KissMeData/007210/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184800	250381743	1889	1889	1889	1889	4576
3	20241118	184700	250381743	1889	1889	1889	1889	0
4	20241118	184600	250381743	1889	1889	1889	1889	0
5	20241118	184500	250381743	1889	1889	1889	1889	0
6	20241118	184400	250381743	1889	1889	1889	1889	0
7	20241118	184300	250381743	1889	1889	1889	1889	0
8	20241118	184200	250381743	1889	1889	1889	1889	0
9	20241118	184100	250381743	1889	1889	1889	1889	0
10	20241118	184000	250381743	1889	1889	1889	1889	0
11	20241118	183900	250381743	1889	1889	1889	1889	0
12	20241118	183800	250381743	1889	1889	1889	1889	0
13	20241118	183700	250381743	1889	1889	1889	1889	0
14	20241118	183600	250381743	1889	1889	1889	1889	0
15	20241118	183500	250381743	1889	1889	1889	1889	0
16	20241118	183400	250381743	1889	1889	1889	1889	0
17	20241118	183300	250381743	1889	1889	1889	1889	0
18	20241118	183200	250381743	1889	1889	1889	1889	0
19	20241118	183100	250381743	1889	1889	1889	1889	0
20	20241118	183000	250381743	1889	1889	1889	1889	0
21	20241118	182900	250381743	1889	1889	1889	1889	0
22	20241118	182800	250381743	1889	1889	1889	1889	0
23	20241118	182700	250381743	1889	1889	1889	1889	0
24	20241118	182600	250381743	1889	1889	1889	1889	0
25	20241118	182500	250381743	1889	1889	1889	1889	0
26	20241118	182400	250381743	1889	1889	1889	1889	0
27	20241118	182300	250381743	1889	1889	1889	1889	0
28	20241118	182200	250381743	1889	1889	1889	1889	0
29	20241118	182100	250381743	1889	1889	1889	1889	0
30	20241118	182000	250381743	1889	1889	1889	1889	0
31	20241118	181900	250381743	1889	1889	1889	1889	0
32	20241118	181800	250381743	1889	1889	1889	1889	4576
33	20241118	181700	250381743	1889	1889	1889	1889	0
34	20241118	181600	250381743	1889	1889	1889	1889	0
35	20241118	181500	250381743	1889	1889	1889	1889	0
36	20241118	181400	250381743	1889	1889	1889	1889	0
37	20241118	181300	250381743	1889	1889	1889	1889	0
38	20241118	181200	250381743	1889	1889	1889	1889	0
39	20241118	181100	250381743	1889	1889	1889	1889	0
40	20241118	181000	250381743	1889	1889	1889	1889	0
41	20241118	180900	250381743	1889	1889	1889	1889	0
42	20241118	180800	250381743	1889	1889	1889	1889	0
43	20241118	180700	250381743	1889	1889	1889	1889	0
44	20241118	180600	250381743	1889	1889	1889	1889	0
45	20241118	180500	250381743	1889	1889	1889	1889	0
46	20241118	180400	250381743	1889	1889	1889	1889	0
47	20241118	180300	250381743	1889	1889	1889	1889	0
48	20241118	180200	250381743	1889	1889	1889	1889	0
49	20241118	180100	250381743	1889	1889	1889	1889	0
50	20241118	180000	250381743	1889	1889	1889	1889	0
51	20241118	175900	250381743	1889	1889	1889	1889	0
52	20241118	175800	250381743	1889	1889	1889	1889	0
53	20241118	175700	250381743	1889	1889	1889	1889	0
54	20241118	175600	250381743	1889	1889	1889	1889	0
55	20241118	175500	250381743	1889	1889	1889	1889	0
56	20241118	175400	250381743	1889	1889	1889	1889	0
57	20241118	175300	250381743	1889	1889	1889	1889	0
58	20241118	175200	250381743	1889	1889	1889	1889	0
59	20241118	175100	250381743	1889	1889	1889	1889	0
60	20241118	175000	250381743	1889	1889	1889	1889	0
61	20241118	174900	250381743	1889	1889	1889	1889	0
62	20241118	174800	250381743	1889	1889	1889	1889	4576
63	20241118	174700	250381743	1889	1889	1889	1889	0
64	20241118	174600	250381743	1889	1889	1889	1889	0
65	20241118	174500	250381743	1889	1889	1889	1889	0
66	20241118	174400	250381743	1889	1889	1889	1889	0
67	20241118	174300	250381743	1889	1889	1889	1889	0
68	20241118	174200	250381743	1889	1889	1889	1889	0
69	20241118	174100	250381743	1889	1889	1889	1889	0
70	20241118	174000	250381743	1889	1889	1889	1889	0
71	20241118	173900	250381743	1889	1889	1889	1889	0
72	20241118	173800	250381743	1889	1889	1889	1889	0
73	20241118	173700	250381743	1889	1889	1889	1889	0
74	20241118	173600	250381743	1889	1889	1889	1889	0
75	20241118	173500	250381743	1889	1889	1889	1889	0
76	20241118	173400	250381743	1889	1889	1889	1889	0
77	20241118	173300	250381743	1889	1889	1889	1889	0
78	20241118	173200	250381743	1889	1889	1889	1889	0
79	20241118	173100	250381743	1889	1889	1889	1889	0
80	20241118	173000	250381743	1889	1889	1889	1889	0
81	20241118	172900	250381743	1889	1889	1889	1889	0
82	20241118	172800	250381743	1889	1889	1889	1889	0
83	20241118	172700	250381743	1889	1889	1889	1889	0
84	20241118	172600	250381743	1889	1889	1889	1889	0
85	20241118	172500	250381743	1889	1889	1889	1889	0
86	20241118	172400	250381743	1889	1889	1889	1889	0
87	20241118	172300	250381743	1889	1889	1889	1889	0
88	20241118	172200	250381743	1889	1889	1889	1889	0
89	20241118	172100	250381743	1889	1889	1889	1889	0
90	20241118	172000	250381743	1889	1889	1889	1889	0
91	20241118	171900	250381743	1889	1889	1889	1889	0
92	20241118	171800	250381743	1889	1889	1889	1889	4576
93	20241118	171700	250381743	1889	1889	1889	1889	0
94	20241118	171600	250381743	1889	1889	1889	1889	0
95	20241118	171500	250381743	1889	1889	1889	1889	0
96	20241118	171400	250381743	1889	1889	1889	1889	0
97	20241118	171300	250381743	1889	1889	1889	1889	0
98	20241118	171200	250381743	1889	1889	1889	1889	0
99	20241118	171100	250381743	1889	1889	1889	1889	0
100	20241118	171000	250381743	1889	1889	1889	1889	0
101	20241118	170900	250381743	1889	1889	1889	1889	0
102	20241118	170800	250381743	1889	1889	1889	1889	0
103	20241118	170700	250381743	1889	1889	1889	1889	0
104	20241118	170600	250381743	1889	1889	1889	1889	0
105	20241118	170500	250381743	1889	1889	1889	1889	0
106	20241118	170400	250381743	1889	1889	1889	1889	0
107	20241118	170300	250381743	1889	1889	1889	1889	0
108	20241118	170200	250381743	1889	1889	1889	1889	0
109	20241118	170100	250381743	1889	1889	1889	1889	0
110	20241118	170000	250381743	1889	1889	1889	1889	0
111	20241118	165900	250381743	1889	1889	1889	1889	0
112	20241118	165800	250381743	1889	1889	1889	1889	0
113	20241118	165700	250381743	1889	1889	1889	1889	0
114	20241118	165600	250381743	1889	1889	1889	1889	0
115	20241118	165500	250381743	1889	1889	1889	1889	0
116	20241118	165400	250381743	1889	1889	1889	1889	0
117	20241118	165300	250381743	1889	1889	1889	1889	0
118	20241118	165200	250381743	1889	1889	1889	1889	0
119	20241118	165100	250381743	1889	1889	1889	1889	0
120	20241118	165000	250381743	1889	1889	1889	1889	0
121	20241118	164900	250381743	1889	1889	1889	1889	0
122	20241118	164800	250381743	1889	1889	1889	1889	4576
123	20241118	164700	250381743	1889	1889	1889	1889	0
124	20241118	164600	250381743	1889	1889	1889	1889	0
125	20241118	164500	250381743	1889	1889	1889	1889	0
126	20241118	164400	250381743	1889	1889	1889	1889	0
127	20241118	164300	250381743	1889	1889	1889	1889	0
128	20241118	164200	250381743	1889	1889	1889	1889	0
129	20241118	164100	250381743	1889	1889	1889	1889	0
130	20241118	164000	250381743	1889	1889	1889	1889	0
131	20241118	163900	250381743	1889	1889	1889	1889	0
132	20241118	163800	250381743	1889	1889	1889	1889	0
133	20241118	163700	250381743	1889	1889	1889	1889	0
134	20241118	163600	250381743	1889	1889	1889	1889	0
135	20241118	163500	250381743	1889	1889	1889	1889	0
136	20241118	163400	250381743	1889	1889	1889	1889	0
137	20241118	163300	250381743	1889	1889	1889	1889	0
138	20241118	163200	250381743	1889	1889	1889	1889	0
139	20241118	163100	250381743	1889	1889	1889	1889	0
140	20241118	163000	250381743	1889	1889	1889	1889	0
141	20241118	162900	250381743	1889	1889	1889	1889	0
142	20241118	162800	250381743	1889	1889	1889	1889	0
143	20241118	162700	250381743	1889	1889	1889	1889	0
144	20241118	162600	250381743	1889	1889	1889	1889	0
145	20241118	162500	250381743	1889	1889	1889	1889	0
146	20241118	162400	250381743	1889	1889	1889	1889	0
147	20241118	162300	250381743	1889	1889	1889	1889	0
148	20241118	162200	250381743	1889	1889	1889	1889	0
149	20241118	162100	250381743	1889	1889	1889	1889	0
150	20241118	162000	250381743	1889	1889	1889	1889	0
151	20241118	161900	250381743	1889	1889	1889	1889	0
152	20241118	161800	250381743	1889	1889	1889	1889	4576
153	20241118	161700	250381743	1889	1889	1889	1889	0
154	20241118	161600	250381743	1889	1889	1889	1889	0
155	20241118	161500	250381743	1889	1889	1889	1889	0
156	20241118	161400	250381743	1889	1889	1889	1889	0
157	20241118	161300	250381743	1889	1889	1889	1889	0
158	20241118	161200	250381743	1889	1889	1889	1889	0
159	20241118	161100	250381743	1889	1889	1889	1889	0
160	20241118	161000	250381743	1889	1889	1889	1889	0
161	20241118	160900	250381743	1889	1889	1889	1889	0
162	20241118	160800	250381743	1889	1889	1889	1889	0
163	20241118	160700	250381743	1889	1889	1889	1889	0
164	20241118	160600	250381743	1889	1889	1889	1889	0
165	20241118	160500	250381743	1889	1889	1889	1889	0
166	20241118	160400	250381743	1889	1889	1889	1889	0
167	20241118	160300	250381743	1889	1889	1889	1889	0
168	20241118	160200	250381743	1889	1889	1889	1889	0
169	20241118	160100	250381743	1889	1889	1889	1889	0
170	20241118	160000	250381743	1889	1889	1889	1889	0
171	20241118	155900	250381743	1889	1889	1889	1889	0
172	20241118	155800	250381743	1889	1889	1889	1889	0
173	20241118	155700	250381743	1889	1889	1889	1889	0
174	20241118	155600	250381743	1889	1889	1889	1889	0
175	20241118	155500	250381743	1889	1889	1889	1889	0
176	20241118	155400	250381743	1889	1889	1889	1889	0
177	20241118	155300	250381743	1889	1889	1889	1889	0
178	20241118	155200	250381743	1889	1889	1889	1889	0
179	20241118	155100	250381743	1889	1889	1889	1889	0
180	20241118	155000	250381743	1889	1889	1889	1889	0
181	20241118	154900	250381743	1889	1889	1889	1889	0
182	20241118	154800	250381743	1889	1889	1889	1889	4576
183	20241118	154700	250381743	1889	1889	1889	1889	0
184	20241118	154600	250381743	1889	1889	1889	1889	0
185	20241118	154500	250381743	1889	1889	1889	1889	0
186	20241118	154400	250381743	1889	1889	1889	1889	0
187	20241118	154300	250381743	1889	1889	1889	1889	0
188	20241118	154200	250381743	1889	1889	1889	1889	0
189	20241118	154100	250381743	1889	1889	1889	1889	0
190	20241118	154000	250381743	1889	1889	1889	1889	0
191	20241118	153900	250381743	1889	1889	1889	1889	0
192	20241118	153800	250381743	1889	1889	1889	1889	0
193	20241118	153700	250381743	1889	1889	1889	1889	0
194	20241118	153600	250381743	1889	1889	1889	1889	0
195	20241118	153500	250381743	1889	1889	1889	1889	0
196	20241118	153400	250381743	1889	1889	1889	1889	0
197	20241118	153300	250381743	1889	1889	1889	1889	0
198	20241118	153200	250381743	1889	1889	1889	1889	0
199	20241118	153100	250381743	1889	1889	1889	1889	0
200	20241118	153000	250381743	1889	1889	1889	1889	4576
201	20241118	152900	241737679	1893	1893	1893	1893	0
202	20241118	152800	241737679	1893	1893	1893	1893	0
203	20241118	152700	241737679	1893	1893	1893	1893	0
204	20241118	152600	241737679	1893	1893	1893	1893	0
205	20241118	152500	241737679	1893	1893	1893	1893	0
206	20241118	152400	241737679	1893	1893	1893	1893	0
207	20241118	152300	241737679	1893	1893	1893	1893	0
208	20241118	152200	241737679	1893	1893	1893	1893	0
209	20241118	152100	241737679	1893	1893	1893	1893	0
210	20241118	152000	241737679	1893	1893	1893	1893	0
211	20241118	151900	241737679	1893	1890	1893	1890	1082
212	20241118	151800	239692677	1892	1892	1892	1892	0
213	20241118	151700	239692677	1892	1890	1892	1890	77
214	20241118	151600	239547121	1890	1890	1890	1890	102
215	20241118	151500	239354341	1890	1890	1890	1890	55
216	20241118	151400	239250391	1892	1892	1892	1892	10
217	20241118	151300	239231471	1892	1889	1892	1889	266
218	20241118	151200	238728508	1889	1889	1889	1889	56
219	20241118	151100	238622724	1889	1889	1889	1889	124
220	20241118	151000	238388488	1889	1889	1889	1889	41
221	20241118	150900	238311039	1893	1893	1893	1893	0
222	20241118	150800	238311039	1893	1893	1893	1888	117
223	20241118	150700	238090133	1888	1888	1888	1888	0
224	20241118	150600	238090133	1888	1888	1888	1888	103
225	20241118	150500	237895669	1893	1889	1893	1889	106
226	20241118	150400	237695427	1893	1889	1893	1889	1183
227	20241118	150300	235457336	1893	1888	1894	1888	120
228	20241118	150200	235230690	1894	1894	1894	1894	1
229	20241118	150100	235228796	1888	1888	1888	1888	103
230	20241118	150000	235034332	1894	1888	1894	1888	105
231	20241118	145900	234836086	1894	1894	1894	1894	0
232	20241118	145800	234836086	1894	1888	1894	1888	105
233	20241118	145700	234637834	1888	1888	1888	1888	0
234	20241118	145600	234637834	1888	1888	1888	1888	103
235	20241118	145500	234443370	1894	1888	1894	1888	104
236	20241118	145400	234247012	1894	1894	1894	1894	27
237	20241118	145300	234195874	1894	1889	1894	1888	115
238	20241118	145200	233978738	1894	1889	1894	1889	102
239	20241118	145100	233786055	1889	1889	1889	1889	50
240	20241118	145000	233691605	1890	1889	1890	1888	305
241	20241118	144900	233115645	1890	1890	1890	1890	0
242	20241118	144800	233115645	1890	1890	1890	1890	200
243	20241118	144700	232737645	1890	1889	1890	1889	62
244	20241118	144600	232620485	1894	1889	1894	1889	63
245	20241118	144500	232501473	1889	1889	1889	1889	145
246	20241118	144400	232227568	1893	1893	1893	1893	0
247	20241118	144300	232227568	1893	1893	1893	1893	2875
248	20241118	144200	226785193	1893	1889	1893	1889	202
249	20241118	144100	226403611	1889	1889	1889	1889	5
250	20241118	144000	226394166	1888	1888	1888	1888	0
251	20241118	143900	226394166	1888	1888	1888	1888	104
252	20241118	143800	226197814	1887	1887	1887	1887	457
253	20241118	143700	225335455	1887	1887	1887	1887	0
254	20241118	143600	225335455	1887	1887	1887	1887	0
255	20241118	143500	225335455	1887	1887	1887	1887	0
256	20241118	143400	225335455	1887	1887	1887	1887	250
257	20241118	143300	224863705	1888	1887	1888	1887	197
258	20241118	143200	224491949	1887	1888	1888	1887	250
259	20241118	143100	224020179	1888	1888	1888	1888	100
260	20241118	143000	223831379	1887	1887	1887	1887	0
261	20241118	142900	223831379	1887	1888	1888	1887	1457
262	20241118	142800	221081519	1888	1888	1888	1888	0
263	20241118	142700	221081519	1888	1888	1888	1888	30
264	20241118	142600	221024879	1888	1888	1888	1888	318
265	20241118	142500	220424495	1888	1888	1888	1888	0
266	20241118	142400	220424495	1888	1888	1888	1888	850
267	20241118	142300	218819695	1889	1889	1889	1889	3
268	20241118	142200	218814028	1888	1889	1889	1888	299
269	20241118	142100	218249505	1889	1889	1889	1889	0
270	20241118	142000	218249505	1889	1889	1889	1889	50
271	20241118	141900	218155055	1889	1889	1889	1889	50
272	20241118	141800	218060605	1889	1889	1889	1889	484
273	20241118	141700	217146329	1889	1889	1889	1889	0
274	20241118	141600	217146329	1889	1889	1889	1889	74
275	20241118	141500	217006543	1895	1895	1895	1895	0
276	20241118	141400	217006543	1895	1889	1895	1889	104
277	20241118	141300	216810081	1889	1889	1889	1889	103
278	20241118	141200	216615514	1889	1889	1889	1889	0
279	20241118	141100	216615514	1889	1890	1890	1889	184
280	20241118	141000	216267857	1898	1898	1898	1891	106
281	20241118	140900	216067397	1890	1890	1890	1890	34
282	20241118	140800	216003137	1890	1890	1890	1890	69
283	20241118	140700	215872727	1894	1890	1895	1890	286
284	20241118	140600	215332058	1890	1890	1890	1890	261
285	20241118	140500	214838768	1890	1890	1890	1889	1204
286	20241118	140400	212564060	1890	1890	1890	1890	67
287	20241118	140300	212437430	1889	1889	1889	1889	1000
288	20241118	140200	210548430	1891	1889	1891	1889	251
289	20241118	140100	210074289	1890	1891	1891	1890	4827
290	20241118	140000	200949425	1892	1892	1892	1892	26
291	20241118	135900	200900233	1892	1892	1892	1892	50
292	20241118	135800	200805633	1892	1892	1892	1892	0
293	20241118	135700	200805633	1892	1892	1892	1892	382
294	20241118	135600	200082889	1891	1892	1892	1891	109
295	20241118	135500	199876665	1892	1892	1892	1892	0
296	20241118	135400	199876665	1892	1892	1892	1892	20
297	20241118	135300	199838825	1892	1892	1892	1892	169
298	20241118	135200	199519077	1891	1891	1891	1891	97
299	20241118	135100	199335650	1891	1891	1891	1891	0
300	20241118	135000	199335650	1891	1891	1891	1891	0
301	20241118	134900	199335650	1891	1891	1891	1891	0
302	20241118	134800	199335650	1891	1891	1891	1891	0
303	20241118	134700	199335650	1891	1891	1891	1891	0
304	20241118	134600	199335650	1891	1892	1892	1891	264
305	20241118	134500	198836417	1891	1891	1891	1891	400
306	20241118	134400	198080017	1891	1891	1891	1891	10
307	20241118	134300	198061107	1892	1892	1892	1892	60
308	20241118	134200	197947587	1891	1891	1891	1891	0
309	20241118	134100	197947587	1891	1891	1891	1891	0
310	20241118	134000	197947587	1891	1891	1891	1891	0
311	20241118	133900	197947587	1891	1891	1891	1891	24
312	20241118	133800	197902203	1891	1891	1891	1891	659
313	20241118	133700	196656034	1891	1891	1891	1891	20
314	20241118	133600	196618214	1891	1891	1891	1891	592
315	20241118	133500	195498742	1892	1892	1892	1892	0
316	20241118	133400	195498742	1892	1892	1892	1892	0
317	20241118	133300	195498742	1892	1892	1892	1892	50
318	20241118	133200	195404142	1892	1892	1892	1892	10
319	20241118	133100	195385222	1893	1893	1893	1893	323
320	20241118	133000	194773783	1893	1892	1893	1891	831
321	20241118	132900	193201730	1894	1894	1894	1893	645
322	20241118	132800	191980700	1895	1895	1895	1895	0
323	20241118	132700	191980700	1895	1895	1895	1895	0
324	20241118	132600	191980700	1895	1895	1895	1895	0
325	20241118	132500	191980700	1895	1895	1895	1895	1
326	20241118	132400	191978805	1898	1898	1898	1898	0
327	20241118	132300	191978805	1898	1898	1898	1898	0
328	20241118	132200	191978805	1898	1898	1898	1898	0
329	20241118	132100	191978805	1898	1898	1898	1898	0
330	20241118	132000	191978805	1898	1898	1898	1892	110
331	20241118	131900	191770645	1898	1892	1898	1892	104
332	20241118	131800	191573871	1897	1892	1897	1892	250
333	20241118	131700	191100006	1892	1892	1892	1892	40
334	20241118	131600	191024326	1892	1892	1892	1892	90
335	20241118	131500	190854046	1897	1893	1897	1893	106
336	20241118	131400	190653376	1891	1892	1892	1891	754
337	20241118	131300	189227445	1893	1893	1893	1893	13
338	20241118	131200	189202836	1897	1893	1897	1893	198
339	20241118	131100	188828018	1893	1893	1893	1893	10
340	20241118	131000	188809088	1892	1892	1892	1892	290
341	20241118	130900	188260408	1892	1892	1892	1892	100
342	20241118	130800	188071208	1892	1893	1893	1892	220
343	20241118	130700	187654848	1892	1892	1892	1892	348
344	20241118	130600	186996432	1893	1893	1893	1893	0
345	20241118	130500	186996432	1893	1893	1893	1893	10
346	20241118	130400	186977502	1897	1897	1897	1897	0
347	20241118	130300	186977502	1897	1897	1897	1897	0
348	20241118	130200	186977502	1897	1897	1897	1897	0
349	20241118	130100	186977502	1897	1897	1897	1897	0
350	20241118	130000	186977502	1897	1897	1897	1897	0
351	20241118	125900	186977502	1897	1893	1897	1893	110
352	20241118	125800	186769240	1893	1892	1893	1892	355
353	20241118	125700	186097476	1898	1898	1898	1898	0
354	20241118	125600	186097476	1898	1898	1898	1898	1
355	20241118	125500	186095578	1893	1893	1893	1893	103
356	20241118	125400	185900599	1898	1893	1898	1893	303
357	20241118	125300	185326763	1893	1895	1895	1893	778
358	20241118	125200	183853505	1895	1895	1895	1894	387
359	20241118	125100	183120341	1896	1896	1896	1896	0
360	20241118	125000	183120341	1896	1896	1896	1896	6
361	20241118	124900	183108965	1896	1896	1896	1896	2
362	20241118	124800	183105173	1896	1896	1896	1896	0
363	20241118	124700	183105173	1896	1895	1896	1895	1080
364	20241118	124600	181058571	1898	1898	1898	1898	2
365	20241118	124500	181054775	1894	1894	1894	1894	189
366	20241118	124400	180696809	1894	1894	1894	1894	21
367	20241118	124300	180657035	1895	1895	1895	1895	50
368	20241118	124200	180562285	1895	1894	1895	1893	301
369	20241118	124100	179992157	1898	1895	1898	1895	203
370	20241118	124000	179607270	1897	1897	1897	1897	0
371	20241118	123900	179607270	1897	1895	1897	1895	214
372	20241118	123800	179201738	1894	1894	1894	1894	74
373	20241118	123700	179061582	1894	1894	1894	1894	0
374	20241118	123600	179061582	1894	1895	1895	1894	101
375	20241118	123500	178870188	1895	1895	1895	1895	100
376	20241118	123400	178680688	1897	1897	1897	1897	0
377	20241118	123300	178680688	1897	1895	1897	1895	80
378	20241118	123200	178529086	1894	1896	1896	1894	276
379	20241118	123100	178006021	1896	1896	1896	1896	103
380	20241118	123000	177810733	1898	1898	1898	1898	0
381	20241118	122900	177810733	1898	1895	1898	1895	300
382	20241118	122800	177241704	1898	1898	1898	1898	7
383	20241118	122700	177228418	1898	1895	1898	1895	208
384	20241118	122600	176834255	1894	1895	1895	1894	251
385	20241118	122500	176358724	1898	1895	1898	1895	108
386	20241118	122400	176154061	1897	1897	1897	1897	0
387	20241118	122300	176154061	1897	1896	1897	1895	536
388	20241118	122200	175137600	1897	1897	1897	1897	378
389	20241118	122100	174420534	1899	1899	1899	1899	0
390	20241118	122000	174420534	1899	1898	1899	1898	95
391	20241118	121900	174240223	1896	1896	1896	1896	206
392	20241118	121800	173849647	1897	1897	1897	1897	209
393	20241118	121700	173453174	1898	1896	1898	1896	3792
394	20241118	121600	166259956	1898	1898	1898	1898	0
395	20241118	121500	166259956	1898	1898	1898	1898	5
396	20241118	121400	166250466	1899	1899	1899	1899	0
397	20241118	121300	166250466	1899	1898	1899	1898	307
398	20241118	121200	165667773	1898	1898	1898	1898	15
399	20241118	121100	165639303	1898	1898	1898	1898	20
400	20241118	121000	165601343	1900	1899	1900	1894	656
401	20241118	120900	164357010	1900	1900	1900	1900	0
402	20241118	120800	164357010	1900	1900	1900	1900	35
403	20241118	120700	164290510	1898	1898	1898	1898	103
404	20241118	120600	164095016	1900	1898	1900	1898	105
405	20241118	120500	163895724	1897	1897	1897	1897	231
406	20241118	120400	163457517	1897	1897	1897	1897	15
407	20241118	120300	163429062	1897	1897	1897	1897	20
408	20241118	120200	163391122	1897	1897	1897	1897	1
409	20241118	120100	163389225	1896	1895	1896	1895	1503
410	20241118	120000	160539640	1896	1896	1896	1896	130
411	20241118	115900	160293160	1895	1895	1895	1895	207
412	20241118	115800	159900895	1895	1895	1895	1895	1
413	20241118	115700	159899000	1896	1899	1899	1896	450
414	20241118	115600	159044600	1898	1898	1898	1898	0
415	20241118	115500	159044600	1898	1901	1901	1898	8
416	20241118	115400	159029406	1901	1900	1901	1893	254
417	20241118	115300	158547992	1900	1900	1904	1900	627
418	20241118	115200	157356654	1904	1898	1904	1898	932
419	20241118	115100	155586863	1898	1894	1898	1894	501
420	20241118	115000	154636765	1894	1894	1894	1894	100
421	20241118	114900	154447365	1894	1894	1894	1894	10
422	20241118	114800	154428425	1898	1898	1898	1898	0
423	20241118	114700	154428425	1898	1898	1898	1898	0
424	20241118	114600	154428425	1898	1890	1898	1890	2855
425	20241118	114500	149023909	1890	1890	1893	1890	203
426	20241118	114400	148640230	1890	1890	1890	1890	4
427	20241118	114300	148632670	1893	1889	1893	1889	1151
428	20241118	114200	146458427	1887	1888	1888	1887	931
429	20241118	114100	144700700	1891	1891	1891	1891	0
430	20241118	114000	144700700	1891	1892	1892	1889	7334
431	20241118	113900	130831945	1893	1893	1893	1893	0
432	20241118	113800	130831945	1893	1892	1893	1892	2256
433	20241118	113700	126563088	1892	1897	1897	1892	5880
434	20241118	113600	115427971	1898	1898	1898	1898	0
435	20241118	113500	115427971	1898	1898	1898	1898	0
436	20241118	113400	115427971	1898	1898	1898	1898	0
437	20241118	113300	115427971	1898	1898	1898	1898	1
438	20241118	113200	115426073	1898	1898	1898	1898	0
439	20241118	113100	115426073	1898	1898	1898	1898	1
440	20241118	113000	115424175	1898	1898	1898	1898	88
441	20241118	112900	115257151	1898	1902	1902	1898	1733
442	20241118	112800	111963933	1902	1902	1902	1902	102
443	20241118	112700	111769929	1902	1902	1902	1902	261
444	20241118	112600	111273507	1902	1902	1902	1902	0
445	20241118	112500	111273507	1902	1902	1902	1902	0
446	20241118	112400	111273507	1902	1902	1902	1902	0
447	20241118	112300	111273507	1902	1902	1902	1902	0
448	20241118	112200	111273507	1902	1902	1902	1902	251
449	20241118	112100	110796105	1902	1902	1902	1902	94
450	20241118	112000	110617317	1902	1902	1902	1902	206
451	20241118	111900	110225505	1905	1905	1905	1905	0
452	20241118	111800	110225505	1905	1905	1905	1905	0
453	20241118	111700	110225505	1905	1901	1905	1901	312
454	20241118	111600	109631973	1900	1900	1900	1900	2148
455	20241118	111500	105550773	1900	1900	1900	1900	206
456	20241118	111400	105159373	1905	1905	1905	1905	0
457	20241118	111300	105159373	1905	1905	1905	1905	0
458	20241118	111200	105159373	1905	1905	1905	1900	326
459	20241118	111100	104538473	1900	1901	1901	1900	369
460	20241118	111000	103837161	1901	1901	1901	1901	0
461	20241118	110900	103837161	1901	1901	1901	1901	200
462	20241118	110800	103456961	1902	1901	1902	1900	302
463	20241118	110700	102883095	1901	1901	1901	1901	0
464	20241118	110600	102883095	1901	1904	1904	1901	251
465	20241118	110500	102405683	1905	1904	1905	1904	602
466	20241118	110400	101259472	1903	1903	1903	1903	103
467	20241118	110300	101063463	1901	1901	1901	1901	0
468	20241118	110200	101063463	1901	1903	1905	1901	603
469	20241118	110100	99916130	1903	1901	1903	1901	390
470	20241118	110000	99174528	1900	1900	1900	1900	0
471	20241118	105900	99174528	1900	1897	1900	1896	834
472	20241118	105800	97592350	1896	1896	1896	1896	0
473	20241118	105700	97592350	1896	1896	1896	1896	0
474	20241118	105600	97592350	1896	1896	1896	1896	103
475	20241118	105500	97397062	1895	1895	1895	1895	2000
476	20241118	105400	93607062	1895	1895	1895	1895	104
477	20241118	105300	93409982	1895	1895	1895	1895	141
478	20241118	105200	93142787	1895	1895	1895	1895	60
479	20241118	105100	93029087	1895	1895	1895	1895	131
480	20241118	105000	92780842	1895	1894	1895	1894	661
481	20241118	104900	91528698	1894	1894	1894	1894	0
482	20241118	104800	91528698	1894	1894	1894	1894	0
483	20241118	104700	91528698	1894	1895	1895	1894	216
484	20241118	104600	91119579	1895	1895	1895	1895	1
485	20241118	104500	91117684	1893	1893	1893	1893	0
486	20241118	104400	91117684	1893	1893	1893	1893	104
487	20241118	104300	90920812	1891	1891	1891	1891	0
488	20241118	104200	90920812	1891	1894	1894	1891	2445
489	20241118	104100	86295877	1893	1894	1894	1893	1103
490	20241118	104000	84207598	1894	1894	1894	1894	138
491	20241118	103900	83946226	1894	1895	1895	1894	1365
492	20241118	103800	81360551	1896	1896	1896	1896	0
493	20241118	103700	81360551	1896	1896	1896	1895	1407
494	20241118	103600	78694007	1896	1900	1900	1896	1703
495	20241118	103500	75464978	1899	1899	1899	1899	0
496	20241118	103400	75464978	1899	1900	1900	1898	355
497	20241118	103300	74791083	1898	1898	1898	1898	104
498	20241118	103200	74593691	1897	1897	1897	1897	0
499	20241118	103100	74593691	1897	1897	1897	1897	118
500	20241118	103000	74369845	1897	1897	1897	1897	11
501	20241118	102900	74348978	1897	1897	1897	1897	103
502	20241118	102800	74153587	1895	1895	1895	1895	0
503	20241118	102700	74153587	1895	1896	1896	1893	6878
504	20241118	102600	61122003	1896	1896	1896	1896	103
505	20241118	102500	60926715	1895	1895	1895	1895	71
506	20241118	102400	60792170	1895	1895	1895	1895	32
507	20241118	102300	60731530	1895	1895	1895	1895	41
508	20241118	102200	60653835	1895	1898	1898	1895	152
509	20241118	102100	60365551	1898	1898	1898	1898	55
510	20241118	102000	60261161	1899	1899	1899	1899	62
511	20241118	101900	60143423	1898	1898	1898	1898	0
512	20241118	101800	60143423	1898	1899	1899	1898	432
513	20241118	101700	59323174	1899	1899	1899	1899	26
514	20241118	101600	59273800	1898	1898	1898	1898	27
515	20241118	101500	59222554	1898	1898	1898	1898	0
516	20241118	101400	59222554	1898	1898	1898	1898	179
517	20241118	101300	58882812	1893	1893	1893	1893	0
518	20241118	101200	58882812	1893	1898	1898	1893	1329
519	20241118	101100	56365095	1894	1896	1896	1894	3406
520	20241118	101000	49909449	1897	1898	1898	1897	337
521	20241118	100900	49269983	1897	1900	1900	1897	75
522	20241118	100800	49127705	1900	1900	1900	1900	49
523	20241118	100700	49034605	1901	1901	1901	1901	1
524	20241118	100600	49032704	1900	1900	1900	1900	499
525	20241118	100500	48084604	1896	1896	1896	1895	368
526	20241118	100400	47386955	1896	1897	1897	1896	230
527	20241118	100300	46950745	1894	1894	1894	1894	505
528	20241118	100200	45994275	1894	1896	1896	1894	251
529	20241118	100100	45518625	1898	1898	1898	1898	100
530	20241118	100000	45328825	1898	1898	1898	1898	956
531	20241118	095900	43514337	1898	1898	1898	1898	104
532	20241118	095800	43316945	1895	1895	1895	1895	0
533	20241118	095700	43316945	1895	1895	1895	1895	0
534	20241118	095600	43316945	1895	1895	1895	1895	0
535	20241118	095500	43316945	1895	1895	1895	1895	0
536	20241118	095400	43316945	1895	1895	1895	1895	506
537	20241118	095300	42358075	1890	1890	1890	1890	0
538	20241118	095200	42358075	1890	1890	1890	1890	0
539	20241118	095100	42358075	1890	1890	1890	1890	0
540	20241118	095000	42358075	1890	1897	1897	1890	3735
541	20241118	094900	35294099	1896	1896	1896	1896	0
542	20241118	094800	35294099	1896	1896	1896	1896	0
543	20241118	094700	35294099	1896	1897	1897	1896	469
544	20241118	094600	34404480	1897	1899	1899	1897	355
545	20241118	094500	33730625	1900	1902	1902	1900	624
546	20241118	094400	32545005	1900	1900	1900	1900	0
547	20241118	094300	32545005	1900	1902	1903	1900	1204
548	20241118	094200	30256961	1903	1903	1903	1903	170
549	20241118	094100	29933451	1905	1905	1905	1905	111
550	20241118	094000	29721996	1905	1905	1905	1905	97
551	20241118	093900	29537211	1905	1905	1905	1905	1
552	20241118	093800	29535306	1900	1900	1900	1900	48
553	20241118	093700	29444106	1900	1906	1906	1900	820
554	20241118	093600	27885406	1905	1905	1905	1901	2083
555	20241118	093500	23922823	1915	1909	1915	1909	220
556	20241118	093400	23501803	1915	1915	1915	1915	0
557	20241118	093300	23501803	1915	1904	1915	1901	3703
558	20241118	093200	16459072	1903	1903	1903	1903	0
559	20241118	093100	16459072	1903	1908	1908	1903	2095
560	20241118	093000	12464075	1917	1917	1917	1917	0
561	20241118	092900	12464075	1917	1917	1917	1917	0
562	20241118	092800	12464075	1917	1916	1917	1916	31
563	20241118	092700	12404678	1907	1907	1907	1907	0
564	20241118	092600	12404678	1907	1907	1907	1907	396
565	20241118	092500	11649506	1907	1907	1907	1907	0
566	20241118	092400	11649506	1907	1907	1907	1907	4
567	20241118	092300	11641878	1907	1910	1910	1907	76
568	20241118	092200	11496834	1910	1910	1910	1910	84
569	20241118	092100	11336394	1909	1909	1909	1909	10
570	20241118	092000	11317304	1910	1910	1910	1910	397
571	20241118	091900	10559034	1910	1910	1910	1910	0
572	20241118	091800	10559034	1910	1910	1910	1910	725
573	20241118	091700	9174284	1910	1910	1910	1910	80
574	20241118	091600	9021484	1916	1916	1916	1916	160
575	20241118	091500	8714924	1916	1916	1916	1916	102
576	20241118	091400	8519492	1916	1916	1916	1916	5
577	20241118	091300	8509912	1916	1916	1916	1916	0
578	20241118	091200	8509912	1916	1913	1917	1913	744
579	20241118	091100	7084898	1912	1908	1912	1908	403
580	20241118	091000	6315168	1907	1907	1907	1907	1
581	20241118	090900	6313261	1907	1905	1907	1905	243
582	20241118	090800	5850106	1904	1901	1904	1901	100
583	20241118	090700	5659766	1903	1902	1903	1902	160
584	20241118	090600	5355366	1901	1899	1901	1899	947
585	20241118	090500	3556106	1891	1891	1891	1891	1
586	20241118	090400	3554215	1900	1900	1900	1900	236
587	20241118	090300	3105815	1891	1891	1891	1891	70
588	20241118	090200	2973445	1900	1900	1900	1900	20
589	20241118	090100	2935445	1895	1895	1895	1895	0
590	20241118	090000	2935445	1895	1900	1900	1895	1545