KissMeData/007210/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	184800	510597903	1900	1900	1900	1900	1657
3	20241115	184700	510597903	1900	1900	1900	1900	0
4	20241115	184600	510597903	1900	1900	1900	1900	0
5	20241115	184500	510597903	1900	1900	1900	1900	0
6	20241115	184400	510597903	1900	1900	1900	1900	0
7	20241115	184300	510597903	1900	1900	1900	1900	0
8	20241115	184200	510597903	1900	1900	1900	1900	0
9	20241115	184100	510597903	1900	1900	1900	1900	0
10	20241115	184000	510597903	1900	1900	1900	1900	0
11	20241115	183900	510597903	1900	1900	1900	1900	0
12	20241115	183800	510597903	1900	1900	1900	1900	0
13	20241115	183700	510597903	1900	1900	1900	1900	0
14	20241115	183600	510597903	1900	1900	1900	1900	0
15	20241115	183500	510597903	1900	1900	1900	1900	0
16	20241115	183400	510597903	1900	1900	1900	1900	0
17	20241115	183300	510597903	1900	1900	1900	1900	0
18	20241115	183200	510597903	1900	1900	1900	1900	0
19	20241115	183100	510597903	1900	1900	1900	1900	0
20	20241115	183000	510597903	1900	1900	1900	1900	0
21	20241115	182900	510597903	1900	1900	1900	1900	0
22	20241115	182800	510597903	1900	1900	1900	1900	0
23	20241115	182700	510597903	1900	1900	1900	1900	0
24	20241115	182600	510597903	1900	1900	1900	1900	0
25	20241115	182500	510597903	1900	1900	1900	1900	0
26	20241115	182400	510597903	1900	1900	1900	1900	0
27	20241115	182300	510597903	1900	1900	1900	1900	0
28	20241115	182200	510597903	1900	1900	1900	1900	0
29	20241115	182100	510597903	1900	1900	1900	1900	0
30	20241115	182000	510597903	1900	1900	1900	1900	0
31	20241115	181900	510597903	1900	1900	1900	1900	0
32	20241115	181800	510597903	1900	1900	1900	1900	1657
33	20241115	181700	510597903	1900	1900	1900	1900	0
34	20241115	181600	510597903	1900	1900	1900	1900	0
35	20241115	181500	510597903	1900	1900	1900	1900	0
36	20241115	181400	510597903	1900	1900	1900	1900	0
37	20241115	181300	510597903	1900	1900	1900	1900	0
38	20241115	181200	510597903	1900	1900	1900	1900	0
39	20241115	181100	510597903	1900	1900	1900	1900	0
40	20241115	181000	510597903	1900	1900	1900	1900	0
41	20241115	180900	510597903	1900	1900	1900	1900	0
42	20241115	180800	510597903	1900	1900	1900	1900	0
43	20241115	180700	510597903	1900	1900	1900	1900	0
44	20241115	180600	510597903	1900	1900	1900	1900	0
45	20241115	180500	510597903	1900	1900	1900	1900	0
46	20241115	180400	510597903	1900	1900	1900	1900	0
47	20241115	180300	510597903	1900	1900	1900	1900	0
48	20241115	180200	510597903	1900	1900	1900	1900	0
49	20241115	180100	510597903	1900	1900	1900	1900	0
50	20241115	180000	510597903	1900	1900	1900	1900	0
51	20241115	175900	510597903	1900	1900	1900	1900	0
52	20241115	175800	510597903	1900	1900	1900	1900	0
53	20241115	175700	510597903	1900	1900	1900	1900	0
54	20241115	175600	510597903	1900	1900	1900	1900	0
55	20241115	175500	510597903	1900	1900	1900	1900	0
56	20241115	175400	510597903	1900	1900	1900	1900	0
57	20241115	175300	510597903	1900	1900	1900	1900	0
58	20241115	175200	510597903	1900	1900	1900	1900	0
59	20241115	175100	510597903	1900	1900	1900	1900	0
60	20241115	175000	510597903	1900	1900	1900	1900	0
61	20241115	174900	510597903	1900	1900	1900	1900	0
62	20241115	174800	510597903	1900	1900	1900	1900	1657
63	20241115	174700	510597903	1900	1900	1900	1900	0
64	20241115	174600	510597903	1900	1900	1900	1900	0
65	20241115	174500	510597903	1900	1900	1900	1900	0
66	20241115	174400	510597903	1900	1900	1900	1900	0
67	20241115	174300	510597903	1900	1900	1900	1900	0
68	20241115	174200	510597903	1900	1900	1900	1900	0
69	20241115	174100	510597903	1900	1900	1900	1900	0
70	20241115	174000	510597903	1900	1900	1900	1900	0
71	20241115	173900	510597903	1900	1900	1900	1900	0
72	20241115	173800	510597903	1900	1900	1900	1900	0
73	20241115	173700	510597903	1900	1900	1900	1900	0
74	20241115	173600	510597903	1900	1900	1900	1900	0
75	20241115	173500	510597903	1900	1900	1900	1900	0
76	20241115	173400	510597903	1900	1900	1900	1900	0
77	20241115	173300	510597903	1900	1900	1900	1900	0
78	20241115	173200	510597903	1900	1900	1900	1900	0
79	20241115	173100	510597903	1900	1900	1900	1900	0
80	20241115	173000	510597903	1900	1900	1900	1900	0
81	20241115	172900	510597903	1900	1900	1900	1900	0
82	20241115	172800	510597903	1900	1900	1900	1900	0
83	20241115	172700	510597903	1900	1900	1900	1900	0
84	20241115	172600	510597903	1900	1900	1900	1900	0
85	20241115	172500	510597903	1900	1900	1900	1900	0
86	20241115	172400	510597903	1900	1900	1900	1900	0
87	20241115	172300	510597903	1900	1900	1900	1900	0
88	20241115	172200	510597903	1900	1900	1900	1900	0
89	20241115	172100	510597903	1900	1900	1900	1900	0
90	20241115	172000	510597903	1900	1900	1900	1900	0
91	20241115	171900	510597903	1900	1900	1900	1900	0
92	20241115	171800	510597903	1900	1900	1900	1900	1657
93	20241115	171700	510597903	1900	1900	1900	1900	0
94	20241115	171600	510597903	1900	1900	1900	1900	0
95	20241115	171500	510597903	1900	1900	1900	1900	0
96	20241115	171400	510597903	1900	1900	1900	1900	0
97	20241115	171300	510597903	1900	1900	1900	1900	0
98	20241115	171200	510597903	1900	1900	1900	1900	0
99	20241115	171100	510597903	1900	1900	1900	1900	0
100	20241115	171000	510597903	1900	1900	1900	1900	0
101	20241115	170900	510597903	1900	1900	1900	1900	0
102	20241115	170800	510597903	1900	1900	1900	1900	0
103	20241115	170700	510597903	1900	1900	1900	1900	0
104	20241115	170600	510597903	1900	1900	1900	1900	0
105	20241115	170500	510597903	1900	1900	1900	1900	0
106	20241115	170400	510597903	1900	1900	1900	1900	0
107	20241115	170300	510597903	1900	1900	1900	1900	0
108	20241115	170200	510597903	1900	1900	1900	1900	0
109	20241115	170100	510597903	1900	1900	1900	1900	0
110	20241115	170000	510597903	1900	1900	1900	1900	0
111	20241115	165900	510597903	1900	1900	1900	1900	0
112	20241115	165800	510597903	1900	1900	1900	1900	0
113	20241115	165700	510597903	1900	1900	1900	1900	0
114	20241115	165600	510597903	1900	1900	1900	1900	0
115	20241115	165500	510597903	1900	1900	1900	1900	0
116	20241115	165400	510597903	1900	1900	1900	1900	0
117	20241115	165300	510597903	1900	1900	1900	1900	0
118	20241115	165200	510597903	1900	1900	1900	1900	0
119	20241115	165100	510597903	1900	1900	1900	1900	0
120	20241115	165000	510597903	1900	1900	1900	1900	0
121	20241115	164900	510597903	1900	1900	1900	1900	0
122	20241115	164800	510597903	1900	1900	1900	1900	1657
123	20241115	164700	510597903	1900	1900	1900	1900	0
124	20241115	164600	510597903	1900	1900	1900	1900	0
125	20241115	164500	510597903	1900	1900	1900	1900	0
126	20241115	164400	510597903	1900	1900	1900	1900	0
127	20241115	164300	510597903	1900	1900	1900	1900	0
128	20241115	164200	510597903	1900	1900	1900	1900	0
129	20241115	164100	510597903	1900	1900	1900	1900	0
130	20241115	164000	510597903	1900	1900	1900	1900	0
131	20241115	163900	510597903	1900	1900	1900	1900	0
132	20241115	163800	510597903	1900	1900	1900	1900	0
133	20241115	163700	510597903	1900	1900	1900	1900	0
134	20241115	163600	510597903	1900	1900	1900	1900	0
135	20241115	163500	510597903	1900	1900	1900	1900	0
136	20241115	163400	510597903	1900	1900	1900	1900	0
137	20241115	163300	510597903	1900	1900	1900	1900	0
138	20241115	163200	510597903	1900	1900	1900	1900	0
139	20241115	163100	510597903	1900	1900	1900	1900	0
140	20241115	163000	510597903	1900	1900	1900	1900	0
141	20241115	162900	510597903	1900	1900	1900	1900	0
142	20241115	162800	510597903	1900	1900	1900	1900	0
143	20241115	162700	510597903	1900	1900	1900	1900	0
144	20241115	162600	510597903	1900	1900	1900	1900	0
145	20241115	162500	510597903	1900	1900	1900	1900	0
146	20241115	162400	510597903	1900	1900	1900	1900	0
147	20241115	162300	510597903	1900	1900	1900	1900	0
148	20241115	162200	510597903	1900	1900	1900	1900	0
149	20241115	162100	510597903	1900	1900	1900	1900	0
150	20241115	162000	510597903	1900	1900	1900	1900	0
151	20241115	161900	510597903	1900	1900	1900	1900	0
152	20241115	161800	510597903	1900	1900	1900	1900	1657
153	20241115	161700	510597903	1900	1900	1900	1900	0
154	20241115	161600	510597903	1900	1900	1900	1900	0
155	20241115	161500	510597903	1900	1900	1900	1900	0
156	20241115	161400	510597903	1900	1900	1900	1900	0
157	20241115	161300	510597903	1900	1900	1900	1900	0
158	20241115	161200	510597903	1900	1900	1900	1900	0
159	20241115	161100	510597903	1900	1900	1900	1900	0
160	20241115	161000	510597903	1900	1900	1900	1900	0
161	20241115	160900	510597903	1900	1900	1900	1900	0
162	20241115	160800	510597903	1900	1900	1900	1900	0
163	20241115	160700	510597903	1900	1900	1900	1900	0
164	20241115	160600	510597903	1900	1900	1900	1900	0
165	20241115	160500	510597903	1900	1900	1900	1900	0
166	20241115	160400	510597903	1900	1900	1900	1900	0
167	20241115	160300	510597903	1900	1900	1900	1900	0
168	20241115	160200	510597903	1900	1900	1900	1900	0
169	20241115	160100	510597903	1900	1900	1900	1900	0
170	20241115	160000	510597903	1900	1900	1900	1900	0
171	20241115	155900	510597903	1900	1900	1900	1900	0
172	20241115	155800	510597903	1900	1900	1900	1900	0
173	20241115	155700	510597903	1900	1900	1900	1900	0
174	20241115	155600	510597903	1900	1900	1900	1900	0
175	20241115	155500	510597903	1900	1900	1900	1900	0
176	20241115	155400	510597903	1900	1900	1900	1900	0
177	20241115	155300	510597903	1900	1900	1900	1900	0
178	20241115	155200	510597903	1900	1900	1900	1900	0
179	20241115	155100	510597903	1900	1900	1900	1900	0
180	20241115	155000	510597903	1900	1900	1900	1900	0
181	20241115	154900	510597903	1900	1900	1900	1900	0
182	20241115	154800	510597903	1900	1900	1900	1900	1657
183	20241115	154700	510597903	1900	1900	1900	1900	0
184	20241115	154600	510597903	1900	1900	1900	1900	0
185	20241115	154500	510597903	1900	1900	1900	1900	0
186	20241115	154400	510597903	1900	1900	1900	1900	0
187	20241115	154300	510597903	1900	1900	1900	1900	0
188	20241115	154200	510597903	1900	1900	1900	1900	0
189	20241115	154100	510597903	1900	1900	1900	1900	0
190	20241115	154000	510597903	1900	1900	1900	1900	0
191	20241115	153900	510597903	1900	1900	1900	1900	0
192	20241115	153800	510597903	1900	1900	1900	1900	0
193	20241115	153700	510597903	1900	1900	1900	1900	0
194	20241115	153600	510597903	1900	1900	1900	1900	0
195	20241115	153500	510597903	1900	1900	1900	1900	0
196	20241115	153400	510597903	1900	1900	1900	1900	0
197	20241115	153300	510597903	1900	1900	1900	1900	0
198	20241115	153200	510597903	1900	1900	1900	1900	0
199	20241115	153100	510597903	1900	1900	1900	1900	0
200	20241115	153000	510597903	1900	1900	1900	1900	1657
201	20241115	152900	507449603	1918	1918	1918	1918	0
202	20241115	152800	507449603	1918	1918	1918	1918	0
203	20241115	152700	507449603	1918	1918	1918	1918	0
204	20241115	152600	507449603	1918	1918	1918	1918	0
205	20241115	152500	507449603	1918	1918	1918	1918	0
206	20241115	152400	507449603	1918	1918	1918	1918	0
207	20241115	152300	507449603	1918	1918	1918	1918	0
208	20241115	152200	507449603	1918	1918	1918	1918	0
209	20241115	152100	507449603	1918	1918	1918	1918	0
210	20241115	152000	507449603	1918	1918	1918	1918	0
211	20241115	151900	507449603	1918	1918	1918	1918	0
212	20241115	151800	507449603	1918	1918	1918	1918	9
213	20241115	151700	507432341	1917	1910	1917	1901	519
214	20241115	151600	506442040	1911	1911	1911	1911	345
215	20241115	151500	505782745	1911	1911	1911	1911	0
216	20241115	151400	505782745	1911	1908	1911	1908	264
217	20241115	151300	505278280	1907	1907	1918	1907	639
218	20241115	151200	504055536	1913	1913	1913	1913	0
219	20241115	151100	504055536	1913	1913	1913	1913	206
220	20241115	151000	503661458	1913	1907	1913	1907	1563
221	20241115	150900	500677889	1911	1910	1911	1910	1551
222	20241115	150800	497715079	1913	1911	1919	1911	357
223	20241115	150700	497030576	1914	1916	1916	1914	411
224	20241115	150600	496243215	1915	1918	1918	1915	290
225	20241115	150500	495687295	1918	1918	1918	1918	192
226	20241115	150400	495319039	1919	1919	1919	1919	342
227	20241115	150300	494662741	1911	1916	1916	1911	81
228	20241115	150200	494507745	1920	1920	1922	1920	370
229	20241115	150100	493797238	1920	1916	1920	1916	1954
230	20241115	150000	490049752	1916	1916	1916	1916	351
231	20241115	145900	489377236	1916	1916	1916	1916	70
232	20241115	145800	489243116	1916	1916	1916	1916	180
233	20241115	145700	488898236	1915	1915	1915	1915	307
234	20241115	145600	488310331	1913	1914	1914	1913	51
235	20241115	145500	488212767	1916	1913	1916	1913	269
236	20241115	145400	487697378	1916	1916	1916	1916	363
237	20241115	145300	487001870	1916	1916	1916	1916	0
238	20241115	145200	487001870	1916	1916	1916	1916	193
239	20241115	145100	486632082	1916	1916	1916	1916	324
240	20241115	145000	486011298	1915	1915	1915	1915	548
241	20241115	144900	484961878	1916	1916	1916	1916	236
242	20241115	144800	484509702	1913	1917	1917	1911	9090
243	20241115	144700	467119207	1913	1913	1913	1913	600
244	20241115	144600	465971407	1917	1917	1917	1917	9403
245	20241115	144500	447945856	1916	1916	1916	1916	353
246	20241115	144400	447269508	1916	1916	1916	1916	28
247	20241115	144300	447215860	1916	1916	1916	1912	360
248	20241115	144200	446526480	1916	1916	1916	1915	987
249	20241115	144100	444635765	1915	1914	1915	1914	522
250	20241115	144000	443636396	1913	1913	1913	1913	578
251	20241115	143900	442530682	1913	1913	1913	1913	207
252	20241115	143800	442134691	1912	1906	1912	1906	11997
253	20241115	143700	419236079	1906	1905	1906	1905	1904
254	20241115	143600	415608418	1905	1905	1905	1905	344
255	20241115	143500	414953098	1900	1905	1905	1900	397
256	20241115	143400	414196913	1904	1903	1904	1903	1640
257	20241115	143300	411074553	1904	1904	1904	1904	163
258	20241115	143200	410764201	1904	1904	1904	1904	310
259	20241115	143100	410173961	1904	1904	1904	1904	30
260	20241115	143000	410116841	1904	1904	1904	1904	240
261	20241115	142900	409659881	1904	1904	1904	1904	397
262	20241115	142800	408903993	1905	1905	1905	1905	0
263	20241115	142700	408903993	1905	1905	1905	1905	216
264	20241115	142600	408492513	1905	1905	1905	1905	291
265	20241115	142500	407938158	1905	1905	1905	1905	6
266	20241115	142400	407926728	1905	1905	1905	1905	295
267	20241115	142300	407364753	1905	1905	1905	1905	0
268	20241115	142200	407364753	1905	1905	1905	1905	363
269	20241115	142100	406673238	1896	1896	1896	1896	1
270	20241115	142000	406671342	1906	1906	1906	1906	163
271	20241115	141900	406360664	1906	1906	1906	1906	324
272	20241115	141800	405743120	1906	1906	1906	1906	0
273	20241115	141700	405743120	1906	1906	1906	1906	261
274	20241115	141600	405245654	1906	1906	1906	1906	392
275	20241115	141500	404498502	1906	1906	1906	1906	0
276	20241115	141400	404498502	1906	1908	1908	1906	353
277	20241115	141300	403825292	1906	1908	1908	1906	346
278	20241115	141200	403165224	1908	1908	1908	1908	1
279	20241115	141100	403163316	1908	1906	1908	1906	1388
280	20241115	141000	400516483	1906	1906	1906	1906	375
281	20241115	140900	399801733	1906	1906	1906	1906	0
282	20241115	140800	399801733	1906	1906	1906	1906	167
283	20241115	140700	399483431	1894	1906	1906	1894	413
284	20241115	140600	398697321	1906	1905	1906	1905	663
285	20241115	140500	397434256	1905	1905	1905	1905	294
286	20241115	140400	396874186	1904	1904	1904	1904	529
287	20241115	140300	395866970	1904	1904	1904	1904	0
288	20241115	140200	395866970	1904	1904	1904	1904	0
289	20241115	140100	395866970	1904	1904	1904	1904	164
290	20241115	140000	395554714	1903	1903	1903	1903	285
291	20241115	135900	395012359	1902	1902	1902	1902	0
292	20241115	135800	395012359	1902	1900	1902	1900	1880
293	20241115	135700	391439860	1900	1900	1900	1900	899
294	20241115	135600	389731760	1900	1900	1900	1900	0
295	20241115	135500	389731760	1900	1900	1900	1900	166
296	20241115	135400	389416360	1900	1899	1900	1899	292
297	20241115	135300	388861562	1900	1899	1900	1899	192
298	20241115	135200	388496928	1899	1899	1899	1899	90
299	20241115	135100	388326018	1899	1899	1899	1899	409
300	20241115	135000	387549327	1900	1900	1900	1900	0
301	20241115	134900	387549327	1900	1900	1900	1900	274
302	20241115	134800	387028727	1900	1900	1900	1900	291
303	20241115	134700	386475827	1900	1898	1900	1898	1096
304	20241115	134600	384395398	1894	1898	1898	1894	340
305	20241115	134500	383750478	1898	1898	1898	1898	399
306	20241115	134400	382993176	1898	1898	1898	1898	0
307	20241115	134300	382993176	1898	1898	1898	1898	1
308	20241115	134200	382991278	1898	1898	1898	1898	217
309	20241115	134100	382579412	1898	1898	1898	1898	289
310	20241115	134000	382030890	1898	1898	1898	1898	0
311	20241115	133900	382030890	1898	1898	1898	1898	481
312	20241115	133800	381117952	1898	1898	1898	1898	368
313	20241115	133700	380419488	1899	1899	1899	1899	500
314	20241115	133600	379469988	1899	1899	1899	1899	698
315	20241115	133500	378144486	1899	1899	1899	1899	320
316	20241115	133400	377536806	1900	1900	1900	1900	0
317	20241115	133300	377536806	1900	1900	1900	1900	1090
318	20241115	133200	375465806	1900	1900	1900	1900	400
319	20241115	133100	374705806	1900	1900	1900	1900	1
320	20241115	133000	374703906	1900	1900	1900	1900	167
321	20241115	132900	374386606	1899	1899	1899	1899	287
322	20241115	132800	373841593	1899	1899	1899	1899	700
323	20241115	132700	372512293	1899	1899	1899	1899	5
324	20241115	132600	372502798	1899	1899	1899	1899	664
325	20241115	132500	371241862	1899	1899	1899	1899	0
326	20241115	132400	371241862	1899	1899	1899	1899	0
327	20241115	132300	371241862	1899	1898	1899	1898	415
328	20241115	132200	370454024	1899	1899	1899	1899	313
329	20241115	132100	369859637	1898	1898	1898	1898	667
330	20241115	132000	368593671	1899	1899	1899	1899	245
331	20241115	131900	368128416	1899	1899	1899	1899	396
332	20241115	131800	367376412	1894	1894	1894	1894	10
333	20241115	131700	367357472	1899	1899	1899	1899	368
334	20241115	131600	366658640	1900	1900	1900	1900	292
335	20241115	131500	366103840	1900	1900	1900	1900	1
336	20241115	131400	366101940	1899	1899	1900	1899	396
337	20241115	131300	365349935	1899	1898	1899	1898	780
338	20241115	131200	363868965	1898	1898	1898	1898	0
339	20241115	131100	363868965	1898	1898	1899	1898	1130
340	20241115	131000	361724199	1898	1896	1898	1896	1998
341	20241115	130900	357933162	1896	1896	1897	1896	2807
342	20241115	130800	352610170	1896	1896	1896	1896	0
343	20241115	130700	352610170	1896	1895	1896	1895	1731
344	20241115	130600	349329195	1894	1894	1894	1894	5642
345	20241115	130500	338643247	1894	1894	1894	1894	0
346	20241115	130400	338643247	1894	1894	1894	1894	461
347	20241115	130300	337770113	1894	1894	1894	1894	1
348	20241115	130200	337768219	1894	1894	1894	1894	0
349	20241115	130100	337768219	1894	1894	1894	1894	344
350	20241115	130000	337116683	1894	1894	1894	1894	376
351	20241115	125900	336404539	1893	1893	1893	1893	86
352	20241115	125800	336241741	1894	1894	1894	1894	301
353	20241115	125700	335671647	1894	1894	1894	1894	1011
354	20241115	125600	333756813	1894	1894	1894	1894	0
355	20241115	125500	333756813	1894	1894	1894	1894	298
356	20241115	125400	333192401	1894	1894	1894	1894	567
357	20241115	125300	332118503	1894	1894	1894	1894	0
358	20241115	125200	332118503	1894	1894	1894	1894	679
359	20241115	125100	330832477	1895	1895	1895	1895	725
360	20241115	125000	329458602	1895	1895	1895	1895	250
361	20241115	124900	328984852	1895	1892	1895	1892	1987
362	20241115	124800	325225445	1892	1892	1892	1892	655
363	20241115	124700	323986185	1891	1891	1891	1891	5
364	20241115	124600	323976730	1892	1892	1892	1892	0
365	20241115	124500	323976730	1892	1892	1892	1891	1536
366	20241115	124400	321070649	1892	1892	1892	1892	1
367	20241115	124300	321068757	1892	1892	1892	1892	0
368	20241115	124200	321068757	1892	1892	1892	1892	278
369	20241115	124100	320542781	1892	1892	1892	1892	533
370	20241115	124000	319534345	1894	1894	1894	1894	228
371	20241115	123900	319102513	1895	1895	1895	1895	682
372	20241115	123800	317810123	1895	1896	1896	1895	1161
373	20241115	123700	315609706	1896	1896	1896	1896	0
374	20241115	123600	315609706	1896	1896	1896	1896	249
375	20241115	123500	315137602	1896	1895	1896	1895	390
376	20241115	123400	314398163	1896	1896	1896	1896	38
377	20241115	123300	314326115	1896	1896	1896	1896	208
378	20241115	123200	313931747	1896	1895	1896	1895	223
379	20241115	123100	313509061	1894	1894	1894	1894	5
380	20241115	123000	313499591	1895	1895	1895	1895	0
381	20241115	122900	313499591	1895	1895	1895	1895	578
382	20241115	122800	312404281	1895	1895	1895	1895	0
383	20241115	122700	312404281	1895	1894	1895	1894	2736
384	20241115	122600	307220061	1894	1890	1894	1890	1760
385	20241115	122500	303890851	1889	1889	1889	1889	28
386	20241115	122400	303837959	1889	1884	1889	1884	4519
387	20241115	122300	295314936	1884	1884	1884	1884	293
388	20241115	122200	294762924	1883	1883	1883	1883	369
389	20241115	122100	294068097	1883	1883	1883	1883	0
390	20241115	122000	294068097	1883	1883	1883	1883	553
391	20241115	121900	293026798	1883	1883	1883	1883	310
392	20241115	121800	292443068	1883	1883	1883	1883	400
393	20241115	121700	291689868	1882	1883	1883	1882	348
394	20241115	121600	291034684	1883	1883	1883	1883	387
395	20241115	121500	290305963	1883	1883	1883	1883	0
396	20241115	121400	290305963	1883	1883	1883	1883	209
397	20241115	121300	289912416	1883	1883	1883	1883	301
398	20241115	121200	289345633	1883	1883	1883	1883	0
399	20241115	121100	289345633	1883	1883	1883	1883	0
400	20241115	121000	289345633	1883	1883	1883	1883	916
401	20241115	120900	287620805	1883	1883	1883	1883	500
402	20241115	120800	286679305	1883	1883	1883	1883	0
403	20241115	120700	286679305	1883	1880	1883	1880	228
404	20241115	120600	286250116	1880	1880	1880	1880	852
405	20241115	120500	284648356	1880	1880	1880	1880	0
406	20241115	120400	284648356	1880	1883	1883	1880	729
407	20241115	120300	283275958	1883	1883	1883	1883	0
408	20241115	120200	283275958	1883	1881	1883	1881	36
409	20241115	120100	283208222	1882	1883	1883	1882	235
410	20241115	120000	282765750	1883	1883	1883	1883	566
411	20241115	115900	281699972	1883	1883	1883	1883	0
412	20241115	115800	281699972	1883	1884	1884	1883	290
413	20241115	115700	281153613	1884	1884	1884	1884	367
414	20241115	115600	280462185	1883	1883	1883	1883	181
415	20241115	115500	280121362	1884	1884	1884	1884	168
416	20241115	115400	279804850	1883	1883	1883	1883	21
417	20241115	115300	279765307	1883	1883	1883	1883	79
418	20241115	115200	279616550	1884	1884	1884	1884	0
419	20241115	115100	279616550	1884	1884	1884	1884	685
420	20241115	115000	278326010	1884	1884	1884	1884	9
421	20241115	114900	278309054	1884	1884	1884	1884	0
422	20241115	114800	278309054	1884	1884	1884	1884	492
423	20241115	114700	277382126	1884	1883	1884	1883	94
424	20241115	114600	277205119	1885	1885	1885	1885	0
425	20241115	114500	277205119	1885	1885	1885	1885	655
426	20241115	114400	275970444	1883	1883	1883	1883	500
427	20241115	114300	275028944	1883	1883	1884	1883	4225
428	20241115	114200	267072535	1883	1883	1883	1883	962
429	20241115	114100	265261089	1883	1883	1883	1883	325
430	20241115	114000	264649114	1883	1883	1883	1883	1
431	20241115	113900	264647231	1883	1883	1883	1883	281
432	20241115	113800	264118108	1883	1883	1883	1883	408
433	20241115	113700	263349844	1882	1882	1882	1882	0
434	20241115	113600	263349844	1882	1882	1882	1882	176
435	20241115	113500	263018612	1882	1882	1882	1882	341
436	20241115	113400	262376850	1882	1882	1882	1882	1000
437	20241115	113300	260494850	1882	1881	1882	1881	244
438	20241115	113200	260035817	1882	1882	1882	1882	638
439	20241115	113100	258835101	1882	1882	1882	1882	132
440	20241115	113000	258586677	1882	1881	1882	1881	38
441	20241115	112900	258515172	1882	1881	1882	1881	1506
442	20241115	112800	255681626	1876	1876	1876	1876	316
443	20241115	112700	255088810	1877	1877	1877	1877	218
444	20241115	112600	254679624	1882	1882	1882	1882	677
445	20241115	112500	253405510	1882	1882	1882	1882	0
446	20241115	112400	253405510	1882	1882	1882	1882	0
447	20241115	112300	253405510	1882	1882	1882	1882	169
448	20241115	112200	253087452	1881	1881	1881	1881	298
449	20241115	112100	252526914	1881	1881	1881	1881	0
450	20241115	112000	252526914	1881	1881	1881	1881	284
451	20241115	111900	251992710	1881	1881	1881	1881	372
452	20241115	111800	251292978	1882	1882	1882	1882	0
453	20241115	111700	251292978	1882	1882	1882	1882	0
454	20241115	111600	251292978	1882	1883	1883	1879	796
455	20241115	111500	249795356	1883	1883	1883	1883	0
456	20241115	111400	249795356	1883	1883	1883	1883	6
457	20241115	111300	249784058	1883	1883	1883	1883	669
458	20241115	111200	248524331	1882	1882	1882	1882	0
459	20241115	111100	248524331	1882	1879	1882	1879	655
460	20241115	111000	247292152	1879	1878	1879	1878	218
461	20241115	110900	246882533	1877	1877	1877	1877	0
462	20241115	110800	246882533	1877	1877	1877	1877	0
463	20241115	110700	246882533	1877	1877	1877	1876	645
464	20241115	110600	245671908	1877	1877	1877	1877	557
465	20241115	110500	244626419	1878	1879	1879	1878	124
466	20241115	110400	244393424	1878	1879	1879	1878	541
467	20241115	110300	243376886	1877	1879	1879	1877	1356
468	20241115	110200	240829572	1879	1882	1882	1879	525
469	20241115	110100	239842435	1882	1880	1882	1880	1952
470	20241115	110000	236169920	1879	1877	1879	1877	788
471	20241115	105900	234689561	1877	1877	1877	1877	1657
472	20241115	105800	231579372	1877	1877	1877	1877	42
473	20241115	105700	231500538	1877	1877	1877	1877	662
474	20241115	105600	230257964	1876	1876	1876	1876	0
475	20241115	105500	230257964	1876	1873	1876	1873	1583
476	20241115	105400	227291083	1873	1873	1873	1873	651
477	20241115	105300	226071760	1871	1871	1871	1871	261
478	20241115	105200	225583429	1872	1872	1872	1872	0
479	20241115	105100	225583429	1872	1867	1872	1867	1609
480	20241115	105000	222573711	1867	1867	1867	1867	230
481	20241115	104900	222144301	1866	1862	1866	1862	1621
482	20241115	104800	219121769	1862	1861	1862	1861	1250
483	20241115	104700	216794930	1859	1859	1859	1859	0
484	20241115	104600	216794930	1859	1859	1859	1859	0
485	20241115	104500	216794930	1859	1858	1860	1858	1506
486	20241115	104400	213995073	1858	1858	1858	1858	380
487	20241115	104300	213289033	1858	1858	1858	1858	0
488	20241115	104200	213289033	1858	1858	1858	1858	161
489	20241115	104100	212989895	1857	1857	1857	1857	115
490	20241115	104000	212776340	1857	1857	1857	1857	100
491	20241115	103900	212590640	1857	1855	1857	1851	1006
492	20241115	103800	210727270	1856	1851	1856	1851	3492
493	20241115	103700	204256513	1850	1850	1850	1850	0
494	20241115	103600	204256513	1850	1851	1851	1850	1500
495	20241115	103500	201481013	1850	1850	1850	1850	400
496	20241115	103400	200741013	1850	1851	1851	1850	21
497	20241115	103300	200702162	1851	1851	1851	1851	0
498	20241115	103200	200702162	1851	1850	1851	1850	1200
499	20241115	103100	198481626	1851	1851	1851	1851	122
500	20241115	103000	198255804	1850	1850	1850	1850	0
501	20241115	102900	198255804	1850	1849	1850	1849	320
502	20241115	102800	197663964	1848	1848	1848	1848	0
503	20241115	102700	197663964	1848	1848	1848	1848	117
504	20241115	102600	197447748	1848	1847	1848	1847	690
505	20241115	102500	196172673	1847	1847	1847	1847	0
506	20241115	102400	196172673	1847	1847	1847	1847	1
507	20241115	102300	196170826	1846	1844	1846	1844	1402
508	20241115	102200	193584371	1844	1840	1844	1840	17900
509	20241115	102100	160628191	1841	1841	1841	1841	0
510	20241115	102000	160628191	1841	1841	1841	1841	439
511	20241115	101900	159819992	1842	1828	1842	1828	889
512	20241115	101800	158188138	1844	1844	1844	1844	0
513	20241115	101700	158188138	1844	1844	1844	1844	0
514	20241115	101600	158188138	1844	1843	1844	1843	607
515	20241115	101500	157069184	1845	1845	1845	1845	0
516	20241115	101400	157069184	1845	1845	1845	1845	0
517	20241115	101300	157069184	1845	1843	1845	1843	538
518	20241115	101200	156077242	1825	1840	1840	1824	3023
519	20241115	101100	150544752	1840	1840	1840	1840	102
520	20241115	101000	150357072	1840	1835	1840	1835	6014
521	20241115	100900	139310861	1830	1830	1830	1830	0
522	20241115	100800	139310861	1830	1834	1834	1830	4771
523	20241115	100700	130562363	1833	1832	1833	1832	6191
524	20241115	100600	119218441	1836	1836	1836	1836	1
525	20241115	100500	119216605	1833	1833	1833	1833	0
526	20241115	100400	119216605	1833	1833	1833	1833	571
527	20241115	100300	118169962	1824	1824	1824	1824	0
528	20241115	100200	118169962	1824	1824	1824	1824	100
529	20241115	100100	117987562	1824	1824	1824	1824	0
530	20241115	100000	117987562	1824	1828	1828	1824	4488
531	20241115	095900	109792331	1837	1837	1837	1837	20
532	20241115	095800	109755591	1837	1837	1837	1837	0
533	20241115	095700	109755591	1837	1837	1837	1837	0
534	20241115	095600	109755591	1837	1837	1837	1837	0
535	20241115	095500	109755591	1837	1837	1837	1837	0
536	20241115	095400	109755591	1837	1837	1837	1837	0
537	20241115	095300	109755591	1837	1837	1837	1837	30
538	20241115	095200	109700481	1837	1837	1837	1837	0
539	20241115	095100	109700481	1837	1837	1837	1837	2
540	20241115	095000	109696807	1837	1837	1837	1837	0
541	20241115	094900	109696807	1837	1837	1837	1837	0
542	20241115	094800	109696807	1837	1837	1837	1837	10
543	20241115	094700	109678437	1837	1837	1837	1837	25
544	20241115	094600	109632512	1827	1829	1829	1827	919
545	20241115	094500	107951699	1829	1829	1829	1829	0
546	20241115	094400	107951699	1829	1829	1829	1829	0
547	20241115	094300	107951699	1829	1829	1829	1829	181
548	20241115	094200	107620650	1827	1829	1829	1827	220
549	20241115	094100	107218400	1829	1829	1829	1829	129
550	20241115	094000	106982459	1829	1829	1829	1829	100
551	20241115	093900	106799559	1829	1829	1829	1829	0
552	20241115	093800	106799559	1829	1830	1830	1829	232
553	20241115	093700	106375212	1830	1830	1830	1830	293
554	20241115	093600	105839022	1830	1832	1832	1830	2296
555	20241115	093500	101637034	1832	1833	1833	1832	200
556	20241115	093400	101270534	1835	1829	1835	1826	3055
557	20241115	093300	95687814	1840	1840	1840	1840	10
558	20241115	093200	95669414	1829	1842	1842	1829	2654
559	20241115	093100	90810510	1842	1842	1842	1842	1
560	20241115	093000	90808668	1838	1838	1838	1838	100
561	20241115	092900	90624868	1838	1841	1841	1838	376
562	20241115	092800	89933462	1842	1842	1843	1842	59
563	20241115	092700	89824781	1842	1842	1842	1842	0
564	20241115	092600	89824781	1842	1842	1842	1842	6
565	20241115	092500	89813729	1842	1842	1842	1842	179
566	20241115	092400	89484011	1843	1843	1843	1843	0
567	20241115	092300	89484011	1843	1839	1843	1839	320
568	20241115	092200	88895527	1842	1842	1842	1842	0
569	20241115	092100	88895527	1842	1839	1843	1839	4067
570	20241115	092000	81406998	1840	1835	1840	1833	2387
571	20241115	091900	77023689	1834	1834	1834	1834	600
572	20241115	091800	75923289	1834	1834	1834	1834	0
573	20241115	091700	75923289	1834	1835	1837	1834	2098
574	20241115	091600	72071466	1835	1837	1837	1835	329
575	20241115	091500	71467733	1837	1837	1837	1837	0
576	20241115	091400	71467733	1837	1837	1837	1837	50
577	20241115	091300	71375883	1825	1825	1825	1825	0
578	20241115	091200	71375883	1825	1825	1825	1825	80
579	20241115	091100	71229883	1823	1823	1823	1823	0
580	20241115	091000	71229883	1823	1829	1829	1823	905
581	20241115	090900	69578112	1828	1830	1830	1828	500
582	20241115	090800	68663632	1830	1838	1838	1830	904
583	20241115	090700	67005425	1839	1841	1842	1830	604
584	20241115	090600	65893842	1842	1842	1842	1842	94
585	20241115	090500	65720694	1842	1840	1842	1840	477
586	20241115	090400	64842798	1840	1829	1840	1828	2362
587	20241115	090300	60522812	1829	1844	1844	1829	1060
588	20241115	090200	58583101	1846	1845	1846	1830	3967
589	20241115	090100	51272329	1821	1816	1847	1816	4176
590	20241115	090000	43589020	1816	1810	1816	1810	24082