KissMeData/007210/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185000	158648269	1880	1880	1880	1880	474
3	20241129	184900	158648269	1880	1880	1880	1880	0
4	20241129	184800	158648269	1880	1880	1880	1880	0
5	20241129	184700	158648269	1880	1880	1880	1880	0
6	20241129	184600	158648269	1880	1880	1880	1880	0
7	20241129	184500	158648269	1880	1880	1880	1880	0
8	20241129	184400	158648269	1880	1880	1880	1880	0
9	20241129	184300	158648269	1880	1880	1880	1880	0
10	20241129	184200	158648269	1880	1880	1880	1880	0
11	20241129	184100	158648269	1880	1880	1880	1880	0
12	20241129	184000	158648269	1880	1880	1880	1880	0
13	20241129	183900	158648269	1880	1880	1880	1880	0
14	20241129	183800	158648269	1880	1880	1880	1880	0
15	20241129	183700	158648269	1880	1880	1880	1880	0
16	20241129	183600	158648269	1880	1880	1880	1880	0
17	20241129	183500	158648269	1880	1880	1880	1880	0
18	20241129	183400	158648269	1880	1880	1880	1880	0
19	20241129	183300	158648269	1880	1880	1880	1880	0
20	20241129	183200	158648269	1880	1880	1880	1880	0
21	20241129	183100	158648269	1880	1880	1880	1880	0
22	20241129	183000	158648269	1880	1880	1880	1880	0
23	20241129	182900	158648269	1880	1880	1880	1880	0
24	20241129	182800	158648269	1880	1880	1880	1880	0
25	20241129	182700	158648269	1880	1880	1880	1880	0
26	20241129	182600	158648269	1880	1880	1880	1880	0
27	20241129	182500	158648269	1880	1880	1880	1880	0
28	20241129	182400	158648269	1880	1880	1880	1880	0
29	20241129	182300	158648269	1880	1880	1880	1880	0
30	20241129	182200	158648269	1880	1880	1880	1880	0
31	20241129	182100	158648269	1880	1880	1880	1880	0
32	20241129	182000	158648269	1880	1880	1880	1880	474
33	20241129	181900	158648269	1880	1880	1880	1880	0
34	20241129	181800	158648269	1880	1880	1880	1880	0
35	20241129	181700	158648269	1880	1880	1880	1880	0
36	20241129	181600	158648269	1880	1880	1880	1880	0
37	20241129	181500	158648269	1880	1880	1880	1880	0
38	20241129	181400	158648269	1880	1880	1880	1880	0
39	20241129	181300	158648269	1880	1880	1880	1880	0
40	20241129	181200	158648269	1880	1880	1880	1880	0
41	20241129	181100	158648269	1880	1880	1880	1880	0
42	20241129	181000	158648269	1880	1880	1880	1880	0
43	20241129	180900	158648269	1880	1880	1880	1880	0
44	20241129	180800	158648269	1880	1880	1880	1880	0
45	20241129	180700	158648269	1880	1880	1880	1880	0
46	20241129	180600	158648269	1880	1880	1880	1880	0
47	20241129	180500	158648269	1880	1880	1880	1880	0
48	20241129	180400	158648269	1880	1880	1880	1880	0
49	20241129	180300	158648269	1880	1880	1880	1880	0
50	20241129	180200	158648269	1880	1880	1880	1880	0
51	20241129	180100	158648269	1880	1880	1880	1880	0
52	20241129	180000	158648269	1880	1880	1880	1880	0
53	20241129	175900	158648269	1880	1880	1880	1880	0
54	20241129	175800	158648269	1880	1880	1880	1880	0
55	20241129	175700	158648269	1880	1880	1880	1880	0
56	20241129	175600	158648269	1880	1880	1880	1880	0
57	20241129	175500	158648269	1880	1880	1880	1880	0
58	20241129	175400	158648269	1880	1880	1880	1880	0
59	20241129	175300	158648269	1880	1880	1880	1880	0
60	20241129	175200	158648269	1880	1880	1880	1880	0
61	20241129	175100	158648269	1880	1880	1880	1880	0
62	20241129	175000	158648269	1880	1880	1880	1880	474
63	20241129	174900	158648269	1880	1880	1880	1880	0
64	20241129	174800	158648269	1880	1880	1880	1880	0
65	20241129	174700	158648269	1880	1880	1880	1880	0
66	20241129	174600	158648269	1880	1880	1880	1880	0
67	20241129	174500	158648269	1880	1880	1880	1880	0
68	20241129	174400	158648269	1880	1880	1880	1880	0
69	20241129	174300	158648269	1880	1880	1880	1880	0
70	20241129	174200	158648269	1880	1880	1880	1880	0
71	20241129	174100	158648269	1880	1880	1880	1880	0
72	20241129	174000	158648269	1880	1880	1880	1880	0
73	20241129	173900	158648269	1880	1880	1880	1880	0
74	20241129	173800	158648269	1880	1880	1880	1880	0
75	20241129	173700	158648269	1880	1880	1880	1880	0
76	20241129	173600	158648269	1880	1880	1880	1880	0
77	20241129	173500	158648269	1880	1880	1880	1880	0
78	20241129	173400	158648269	1880	1880	1880	1880	0
79	20241129	173300	158648269	1880	1880	1880	1880	0
80	20241129	173200	158648269	1880	1880	1880	1880	0
81	20241129	173100	158648269	1880	1880	1880	1880	0
82	20241129	173000	158648269	1880	1880	1880	1880	0
83	20241129	172900	158648269	1880	1880	1880	1880	0
84	20241129	172800	158648269	1880	1880	1880	1880	0
85	20241129	172700	158648269	1880	1880	1880	1880	0
86	20241129	172600	158648269	1880	1880	1880	1880	0
87	20241129	172500	158648269	1880	1880	1880	1880	0
88	20241129	172400	158648269	1880	1880	1880	1880	0
89	20241129	172300	158648269	1880	1880	1880	1880	0
90	20241129	172200	158648269	1880	1880	1880	1880	0
91	20241129	172100	158648269	1880	1880	1880	1880	0
92	20241129	172000	158648269	1880	1880	1880	1880	474
93	20241129	171900	158648269	1880	1880	1880	1880	0
94	20241129	171800	158648269	1880	1880	1880	1880	0
95	20241129	171700	158648269	1880	1880	1880	1880	0
96	20241129	171600	158648269	1880	1880	1880	1880	0
97	20241129	171500	158648269	1880	1880	1880	1880	0
98	20241129	171400	158648269	1880	1880	1880	1880	0
99	20241129	171300	158648269	1880	1880	1880	1880	0
100	20241129	171200	158648269	1880	1880	1880	1880	0
101	20241129	171100	158648269	1880	1880	1880	1880	0
102	20241129	171000	158648269	1880	1880	1880	1880	0
103	20241129	170900	158648269	1880	1880	1880	1880	0
104	20241129	170800	158648269	1880	1880	1880	1880	0
105	20241129	170700	158648269	1880	1880	1880	1880	0
106	20241129	170600	158648269	1880	1880	1880	1880	0
107	20241129	170500	158648269	1880	1880	1880	1880	0
108	20241129	170400	158648269	1880	1880	1880	1880	0
109	20241129	170300	158648269	1880	1880	1880	1880	0
110	20241129	170200	158648269	1880	1880	1880	1880	0
111	20241129	170100	158648269	1880	1880	1880	1880	0
112	20241129	170000	158648269	1880	1880	1880	1880	0
113	20241129	165900	158648269	1880	1880	1880	1880	0
114	20241129	165800	158648269	1880	1880	1880	1880	0
115	20241129	165700	158648269	1880	1880	1880	1880	0
116	20241129	165600	158648269	1880	1880	1880	1880	0
117	20241129	165500	158648269	1880	1880	1880	1880	0
118	20241129	165400	158648269	1880	1880	1880	1880	0
119	20241129	165300	158648269	1880	1880	1880	1880	0
120	20241129	165200	158648269	1880	1880	1880	1880	0
121	20241129	165100	158648269	1880	1880	1880	1880	0
122	20241129	165000	158648269	1880	1880	1880	1880	474
123	20241129	164900	158648269	1880	1880	1880	1880	0
124	20241129	164800	158648269	1880	1880	1880	1880	0
125	20241129	164700	158648269	1880	1880	1880	1880	0
126	20241129	164600	158648269	1880	1880	1880	1880	0
127	20241129	164500	158648269	1880	1880	1880	1880	0
128	20241129	164400	158648269	1880	1880	1880	1880	0
129	20241129	164300	158648269	1880	1880	1880	1880	0
130	20241129	164200	158648269	1880	1880	1880	1880	0
131	20241129	164100	158648269	1880	1880	1880	1880	0
132	20241129	164000	158648269	1880	1880	1880	1880	0
133	20241129	163900	158648269	1880	1880	1880	1880	0
134	20241129	163800	158648269	1880	1880	1880	1880	0
135	20241129	163700	158648269	1880	1880	1880	1880	0
136	20241129	163600	158648269	1880	1880	1880	1880	0
137	20241129	163500	158648269	1880	1880	1880	1880	0
138	20241129	163400	158648269	1880	1880	1880	1880	0
139	20241129	163300	158648269	1880	1880	1880	1880	0
140	20241129	163200	158648269	1880	1880	1880	1880	0
141	20241129	163100	158648269	1880	1880	1880	1880	0
142	20241129	163000	158648269	1880	1880	1880	1880	0
143	20241129	162900	158648269	1880	1880	1880	1880	0
144	20241129	162800	158648269	1880	1880	1880	1880	0
145	20241129	162700	158648269	1880	1880	1880	1880	0
146	20241129	162600	158648269	1880	1880	1880	1880	0
147	20241129	162500	158648269	1880	1880	1880	1880	0
148	20241129	162400	158648269	1880	1880	1880	1880	0
149	20241129	162300	158648269	1880	1880	1880	1880	0
150	20241129	162200	158648269	1880	1880	1880	1880	0
151	20241129	162100	158648269	1880	1880	1880	1880	0
152	20241129	162000	158648269	1880	1880	1880	1880	474
153	20241129	161900	158648269	1880	1880	1880	1880	0
154	20241129	161800	158648269	1880	1880	1880	1880	0
155	20241129	161700	158648269	1880	1880	1880	1880	0
156	20241129	161600	158648269	1880	1880	1880	1880	0
157	20241129	161500	158648269	1880	1880	1880	1880	0
158	20241129	161400	158648269	1880	1880	1880	1880	0
159	20241129	161300	158648269	1880	1880	1880	1880	0
160	20241129	161200	158648269	1880	1880	1880	1880	0
161	20241129	161100	158648269	1880	1880	1880	1880	0
162	20241129	161000	158648269	1880	1880	1880	1880	0
163	20241129	160900	158648269	1880	1880	1880	1880	0
164	20241129	160800	158648269	1880	1880	1880	1880	0
165	20241129	160700	158648269	1880	1880	1880	1880	0
166	20241129	160600	158648269	1880	1880	1880	1880	0
167	20241129	160500	158648269	1880	1880	1880	1880	0
168	20241129	160400	158648269	1880	1880	1880	1880	0
169	20241129	160300	158648269	1880	1880	1880	1880	0
170	20241129	160200	158648269	1880	1880	1880	1880	0
171	20241129	160100	158648269	1880	1880	1880	1880	0
172	20241129	160000	158648269	1880	1880	1880	1880	0
173	20241129	155900	158648269	1880	1880	1880	1880	0
174	20241129	155800	158648269	1880	1880	1880	1880	0
175	20241129	155700	158648269	1880	1880	1880	1880	0
176	20241129	155600	158648269	1880	1880	1880	1880	0
177	20241129	155500	158648269	1880	1880	1880	1880	0
178	20241129	155400	158648269	1880	1880	1880	1880	0
179	20241129	155300	158648269	1880	1880	1880	1880	0
180	20241129	155200	158648269	1880	1880	1880	1880	0
181	20241129	155100	158648269	1880	1880	1880	1880	0
182	20241129	155000	158648269	1880	1880	1880	1880	474
183	20241129	154900	158648269	1880	1880	1880	1880	0
184	20241129	154800	158648269	1880	1880	1880	1880	0
185	20241129	154700	158648269	1880	1880	1880	1880	0
186	20241129	154600	158648269	1880	1880	1880	1880	0
187	20241129	154500	158648269	1880	1880	1880	1880	0
188	20241129	154400	158648269	1880	1880	1880	1880	0
189	20241129	154300	158648269	1880	1880	1880	1880	0
190	20241129	154200	158648269	1880	1880	1880	1880	0
191	20241129	154100	158648269	1880	1880	1880	1880	0
192	20241129	154000	158648269	1880	1880	1880	1880	0
193	20241129	153900	158648269	1880	1880	1880	1880	0
194	20241129	153800	158648269	1880	1880	1880	1880	0
195	20241129	153700	158648269	1880	1880	1880	1880	0
196	20241129	153600	158648269	1880	1880	1880	1880	0
197	20241129	153500	158648269	1880	1880	1880	1880	0
198	20241129	153400	158648269	1880	1880	1880	1880	0
199	20241129	153300	158648269	1880	1880	1880	1880	0
200	20241129	153200	158648269	1880	1880	1880	1880	0
201	20241129	153100	158648269	1880	1880	1880	1880	0
202	20241129	153000	158648269	1880	1880	1880	1880	474
203	20241129	152900	157757149	1880	1880	1880	1880	0
204	20241129	152800	157757149	1880	1880	1880	1880	0
205	20241129	152700	157757149	1880	1880	1880	1880	0
206	20241129	152600	157757149	1880	1880	1880	1880	0
207	20241129	152500	157757149	1880	1880	1880	1880	0
208	20241129	152400	157757149	1880	1880	1880	1880	0
209	20241129	152300	157757149	1880	1880	1880	1880	0
210	20241129	152200	157757149	1880	1880	1880	1880	0
211	20241129	152100	157757149	1880	1880	1880	1880	0
212	20241129	152000	157757149	1880	1880	1880	1880	0
213	20241129	151900	157757149	1880	1877	1880	1877	43
214	20241129	151800	157676429	1877	1877	1877	1877	26
215	20241129	151700	157627627	1877	1877	1877	1877	18
216	20241129	151600	157593841	1877	1877	1877	1877	0
217	20241129	151500	157593841	1877	1872	1877	1867	1474
218	20241129	151400	154841049	1878	1876	1878	1873	1932
219	20241129	151300	151221680	1879	1879	1879	1879	30
220	20241129	151200	151165310	1880	1880	1880	1880	56
221	20241129	151100	151060030	1880	1883	1883	1880	330
222	20241129	151000	150439445	1883	1883	1883	1883	0
223	20241129	150900	150439445	1883	1883	1883	1883	40
224	20241129	150800	150364125	1886	1886	1886	1886	0
225	20241129	150700	150364125	1886	1886	1886	1886	0
226	20241129	150600	150364125	1886	1886	1886	1886	2
227	20241129	150500	150360353	1883	1883	1883	1883	18
228	20241129	150400	150326459	1883	1883	1883	1883	0
229	20241129	150300	150326459	1883	1883	1883	1883	21
230	20241129	150200	150286916	1886	1886	1886	1886	0
231	20241129	150100	150286916	1886	1886	1886	1886	0
232	20241129	150000	150286916	1886	1883	1886	1883	23
233	20241129	145900	150243547	1883	1883	1883	1883	23
234	20241129	145800	150200238	1886	1886	1886	1886	133
235	20241129	145700	149949400	1886	1886	1886	1886	1
236	20241129	145600	149947514	1881	1881	1881	1881	0
237	20241129	145500	149947514	1881	1884	1884	1881	122
238	20241129	145400	149717917	1888	1888	1888	1888	0
239	20241129	145300	149717917	1888	1888	1888	1888	0
240	20241129	145200	149717917	1888	1886	1888	1886	110
241	20241129	145100	149510455	1886	1886	1886	1886	372
242	20241129	145000	148808863	1885	1882	1885	1882	1142
243	20241129	144900	146656302	1882	1882	1882	1882	0
244	20241129	144800	146656302	1882	1882	1882	1882	3
245	20241129	144700	146650656	1882	1882	1882	1882	0
246	20241129	144600	146650656	1882	1882	1882	1882	0
247	20241129	144500	146650656	1882	1882	1882	1882	89
248	20241129	144400	146483158	1883	1883	1883	1883	21
249	20241129	144300	146443615	1883	1883	1883	1883	0
250	20241129	144200	146443615	1883	1883	1883	1883	38
251	20241129	144100	146372061	1884	1884	1884	1884	0
252	20241129	144000	146372061	1884	1884	1885	1884	121
253	20241129	143900	146144079	1884	1884	1884	1884	0
254	20241129	143800	146144079	1884	1884	1884	1884	18
255	20241129	143700	146110167	1883	1883	1883	1883	0
256	20241129	143600	146110167	1883	1883	1883	1883	0
257	20241129	143500	146110167	1883	1883	1883	1883	0
258	20241129	143400	146110167	1883	1883	1883	1883	0
259	20241129	143300	146110167	1883	1883	1883	1883	18
260	20241129	143200	146076273	1883	1883	1883	1883	3
261	20241129	143100	146070624	1883	1885	1885	1883	97
262	20241129	143000	145887911	1884	1884	1884	1884	0
263	20241129	142900	145887911	1884	1884	1884	1884	0
264	20241129	142800	145887911	1884	1884	1884	1884	0
265	20241129	142700	145887911	1884	1884	1884	1884	0
266	20241129	142600	145887911	1884	1884	1884	1884	18
267	20241129	142500	145853999	1882	1882	1882	1882	0
268	20241129	142400	145853999	1882	1882	1882	1882	0
269	20241129	142300	145853999	1882	1883	1883	1882	24
270	20241129	142200	145808818	1884	1884	1884	1884	22
271	20241129	142100	145767370	1885	1885	1885	1885	18
272	20241129	142000	145733440	1888	1888	1888	1888	1
273	20241129	141900	145731552	1883	1883	1883	1883	0
274	20241129	141800	145731552	1883	1883	1883	1883	3
275	20241129	141700	145725903	1884	1884	1884	1884	6
276	20241129	141600	145714599	1884	1884	1884	1884	17
277	20241129	141500	145682571	1885	1885	1885	1885	4
278	20241129	141400	145675031	1885	1886	1886	1885	29
279	20241129	141300	145620348	1885	1886	1886	1885	91
280	20241129	141200	145448812	1886	1886	1886	1886	2
281	20241129	141100	145445040	1887	1886	1887	1886	22
282	20241129	141000	145403530	1887	1887	1887	1887	0
283	20241129	140900	145403530	1887	1887	1887	1887	18
284	20241129	140800	145369564	1886	1886	1886	1886	6
285	20241129	140700	145358248	1887	1887	1887	1887	34
286	20241129	140600	145294090	1887	1886	1887	1886	34
287	20241129	140500	145229950	1885	1885	1885	1885	0
288	20241129	140400	145229950	1885	1885	1885	1885	0
289	20241129	140300	145229950	1885	1885	1885	1885	0
290	20241129	140200	145229950	1885	1888	1888	1885	9
291	20241129	140100	145212975	1888	1888	1888	1888	16
292	20241129	140000	145182767	1887	1887	1887	1887	0
293	20241129	135900	145182767	1887	1889	1889	1887	45
294	20241129	135800	145097808	1889	1889	1889	1889	3
295	20241129	135700	145092141	1888	1889	1889	1888	26
296	20241129	135600	145043035	1889	1889	1889	1889	0
297	20241129	135500	145043035	1889	1889	1889	1889	0
298	20241129	135400	145043035	1889	1889	1889	1889	18
299	20241129	135300	145009033	1888	1888	1888	1888	0
300	20241129	135200	145009033	1888	1890	1890	1888	29
301	20241129	135100	144954240	1889	1889	1889	1889	0
302	20241129	135000	144954240	1889	1889	1889	1889	0
303	20241129	134900	144954240	1889	1889	1889	1889	16
304	20241129	134800	144924016	1889	1889	1889	1889	0
305	20241129	134700	144924016	1889	1889	1889	1889	18
306	20241129	134600	144890014	1888	1889	1889	1888	23
307	20241129	134500	144846581	1890	1890	1890	1890	0
308	20241129	134400	144846581	1890	1890	1890	1890	18
309	20241129	134300	144812561	1889	1889	1889	1889	0
310	20241129	134200	144812561	1889	1889	1889	1889	16
311	20241129	134100	144782337	1890	1890	1890	1890	163
312	20241129	134000	144474267	1888	1890	1890	1888	61
313	20241129	133900	144359026	1890	1890	1890	1890	51
314	20241129	133800	144262636	1890	1890	1890	1890	0
315	20241129	133700	144262636	1890	1889	1890	1889	28
316	20241129	133600	144209725	1890	1890	1890	1890	0
317	20241129	133500	144209725	1890	1890	1890	1890	18
318	20241129	133400	144175705	1890	1890	1890	1890	0
319	20241129	133300	144175705	1890	1890	1890	1890	0
320	20241129	133200	144175705	1890	1890	1890	1890	31
321	20241129	133100	144117115	1890	1890	1890	1890	2
322	20241129	133000	144113335	1889	1889	1889	1889	16
323	20241129	132900	144083111	1890	1888	1890	1888	30
324	20241129	132800	144026467	1888	1888	1888	1888	0
325	20241129	132700	144026467	1888	1888	1888	1888	0
326	20241129	132600	144026467	1888	1888	1888	1888	0
327	20241129	132500	144026467	1888	1888	1888	1888	0
328	20241129	132400	144026467	1888	1888	1888	1888	23
329	20241129	132300	143983043	1889	1890	1890	1889	66
330	20241129	132200	143858351	1890	1890	1890	1890	0
331	20241129	132100	143858351	1890	1892	1892	1890	27
332	20241129	132000	143807311	1893	1893	1893	1893	0
333	20241129	131900	143807311	1893	1891	1893	1891	2819
334	20241129	131800	138472509	1891	1890	1892	1890	1072
335	20241129	131700	136445821	1890	1890	1890	1890	18
336	20241129	131600	136411801	1892	1892	1892	1892	1
337	20241129	131500	136409909	1889	1889	1889	1889	30
338	20241129	131400	136353239	1892	1890	1892	1890	15
339	20241129	131300	136324885	1890	1889	1890	1889	528
340	20241129	131200	135326975	1890	1890	1890	1890	0
341	20241129	131100	135326975	1890	1890	1890	1890	18
342	20241129	131000	135292955	1892	1892	1892	1892	3
343	20241129	130900	135287279	1892	1892	1892	1892	800
344	20241129	130800	133773679	1891	1891	1891	1891	0
345	20241129	130700	133773679	1891	1891	1891	1891	652
346	20241129	130600	132540747	1892	1893	1893	1892	120
347	20241129	130500	132313689	1892	1893	1893	1892	752
348	20241129	130400	130890753	1892	1891	1892	1891	1858
349	20241129	130300	127376291	1889	1889	1889	1889	293
350	20241129	130200	126822814	1892	1892	1892	1892	3
351	20241129	130100	126817138	1891	1892	1892	1891	421
352	20241129	130000	126021009	1892	1891	1892	1891	205
353	20241129	125900	125633352	1891	1891	1891	1891	399
354	20241129	125800	124878843	1892	1887	1892	1887	1845
355	20241129	125700	121393330	1887	1887	1889	1887	791
356	20241129	125600	119900663	1887	1878	1888	1878	7137
357	20241129	125500	106465584	1878	1877	1878	1877	10
358	20241129	125400	106446813	1875	1875	1875	1875	0
359	20241129	125300	106446813	1875	1875	1875	1875	0
360	20241129	125200	106446813	1875	1875	1875	1875	0
361	20241129	125100	106446813	1875	1875	1875	1875	0
362	20241129	125000	106446813	1875	1877	1877	1875	10
363	20241129	124900	106428055	1879	1878	1879	1877	38
364	20241129	124800	106356692	1877	1877	1877	1877	48
365	20241129	124700	106266596	1877	1877	1877	1877	0
366	20241129	124600	106266596	1877	1877	1877	1877	18
367	20241129	124500	106232810	1876	1876	1876	1876	10
368	20241129	124400	106214050	1877	1877	1877	1877	18
369	20241129	124300	106180264	1877	1877	1877	1877	21
370	20241129	124200	106140847	1877	1877	1877	1877	0
371	20241129	124100	106140847	1877	1877	1877	1877	0
372	20241129	124000	106140847	1877	1877	1877	1877	22
373	20241129	123900	106099553	1878	1878	1878	1878	18
374	20241129	123800	106065749	1877	1877	1877	1877	1
375	20241129	123700	106063872	1880	1880	1880	1880	0
376	20241129	123600	106063872	1880	1880	1880	1880	0
377	20241129	123500	106063872	1880	1880	1880	1880	149
378	20241129	123400	105783752	1876	1876	1876	1876	16
379	20241129	123300	105753736	1880	1880	1880	1880	60
380	20241129	123200	105640936	1880	1880	1880	1880	11
381	20241129	123100	105620256	1868	1868	1868	1868	0
382	20241129	123000	105620256	1868	1868	1868	1868	0
383	20241129	122900	105620256	1868	1868	1868	1868	0
384	20241129	122800	105620256	1868	1868	1868	1868	0
385	20241129	122700	105620256	1868	1868	1868	1868	0
386	20241129	122600	105620256	1868	1868	1868	1868	0
387	20241129	122500	105620256	1868	1871	1871	1868	1000
388	20241129	122400	103751580	1880	1880	1880	1880	0
389	20241129	122300	103751580	1880	1880	1880	1880	0
390	20241129	122200	103751580	1880	1880	1880	1880	1
391	20241129	122100	103749700	1868	1868	1868	1868	0
392	20241129	122000	103749700	1868	1868	1868	1868	0
393	20241129	121900	103749700	1868	1880	1880	1868	1170
394	20241129	121800	101561828	1881	1881	1881	1881	0
395	20241129	121700	101561828	1881	1881	1881	1881	0
396	20241129	121600	101561828	1881	1881	1881	1881	0
397	20241129	121500	101561828	1881	1881	1881	1881	0
398	20241129	121400	101561828	1881	1881	1881	1881	0
399	20241129	121300	101561828	1881	1881	1881	1881	0
400	20241129	121200	101561828	1881	1881	1881	1880	302
401	20241129	121100	100993799	1881	1879	1881	1868	1335
402	20241129	121000	98495674	1879	1877	1879	1877	284
403	20241129	120900	97962126	1877	1876	1877	1876	392
404	20241129	120800	97226569	1875	1870	1876	1870	523
405	20241129	120700	96248018	1870	1870	1870	1870	780
406	20241129	120600	94789418	1870	1869	1870	1869	62
407	20241129	120500	94673518	1869	1869	1869	1869	19
408	20241129	120400	94638007	1869	1869	1869	1869	0
409	20241129	120300	94638007	1869	1869	1869	1869	2018
410	20241129	120200	90866365	1868	1868	1868	1868	202
411	20241129	120100	90489029	1869	1869	1869	1869	0
412	20241129	120000	90489029	1869	1869	1869	1869	18
413	20241129	115900	90455387	1869	1869	1869	1869	0
414	20241129	115800	90455387	1869	1869	1869	1869	18
415	20241129	115700	90421745	1869	1869	1869	1869	0
416	20241129	115600	90421745	1869	1869	1869	1869	18
417	20241129	115500	90388103	1869	1869	1869	1869	0
418	20241129	115400	90388103	1869	1869	1869	1869	0
419	20241129	115300	90388103	1869	1869	1869	1869	18
420	20241129	115200	90354461	1868	1868	1868	1868	0
421	20241129	115100	90354461	1868	1868	1868	1868	1022
422	20241129	115000	88445365	1868	1868	1868	1868	0
423	20241129	114900	88445365	1868	1868	1868	1868	0
424	20241129	114800	88445365	1868	1868	1868	1868	18
425	20241129	114700	88411741	1868	1868	1868	1868	0
426	20241129	114600	88411741	1868	1868	1868	1868	18
427	20241129	114500	88378117	1868	1868	1868	1868	18
428	20241129	114400	88344493	1868	1868	1868	1868	0
429	20241129	114300	88344493	1868	1868	1868	1868	70
430	20241129	114200	88213733	1867	1867	1867	1867	169
431	20241129	114100	87898210	1868	1868	1868	1868	18
432	20241129	114000	87864586	1868	1868	1868	1868	40
433	20241129	113900	87789866	1868	1868	1868	1868	206
434	20241129	113800	87405058	1868	1868	1868	1868	54
435	20241129	113700	87304186	1869	1869	1869	1869	0
436	20241129	113600	87304186	1869	1869	1869	1869	19
437	20241129	113500	87268675	1869	1869	1869	1869	10
438	20241129	113400	87249985	1869	1869	1869	1869	18
439	20241129	113300	87216343	1869	1869	1869	1869	0
440	20241129	113200	87216343	1869	1869	1869	1869	0
441	20241129	113100	87216343	1869	1869	1869	1869	18
442	20241129	113000	87182701	1867	1867	1867	1867	0
443	20241129	112900	87182701	1867	1867	1867	1867	0
444	20241129	112800	87182701	1867	1869	1869	1867	101
445	20241129	112700	86994089	1870	1870	1870	1870	2
446	20241129	112600	86990349	1868	1868	1868	1868	0
447	20241129	112500	86990349	1868	1869	1869	1868	2200
448	20241129	112400	82880707	1870	1870	1870	1870	23
449	20241129	112300	82837697	1870	1870	1870	1870	0
450	20241129	112200	82837697	1870	1870	1870	1870	18
451	20241129	112100	82804037	1869	1869	1869	1869	0
452	20241129	112000	82804037	1869	1869	1869	1869	3
453	20241129	111900	82798430	1869	1869	1869	1869	18
454	20241129	111800	82764788	1868	1868	1868	1868	247
455	20241129	111700	82303392	1869	1869	1869	1869	24
456	20241129	111600	82258536	1869	1869	1869	1869	238
457	20241129	111500	81813714	1870	1869	1870	1869	280
458	20241129	111400	81290194	1870	1870	1870	1870	100
459	20241129	111300	81103194	1869	1869	1869	1869	0
460	20241129	111200	81103194	1869	1869	1869	1869	0
461	20241129	111100	81103194	1869	1870	1870	1869	350
462	20241129	111000	80448994	1869	1869	1869	1869	0
463	20241129	110900	80448994	1869	1869	1869	1869	0
464	20241129	110800	80448994	1869	1869	1869	1869	752
465	20241129	110700	79043506	1869	1869	1869	1869	10
466	20241129	110600	79024816	1869	1869	1869	1869	50
467	20241129	110500	78931366	1869	1868	1869	1868	45
468	20241129	110400	78847296	1868	1868	1868	1868	0
469	20241129	110300	78847296	1868	1868	1868	1868	3
470	20241129	110200	78841692	1869	1869	1869	1869	250
471	20241129	110100	78374442	1869	1869	1869	1869	1
472	20241129	110000	78372573	1868	1868	1868	1868	0
473	20241129	105900	78372573	1868	1868	1868	1868	0
474	20241129	105800	78372573	1868	1868	1868	1868	99
475	20241129	105700	78187641	1869	1869	1869	1869	0
476	20241129	105600	78187641	1869	1869	1869	1869	1
477	20241129	105500	78185772	1868	1868	1868	1868	0
478	20241129	105400	78185772	1868	1868	1868	1868	66
479	20241129	105300	78062484	1868	1868	1868	1868	60
480	20241129	105200	77950404	1868	1868	1868	1868	0
481	20241129	105100	77950404	1868	1868	1868	1868	0
482	20241129	105000	77950404	1868	1867	1868	1867	260
483	20241129	104900	77464983	1868	1868	1868	1867	120
484	20241129	104800	77240927	1868	1868	1868	1868	1
485	20241129	104700	77239059	1868	1869	1869	1868	1166
486	20241129	104600	75060968	1869	1869	1869	1869	30
487	20241129	104500	75004898	1868	1868	1868	1868	0
488	20241129	104400	75004898	1868	1868	1868	1868	26
489	20241129	104300	74956330	1868	1868	1868	1868	100
490	20241129	104200	74769530	1868	1868	1868	1868	0
491	20241129	104100	74769530	1868	1868	1868	1868	0
492	20241129	104000	74769530	1868	1868	1868	1868	828
493	20241129	103900	73222826	1869	1869	1869	1869	2373
494	20241129	103800	68787689	1870	1870	1870	1870	99
495	20241129	103700	68602559	1870	1870	1870	1870	174
496	20241129	103600	68277179	1870	1870	1870	1870	0
497	20241129	103500	68277179	1870	1870	1870	1870	55
498	20241129	103400	68174329	1870	1870	1870	1870	1
499	20241129	103300	68172459	1870	1870	1870	1870	0
500	20241129	103200	68172459	1870	1870	1870	1870	50
501	20241129	103100	68078959	1870	1870	1870	1870	62
502	20241129	103000	67963019	1869	1869	1869	1869	0
503	20241129	102900	67963019	1869	1871	1871	1869	1506
504	20241129	102800	65147883	1876	1876	1876	1876	0
505	20241129	102700	65147883	1876	1876	1876	1876	0
506	20241129	102600	65147883	1876	1876	1876	1876	0
507	20241129	102500	65147883	1876	1876	1876	1876	0
508	20241129	102400	65147883	1876	1876	1876	1876	0
509	20241129	102300	65147883	1876	1870	1876	1870	102
510	20241129	102200	64957137	1870	1870	1870	1870	0
511	20241129	102100	64957137	1870	1870	1870	1870	0
512	20241129	102000	64957137	1870	1870	1870	1870	0
513	20241129	101900	64957137	1870	1870	1870	1870	0
514	20241129	101800	64957137	1870	1870	1870	1870	78
515	20241129	101700	64811277	1870	1869	1870	1868	522
516	20241129	101600	63835858	1870	1870	1870	1870	101
517	20241129	101500	63646988	1876	1876	1876	1876	1
518	20241129	101400	63645112	1869	1869	1869	1869	0
519	20241129	101300	63645112	1869	1869	1869	1869	0
520	20241129	101200	63645112	1869	1869	1869	1869	36
521	20241129	101100	63577828	1869	1869	1869	1869	0
522	20241129	101000	63577828	1869	1869	1869	1869	11
523	20241129	100900	63557269	1875	1875	1875	1875	1
524	20241129	100800	63555394	1876	1876	1876	1876	0
525	20241129	100700	63555394	1876	1876	1876	1876	2
526	20241129	100600	63551642	1876	1876	1876	1876	1
527	20241129	100500	63549766	1868	1868	1868	1868	0
528	20241129	100400	63549766	1868	1876	1876	1868	2
529	20241129	100300	63546022	1869	1869	1869	1869	31
530	20241129	100200	63488083	1869	1870	1870	1869	1020
531	20241129	100100	61581283	1870	1873	1873	1870	498
532	20241129	100000	60649859	1874	1874	1874	1874	34
533	20241129	095900	60586143	1874	1874	1874	1874	1
534	20241129	095800	60584269	1876	1876	1876	1876	0
535	20241129	095700	60584269	1876	1876	1876	1876	6
536	20241129	095600	60573013	1879	1879	1879	1879	0
537	20241129	095500	60573013	1879	1879	1879	1879	0
538	20241129	095400	60573013	1879	1879	1879	1879	20
539	20241129	095300	60535433	1879	1879	1879	1879	0
540	20241129	095200	60535433	1879	1879	1879	1879	1000
541	20241129	095100	58656433	1870	1871	1871	1870	1377
542	20241129	095000	56080573	1871	1871	1871	1871	0
543	20241129	094900	56080573	1871	1877	1877	1871	9558
544	20241129	094800	38179419	1882	1882	1882	1882	0
545	20241129	094700	38179419	1882	1882	1882	1882	0
546	20241129	094600	38179419	1882	1882	1882	1882	0
547	20241129	094500	38179419	1882	1882	1882	1882	0
548	20241129	094400	38179419	1882	1882	1882	1882	0
549	20241129	094300	38179419	1882	1882	1882	1882	0
550	20241129	094200	38179419	1882	1882	1882	1882	0
551	20241129	094100	38179419	1882	1882	1882	1882	0
552	20241129	094000	38179419	1882	1882	1882	1882	75
553	20241129	093900	38038269	1882	1882	1882	1882	0
554	20241129	093800	38038269	1882	1875	1882	1872	101
555	20241129	093700	37849127	1882	1882	1882	1882	0
556	20241129	093600	37849127	1882	1882	1882	1871	3897
557	20241129	093500	30554259	1873	1873	1873	1873	3009
558	20241129	093400	24918402	1882	1882	1882	1882	1
559	20241129	093300	24916520	1873	1878	1882	1873	163
560	20241129	093200	24610914	1882	1882	1882	1882	10
561	20241129	093100	24592094	1883	1882	1883	1882	7
562	20241129	093000	24578919	1885	1885	1885	1885	0
563	20241129	092900	24578919	1885	1885	1885	1885	0
564	20241129	092800	24578919	1885	1885	1885	1885	0
565	20241129	092700	24578919	1885	1885	1885	1885	0
566	20241129	092600	24578919	1885	1880	1885	1873	936
567	20241129	092500	22824915	1880	1880	1880	1880	5
568	20241129	092400	22815515	1887	1887	1887	1887	0
569	20241129	092300	22815515	1887	1887	1887	1880	12
570	20241129	092200	22792941	1880	1880	1880	1880	3
571	20241129	092100	22787301	1887	1887	1887	1887	0
572	20241129	092000	22787301	1887	1886	1887	1886	34
573	20241129	091900	22723176	1886	1886	1886	1886	3
574	20241129	091800	22717518	1887	1887	1887	1884	6
575	20241129	091700	22706205	1887	1887	1887	1887	0
576	20241129	091600	22706205	1887	1887	1887	1887	1
577	20241129	091500	22704318	1871	1873	1873	1871	1696
578	20241129	091400	19529546	1872	1872	1872	1872	0
579	20241129	091300	19529546	1872	1873	1873	1872	565
580	20241129	091200	18471566	1873	1873	1873	1873	0
581	20241129	091100	18471566	1873	1873	1873	1873	0
582	20241129	091000	18471566	1873	1874	1874	1873	332
583	20241129	090900	17849508	1875	1887	1887	1875	700
584	20241129	090800	16536164	1887	1887	1887	1887	0
585	20241129	090700	16536164	1887	1887	1887	1887	0
586	20241129	090600	16536164	1887	1875	1887	1875	812
587	20241129	090500	15004052	1876	1887	1887	1876	4153
588	20241129	090400	7206508	1887	1887	1887	1887	5
589	20241129	090300	7197073	1887	1879	1887	1879	62
590	20241129	090200	7080159	1887	1884	1887	1878	278
591	20241129	090100	6557360	1884	1884	1884	1884	1
592	20241129	090000	6555476	1878	1887	1887	1878	3478