1915	1915	1915	2
261	20241119	142900	137678366	1916	1916	1916	1916	0
262	20241119	142800	137678366	1916	1918	1918	1916	746
263	20241119	142700	136248349	1918	1918	1918	1918	1
264	20241119	142600	136246431	1918	1918	1918	1918	1
265	20241119	142500	136244513	1918	1918	1918	1918	1
266	20241119	142400	136242595	1918	1918	1918	1918	0
267	20241119	142300	136242595	1918	1918	1918	1918	0
268	20241119	142200	136242595	1918	1918	1918	1918	69
269	20241119	142100	136110253	1918	1918	1918	1918	0
270	20241119	142000	136110253	1918	1918	1918	1918	0
271	20241119	141900	136110253	1918	1918	1921	1918	1304
272	20241119	141800	133607561	1917	1917	1917	1917	1
273	20241119	141700	133605644	1917	1917	1917	1917	1
274	20241119	141600	133603727	1917	1917	1917	1917	0
275	20241119	141500	133603727	1917	1917	1917	1917	1
276	20241119	141400	133601810	1917	1918	1918	1917	240
277	20241119	141300	133141491	1918	1918	1918	1918	0
278	20241119	141200	133141491	1918	1918	1918	1918	1
279	20241119	141100	133139573	1918	1918	1918	1918	1
280	20241119	141000	133137655	1917	1917	1917	1917	0
281	20241119	140900	133137655	1917	1917	1917	1917	2
282	20241119	140800	133133821	1917	1917	1917	1917	0
283	20241119	140700	133133821	1917	1917	1917	1917	1
284	20241119	140600	133131904	1919	1917	1919	1917	881
285	20241119	140500	131441267	1918	1918	1918	1918	8
286	20241119	140400	131425923	1919	1918	1919	1918	28
287	20241119	140300	131372193	1919	1919	1919	1919	50
288	20241119	140200	131276243	1919	1919	1919	1919	44
289	20241119	140100	131191807	1919	1919	1919	1919	1
290	20241119	140000	131189888	1921	1921	1921	1921	10
291	20241119	135900	131170678	1920	1921	1922	1920	349
292	20241119	135800	130500081	1920	1920	1920	1920	0
293	20241119	135700	130500081	1920	1920	1920	1920	0
294	20241119	135600	130500081	1920	1920	1920	1920	1144
295	20241119	135500	128303601	1917	1917	1917	1917	0
296	20241119	135400	128303601	1917	1917	1917	1917	0
297	20241119	135300	128303601	1917	1917	1917	1917	2
298	20241119	135200	128299767	1926	1926	1926	1926	0
299	20241119	135100	128299767	1926	1918	1926	1918	376
300	20241119	135000	127576999	1916	1916	1916	1916	0
301	20241119	134900	127576999	1916	1916	1916	1916	0
302	20241119	134800	127576999	1916	1924	1926	1916	4001
303	20241119	134700	119874406	1924	1924	1924	1924	900
304	20241119	134600	118142806	1916	1916	1916	1916	2
305	20241119	134500	118138974	1916	1916	1916	1916	148
306	20241119	134400	117855406	1917	1917	1917	1917	145
307	20241119	134300	117577441	1918	1918	1918	1918	121
308	20241119	134200	117345363	1918	1918	1918	1918	0
309	20241119	134100	117345363	1918	1919	1919	1918	905
310	20241119	134000	115608797	1919	1919	1919	1919	2
311	20241119	133900	115604959	1926	1926	1926	1926	1000
312	20241119	133800	113678959	1926	1917	1926	1917	2
313	20241119	133700	113675116	1924	1917	1924	1917	208
314	20241119	133600	113276177	1916	1916	1916	1916	69
315	20241119	133500	113143973	1914	1916	1916	1914	65
316	20241119	133400	113019435	1914	1914	1914	1914	0
317	20241119	133300	113019435	1914	1914	1914	1914	2
318	20241119	133200	113015607	1915	1915	1915	1915	1015
319	20241119	133100	111071882	1915	1915	1915	1915	0
320	20241119	133000	111071882	1915	1915	1915	1915	102
321	20241119	132900	110876552	1915	1915	1915	1915	0
322	20241119	132800	110876552	1915	1915	1915	1915	0
323	20241119	132700	110876552	1915	1915	1915	1915	1
324	20241119	132600	110874637	1915	1915	1915	1915	0
325	20241119	132500	110874637	1915	1915	1915	1915	1
326	20241119	132400	110872722	1915	1915	1915	1915	0
327	20241119	132300	110872722	1915	1917	1917	1915	438
328	20241119	132200	110033565	1916	1916	1916	1916	1
329	20241119	132100	110031649	1916	1916	1916	1916	57
330	20241119	132000	109922437	1915	1915	1915	1915	1
331	20241119	131900	109920522	1916	1916	1916	1916	0
332	20241119	131800	109920522	1916	1916	1916	1916	32
333	20241119	131700	109859210	1915	1915	1915	1915	2
334	20241119	131600	109855380	1915	1915	1915	1915	0
335	20241119	131500	109855380	1915	1915	1915	1915	0
336	20241119	131400	109855380	1915	1916	1916	1915	8
337	20241119	131300	109840053	1916	1916	1916	1916	1
338	20241119	131200	109838137	1915	1915	1915	1915	1
339	20241119	131100	109836222	1915	1915	1915	1915	0
340	20241119	131000	109836222	1915	1915	1915	1915	12
341	20241119	130900	109813242	1915	1915	1915	1915	1
342	20241119	130800	109811327	1915	1915	1915	1915	0
343	20241119	130700	109811327	1915	1915	1915	1915	0
344	20241119	130600	109811327	1915	1915	1915	1915	0
345	20241119	130500	109811327	1915	1915	1915	1915	2
346	20241119	130400	109807497	1915	1915	1915	1915	0
347	20241119	130300	109807497	1915	1915	1915	1915	9
348	20241119	130200	109790262	1914	1914	1914	1914	0
349	20241119	130100	109790262	1914	1915	1915	1914	2000
350	20241119	130000	105962045	1920	1920	1920	1920	0
351	20241119	125900	105962045	1920	1920	1920	1920	0
352	20241119	125800	105962045	1920	1920	1920	1920	2
353	20241119	125700	105958205	1909	1909	1909	1909	0
354	20241119	125600	105958205	1909	1909	1909	1909	0
355	20241119	125500	105958205	1909	1909	1909	1909	0
356	20241119	125400	105958205	1909	1909	1909	1909	0
357	20241119	125300	105958205	1909	1909	1909	1909	0
358	20241119	125200	105958205	1909	1909	1909	1909	0
359	20241119	125100	105958205	1909	1909	1909	1909	0
360	20241119	125000	105958205	1909	1909	1909	1909	9
361	20241119	124900	105941024	1909	1909	1909	1909	0
362	20241119	124800	105941024	1909	1909	1909	1909	0
363	20241119	124700	105941024	1909	1910	1910	1909	360
364	20241119	124600	105253685	1910	1910	1910	1910	200
365	20241119	124500	104871685	1910	1920	1920	1910	228
366	20241119	124400	104434170	1920	1921	1921	1920	257
367	20241119	124300	103940497	1924	1924	1924	1922	216
368	20241119	124200	103525329	1924	1924	1924	1924	0
369	20241119	124100	103525329	1924	1924	1924	1924	0
370	20241119	124000	103525329	1924	1924	1924	1924	0
371	20241119	123900	103525329	1924	1924	1924	1924	0
372	20241119	123800	103525329	1924	1924	1924	1924	0
373	20241119	123700	103525329	1924	1924	1924	1924	0
374	20241119	123600	103525329	1924	1924	1924	1924	0
375	20241119	123500	103525329	1924	1924	1924	1924	0
376	20241119	123400	103525329	1924	1925	1925	1924	54
377	20241119	123300	103421393	1925	1925	1925	1925	339
378	20241119	123200	102768818	1925	1925	1925	1925	3121
379	20241119	123100	96760893	1925	1925	1925	1925	52
380	20241119	123000	96660793	1924	1924	1924	1924	0
381	20241119	122900	96660793	1924	1925	1933	1924	1182
382	20241119	122800	94380135	1925	1925	1925	1925	535
383	20241119	122700	93350260	1925	1925	1925	1925	26
384	20241119	122600	93300210	1924	1924	1924	1924	844
385	20241119	122500	91676354	1924	1924	1924	1924	91
386	20241119	122400	91501270	1924	1924	1924	1924	85
387	20241119	122300	91337730	1924	1924	1924	1924	0
388	20241119	122200	91337730	1924	1924	1924	1924	83
389	20241119	122100	91178038	1925	1923	1925	1923	731
390	20241119	122000	89771583	1924	1924	1924	1924	0
391	20241119	121900	89771583	1924	1924	1924	1924	0
392	20241119	121800	89771583	1924	1924	1924	1924	0
393	20241119	121700	89771583	1924	1908	1924	1908	10559
394	20241119	121600	69553662	1908	1908	1908	1908	1
395	20241119	121500	69551754	1908	1907	1908	1907	4000
396	20241119	121400	61920135	1908	1908	1908	1908	0
397	20241119	121300	61920135	1908	1908	1908	1908	0
398	20241119	121200	61920135	1908	1908	1908	1908	0
399	20241119	121100	61920135	1908	1908	1908	1908	0
400	20241119	121000	61920135	1908	1908	1908	1908	0
401	20241119	120900	61920135	1908	1908	1908	1908	0
402	20241119	120800	61920135	1908	1908	1908	1908	0
403	20241119	120700	61920135	1908	1908	1908	1908	0
404	20241119	120600	61920135	1908	1908	1908	1908	0
405	20241119	120500	61920135	1908	1908	1908	1908	0
406	20241119	120400	61920135	1908	1908	1908	1908	0
407	20241119	120300	61920135	1908	1908	1908	1908	0
408	20241119	120200	61920135	1908	1908	1908	1908	0
409	20241119	120100	61920135	1908	1908	1908	1908	0
410	20241119	120000	61920135	1908	1908	1908	1908	0
411	20241119	115900	61920135	1908	1908	1908	1908	0
412	20241119	115800	61920135	1908	1908	1908	1908	0
413	20241119	115700	61920135	1908	1908	1908	1908	0
414	20241119	115600	61920135	1908	1908	1908	1908	1
415	20241119	115500	61918227	1908	1908	1908	1908	0
416	20241119	115400	61918227	1908	1908	1908	1908	0
417	20241119	115300	61918227	1908	1908	1908	1908	0
418	20241119	115200	61918227	1908	1908	1908	1908	1
419	20241119	115100	61916319	1909	1909	1909	1909	0
420	20241119	115000	61916319	1909	1905	1909	1905	2263
421	20241119	114900	57603948	1909	1905	1909	1905	966
422	20241119	114800	55763138	1905	1905	1905	1905	0
423	20241119	114700	55763138	1905	1905	1905	1905	0
424	20241119	114600	55763138	1905	1897	1905	1897	94
425	20241119	114500	55584708	1905	1905	1905	1905	0
426	20241119	114400	55584708	1905	1905	1905	1905	0
427	20241119	114300	55584708	1905	1905	1905	1905	0
428	20241119	114200	55584708	1905	1905	1905	1905	0
429	20241119	114100	55584708	1905	1905	1905	1905	1
430	20241119	114000	55582803	1905	1905	1905	1905	0
431	20241119	113900	55582803	1905	1905	1905	1905	0
432	20241119	113800	55582803	1905	1905	1905	1905	0
433	20241119	113700	55582803	1905	1905	1905	1905	0
434	20241119	113600	55582803	1905	1905	1905	1905	0
435	20241119	113500	55582803	1905	1905	1905	1905	0
436	20241119	113400	55582803	1905	1897	1905	1897	1558
437	20241119	113300	52626661	1909	1909	1909	1909	0
438	20241119	113200	52626661	1909	1909	1909	1909	0
439	20241119	113100	52626661	1909	1909	1909	1909	0
440	20241119	113000	52626661	1909	1909	1909	1909	0
441	20241119	112900	52626661	1909	1909	1909	1909	0
442	20241119	112800	52626661	1909	1909	1909	1909	0
443	20241119	112700	52626661	1909	1909	1909	1909	0
444	20241119	112600	52626661	1909	1909	1909	1909	0
445	20241119	112500	52626661	1909	1909	1909	1909	0
446	20241119	112400	52626661	1909	1909	1909	1909	65
447	20241119	112300	52502576	1897	1897	1897	1897	0
448	20241119	112200	52502576	1897	1897	1897	1897	50
449	20241119	112100	52407726	1897	1897	1897	1897	0
450	20241119	112000	52407726	1897	1897	1897	1897	0
451	20241119	111900	52407726	1897	1897	1897	1897	0
452	20241119	111800	52407726	1897	1897	1897	1897	0
453	20241119	111700	52407726	1897	1897	1897	1897	0
454	20241119	111600	52407726	1897	1897	1897	1897	0
455	20241119	111500	52407726	1897	1897	1897	1897	0
456	20241119	111400	52407726	1897	1897	1897	1897	0
457	20241119	111300	52407726	1897	1897	1897	1897	1
458	20241119	111200	52405829	1909	1909	1909	1909	0
459	20241119	111100	52405829	1909	1909	1909	1909	0
460	20241119	111000	52405829	1909	1909	1909	1909	0
461	20241119	110900	52405829	1909	1909	1909	1909	0
462	20241119	110800	52405829	1909	1909	1909	1909	0
463	20241119	110700	52405829	1909	1896	1909	1896	186
464	20241119	110600	52052809	1909	1909	1909	1909	0
465	20241119	110500	52052809	1909	1909	1909	1909	0
466	20241119	110400	52052809	1909	1909	1909	1909	0
467	20241119	110300	52052809	1909	1909	1909	1909	0
468	20241119	110200	52052809	1909	1909	1909	1909	0
469	20241119	110100	52052809	1909	1909	1909	1909	0
470	20241119	110000	52052809	1909	1909	1909	1909	0
471	20241119	105900	52052809	1909	1909	1909	1909	0
472	20241119	105800	52052809	1909	1909	1909	1909	0
473	20241119	105700	52052809	1909	1909	1909	1909	0
474	20241119	105600	52052809	1909	1909	1909	1909	0
475	20241119	105500	52052809	1909	1909	1909	1909	0
476	20241119	105400	52052809	1909	1909	1909	1909	0
477	20241119	105300	52052809	1909	1909	1909	1909	0
478	20241119	105200	52052809	1909	1909	1909	1909	0
479	20241119	105100	52052809	1909	1904	1910	1892	347
480	20241119	105000	51394103	1909	1909	1910	1909	118
481	20241119	104900	51168764	1910	1910	1910	1910	0
482	20241119	104800	51168764	1910	1910	1910	1910	0
483	20241119	104700	51168764	1910	1910	1910	1910	0
484	20241119	104600	51168764	1910	1910	1910	1910	0
485	20241119	104500	51168764	1910	1909	1910	1905	42
486	20241119	104400	51088599	1910	1909	1910	1909	12
487	20241119	104300	51065690	1910	1909	1910	1909	26
488	20241119	104200	51016050	1909	1909	1909	1909	1
489	20241119	104100	51014141	1909	1909	1909	1909	0
490	20241119	104000	51014141	1909	1909	1909	1909	1
491	20241119	103900	51012232	1910	1910	1910	1910	0
492	20241119	103800	51012232	1910	1909	1910	1909	118
493	20241119	103700	50786952	1909	1909	1909	1909	0
494	20241119	103600	50786952	1909	1909	1909	1909	0
495	20241119	103500	50786952	1909	1909	1909	1909	1
496	20241119	103400	50785043	1910	1910	1910	1910	0
497	20241119	103300	50785043	1910	1910	1910	1910	0
498	20241119	103200	50785043	1910	1908	1910	1908	1346
499	20241119	103100	48215478	1909	1908	1909	1908	85
500	20241119	103000	48053285	1909	1902	1909	1900	1876
501	20241119	102900	44486599	1902	1902	1902	1902	0
502	20241119	102800	44486599	1902	1902	1902	1902	23
503	20241119	102700	44442853	1907	1902	1907	1902	230
504	20241119	102600	44005213	1905	1905	1905	1903	647
505	20241119	102500	42773754	1906	1906	1906	1906	0
506	20241119	102400	42773754	1906	1906	1906	1906	0
507	20241119	102300	42773754	1906	1907	1907	1906	100
508	20241119	102200	42583055	1907	1907	1907	1907	2
509	20241119	102100	42579241	1907	1907	1907	1907	0
510	20241119	102000	42579241	1907	1907	1907	1907	0
511	20241119	101900	42579241	1907	1907	1907	1907	0
512	20241119	101800	42579241	1907	1907	1907	1907	0
513	20241119	101700	42579241	1907	1907	1907	1907	0
514	20241119	101600	42579241	1907	1908	1908	1907	3
515	20241119	101500	42573519	1908	1908	1908	1908	0
516	20241119	101400	42573519	1908	1908	1908	1908	0
517	20241119	101300	42573519	1908	1908	1908	1908	0
518	20241119	101200	42573519	1908	1907	1909	1907	191
519	20241119	101100	42209237	1906	1908	1908	1906	23
520	20241119	101000	42165373	1909	1909	1909	1909	0
521	20241119	100900	42165373	1909	1909	1909	1909	0
522	20241119	100800	42165373	1909	1909	1909	1909	9
523	20241119	100700	42148192	1909	1909	1909	1908	127
524	20241119	100600	41905808	1909	1909	1909	1909	152
525	20241119	100500	41615640	1909	1908	1909	1908	58
526	20241119	100400	41504950	1908	1909	1909	1908	63
527	20241119	100300	41384737	1909	1909	1909	1909	72
528	20241119	100200	41247289	1909	1909	1909	1909	0
529	20241119	100100	41247289	1909	1909	1909	1909	1
530	20241119	100000	41245380	1906	1906	1906	1906	0
531	20241119	095900	41245380	1906	1910	1911	1906	726
532	20241119	095800	39861286	1910	1910	1910	1910	50
533	20241119	095700	39765786	1911	1911	1911	1911	2
534	20241119	095600	39761964	1910	1911	1911	1910	72
535	20241119	095500	39624434	1911	1911	1911	1911	54
536	20241119	095400	39521240	1911	1911	1911	1911	16
537	20241119	095300	39490664	1911	1911	1911	1911	1
538	20241119	095200	39488753	1910	1908	1910	1908	37
539	20241119	095100	39418149	1908	1909	1909	1908	51
540	20241119	095000	39320816	1910	1911	1912	1910	150
541	20241119	094900	39034232	1912	1911	1912	1911	47
542	20241119	094800	38944413	1912	1911	1912	1910	1915
543	20241119	094700	35284882	1912	1913	1913	1912	124
544	20241119	094600	35047733	1913	1913	1913	1913	0
545	20241119	094500	35047733	1913	1913	1913	1913	0
546	20241119	094400	35047733	1913	1914	1914	1910	167
547	20241119	094300	34728685	1912	1913	1914	1912	111
548	20241119	094200	34516393	1914	1914	1914	1914	32
549	20241119	094100	34455145	1913	1914	1914	1913	64
550	20241119	094000	34332695	1914	1914	1914	1914	41
551	20241119	093900	34254221	1913	1914	1914	1913	58
552	20241119	093800	34143210	1914	1914	1914	1914	29
553	20241119	093700	34087704	1914	1912	1914	1912	183
554	20241119	093600	33737608	1914	1914	1914	1914	9
555	20241119	093500	33720382	1912	1914	1914	1912	54
556	20241119	093400	33617114	1914	1913	1914	1913	208
557	20241119	093300	33219109	1914	1914	1914	1914	23
558	20241119	093200	33175087	1914	1914	1914	1914	24
559	20241119	093100	33129151	1914	1914	1914	1914	30
560	20241119	093000	33071731	1914	1914	1914	1913	27
561	20241119	092900	33020054	1914	1914	1914	1914	24
562	20241119	092800	32974118	1915	1915	1915	1915	0
563	20241119	092700	32974118	1915	1915	1915	1915	10
564	20241119	092600	32954968	1915	1915	1915	1915	0
565	20241119	092500	32954968	1915	1912	1915	1912	1571
566	20241119	092400	29949354	1912	1908	1912	1908	139
567	20241119	092300	29683640	1913	1913	1913	1913	0
568	20241119	092200	29683640	1913	1913	1913	1913	6
569	20241119	092100	29672162	1913	1914	1914	1910	869
570	20241119	092000	28010837	1914	1914	1914	1914	216
571	20241119	091900	27597413	1914	1914	1914	1914	218
572	20241119	091800	27180161	1914	1914	1914	1914	50
573	20241119	091700	27084461	1915	1912	1915	1912	2
574	20241119	091600	27080634	1915	1915	1915	1915	0
575	20241119	091500	27080634	1915	1915	1915	1915	0
576	20241119	091400	27080634	1915	1915	1915	1915	400
577	20241119	091300	26314634	1915	1915	1915	1915	1
578	20241119	091200	26312719	1915	1915	1919	1915	303
579	20241119	091100	25732091	1915	1915	1915	1915	0
580	20241119	091000	25732091	1915	1915	1915	1909	277
581	20241119	090900	25203038	1912	1912	1916	1912	893
582	20241119	090800	23494607	1912	1908	1912	1908	356
583	20241119	090700	22815015	1908	1908	1908	1908	0
584	20241119	090600	22815015	1908	1907	1908	1907	90
585	20241119	090500	22643340	1907	1903	1907	1902	3171
586	20241119	090400	16611556	1902	1900	1903	1900	2494
587	20241119	090300	11871474	1895	1898	1901	1895	2095
588	20241119	090200	7898680	1898	1889	1898	1889	1750
589	20241119	090100	4587678	1889	1889	1889	1878	498
590	20241119	090000	3647011	1889	1871	1889	1871	1949