KissMeData/007210/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	184800	448372565	1848	1848	1848	1848	5123
3	20241114	184700	448372565	1848	1848	1848	1848	0
4	20241114	184600	448372565	1848	1848	1848	1848	0
5	20241114	184500	448372565	1848	1848	1848	1848	0
6	20241114	184400	448372565	1848	1848	1848	1848	0
7	20241114	184300	448372565	1848	1848	1848	1848	0
8	20241114	184200	448372565	1848	1848	1848	1848	0
9	20241114	184100	448372565	1848	1848	1848	1848	0
10	20241114	184000	448372565	1848	1848	1848	1848	0
11	20241114	183900	448372565	1848	1848	1848	1848	0
12	20241114	183800	448372565	1848	1848	1848	1848	0
13	20241114	183700	448372565	1848	1848	1848	1848	0
14	20241114	183600	448372565	1848	1848	1848	1848	0
15	20241114	183500	448372565	1848	1848	1848	1848	0
16	20241114	183400	448372565	1848	1848	1848	1848	0
17	20241114	183300	448372565	1848	1848	1848	1848	0
18	20241114	183200	448372565	1848	1848	1848	1848	0
19	20241114	183100	448372565	1848	1848	1848	1848	0
20	20241114	183000	448372565	1848	1848	1848	1848	0
21	20241114	182900	448372565	1848	1848	1848	1848	0
22	20241114	182800	448372565	1848	1848	1848	1848	0
23	20241114	182700	448372565	1848	1848	1848	1848	0
24	20241114	182600	448372565	1848	1848	1848	1848	0
25	20241114	182500	448372565	1848	1848	1848	1848	0
26	20241114	182400	448372565	1848	1848	1848	1848	0
27	20241114	182300	448372565	1848	1848	1848	1848	0
28	20241114	182200	448372565	1848	1848	1848	1848	0
29	20241114	182100	448372565	1848	1848	1848	1848	0
30	20241114	182000	448372565	1848	1848	1848	1848	0
31	20241114	181900	448372565	1848	1848	1848	1848	0
32	20241114	181800	448372565	1848	1848	1848	1848	5123
33	20241114	181700	448372565	1848	1848	1848	1848	0
34	20241114	181600	448372565	1848	1848	1848	1848	0
35	20241114	181500	448372565	1848	1848	1848	1848	0
36	20241114	181400	448372565	1848	1848	1848	1848	0
37	20241114	181300	448372565	1848	1848	1848	1848	0
38	20241114	181200	448372565	1848	1848	1848	1848	0
39	20241114	181100	448372565	1848	1848	1848	1848	0
40	20241114	181000	448372565	1848	1848	1848	1848	0
41	20241114	180900	448372565	1848	1848	1848	1848	0
42	20241114	180800	448372565	1848	1848	1848	1848	0
43	20241114	180700	448372565	1848	1848	1848	1848	0
44	20241114	180600	448372565	1848	1848	1848	1848	0
45	20241114	180500	448372565	1848	1848	1848	1848	0
46	20241114	180400	448372565	1848	1848	1848	1848	0
47	20241114	180300	448372565	1848	1848	1848	1848	0
48	20241114	180200	448372565	1848	1848	1848	1848	0
49	20241114	180100	448372565	1848	1848	1848	1848	0
50	20241114	180000	448372565	1848	1848	1848	1848	0
51	20241114	175900	448372565	1848	1848	1848	1848	0
52	20241114	175800	448372565	1848	1848	1848	1848	0
53	20241114	175700	448372565	1848	1848	1848	1848	0
54	20241114	175600	448372565	1848	1848	1848	1848	0
55	20241114	175500	448372565	1848	1848	1848	1848	0
56	20241114	175400	448372565	1848	1848	1848	1848	0
57	20241114	175300	448372565	1848	1848	1848	1848	0
58	20241114	175200	448372565	1848	1848	1848	1848	0
59	20241114	175100	448372565	1848	1848	1848	1848	0
60	20241114	175000	448372565	1848	1848	1848	1848	0
61	20241114	174900	448372565	1848	1848	1848	1848	0
62	20241114	174800	448372565	1848	1848	1848	1848	5123
63	20241114	174700	448372565	1848	1848	1848	1848	0
64	20241114	174600	448372565	1848	1848	1848	1848	0
65	20241114	174500	448372565	1848	1848	1848	1848	0
66	20241114	174400	448372565	1848	1848	1848	1848	0
67	20241114	174300	448372565	1848	1848	1848	1848	0
68	20241114	174200	448372565	1848	1848	1848	1848	0
69	20241114	174100	448372565	1848	1848	1848	1848	0
70	20241114	174000	448372565	1848	1848	1848	1848	0
71	20241114	173900	448372565	1848	1848	1848	1848	0
72	20241114	173800	448372565	1848	1848	1848	1848	0
73	20241114	173700	448372565	1848	1848	1848	1848	0
74	20241114	173600	448372565	1848	1848	1848	1848	0
75	20241114	173500	448372565	1848	1848	1848	1848	0
76	20241114	173400	448372565	1848	1848	1848	1848	0
77	20241114	173300	448372565	1848	1848	1848	1848	0
78	20241114	173200	448372565	1848	1848	1848	1848	0
79	20241114	173100	448372565	1848	1848	1848	1848	0
80	20241114	173000	448372565	1848	1848	1848	1848	0
81	20241114	172900	448372565	1848	1848	1848	1848	0
82	20241114	172800	448372565	1848	1848	1848	1848	0
83	20241114	172700	448372565	1848	1848	1848	1848	0
84	20241114	172600	448372565	1848	1848	1848	1848	0
85	20241114	172500	448372565	1848	1848	1848	1848	0
86	20241114	172400	448372565	1848	1848	1848	1848	0
87	20241114	172300	448372565	1848	1848	1848	1848	0
88	20241114	172200	448372565	1848	1848	1848	1848	0
89	20241114	172100	448372565	1848	1848	1848	1848	0
90	20241114	172000	448372565	1848	1848	1848	1848	0
91	20241114	171900	448372565	1848	1848	1848	1848	0
92	20241114	171800	448372565	1848	1848	1848	1848	5123
93	20241114	171700	448372565	1848	1848	1848	1848	0
94	20241114	171600	448372565	1848	1848	1848	1848	0
95	20241114	171500	448372565	1848	1848	1848	1848	0
96	20241114	171400	448372565	1848	1848	1848	1848	0
97	20241114	171300	448372565	1848	1848	1848	1848	0
98	20241114	171200	448372565	1848	1848	1848	1848	0
99	20241114	171100	448372565	1848	1848	1848	1848	0
100	20241114	171000	448372565	1848	1848	1848	1848	0
101	20241114	170900	448372565	1848	1848	1848	1848	0
102	20241114	170800	448372565	1848	1848	1848	1848	0
103	20241114	170700	448372565	1848	1848	1848	1848	0
104	20241114	170600	448372565	1848	1848	1848	1848	0
105	20241114	170500	448372565	1848	1848	1848	1848	0
106	20241114	170400	448372565	1848	1848	1848	1848	0
107	20241114	170300	448372565	1848	1848	1848	1848	0
108	20241114	170200	448372565	1848	1848	1848	1848	0
109	20241114	170100	448372565	1848	1848	1848	1848	0
110	20241114	170000	448372565	1848	1848	1848	1848	0
111	20241114	165900	448372565	1848	1848	1848	1848	0
112	20241114	165800	448372565	1848	1848	1848	1848	0
113	20241114	165700	448372565	1848	1848	1848	1848	0
114	20241114	165600	448372565	1848	1848	1848	1848	0
115	20241114	165500	448372565	1848	1848	1848	1848	0
116	20241114	165400	448372565	1848	1848	1848	1848	0
117	20241114	165300	448372565	1848	1848	1848	1848	0
118	20241114	165200	448372565	1848	1848	1848	1848	0
119	20241114	165100	448372565	1848	1848	1848	1848	0
120	20241114	165000	448372565	1848	1848	1848	1848	0
121	20241114	164900	448372565	1848	1848	1848	1848	0
122	20241114	164800	448372565	1848	1848	1848	1848	5123
123	20241114	164700	448372565	1848	1848	1848	1848	0
124	20241114	164600	448372565	1848	1848	1848	1848	0
125	20241114	164500	448372565	1848	1848	1848	1848	0
126	20241114	164400	448372565	1848	1848	1848	1848	0
127	20241114	164300	448372565	1848	1848	1848	1848	0
128	20241114	164200	448372565	1848	1848	1848	1848	0
129	20241114	164100	448372565	1848	1848	1848	1848	0
130	20241114	164000	448372565	1848	1848	1848	1848	0
131	20241114	163900	448372565	1848	1848	1848	1848	0
132	20241114	163800	448372565	1848	1848	1848	1848	0
133	20241114	163700	448372565	1848	1848	1848	1848	0
134	20241114	163600	448372565	1848	1848	1848	1848	0
135	20241114	163500	448372565	1848	1848	1848	1848	0
136	20241114	163400	448372565	1848	1848	1848	1848	0
137	20241114	163300	448372565	1848	1848	1848	1848	0
138	20241114	163200	448372565	1848	1848	1848	1848	0
139	20241114	163100	448372565	1848	1848	1848	1848	0
140	20241114	163000	448372565	1848	1848	1848	1848	5123
141	20241114	162900	438905261	1855	1855	1855	1855	0
142	20241114	162800	438905261	1855	1855	1855	1855	0
143	20241114	162700	438905261	1855	1855	1855	1855	0
144	20241114	162600	438905261	1855	1855	1855	1855	0
145	20241114	162500	438905261	1855	1855	1855	1855	0
146	20241114	162400	438905261	1855	1855	1855	1855	0
147	20241114	162300	438905261	1855	1855	1855	1855	0
148	20241114	162200	438905261	1855	1855	1855	1855	0
149	20241114	162100	438905261	1855	1855	1855	1855	0
150	20241114	162000	438905261	1855	1855	1855	1855	0
151	20241114	161900	438905261	1855	1855	1862	1855	280
152	20241114	161800	438385791	1856	1856	1856	1855	296
153	20241114	161700	437836542	1855	1855	1855	1855	43
154	20241114	161600	437756777	1856	1856	1856	1856	20
155	20241114	161500	437719657	1862	1862	1862	1862	0
156	20241114	161400	437719657	1862	1856	1862	1856	922
157	20241114	161300	436008419	1855	1855	1855	1855	0
158	20241114	161200	436008419	1855	1859	1859	1855	35
159	20241114	161100	435943460	1862	1862	1862	1862	0
160	20241114	161000	435943460	1862	1860	1862	1860	1742
161	20241114	160900	432703240	1860	1861	1861	1860	10066
162	20241114	160800	413971414	1862	1862	1862	1862	15
163	20241114	160700	413943484	1862	1865	1865	1862	879
164	20241114	160600	412306549	1865	1865	1865	1865	0
165	20241114	160500	412306549	1865	1865	1865	1865	0
166	20241114	160400	412306549	1865	1865	1865	1865	1
167	20241114	160300	412304684	1874	1869	1874	1869	3
168	20241114	160200	412299071	1865	1865	1865	1865	0
169	20241114	160100	412299071	1865	1865	1865	1865	10992
170	20241114	160000	391798991	1865	1865	1865	1865	0
171	20241114	155900	391798991	1865	1865	1865	1865	824
172	20241114	155800	390262231	1863	1865	1865	1863	233
173	20241114	155700	389827943	1865	1865	1865	1865	805
174	20241114	155600	388326618	1864	1864	1864	1864	109
175	20241114	155500	388123442	1864	1864	1864	1864	4
176	20241114	155400	388115986	1864	1864	1864	1864	309
177	20241114	155300	387540010	1864	1864	1864	1864	1
178	20241114	155200	387538146	1864	1864	1864	1864	5
179	20241114	155100	387528826	1864	1863	1864	1863	80
180	20241114	155000	387379778	1863	1863	1863	1863	3
181	20241114	154900	387374189	1863	1863	1863	1863	205
182	20241114	154800	386992274	1863	1863	1863	1863	307
183	20241114	154700	386420333	1863	1863	1863	1863	4
184	20241114	154600	386412881	1860	1860	1860	1860	0
185	20241114	154500	386412881	1860	1863	1863	1860	1891
186	20241114	154400	382894711	1863	1864	1864	1863	311
187	20241114	154300	382315315	1864	1865	1865	1864	674
188	20241114	154200	381058670	1865	1865	1865	1865	1
189	20241114	154100	381056805	1865	1865	1865	1865	5
190	20241114	154000	381047480	1865	1865	1865	1865	307
191	20241114	153900	380474925	1865	1865	1865	1865	1
192	20241114	153800	380473060	1865	1865	1865	1865	5
193	20241114	153700	380463735	1865	1865	1865	1865	307
194	20241114	153600	379891180	1865	1865	1865	1865	1
195	20241114	153500	379889315	1865	1865	1865	1865	21
196	20241114	153400	379850150	1865	1865	1865	1865	3
197	20241114	153300	379844555	1865	1865	1865	1865	0
198	20241114	153200	379844555	1865	1865	1865	1865	312
199	20241114	153100	379262675	1865	1865	1865	1865	2
200	20241114	153000	379258945	1865	1865	1865	1865	3
201	20241114	152900	379253350	1863	1863	1863	1863	1
202	20241114	152800	379251487	1865	1863	1865	1862	11
203	20241114	152700	379231000	1865	1865	1865	1865	3
204	20241114	152600	379225405	1865	1865	1865	1865	6
205	20241114	152500	379214215	1860	1860	1860	1860	0
206	20241114	152400	379214215	1860	1864	1865	1860	1023
207	20241114	152300	377309939	1864	1864	1865	1864	843
208	20241114	152200	375738280	1865	1869	1869	1865	8791
209	20241114	152100	359334670	1870	1871	1871	1870	323
210	20241114	152000	358730353	1874	1874	1874	1874	0
211	20241114	151900	358730353	1874	1870	1874	1869	205
212	20241114	151800	358347181	1869	1869	1869	1869	66
213	20241114	151700	358223827	1874	1869	1874	1868	497
214	20241114	151600	357295413	1868	1870	1870	1868	5505
215	20241114	151500	347009383	1869	1870	1870	1869	499
216	20241114	151400	346076445	1870	1870	1870	1870	500
217	20241114	151300	345141445	1870	1870	1870	1870	5
218	20241114	151200	345132095	1870	1872	1872	1870	609
219	20241114	151100	343992665	1869	1869	1869	1869	981
220	20241114	151000	342159176	1869	1870	1870	1869	25
221	20241114	150900	342112437	1870	1870	1870	1870	342
222	20241114	150800	341472897	1874	1874	1874	1874	1
223	20241114	150700	341471023	1870	1871	1871	1870	312
224	20241114	150600	340887578	1870	1870	1870	1870	1
225	20241114	150500	340885708	1869	1872	1874	1869	6113
226	20241114	150400	329453084	1872	1875	1875	1872	1809
227	20241114	150300	326066323	1873	1875	1875	1873	2167
228	20241114	150200	322006200	1876	1878	1879	1876	416
229	20241114	150100	321225624	1878	1879	1879	1878	557
230	20241114	150000	320179271	1879	1879	1879	1879	1
231	20241114	145900	320177392	1879	1879	1879	1879	7
232	20241114	145800	320164239	1878	1878	1878	1878	15
233	20241114	145700	320136069	1877	1878	1878	1877	185
234	20241114	145600	319788739	1879	1878	1879	1878	228
235	20241114	145500	319360553	1878	1878	1878	1878	1
236	20241114	145400	319358675	1878	1878	1878	1878	27
237	20241114	145300	319307969	1877	1877	1877	1877	257
238	20241114	145200	318825580	1878	1878	1878	1878	1
239	20241114	145100	318823702	1878	1878	1878	1878	5
240	20241114	145000	318814312	1878	1878	1878	1878	307
241	20241114	144900	318237766	1878	1878	1878	1878	1
242	20241114	144800	318235888	1878	1878	1878	1878	125
243	20241114	144700	318001138	1877	1877	1877	1877	201
244	20241114	144600	317623861	1877	1877	1877	1877	3
245	20241114	144500	317618230	1877	1877	1877	1877	2
246	20241114	144400	317614476	1875	1878	1878	1875	5257
247	20241114	144300	307753878	1878	1878	1878	1878	15
248	20241114	144200	307725708	1878	1878	1878	1878	310
249	20241114	144100	307143528	1878	1878	1878	1878	1
250	20241114	144000	307141650	1878	1879	1879	1878	126
251	20241114	143900	306905017	1878	1878	1878	1878	187
252	20241114	143800	306553831	1878	1878	1878	1878	1
253	20241114	143700	306551953	1878	1878	1878	1878	5
254	20241114	143600	306542563	1878	1878	1878	1878	310
255	20241114	143500	305960383	1878	1878	1878	1878	307
256	20241114	143400	305383837	1880	1881	1881	1879	7
257	20241114	143300	305370676	1881	1879	1881	1878	203
258	20241114	143200	304989236	1878	1881	1881	1878	6907
259	20241114	143100	292015136	1881	1880	1881	1880	239
260	20241114	143000	291565814	1880	1880	1880	1880	563
261	20241114	142900	290507374	1880	1881	1881	1880	2392
262	20241114	142800	286010002	1881	1881	1881	1880	330
263	20241114	142700	285389287	1880	1879	1880	1879	2171
264	20241114	142600	281307808	1880	1880	1880	1880	5
265	20241114	142500	281298408	1880	1880	1880	1880	505
266	20241114	142400	280349008	1879	1879	1879	1879	15
267	20241114	142300	280320823	1880	1880	1880	1880	312
268	20241114	142200	279734263	1880	1880	1880	1880	1
269	20241114	142100	279732383	1880	1880	1880	1880	2
270	20241114	142000	279728623	1881	1879	1882	1879	2181
271	20241114	141900	275628121	1880	1879	1882	1879	2541
272	20241114	141800	270853575	1880	1881	1881	1880	295
273	20241114	141700	270298882	1882	1882	1882	1882	310
274	20241114	141600	269715462	1882	1881	1882	1881	13
275	20241114	141500	269691006	1882	1882	1882	1882	307
276	20241114	141400	269113232	1882	1882	1882	1882	318
277	20241114	141300	268514756	1882	1882	1882	1882	1
278	20241114	141200	268512874	1882	1882	1882	1882	312
279	20241114	141100	267925690	1882	1882	1882	1882	1
280	20241114	141000	267923808	1882	1882	1882	1882	0
281	20241114	140900	267923808	1882	1882	1882	1882	313
282	20241114	140800	267334742	1882	1882	1882	1882	107
283	20241114	140700	267133368	1882	1882	1882	1882	3
284	20241114	140600	267127722	1881	1881	1881	1881	209
285	20241114	140500	266734593	1881	1881	1881	1881	1
286	20241114	140400	266732712	1881	1881	1881	1881	3
287	20241114	140300	266727069	1881	1881	1881	1881	310
288	20241114	140200	266143959	1881	1881	1881	1881	2
289	20241114	140100	266140197	1881	1881	1881	1881	372
290	20241114	140000	265440465	1881	1881	1881	1881	1
291	20241114	135900	265438584	1881	1881	1881	1881	102
292	20241114	135800	265246722	1882	1881	1882	1881	211
293	20241114	135700	264849829	1881	1881	1881	1881	2
294	20241114	135600	264846067	1881	1882	1882	1881	293
295	20241114	135500	264294930	1881	1881	1881	1881	21
296	20241114	135400	264255429	1881	1881	1881	1881	2
297	20241114	135300	264251667	1881	1881	1881	1881	3
298	20241114	135200	264246024	1881	1881	1881	1881	313
299	20241114	135100	263657271	1881	1881	1881	1881	1
300	20241114	135000	263655390	1881	1881	1881	1881	310
301	20241114	134900	263072280	1881	1881	1881	1881	4
302	20241114	134800	263064756	1881	1881	1881	1881	1
303	20241114	134700	263062875	1881	1880	1881	1880	119
304	20241114	134600	262839153	1880	1880	1880	1880	1
305	20241114	134500	262837273	1880	1880	1880	1880	8
306	20241114	134400	262822233	1880	1881	1881	1879	1375
307	20241114	134300	260238232	1881	1881	1881	1881	1
308	20241114	134200	260236351	1881	1881	1881	1881	1
309	20241114	134100	260234470	1880	1880	1880	1880	264
310	20241114	134000	259738150	1880	1880	1880	1880	2
311	20241114	133900	259734390	1879	1879	1879	1878	1079
312	20241114	133800	257707056	1879	1879	1879	1879	28
313	20241114	133700	257654444	1880	1881	1881	1880	235
314	20241114	133600	257212643	1880	1881	1881	1880	390
315	20241114	133500	256479129	1881	1881	1881	1881	2
316	20241114	133400	256475367	1881	1881	1881	1881	0
317	20241114	133300	256475367	1881	1881	1881	1881	4
318	20241114	133200	256467843	1879	1879	1879	1879	0
319	20241114	133100	256467843	1879	1879	1879	1879	274
320	20241114	133000	255952997	1879	1879	1879	1879	321
321	20241114	132900	255349838	1879	1879	1879	1879	92
322	20241114	132800	255176970	1879	1879	1879	1879	308
323	20241114	132700	254598238	1879	1879	1879	1879	1005
324	20241114	132600	252709843	1878	1881	1881	1878	739
325	20241114	132500	251320440	1882	1881	1882	1881	14
326	20241114	132400	251294105	1881	1882	1882	1881	23
327	20241114	132300	251250820	1882	1882	1882	1882	0
328	20241114	132200	251250820	1882	1882	1882	1882	3
329	20241114	132100	251245174	1878	1878	1878	1878	400
330	20241114	132000	250493974	1880	1879	1880	1879	590
331	20241114	131900	249385327	1880	1880	1880	1880	3
332	20241114	131800	249379687	1880	1882	1882	1879	1004
333	20241114	131700	247493163	1882	1883	1883	1879	530
334	20241114	131600	246495741	1883	1883	1883	1883	5
335	20241114	131500	246486326	1883	1883	1883	1883	57
336	20241114	131400	246378995	1883	1883	1883	1883	308
337	20241114	131300	245799031	1883	1883	1883	1883	6
338	20241114	131200	245787733	1883	1883	1883	1883	0
339	20241114	131100	245787733	1883	1883	1883	1883	313
340	20241114	131000	245198354	1883	1883	1883	1883	2
341	20241114	130900	245194588	1882	1882	1882	1882	0
342	20241114	130800	245194588	1882	1883	1883	1882	312
343	20241114	130700	244607401	1881	1881	1881	1881	30
344	20241114	130600	244550971	1881	1883	1883	1881	1308
345	20241114	130500	242089697	1883	1883	1883	1883	3
346	20241114	130400	242084048	1883	1883	1883	1883	2
347	20241114	130300	242080282	1883	1883	1883	1883	1
348	20241114	130200	242078399	1882	1882	1882	1882	5
349	20241114	130100	242068989	1882	1882	1882	1882	179
350	20241114	130000	241732111	1883	1883	1883	1883	318
351	20241114	125900	241133317	1883	1883	1883	1883	6
352	20241114	125800	241122019	1883	1882	1883	1882	254
353	20241114	125700	240643967	1883	1883	1883	1883	311
354	20241114	125600	240058354	1883	1883	1883	1883	111
355	20241114	125500	239849341	1883	1883	1883	1883	361
356	20241114	125400	239169578	1883	1883	1883	1883	433
357	20241114	125300	238354239	1883	1882	1883	1882	277
358	20241114	125200	237832923	1883	1883	1883	1883	5
359	20241114	125100	237823508	1881	1883	1883	1881	102
360	20241114	125000	237631641	1883	1883	1883	1883	0
361	20241114	124900	237631641	1883	1883	1883	1883	3
362	20241114	124800	237625992	1880	1882	1882	1880	9
363	20241114	124700	237609068	1883	1883	1883	1883	0
364	20241114	124600	237609068	1883	1882	1883	1881	440
365	20241114	124500	236780700	1882	1882	1882	1882	5
366	20241114	124400	236771290	1882	1882	1882	1882	308
367	20241114	124300	236191634	1882	1882	1882	1882	13
368	20241114	124200	236167168	1882	1882	1882	1882	2
369	20241114	124100	236163404	1882	1882	1882	1882	308
370	20241114	124000	235583748	1882	1882	1882	1882	5
371	20241114	123900	235574338	1882	1882	1882	1882	449
372	20241114	123800	234729320	1882	1882	1882	1882	45
373	20241114	123700	234644630	1882	1882	1882	1882	5
374	20241114	123600	234635220	1881	1881	1881	1881	0
375	20241114	123500	234635220	1881	1883	1883	1881	621
376	20241114	123400	233466806	1883	1883	1883	1883	119
377	20241114	123300	233242729	1884	1885	1885	1884	309
378	20241114	123200	232660265	1885	1886	1886	1885	79
379	20241114	123100	232511347	1886	1886	1887	1886	310
380	20241114	123000	231926686	1887	1887	1887	1887	2
381	20241114	122900	231922912	1887	1887	1887	1887	3
382	20241114	122800	231917251	1887	1886	1887	1886	3
383	20241114	122700	231911591	1887	1887	1887	1887	308
384	20241114	122600	231330395	1887	1887	1887	1887	3
385	20241114	122500	231324734	1887	1886	1887	1886	13
386	20241114	122400	231300206	1887	1887	1887	1887	307
387	20241114	122300	230720897	1886	1888	1888	1885	106
388	20241114	122200	230521079	1885	1885	1885	1885	142
389	20241114	122100	230253409	1885	1885	1885	1885	3
390	20241114	122000	230247754	1884	1884	1884	1884	0
391	20241114	121900	230247754	1884	1885	1885	1884	308
392	20241114	121800	229667175	1885	1887	1887	1885	627
393	20241114	121700	228485257	1886	1886	1886	1886	0
394	20241114	121600	228485257	1886	1886	1887	1886	3102
395	20241114	121500	222633791	1885	1887	1887	1885	313
396	20241114	121400	222043779	1887	1887	1887	1887	0
397	20241114	121300	222043779	1887	1884	1887	1884	3488
398	20241114	121200	215468628	1883	1883	1883	1883	1
399	20241114	121100	215466745	1883	1883	1883	1883	308
400	20241114	121000	214886781	1884	1881	1884	1881	4231
401	20241114	120900	206922114	1881	1882	1882	1881	6
402	20241114	120800	206910825	1882	1878	1882	1878	2329
403	20241114	120700	202532339	1878	1872	1878	1872	10548
404	20241114	120600	182761699	1870	1870	1870	1870	1686
405	20241114	120500	179608879	1870	1870	1870	1870	12
406	20241114	120400	179586439	1870	1870	1870	1870	3
407	20241114	120300	179580829	1866	1867	1871	1866	4629
408	20241114	120200	170927950	1866	1865	1866	1865	1203
409	20241114	120100	168684160	1866	1867	1867	1866	314
410	20241114	120000	168098230	1867	1867	1867	1867	0
411	20241114	115900	168098230	1867	1867	1867	1867	2
412	20241114	115800	168094496	1867	1866	1867	1866	165
413	20241114	115700	167786447	1866	1866	1866	1866	0
414	20241114	115600	167786447	1866	1866	1866	1866	0
415	20241114	115500	167786447	1866	1866	1866	1866	5
416	20241114	115400	167777117	1868	1868	1868	1868	0
417	20241114	115300	167777117	1868	1860	1868	1859	412
418	20241114	115200	167011189	1859	1859	1859	1859	0
419	20241114	115100	167011189	1859	1861	1861	1859	209
420	20241114	115000	166622458	1868	1868	1868	1868	3
421	20241114	114900	166616854	1868	1862	1868	1860	763
422	20241114	114800	165196721	1862	1868	1868	1862	179
423	20241114	114700	164863404	1863	1863	1863	1862	337
424	20241114	114600	164235597	1863	1863	1863	1863	1
425	20241114	114500	164233734	1864	1866	1866	1864	70
426	20241114	114400	164103124	1866	1868	1869	1866	1254
427	20241114	114300	161760336	1866	1867	1867	1866	320
428	20241114	114200	161162908	1866	1867	1868	1866	240
429	20241114	114100	160715060	1866	1866	1866	1866	0
430	20241114	114000	160715060	1866	1866	1866	1866	75
431	20241114	113900	160575110	1865	1867	1867	1865	11
432	20241114	113800	160554583	1866	1866	1866	1866	302
433	20241114	113700	159991051	1870	1867	1870	1867	430
434	20241114	113600	159188238	1867	1867	1867	1867	3
435	20241114	113500	159182637	1863	1865	1865	1863	311
436	20241114	113400	158602934	1867	1867	1867	1867	3
437	20241114	113300	158597333	1862	1862	1862	1862	0
438	20241114	113200	158597333	1862	1867	1867	1862	436
439	20241114	113100	157785057	1868	1868	1868	1868	3
440	20241114	113000	157779453	1864	1868	1868	1863	224
441	20241114	112900	157361139	1863	1863	1863	1863	53
442	20241114	112800	157262400	1868	1868	1868	1868	3
443	20241114	112700	157256796	1860	1868	1868	1860	587
444	20241114	112600	156162511	1861	1865	1865	1861	18
445	20241114	112500	156128989	1865	1865	1865	1865	3
446	20241114	112400	156123394	1865	1865	1865	1865	0
447	20241114	112300	156123394	1865	1865	1866	1865	3465
448	20241114	112200	149661167	1872	1872	1872	1872	3
449	20241114	112100	149655551	1873	1873	1873	1873	0
450	20241114	112000	149655551	1873	1873	1873	1873	20
451	20241114	111900	149618091	1873	1873	1873	1873	1
452	20241114	111800	149616218	1874	1874	1874	1874	1
453	20241114	111700	149614344	1865	1868	1868	1865	765
454	20241114	111600	148186913	1874	1874	1874	1874	0
455	20241114	111500	148186913	1874	1874	1874	1874	0
456	20241114	111400	148186913	1874	1874	1874	1874	130
457	20241114	111300	147943293	1869	1869	1869	1869	200
458	20241114	111200	147569493	1874	1874	1874	1874	1200
459	20241114	111100	145320693	1874	1874	1874	1874	10
460	20241114	111000	145301953	1874	1874	1874	1874	2
461	20241114	110900	145298205	1868	1868	1868	1868	11
462	20241114	110800	145277657	1875	1875	1875	1875	0
463	20241114	110700	145277657	1875	1875	1875	1875	1
464	20241114	110600	145275782	1875	1872	1875	1872	4
465	20241114	110500	145268288	1875	1875	1875	1875	101
466	20241114	110400	145078913	1875	1873	1875	1873	1002
467	20241114	110300	143202163	1875	1875	1875	1875	2
468	20241114	110200	143198413	1873	1874	1874	1873	1510
469	20241114	110100	140368677	1874	1874	1874	1874	1
470	20241114	110000	140366803	1874	1874	1874	1874	9
471	20241114	105900	140349937	1874	1874	1874	1874	2
472	20241114	105800	140346189	1873	1873	1873	1873	571
473	20241114	105700	139276706	1873	1873	1873	1873	135
474	20241114	105600	139023851	1873	1873	1873	1873	0
475	20241114	105500	139023851	1873	1873	1873	1873	1000
476	20241114	105400	137150851	1873	1873	1873	1873	0
477	20241114	105300	137150851	1873	1872	1873	1872	299
478	20241114	105200	136590974	1872	1869	1872	1869	3117
479	20241114	105100	130760897	1869	1865	1869	1865	3594
480	20241114	105000	124053482	1865	1863	1865	1863	725
481	20241114	104900	122702667	1863	1863	1863	1863	0
482	20241114	104800	122702667	1863	1863	1863	1863	5
483	20241114	104700	122693352	1863	1863	1863	1863	0
484	20241114	104600	122693352	1863	1863	1863	1863	0
485	20241114	104500	122693352	1863	1863	1863	1863	0
486	20241114	104400	122693352	1863	1863	1863	1863	0
487	20241114	104300	122693352	1863	1863	1863	1863	0
488	20241114	104200	122693352	1863	1863	1863	1863	4
489	20241114	104100	122685900	1857	1857	1857	1857	100
490	20241114	104000	122500200	1857	1857	1857	1857	0
491	20241114	103900	122500200	1857	1857	1857	1857	495
492	20241114	103800	121580985	1858	1858	1858	1858	455
493	20241114	103700	120735595	1865	1862	1865	1858	2392
494	20241114	103600	116285657	1865	1861	1865	1861	2720
495	20241114	103500	111223733	1866	1866	1866	1866	604
496	20241114	103400	110096669	1866	1866	1866	1866	10
497	20241114	103300	110078009	1866	1866	1866	1866	0
498	20241114	103200	110078009	1866	1861	1866	1861	1238
499	20241114	103100	107770086	1861	1865	1866	1861	1935
500	20241114	103000	104164526	1865	1858	1865	1856	7313
501	20241114	102900	90563975	1857	1855	1858	1855	2490
502	20241114	102800	85939560	1857	1857	1857	1857	0
503	20241114	102700	85939560	1857	1857	1857	1857	0
504	20241114	102600	85939560	1857	1857	1857	1857	0
505	20241114	102500	85939560	1857	1857	1857	1857	0
506	20241114	102400	85939560	1857	1853	1857	1848	2892
507	20241114	102300	80587225	1853	1853	1853	1853	0
508	20241114	102200	80587225	1853	1853	1853	1853	10
509	20241114	102100	80568695	1857	1858	1858	1857	1276
510	20241114	102000	78198093	1858	1853	1858	1853	3595
511	20241114	101900	71526403	1852	1852	1852	1852	533
512	20241114	101800	70539287	1852	1851	1852	1851	1777
513	20241114	101700	67249433	1850	1846	1850	1846	6472
514	20241114	101600	55286735	1846	1846	1846	1845	1389
515	20241114	101500	52723639	1846	1846	1846	1846	2510
516	20241114	101400	48090179	1846	1846	1846	1846	4
517	20241114	101300	48082795	1846	1846	1846	1846	20
518	20241114	101200	48045875	1845	1839	1845	1839	5001
519	20241114	101100	38829040	1839	1839	1839	1839	0
520	20241114	101000	38829040	1839	1839	1839	1839	897
521	20241114	100900	37179457	1839	1839	1839	1839	159
522	20241114	100800	36887056	1826	1826	1826	1826	0
523	20241114	100700	36887056	1826	1829	1829	1826	1771
524	20241114	100600	33649492	1840	1831	1841	1828	3647
525	20241114	100500	26973800	1830	1830	1830	1830	0
526	20241114	100400	26973800	1830	1846	1846	1830	1020
527	20241114	100300	25106880	1846	1846	1846	1846	0
528	20241114	100200	25106880	1846	1846	1846	1846	1115
529	20241114	100100	23048590	1846	1825	1846	1825	2056
530	20241114	100000	19255868	1846	1821	1846	1821	10553