KissMeData/007210/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184800	263974969	1889	1889	1889	1889	2437
3	20241121	184700	263974969	1889	1889	1889	1889	0
4	20241121	184600	263974969	1889	1889	1889	1889	0
5	20241121	184500	263974969	1889	1889	1889	1889	0
6	20241121	184400	263974969	1889	1889	1889	1889	0
7	20241121	184300	263974969	1889	1889	1889	1889	0
8	20241121	184200	263974969	1889	1889	1889	1889	0
9	20241121	184100	263974969	1889	1889	1889	1889	0
10	20241121	184000	263974969	1889	1889	1889	1889	0
11	20241121	183900	263974969	1889	1889	1889	1889	0
12	20241121	183800	263974969	1889	1889	1889	1889	0
13	20241121	183700	263974969	1889	1889	1889	1889	0
14	20241121	183600	263974969	1889	1889	1889	1889	0
15	20241121	183500	263974969	1889	1889	1889	1889	0
16	20241121	183400	263974969	1889	1889	1889	1889	0
17	20241121	183300	263974969	1889	1889	1889	1889	0
18	20241121	183200	263974969	1889	1889	1889	1889	0
19	20241121	183100	263974969	1889	1889	1889	1889	0
20	20241121	183000	263974969	1889	1889	1889	1889	0
21	20241121	182900	263974969	1889	1889	1889	1889	0
22	20241121	182800	263974969	1889	1889	1889	1889	0
23	20241121	182700	263974969	1889	1889	1889	1889	0
24	20241121	182600	263974969	1889	1889	1889	1889	0
25	20241121	182500	263974969	1889	1889	1889	1889	0
26	20241121	182400	263974969	1889	1889	1889	1889	0
27	20241121	182300	263974969	1889	1889	1889	1889	0
28	20241121	182200	263974969	1889	1889	1889	1889	0
29	20241121	182100	263974969	1889	1889	1889	1889	0
30	20241121	182000	263974969	1889	1889	1889	1889	0
31	20241121	181900	263974969	1889	1889	1889	1889	0
32	20241121	181800	263974969	1889	1889	1889	1889	2437
33	20241121	181700	263974969	1889	1889	1889	1889	0
34	20241121	181600	263974969	1889	1889	1889	1889	0
35	20241121	181500	263974969	1889	1889	1889	1889	0
36	20241121	181400	263974969	1889	1889	1889	1889	0
37	20241121	181300	263974969	1889	1889	1889	1889	0
38	20241121	181200	263974969	1889	1889	1889	1889	0
39	20241121	181100	263974969	1889	1889	1889	1889	0
40	20241121	181000	263974969	1889	1889	1889	1889	0
41	20241121	180900	263974969	1889	1889	1889	1889	0
42	20241121	180800	263974969	1889	1889	1889	1889	0
43	20241121	180700	263974969	1889	1889	1889	1889	0
44	20241121	180600	263974969	1889	1889	1889	1889	0
45	20241121	180500	263974969	1889	1889	1889	1889	0
46	20241121	180400	263974969	1889	1889	1889	1889	0
47	20241121	180300	263974969	1889	1889	1889	1889	0
48	20241121	180200	263974969	1889	1889	1889	1889	0
49	20241121	180100	263974969	1889	1889	1889	1889	0
50	20241121	180000	263974969	1889	1889	1889	1889	0
51	20241121	175900	263974969	1889	1889	1889	1889	0
52	20241121	175800	263974969	1889	1889	1889	1889	0
53	20241121	175700	263974969	1889	1889	1889	1889	0
54	20241121	175600	263974969	1889	1889	1889	1889	0
55	20241121	175500	263974969	1889	1889	1889	1889	0
56	20241121	175400	263974969	1889	1889	1889	1889	0
57	20241121	175300	263974969	1889	1889	1889	1889	0
58	20241121	175200	263974969	1889	1889	1889	1889	0
59	20241121	175100	263974969	1889	1889	1889	1889	0
60	20241121	175000	263974969	1889	1889	1889	1889	0
61	20241121	174900	263974969	1889	1889	1889	1889	0
62	20241121	174800	263974969	1889	1889	1889	1889	2437
63	20241121	174700	263974969	1889	1889	1889	1889	0
64	20241121	174600	263974969	1889	1889	1889	1889	0
65	20241121	174500	263974969	1889	1889	1889	1889	0
66	20241121	174400	263974969	1889	1889	1889	1889	0
67	20241121	174300	263974969	1889	1889	1889	1889	0
68	20241121	174200	263974969	1889	1889	1889	1889	0
69	20241121	174100	263974969	1889	1889	1889	1889	0
70	20241121	174000	263974969	1889	1889	1889	1889	0
71	20241121	173900	263974969	1889	1889	1889	1889	0
72	20241121	173800	263974969	1889	1889	1889	1889	0
73	20241121	173700	263974969	1889	1889	1889	1889	0
74	20241121	173600	263974969	1889	1889	1889	1889	0
75	20241121	173500	263974969	1889	1889	1889	1889	0
76	20241121	173400	263974969	1889	1889	1889	1889	0
77	20241121	173300	263974969	1889	1889	1889	1889	0
78	20241121	173200	263974969	1889	1889	1889	1889	0
79	20241121	173100	263974969	1889	1889	1889	1889	0
80	20241121	173000	263974969	1889	1889	1889	1889	0
81	20241121	172900	263974969	1889	1889	1889	1889	0
82	20241121	172800	263974969	1889	1889	1889	1889	0
83	20241121	172700	263974969	1889	1889	1889	1889	0
84	20241121	172600	263974969	1889	1889	1889	1889	0
85	20241121	172500	263974969	1889	1889	1889	1889	0
86	20241121	172400	263974969	1889	1889	1889	1889	0
87	20241121	172300	263974969	1889	1889	1889	1889	0
88	20241121	172200	263974969	1889	1889	1889	1889	0
89	20241121	172100	263974969	1889	1889	1889	1889	0
90	20241121	172000	263974969	1889	1889	1889	1889	0
91	20241121	171900	263974969	1889	1889	1889	1889	0
92	20241121	171800	263974969	1889	1889	1889	1889	2437
93	20241121	171700	263974969	1889	1889	1889	1889	0
94	20241121	171600	263974969	1889	1889	1889	1889	0
95	20241121	171500	263974969	1889	1889	1889	1889	0
96	20241121	171400	263974969	1889	1889	1889	1889	0
97	20241121	171300	263974969	1889	1889	1889	1889	0
98	20241121	171200	263974969	1889	1889	1889	1889	0
99	20241121	171100	263974969	1889	1889	1889	1889	0
100	20241121	171000	263974969	1889	1889	1889	1889	0
101	20241121	170900	263974969	1889	1889	1889	1889	0
102	20241121	170800	263974969	1889	1889	1889	1889	0
103	20241121	170700	263974969	1889	1889	1889	1889	0
104	20241121	170600	263974969	1889	1889	1889	1889	0
105	20241121	170500	263974969	1889	1889	1889	1889	0
106	20241121	170400	263974969	1889	1889	1889	1889	0
107	20241121	170300	263974969	1889	1889	1889	1889	0
108	20241121	170200	263974969	1889	1889	1889	1889	0
109	20241121	170100	263974969	1889	1889	1889	1889	0
110	20241121	170000	263974969	1889	1889	1889	1889	0
111	20241121	165900	263974969	1889	1889	1889	1889	0
112	20241121	165800	263974969	1889	1889	1889	1889	0
113	20241121	165700	263974969	1889	1889	1889	1889	0
114	20241121	165600	263974969	1889	1889	1889	1889	0
115	20241121	165500	263974969	1889	1889	1889	1889	0
116	20241121	165400	263974969	1889	1889	1889	1889	0
117	20241121	165300	263974969	1889	1889	1889	1889	0
118	20241121	165200	263974969	1889	1889	1889	1889	0
119	20241121	165100	263974969	1889	1889	1889	1889	0
120	20241121	165000	263974969	1889	1889	1889	1889	0
121	20241121	164900	263974969	1889	1889	1889	1889	0
122	20241121	164800	263974969	1889	1889	1889	1889	2437
123	20241121	164700	263974969	1889	1889	1889	1889	0
124	20241121	164600	263974969	1889	1889	1889	1889	0
125	20241121	164500	263974969	1889	1889	1889	1889	0
126	20241121	164400	263974969	1889	1889	1889	1889	0
127	20241121	164300	263974969	1889	1889	1889	1889	0
128	20241121	164200	263974969	1889	1889	1889	1889	0
129	20241121	164100	263974969	1889	1889	1889	1889	0
130	20241121	164000	263974969	1889	1889	1889	1889	0
131	20241121	163900	263974969	1889	1889	1889	1889	0
132	20241121	163800	263974969	1889	1889	1889	1889	0
133	20241121	163700	263974969	1889	1889	1889	1889	0
134	20241121	163600	263974969	1889	1889	1889	1889	0
135	20241121	163500	263974969	1889	1889	1889	1889	0
136	20241121	163400	263974969	1889	1889	1889	1889	0
137	20241121	163300	263974969	1889	1889	1889	1889	0
138	20241121	163200	263974969	1889	1889	1889	1889	0
139	20241121	163100	263974969	1889	1889	1889	1889	0
140	20241121	163000	263974969	1889	1889	1889	1889	0
141	20241121	162900	263974969	1889	1889	1889	1889	0
142	20241121	162800	263974969	1889	1889	1889	1889	0
143	20241121	162700	263974969	1889	1889	1889	1889	0
144	20241121	162600	263974969	1889	1889	1889	1889	0
145	20241121	162500	263974969	1889	1889	1889	1889	0
146	20241121	162400	263974969	1889	1889	1889	1889	0
147	20241121	162300	263974969	1889	1889	1889	1889	0
148	20241121	162200	263974969	1889	1889	1889	1889	0
149	20241121	162100	263974969	1889	1889	1889	1889	0
150	20241121	162000	263974969	1889	1889	1889	1889	0
151	20241121	161900	263974969	1889	1889	1889	1889	0
152	20241121	161800	263974969	1889	1889	1889	1889	2437
153	20241121	161700	263974969	1889	1889	1889	1889	0
154	20241121	161600	263974969	1889	1889	1889	1889	0
155	20241121	161500	263974969	1889	1889	1889	1889	0
156	20241121	161400	263974969	1889	1889	1889	1889	0
157	20241121	161300	263974969	1889	1889	1889	1889	0
158	20241121	161200	263974969	1889	1889	1889	1889	0
159	20241121	161100	263974969	1889	1889	1889	1889	0
160	20241121	161000	263974969	1889	1889	1889	1889	0
161	20241121	160900	263974969	1889	1889	1889	1889	0
162	20241121	160800	263974969	1889	1889	1889	1889	0
163	20241121	160700	263974969	1889	1889	1889	1889	0
164	20241121	160600	263974969	1889	1889	1889	1889	0
165	20241121	160500	263974969	1889	1889	1889	1889	0
166	20241121	160400	263974969	1889	1889	1889	1889	0
167	20241121	160300	263974969	1889	1889	1889	1889	0
168	20241121	160200	263974969	1889	1889	1889	1889	0
169	20241121	160100	263974969	1889	1889	1889	1889	0
170	20241121	160000	263974969	1889	1889	1889	1889	0
171	20241121	155900	263974969	1889	1889	1889	1889	0
172	20241121	155800	263974969	1889	1889	1889	1889	0
173	20241121	155700	263974969	1889	1889	1889	1889	0
174	20241121	155600	263974969	1889	1889	1889	1889	0
175	20241121	155500	263974969	1889	1889	1889	1889	0
176	20241121	155400	263974969	1889	1889	1889	1889	0
177	20241121	155300	263974969	1889	1889	1889	1889	0
178	20241121	155200	263974969	1889	1889	1889	1889	0
179	20241121	155100	263974969	1889	1889	1889	1889	0
180	20241121	155000	263974969	1889	1889	1889	1889	0
181	20241121	154900	263974969	1889	1889	1889	1889	0
182	20241121	154800	263974969	1889	1889	1889	1889	2437
183	20241121	154700	263974969	1889	1889	1889	1889	0
184	20241121	154600	263974969	1889	1889	1889	1889	0
185	20241121	154500	263974969	1889	1889	1889	1889	0
186	20241121	154400	263974969	1889	1889	1889	1889	0
187	20241121	154300	263974969	1889	1889	1889	1889	0
188	20241121	154200	263974969	1889	1889	1889	1889	0
189	20241121	154100	263974969	1889	1889	1889	1889	0
190	20241121	154000	263974969	1889	1889	1889	1889	0
191	20241121	153900	263974969	1889	1889	1889	1889	0
192	20241121	153800	263974969	1889	1889	1889	1889	0
193	20241121	153700	263974969	1889	1889	1889	1889	0
194	20241121	153600	263974969	1889	1889	1889	1889	0
195	20241121	153500	263974969	1889	1889	1889	1889	0
196	20241121	153400	263974969	1889	1889	1889	1889	0
197	20241121	153300	263974969	1889	1889	1889	1889	0
198	20241121	153200	263974969	1889	1889	1889	1889	0
199	20241121	153100	263974969	1889	1889	1889	1889	0
200	20241121	153000	263974969	1889	1889	1889	1889	2437
201	20241121	152900	259371476	1890	1890	1890	1890	0
202	20241121	152800	259371476	1890	1890	1890	1890	0
203	20241121	152700	259371476	1890	1890	1890	1890	0
204	20241121	152600	259371476	1890	1890	1890	1890	0
205	20241121	152500	259371476	1890	1890	1890	1890	0
206	20241121	152400	259371476	1890	1890	1890	1890	0
207	20241121	152300	259371476	1890	1890	1890	1890	0
208	20241121	152200	259371476	1890	1890	1890	1890	0
209	20241121	152100	259371476	1890	1890	1890	1890	0
210	20241121	152000	259371476	1890	1890	1890	1890	0
211	20241121	151900	259371476	1890	1890	1896	1890	700
212	20241121	151800	258048464	1895	1891	1896	1890	563
213	20241121	151700	256983863	1891	1891	1891	1891	485
214	20241121	151600	256066728	1891	1890	1891	1890	102
215	20241121	151500	255873882	1890	1890	1890	1890	117
216	20241121	151400	255652752	1890	1890	1890	1890	3
217	20241121	151300	255647082	1890	1890	1891	1890	154
218	20241121	151200	255356021	1892	1892	1893	1892	7
219	20241121	151100	255342776	1890	1891	1891	1890	133
220	20241121	151000	255091396	1890	1890	1890	1890	13
221	20241121	150900	255066826	1890	1891	1891	1890	124
222	20241121	150800	254832465	1893	1890	1893	1890	1001
223	20241121	150700	252940572	1890	1890	1890	1890	197
224	20241121	150600	252568242	1896	1896	1896	1896	0
225	20241121	150500	252568242	1896	1895	1896	1890	1111
226	20241121	150400	250463422	1890	1890	1890	1890	1074
227	20241121	150300	248433562	1896	1895	1896	1895	5
228	20241121	150200	248424086	1890	1890	1890	1890	108
229	20241121	150100	248219966	1896	1896	1896	1896	1
230	20241121	150000	248218070	1896	1896	1896	1896	2
231	20241121	145900	248214278	1896	1896	1896	1896	0
232	20241121	145800	248214278	1896	1896	1896	1896	0
233	20241121	145700	248214278	1896	1896	1896	1896	0
234	20241121	145600	248214278	1896	1896	1896	1896	0
235	20241121	145500	248214278	1896	1890	1896	1890	124
236	20241121	145400	247979906	1890	1890	1890	1890	0
237	20241121	145300	247979906	1890	1890	1890	1890	195
238	20241121	145200	247611356	1890	1892	1892	1890	4362
239	20241121	145100	239363967	1892	1892	1892	1892	510
240	20241121	145000	238399047	1896	1896	1896	1896	2
241	20241121	144900	238395255	1893	1893	1893	1893	28
242	20241121	144800	238342251	1896	1896	1896	1896	0
243	20241121	144700	238342251	1896	1896	1896	1896	20
244	20241121	144600	238304331	1896	1896	1896	1896	0
245	20241121	144500	238304331	1896	1896	1896	1896	116
246	20241121	144400	238084395	1896	1896	1896	1896	0
247	20241121	144300	238084395	1896	1893	1896	1893	309
248	20241121	144200	237499455	1893	1893	1893	1893	0
249	20241121	144100	237499455	1893	1893	1893	1893	0
250	20241121	144000	237499455	1893	1893	1893	1893	1
251	20241121	143900	237497562	1891	1891	1891	1891	120
252	20241121	143800	237270642	1891	1891	1891	1891	3500
253	20241121	143700	230652142	1892	1892	1892	1892	0
254	20241121	143600	230652142	1892	1892	1892	1892	1
255	20241121	143500	230650250	1892	1892	1892	1892	1801
256	20241121	143400	227242758	1893	1894	1894	1893	316
257	20241121	143300	226644569	1896	1896	1896	1896	5
258	20241121	143200	226635089	1893	1893	1893	1893	0
259	20241121	143100	226635089	1893	1896	1896	1893	128
260	20241121	143000	226392764	1894	1894	1894	1894	6
261	20241121	142900	226381400	1896	1896	1896	1896	1
262	20241121	142800	226379504	1896	1896	1896	1896	0
263	20241121	142700	226379504	1896	1893	1896	1893	568
264	20241121	142600	225304277	1896	1896	1896	1896	0
265	20241121	142500	225304277	1896	1896	1896	1896	2
266	20241121	142400	225300485	1896	1896	1896	1896	266
267	20241121	142300	224796149	1893	1893	1893	1893	0
268	20241121	142200	224796149	1893	1893	1893	1893	0
269	20241121	142100	224796149	1893	1894	1894	1893	113
270	20241121	142000	224582239	1896	1896	1896	1896	150
271	20241121	141900	224297839	1895	1895	1895	1895	0
272	20241121	141800	224297839	1895	1895	1895	1895	38
273	20241121	141700	224225829	1895	1895	1895	1895	192
274	20241121	141600	223861989	1892	1892	1892	1892	0
275	20241121	141500	223861989	1892	1892	1892	1892	0
276	20241121	141400	223861989	1892	1892	1892	1892	0
277	20241121	141300	223861989	1892	1892	1892	1892	0
278	20241121	141200	223861989	1892	1893	1893	1892	258
279	20241121	141100	223373750	1894	1894	1894	1894	0
280	20241121	141000	223373750	1894	1895	1895	1894	1352
281	20241121	140900	220813035	1895	1896	1896	1895	806
282	20241121	140800	219284932	1895	1896	1896	1895	797
283	20241121	140700	217773821	1896	1896	1896	1896	2000
284	20241121	140600	213981821	1894	1895	1895	1894	2235
285	20241121	140500	209746531	1895	1895	1895	1895	260
286	20241121	140400	209253831	1895	1895	1895	1895	1
287	20241121	140300	209251936	1894	1894	1894	1894	0
288	20241121	140200	209251936	1894	1894	1894	1894	0
289	20241121	140100	209251936	1894	1894	1894	1894	0
290	20241121	140000	209251936	1894	1894	1894	1894	683
291	20241121	135900	207958334	1893	1893	1893	1893	0
292	20241121	135800	207958334	1893	1893	1893	1893	104
293	20241121	135700	207761462	1893	1894	1894	1893	768
294	20241121	135600	206306943	1893	1894	1894	1893	1100
295	20241121	135500	204223665	1893	1893	1893	1893	0
296	20241121	135400	204223665	1893	1893	1893	1893	0
297	20241121	135300	204223665	1893	1893	1893	1892	2089
298	20241121	135200	200269380	1893	1893	1893	1893	100
299	20241121	135100	200080080	1893	1893	1893	1893	309
300	20241121	135000	199495143	1898	1898	1898	1898	4
301	20241121	134900	199487551	1898	1898	1898	1898	701
302	20241121	134800	198157053	1898	1899	1899	1898	2
303	20241121	134700	198153256	1892	1892	1892	1892	1
304	20241121	134600	198151364	1892	1899	1899	1892	501
305	20241121	134500	197203465	1899	1892	1899	1892	1147
306	20241121	134400	195033334	1899	1892	1899	1892	601
307	20241121	134300	193893442	1892	1892	1892	1892	39
308	20241121	134200	193819654	1892	1892	1892	1892	300
309	20241121	134100	193252054	1892	1892	1892	1892	0
310	20241121	134000	193252054	1892	1892	1892	1892	124
311	20241121	133900	193017446	1899	1899	1899	1899	0
312	20241121	133800	193017446	1899	1899	1899	1899	0
313	20241121	133700	193017446	1899	1899	1899	1899	0
314	20241121	133600	193017446	1899	1899	1899	1899	11
315	20241121	133500	192996557	1900	1900	1900	1900	0
316	20241121	133400	192996557	1900	1900	1900	1900	0
317	20241121	133300	192996557	1900	1900	1900	1900	0
318	20241121	133200	192996557	1900	1900	1900	1900	2
319	20241121	133100	192992757	1892	1892	1892	1892	200
320	20241121	133000	192614357	1892	1892	1892	1892	0
321	20241121	132900	192614357	1892	1892	1892	1892	0
322	20241121	132800	192614357	1892	1892	1892	1892	0
323	20241121	132700	192614357	1892	1892	1892	1892	0
324	20241121	132600	192614357	1892	1894	1894	1892	8429
325	20241121	132500	176663888	1900	1900	1900	1900	2
326	20241121	132400	176660088	1893	1893	1893	1893	0
327	20241121	132300	176660088	1893	1900	1900	1893	130
328	20241121	132200	176413970	1900	1900	1900	1900	0
329	20241121	132100	176413970	1900	1900	1900	1900	0
330	20241121	132000	176413970	1900	1900	1900	1900	0
331	20241121	131900	176413970	1900	1900	1900	1900	0
332	20241121	131800	176413970	1900	1900	1900	1900	0
333	20241121	131700	176413970	1900	1900	1900	1900	53
334	20241121	131600	176313270	1900	1896	1900	1896	151
335	20241121	131500	176026418	1896	1895	1896	1893	1216
336	20241121	131400	173724440	1893	1893	1893	1893	3379
337	20241121	131300	167327993	1893	1893	1893	1893	231
338	20241121	131200	166890710	1893	1893	1893	1893	0
339	20241121	131100	166890710	1893	1893	1893	1893	1
340	20241121	131000	166888817	1893	1894	1894	1893	17665
341	20241121	130900	133447971	1894	1894	1894	1894	125
342	20241121	130800	133211221	1894	1894	1894	1894	200
343	20241121	130700	132832421	1895	1895	1895	1895	2033
344	20241121	130600	128979886	1896	1896	1896	1896	20
345	20241121	130500	128941966	1896	1896	1896	1896	15
346	20241121	130400	128913526	1895	1897	1897	1895	10277
347	20241121	130300	109427390	1898	1898	1898	1898	0
348	20241121	130200	109427390	1898	1898	1898	1898	0
349	20241121	130100	109427390	1898	1898	1898	1898	0
350	20241121	130000	109427390	1898	1898	1898	1898	0
351	20241121	125900	109427390	1898	1898	1898	1898	0
352	20241121	125800	109427390	1898	1898	1898	1898	905
353	20241121	125700	107709700	1898	1898	1898	1898	150
354	20241121	125600	107425000	1900	1900	1900	1900	10
355	20241121	125500	107406000	1900	1900	1900	1900	0
356	20241121	125400	107406000	1900	1900	1900	1900	0
357	20241121	125300	107406000	1900	1900	1900	1900	1
358	20241121	125200	107404100	1899	1899	1899	1899	300
359	20241121	125100	106834400	1899	1899	1899	1899	76
360	20241121	125000	106690076	1898	1898	1898	1898	0
361	20241121	124900	106690076	1898	1897	1898	1897	298
362	20241121	124800	106124763	1896	1896	1896	1896	0
363	20241121	124700	106124763	1896	1896	1896	1896	0
364	20241121	124600	106124763	1896	1896	1896	1896	0
365	20241121	124500	106124763	1896	1896	1896	1896	1
366	20241121	124400	106122867	1896	1896	1896	1896	35
367	20241121	124300	106056507	1895	1895	1895	1895	53
368	20241121	124200	105956072	1896	1896	1896	1896	200
369	20241121	124100	105576872	1896	1896	1896	1896	100
370	20241121	124000	105387272	1896	1896	1896	1896	381
371	20241121	123900	104664896	1895	1895	1895	1895	0
372	20241121	123800	104664896	1895	1895	1895	1895	0
373	20241121	123700	104664896	1895	1895	1895	1895	500
374	20241121	123600	103717396	1895	1895	1895	1895	115
375	20241121	123500	103499471	1896	1896	1896	1896	0
376	20241121	123400	103499471	1896	1896	1896	1896	2
377	20241121	123300	103495679	1895	1895	1895	1895	500
378	20241121	123200	102548179	1895	1895	1895	1895	0
379	20241121	123100	102548179	1895	1896	1896	1895	809
380	20241121	123000	101014372	1896	1896	1896	1896	250
381	20241121	122900	100540372	1899	1899	1899	1899	1
382	20241121	122800	100538473	1894	1894	1894	1894	0
383	20241121	122700	100538473	1894	1894	1894	1894	0
384	20241121	122600	100538473	1894	1894	1894	1894	0
385	20241121	122500	100538473	1894	1894	1894	1894	0
386	20241121	122400	100538473	1894	1894	1894	1894	118
387	20241121	122300	100314981	1894	1894	1894	1894	56
388	20241121	122200	100208917	1900	1893	1900	1893	123
389	20241121	122100	99975728	1892	1901	1901	1892	501
390	20241121	122000	99027811	1892	1892	1892	1892	0
391	20241121	121900	99027811	1892	1892	1892	1892	0
392	20241121	121800	99027811	1892	1892	1892	1892	138
393	20241121	121700	98766715	1892	1893	1893	1892	865
394	20241121	121600	97129870	1904	1904	1904	1904	1
395	20241121	121500	97127966	1892	1892	1892	1892	0
396	20241121	121400	97127966	1892	1892	1892	1892	0
397	20241121	121300	97127966	1892	1892	1892	1892	0
398	20241121	121200	97127966	1892	1892	1892	1892	110
399	20241121	121100	96919846	1891	1891	1891	1891	0
400	20241121	121000	96919846	1891	1891	1891	1891	0
401	20241121	120900	96919846	1891	1891	1891	1891	0
402	20241121	120800	96919846	1891	1892	1892	1891	106
403	20241121	120700	96719390	1889	1889	1889	1889	0
404	20241121	120600	96719390	1889	1890	1890	1889	120
405	20241121	120500	96492709	1886	1886	1886	1886	0
406	20241121	120400	96492709	1886	1886	1886	1886	0
407	20241121	120300	96492709	1886	1886	1886	1886	0
408	20241121	120200	96492709	1886	1886	1886	1886	0
409	20241121	120100	96492709	1886	1886	1886	1886	0
410	20241121	120000	96492709	1886	1886	1886	1886	0
411	20241121	115900	96492709	1886	1886	1886	1886	124
412	20241121	115800	96258845	1896	1896	1896	1896	300
413	20241121	115700	95690045	1904	1904	1904	1904	37
414	20241121	115600	95619597	1882	1899	1899	1882	15800
415	20241121	115500	65710796	1899	1899	1899	1899	0
416	20241121	115400	65710796	1899	1899	1899	1899	0
417	20241121	115300	65710796	1899	1899	1899	1899	2232
418	20241121	115200	61472228	1900	1900	1900	1900	400
419	20241121	115100	60712228	1900	1900	1900	1900	110
420	20241121	115000	60503228	1900	1900	1900	1900	0
421	20241121	114900	60503228	1900	1900	1900	1900	0
422	20241121	114800	60503228	1900	1900	1900	1900	0
423	20241121	114700	60503228	1900	1900	1900	1900	500
424	20241121	114600	59553228	1899	1900	1900	1899	107
425	20241121	114500	59350034	1899	1899	1899	1899	0
426	20241121	114400	59350034	1899	1899	1899	1899	0
427	20241121	114300	59350034	1899	1900	1900	1899	2016
428	20241121	114200	55520704	1900	1900	1900	1900	125
429	20241121	114100	55283204	1905	1905	1905	1905	0
430	20241121	114000	55283204	1905	1905	1905	1905	0
431	20241121	113900	55283204	1905	1905	1905	1905	34
432	20241121	113800	55218434	1900	1900	1900	1900	0
433	20241121	113700	55218434	1900	1900	1900	1900	0
434	20241121	113600	55218434	1900	1900	1900	1900	0
435	20241121	113500	55218434	1900	1900	1900	1900	0
436	20241121	113400	55218434	1900	1900	1900	1900	111
437	20241121	113300	55007534	1900	1900	1900	1900	0
438	20241121	113200	55007534	1900	1900	1900	1900	0
439	20241121	113100	55007534	1900	1900	1900	1900	0
440	20241121	113000	55007534	1900	1900	1900	1900	0
441	20241121	112900	55007534	1900	1900	1900	1900	0
442	20241121	112800	55007534	1900	1900	1900	1900	114
443	20241121	112700	54790934	1900	1900	1900	1900	0
444	20241121	112600	54790934	1900	1900	1900	1900	49
445	20241121	112500	54697834	1900	1900	1900	1900	0
446	20241121	112400	54697834	1900	1900	1900	1900	101
447	20241121	112300	54505934	1900	1900	1900	1900	104
448	20241121	112200	54308334	1900	1900	1900	1900	0
449	20241121	112100	54308334	1900	1900	1900	1900	0
450	20241121	112000	54308334	1900	1900	1900	1900	0
451	20241121	111900	54308334	1900	1900	1900	1900	0
452	20241121	111800	54308334	1900	1900	1900	1900	0
453	20241121	111700	54308334	1900	1900	1900	1900	104
454	20241121	111600	54110734	1900	1900	1900	1900	0
455	20241121	111500	54110734	1900	1900	1900	1900	0
456	20241121	111400	54110734	1900	1900	1900	1900	0
457	20241121	111300	54110734	1900	1900	1900	1900	0
458	20241121	111200	54110734	1900	1900	1900	1900	112
459	20241121	111100	53897934	1900	1900	1900	1900	0
460	20241121	111000	53897934	1900	1900	1900	1900	0
461	20241121	110900	53897934	1900	1900	1900	1900	0
462	20241121	110800	53897934	1900	1900	1900	1900	10
463	20241121	110700	53878934	1900	1900	1900	1900	0
464	20241121	110600	53878934	1900	1900	1900	1900	120
465	20241121	110500	53650934	1901	1901	1901	1901	6
466	20241121	110400	53639528	1901	1901	1901	1901	0
467	20241121	110300	53639528	1901	1901	1901	1901	0
468	20241121	110200	53639528	1901	1901	1901	1901	0
469	20241121	110100	53639528	1901	1905	1905	1901	59
470	20241121	110000	53527365	1900	1900	1900	1900	0
471	20241121	105900	53527365	1900	1900	1900	1900	236
472	20241121	105800	53078965	1900	1900	1900	1900	200
473	20241121	105700	52698965	1900	1900	1900	1900	10
474	20241121	105600	52679965	1899	1899	1899	1899	110
475	20241121	105500	52471075	1899	1899	1899	1899	0
476	20241121	105400	52471075	1899	1899	1899	1899	115
477	20241121	105300	52252690	1899	1899	1899	1899	0
478	20241121	105200	52252690	1899	1899	1899	1899	495
479	20241121	105100	51312685	1899	1899	1899	1899	0
480	20241121	105000	51312685	1899	1900	1900	1899	2000
481	20241121	104900	47514202	1900	1900	1900	1900	154
482	20241121	104800	47221602	1900	1900	1900	1900	0
483	20241121	104700	47221602	1900	1900	1900	1900	0
484	20241121	104600	47221602	1900	1900	1900	1900	0
485	20241121	104500	47221602	1900	1900	1900	1900	0
486	20241121	104400	47221602	1900	1900	1900	1900	109
487	20241121	104300	47014502	1900	1900	1900	1900	35
488	20241121	104200	46948002	1900	1900	1900	1900	0
489	20241121	104100	46948002	1900	1900	1900	1900	1
490	20241121	104000	46946102	1910	1910	1910	1910	1
491	20241121	103900	46944192	1900	1900	1900	1900	234
492	20241121	103800	46499592	1910	1910	1910	1910	0
493	20241121	103700	46499592	1910	1910	1910	1910	0
494	20241121	103600	46499592	1910	1910	1910	1910	0
495	20241121	103500	46499592	1910	1910	1910	1910	0
496	20241121	103400	46499592	1910	1901	1910	1900	108
497	20241121	103300	46294381	1910	1910	1910	1910	0
498	20241121	103200	46294381	1910	1910	1910	1910	1
499	20241121	103100	46292471	1898	1898	1898	1898	5
500	20241121	103000	46282981	1898	1901	1901	1898	5346
501	20241121	102900	36124302	1900	1901	1901	1900	700
502	20241121	102800	34793708	1901	1902	1902	1901	1076
503	20241121	102700	32747279	1902	1903	1903	1902	839
504	20241121	102600	31150779	1903	1904	1904	1903	635
505	20241121	102500	29941851	1913	1913	1913	1913	0
506	20241121	102400	29941851	1913	1913	1913	1913	0
507	20241121	102300	29941851	1913	1913	1913	1913	0
508	20241121	102200	29941851	1913	1913	1913	1913	10
509	20241121	102100	29922721	1913	1913	1913	1913	0
510	20241121	102000	29922721	1913	1913	1913	1913	100
511	20241121	101900	29731421	1913	1913	1913	1913	0
512	20241121	101800	29731421	1913	1913	1913	1913	0
513	20241121	101700	29731421	1913	1913	1913	1913	1
514	20241121	101600	29729508	1903	1903	1903	1903	207
515	20241121	101500	29335587	1913	1907	1913	1904	2175
516	20241121	101400	25189384	1913	1913	1913	1913	1
517	20241121	101300	25187471	1913	1913	1913	1913	0
518	20241121	101200	25187471	1913	1913	1913	1913	2
519	20241121	101100	25183645	1907	1909	1909	1907	1034
520	20241121	101000	23210306	1914	1914	1914	1914	0
521	20241121	100900	23210306	1914	1914	1914	1914	0
522	20241121	100800	23210306	1914	1914	1914	1914	0
523	20241121	100700	23210306	1914	1914	1914	1914	0
524	20241121	100600	23210306	1914	1914	1914	1914	1
525	20241121	100500	23208392	1915	1915	1915	1915	0
526	20241121	100400	23208392	1915	1909	1915	1909	170
527	20241121	100300	22883850	1909	1909	1909	1909	2
528	20241121	100200	22880032	1907	1907	1907	1907	9
529	20241121	100100	22862869	1907	1907	1907	1907	312
530	20241121	100000	22267885	1907	1907	1907	1907	0
531	20241121	095900	22267885	1907	1908	1909	1907	333
532	20241121	095800	21632821	1906	1906	1906	1906	0
533	20241121	095700	21632821	1906	1906	1906	1906	73
534	20241121	095600	21493683	1902	1902	1902	1902	0
535	20241121	095500	21493683	1902	1908	1908	1902	3
536	20241121	095400	21487971	1903	1903	1903	1903	501
537	20241121	095300	20534568	1902	1903	1903	1902	259
538	20241121	095200	20041796	1903	1903	1903	1903	0
539	20241121	095100	20041796	1903	1903	1903	1903	0
540	20241121	095000	20041796	1903	1903	1903	1903	0
541	20241121	094900	20041796	1903	1903	1903	1903	0
542	20241121	094800	20041796	1903	1903	1903	1903	53
543	20241121	094700	19940937	1902	1902	1902	1902	0
544	20241121	094600	19940937	1902	1902	1902	1902	0
545	20241121	094500	19940937	1902	1902	1902	1902	239
546	20241121	094400	19486359	1901	1901	1901	1901	73
547	20241121	094300	19347586	1908	1908	1908	1908	0
548	20241121	094200	19347586	1908	1908	1908	1908	1
549	20241121	094100	19345678	1900	1900	1900	1900	100
550	20241121	094000	19155678	1908	1908	1908	1908	0
551	20241121	093900	19155678	1908	1908	1908	1908	0
552	20241121	093800	19155678	1908	1908	1908	1908	1
553	20241121	093700	19153770	1908	1908	1908	1908	5
554	20241121	093600	19144230	1908	1908	1908	1908	0
555	20241121	093500	19144230	1908	1908	1908	1908	0
556	20241121	093400	19144230	1908	1908	1908	1900	140
557	20241121	093300	18878062	1908	1908	1908	1908	0
558	20241121	093200	18878062	1908	1901	1908	1900	1597
559	20241121	093100	15843364	1901	1901	1901	1901	0
560	20241121	093000	15843364	1901	1901	1901	1901	0
561	20241121	092900	15843364	1901	1901	1901	1901	0
562	20241121	092800	15843364	1901	1901	1901	1901	0
563	20241121	092700	15843364	1901	1901	1901	1901	0
564	20241121	092600	15843364	1901	1901	1901	1901	0
565	20241121	092500	15843364	1901	1901	1901	1901	10
566	20241121	092400	15824354	1900	1900	1900	1900	0
567	20241121	092300	15824354	1900	1900	1900	1900	700
568	20241121	092200	14494354	1900	1900	1900	1900	45
569	20241121	092100	14408854	1901	1901	1901	1901	599
570	20241121	092000	13270155	1901	1908	1908	1901	112
571	20241121	091900	13057229	1901	1901	1901	1901	0
572	20241121	091800	13057229	1901	1908	1908	1901	210
573	20241121	091700	12657319	1908	1908	1908	1908	124
574	20241121	091600	12420727	1909	1909	1909	1909	100
575	20241121	091500	12229827	1909	1909	1909	1909	1
576	20241121	091400	12227918	1900	1900	1900	1900	0
577	20241121	091300	12227918	1900	1900	1900	1900	0
578	20241121	091200	12227918	1900	1915	1915	1900	5091
579	20241121	091100	2544234	1915	1915	1915	1915	10
580	20241121	091000	2525084	1915	1915	1915	1915	2
581	20241121	090900	2521254	1904	1904	1904	1904	52
582	20241121	090800	2422246	1915	1915	1915	1915	0
583	20241121	090700	2422246	1915	1915	1915	1915	0
584	20241121	090600	2422246	1915	1915	1915	1915	1
585	20241121	090500	2420331	1903	1903	1903	1903	0
586	20241121	090400	2420331	1903	1905	1905	1903	550
587	20241121	090300	1373162	1915	1915	1915	1915	0
588	20241121	090200	1373162	1915	1915	1915	1915	1
589	20241121	090100	1371247	1916	1916	1916	1916	0
590	20241121	090000	1371247	1916	1916	1916	1915	716