KissMeData/007210/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	184900	143875304	1860	1860	1860	1860	2211
3	20241203	184800	143875304	1860	1860	1860	1860	0
4	20241203	184700	143875304	1860	1860	1860	1860	0
5	20241203	184600	143875304	1860	1860	1860	1860	0
6	20241203	184500	143875304	1860	1860	1860	1860	0
7	20241203	184400	143875304	1860	1860	1860	1860	0
8	20241203	184300	143875304	1860	1860	1860	1860	0
9	20241203	184200	143875304	1860	1860	1860	1860	0
10	20241203	184100	143875304	1860	1860	1860	1860	0
11	20241203	184000	143875304	1860	1860	1860	1860	0
12	20241203	183900	143875304	1860	1860	1860	1860	0
13	20241203	183800	143875304	1860	1860	1860	1860	0
14	20241203	183700	143875304	1860	1860	1860	1860	0
15	20241203	183600	143875304	1860	1860	1860	1860	0
16	20241203	183500	143875304	1860	1860	1860	1860	0
17	20241203	183400	143875304	1860	1860	1860	1860	0
18	20241203	183300	143875304	1860	1860	1860	1860	0
19	20241203	183200	143875304	1860	1860	1860	1860	0
20	20241203	183100	143875304	1860	1860	1860	1860	0
21	20241203	183000	143875304	1860	1860	1860	1860	0
22	20241203	182900	143875304	1860	1860	1860	1860	0
23	20241203	182800	143875304	1860	1860	1860	1860	0
24	20241203	182700	143875304	1860	1860	1860	1860	0
25	20241203	182600	143875304	1860	1860	1860	1860	0
26	20241203	182500	143875304	1860	1860	1860	1860	0
27	20241203	182400	143875304	1860	1860	1860	1860	0
28	20241203	182300	143875304	1860	1860	1860	1860	0
29	20241203	182200	143875304	1860	1860	1860	1860	0
30	20241203	182100	143875304	1860	1860	1860	1860	0
31	20241203	182000	143875304	1860	1860	1860	1860	0
32	20241203	181900	143875304	1860	1860	1860	1860	2211
33	20241203	181800	143875304	1860	1860	1860	1860	0
34	20241203	181700	143875304	1860	1860	1860	1860	0
35	20241203	181600	143875304	1860	1860	1860	1860	0
36	20241203	181500	143875304	1860	1860	1860	1860	0
37	20241203	181400	143875304	1860	1860	1860	1860	0
38	20241203	181300	143875304	1860	1860	1860	1860	0
39	20241203	181200	143875304	1860	1860	1860	1860	0
40	20241203	181100	143875304	1860	1860	1860	1860	0
41	20241203	181000	143875304	1860	1860	1860	1860	0
42	20241203	180900	143875304	1860	1860	1860	1860	0
43	20241203	180800	143875304	1860	1860	1860	1860	0
44	20241203	180700	143875304	1860	1860	1860	1860	0
45	20241203	180600	143875304	1860	1860	1860	1860	0
46	20241203	180500	143875304	1860	1860	1860	1860	0
47	20241203	180400	143875304	1860	1860	1860	1860	0
48	20241203	180300	143875304	1860	1860	1860	1860	0
49	20241203	180200	143875304	1860	1860	1860	1860	0
50	20241203	180100	143875304	1860	1860	1860	1860	0
51	20241203	180000	143875304	1860	1860	1860	1860	0
52	20241203	175900	143875304	1860	1860	1860	1860	0
53	20241203	175800	143875304	1860	1860	1860	1860	0
54	20241203	175700	143875304	1860	1860	1860	1860	0
55	20241203	175600	143875304	1860	1860	1860	1860	0
56	20241203	175500	143875304	1860	1860	1860	1860	0
57	20241203	175400	143875304	1860	1860	1860	1860	0
58	20241203	175300	143875304	1860	1860	1860	1860	0
59	20241203	175200	143875304	1860	1860	1860	1860	0
60	20241203	175100	143875304	1860	1860	1860	1860	0
61	20241203	175000	143875304	1860	1860	1860	1860	0
62	20241203	174900	143875304	1860	1860	1860	1860	2211
63	20241203	174800	143875304	1860	1860	1860	1860	0
64	20241203	174700	143875304	1860	1860	1860	1860	0
65	20241203	174600	143875304	1860	1860	1860	1860	0
66	20241203	174500	143875304	1860	1860	1860	1860	0
67	20241203	174400	143875304	1860	1860	1860	1860	0
68	20241203	174300	143875304	1860	1860	1860	1860	0
69	20241203	174200	143875304	1860	1860	1860	1860	0
70	20241203	174100	143875304	1860	1860	1860	1860	0
71	20241203	174000	143875304	1860	1860	1860	1860	0
72	20241203	173900	143875304	1860	1860	1860	1860	0
73	20241203	173800	143875304	1860	1860	1860	1860	0
74	20241203	173700	143875304	1860	1860	1860	1860	0
75	20241203	173600	143875304	1860	1860	1860	1860	0
76	20241203	173500	143875304	1860	1860	1860	1860	0
77	20241203	173400	143875304	1860	1860	1860	1860	0
78	20241203	173300	143875304	1860	1860	1860	1860	0
79	20241203	173200	143875304	1860	1860	1860	1860	0
80	20241203	173100	143875304	1860	1860	1860	1860	0
81	20241203	173000	143875304	1860	1860	1860	1860	0
82	20241203	172900	143875304	1860	1860	1860	1860	0
83	20241203	172800	143875304	1860	1860	1860	1860	0
84	20241203	172700	143875304	1860	1860	1860	1860	0
85	20241203	172600	143875304	1860	1860	1860	1860	0
86	20241203	172500	143875304	1860	1860	1860	1860	0
87	20241203	172400	143875304	1860	1860	1860	1860	0
88	20241203	172300	143875304	1860	1860	1860	1860	0
89	20241203	172200	143875304	1860	1860	1860	1860	0
90	20241203	172100	143875304	1860	1860	1860	1860	0
91	20241203	172000	143875304	1860	1860	1860	1860	0
92	20241203	171900	143875304	1860	1860	1860	1860	2211
93	20241203	171800	143875304	1860	1860	1860	1860	0
94	20241203	171700	143875304	1860	1860	1860	1860	0
95	20241203	171600	143875304	1860	1860	1860	1860	0
96	20241203	171500	143875304	1860	1860	1860	1860	0
97	20241203	171400	143875304	1860	1860	1860	1860	0
98	20241203	171300	143875304	1860	1860	1860	1860	0
99	20241203	171200	143875304	1860	1860	1860	1860	0
100	20241203	171100	143875304	1860	1860	1860	1860	0
101	20241203	171000	143875304	1860	1860	1860	1860	0
102	20241203	170900	143875304	1860	1860	1860	1860	0
103	20241203	170800	143875304	1860	1860	1860	1860	0
104	20241203	170700	143875304	1860	1860	1860	1860	0
105	20241203	170600	143875304	1860	1860	1860	1860	0
106	20241203	170500	143875304	1860	1860	1860	1860	0
107	20241203	170400	143875304	1860	1860	1860	1860	0
108	20241203	170300	143875304	1860	1860	1860	1860	0
109	20241203	170200	143875304	1860	1860	1860	1860	0
110	20241203	170100	143875304	1860	1860	1860	1860	0
111	20241203	170000	143875304	1860	1860	1860	1860	0
112	20241203	165900	143875304	1860	1860	1860	1860	0
113	20241203	165800	143875304	1860	1860	1860	1860	0
114	20241203	165700	143875304	1860	1860	1860	1860	0
115	20241203	165600	143875304	1860	1860	1860	1860	0
116	20241203	165500	143875304	1860	1860	1860	1860	0
117	20241203	165400	143875304	1860	1860	1860	1860	0
118	20241203	165300	143875304	1860	1860	1860	1860	0
119	20241203	165200	143875304	1860	1860	1860	1860	0
120	20241203	165100	143875304	1860	1860	1860	1860	0
121	20241203	165000	143875304	1860	1860	1860	1860	0
122	20241203	164900	143875304	1860	1860	1860	1860	2211
123	20241203	164800	143875304	1860	1860	1860	1860	0
124	20241203	164700	143875304	1860	1860	1860	1860	0
125	20241203	164600	143875304	1860	1860	1860	1860	0
126	20241203	164500	143875304	1860	1860	1860	1860	0
127	20241203	164400	143875304	1860	1860	1860	1860	0
128	20241203	164300	143875304	1860	1860	1860	1860	0
129	20241203	164200	143875304	1860	1860	1860	1860	0
130	20241203	164100	143875304	1860	1860	1860	1860	0
131	20241203	164000	143875304	1860	1860	1860	1860	0
132	20241203	163900	143875304	1860	1860	1860	1860	0
133	20241203	163800	143875304	1860	1860	1860	1860	0
134	20241203	163700	143875304	1860	1860	1860	1860	0
135	20241203	163600	143875304	1860	1860	1860	1860	0
136	20241203	163500	143875304	1860	1860	1860	1860	0
137	20241203	163400	143875304	1860	1860	1860	1860	0
138	20241203	163300	143875304	1860	1860	1860	1860	0
139	20241203	163200	143875304	1860	1860	1860	1860	0
140	20241203	163100	143875304	1860	1860	1860	1860	0
141	20241203	163000	143875304	1860	1860	1860	1860	0
142	20241203	162900	143875304	1860	1860	1860	1860	0
143	20241203	162800	143875304	1860	1860	1860	1860	0
144	20241203	162700	143875304	1860	1860	1860	1860	0
145	20241203	162600	143875304	1860	1860	1860	1860	0
146	20241203	162500	143875304	1860	1860	1860	1860	0
147	20241203	162400	143875304	1860	1860	1860	1860	0
148	20241203	162300	143875304	1860	1860	1860	1860	0
149	20241203	162200	143875304	1860	1860	1860	1860	0
150	20241203	162100	143875304	1860	1860	1860	1860	0
151	20241203	162000	143875304	1860	1860	1860	1860	0
152	20241203	161900	143875304	1860	1860	1860	1860	2211
153	20241203	161800	143875304	1860	1860	1860	1860	0
154	20241203	161700	143875304	1860	1860	1860	1860	0
155	20241203	161600	143875304	1860	1860	1860	1860	0
156	20241203	161500	143875304	1860	1860	1860	1860	0
157	20241203	161400	143875304	1860	1860	1860	1860	0
158	20241203	161300	143875304	1860	1860	1860	1860	0
159	20241203	161200	143875304	1860	1860	1860	1860	0
160	20241203	161100	143875304	1860	1860	1860	1860	0
161	20241203	161000	143875304	1860	1860	1860	1860	0
162	20241203	160900	143875304	1860	1860	1860	1860	0
163	20241203	160800	143875304	1860	1860	1860	1860	0
164	20241203	160700	143875304	1860	1860	1860	1860	0
165	20241203	160600	143875304	1860	1860	1860	1860	0
166	20241203	160500	143875304	1860	1860	1860	1860	0
167	20241203	160400	143875304	1860	1860	1860	1860	0
168	20241203	160300	143875304	1860	1860	1860	1860	0
169	20241203	160200	143875304	1860	1860	1860	1860	0
170	20241203	160100	143875304	1860	1860	1860	1860	0
171	20241203	160000	143875304	1860	1860	1860	1860	0
172	20241203	155900	143875304	1860	1860	1860	1860	0
173	20241203	155800	143875304	1860	1860	1860	1860	0
174	20241203	155700	143875304	1860	1860	1860	1860	0
175	20241203	155600	143875304	1860	1860	1860	1860	0
176	20241203	155500	143875304	1860	1860	1860	1860	0
177	20241203	155400	143875304	1860	1860	1860	1860	0
178	20241203	155300	143875304	1860	1860	1860	1860	0
179	20241203	155200	143875304	1860	1860	1860	1860	0
180	20241203	155100	143875304	1860	1860	1860	1860	0
181	20241203	155000	143875304	1860	1860	1860	1860	0
182	20241203	154900	143875304	1860	1860	1860	1860	2211
183	20241203	154800	143875304	1860	1860	1860	1860	0
184	20241203	154700	143875304	1860	1860	1860	1860	0
185	20241203	154600	143875304	1860	1860	1860	1860	0
186	20241203	154500	143875304	1860	1860	1860	1860	0
187	20241203	154400	143875304	1860	1860	1860	1860	0
188	20241203	154300	143875304	1860	1860	1860	1860	0
189	20241203	154200	143875304	1860	1860	1860	1860	0
190	20241203	154100	143875304	1860	1860	1860	1860	0
191	20241203	154000	143875304	1860	1860	1860	1860	0
192	20241203	153900	143875304	1860	1860	1860	1860	0
193	20241203	153800	143875304	1860	1860	1860	1860	0
194	20241203	153700	143875304	1860	1860	1860	1860	0
195	20241203	153600	143875304	1860	1860	1860	1860	0
196	20241203	153500	143875304	1860	1860	1860	1860	0
197	20241203	153400	143875304	1860	1860	1860	1860	0
198	20241203	153300	143875304	1860	1860	1860	1860	0
199	20241203	153200	143875304	1860	1860	1860	1860	0
200	20241203	153100	143875304	1860	1860	1860	1860	0
201	20241203	153000	143875304	1860	1860	1860	1860	2211
202	20241203	152900	139762844	1861	1861	1861	1861	0
203	20241203	152800	139762844	1861	1861	1861	1861	0
204	20241203	152700	139762844	1861	1861	1861	1861	0
205	20241203	152600	139762844	1861	1861	1861	1861	0
206	20241203	152500	139762844	1861	1861	1861	1861	0
207	20241203	152400	139762844	1861	1861	1861	1861	0
208	20241203	152300	139762844	1861	1861	1861	1861	0
209	20241203	152200	139762844	1861	1861	1861	1861	0
210	20241203	152100	139762844	1861	1861	1861	1861	0
211	20241203	152000	139762844	1861	1861	1861	1861	0
212	20241203	151900	139762844	1861	1861	1861	1861	2
213	20241203	151800	139759122	1861	1862	1862	1861	366
214	20241203	151700	139077992	1862	1862	1862	1862	1
215	20241203	151600	139076130	1862	1863	1863	1862	9
216	20241203	151500	139059367	1863	1863	1863	1863	0
217	20241203	151400	139059367	1863	1863	1863	1863	11
218	20241203	151300	139038874	1863	1863	1863	1863	7
219	20241203	151200	139025833	1864	1864	1864	1864	50
220	20241203	151100	138932633	1864	1864	1864	1864	184
221	20241203	151000	138589657	1864	1864	1864	1864	105
222	20241203	150900	138393937	1864	1864	1864	1864	0
223	20241203	150800	138393937	1864	1864	1864	1864	50
224	20241203	150700	138300737	1864	1864	1864	1864	50
225	20241203	150600	138207537	1864	1863	1864	1863	140
226	20241203	150500	137946667	1861	1861	1861	1861	0
227	20241203	150400	137946667	1861	1861	1861	1861	80
228	20241203	150300	137797787	1862	1863	1863	1862	153
229	20241203	150200	137512891	1864	1864	1864	1864	0
230	20241203	150100	137512891	1864	1863	1864	1863	20
231	20241203	150000	137475621	1864	1864	1864	1864	0
232	20241203	145900	137475621	1864	1864	1864	1864	0
233	20241203	145800	137475621	1864	1864	1864	1864	49
234	20241203	145700	137384285	1864	1864	1864	1864	49
235	20241203	145600	137292949	1864	1864	1864	1864	0
236	20241203	145500	137292949	1864	1864	1864	1864	2
237	20241203	145400	137289221	1862	1862	1862	1862	0
238	20241203	145300	137289221	1862	1862	1862	1862	0
239	20241203	145200	137289221	1862	1862	1862	1862	0
240	20241203	145100	137289221	1862	1862	1862	1862	0
241	20241203	145000	137289221	1862	1862	1862	1862	0
242	20241203	144900	137289221	1862	1862	1862	1862	0
243	20241203	144800	137289221	1862	1862	1862	1862	0
244	20241203	144700	137289221	1862	1862	1862	1862	0
245	20241203	144600	137289221	1862	1862	1862	1862	0
246	20241203	144500	137289221	1862	1862	1862	1862	80
247	20241203	144400	137140261	1862	1862	1862	1862	0
248	20241203	144300	137140261	1862	1862	1862	1862	444
249	20241203	144200	136313533	1863	1863	1863	1863	268
250	20241203	144100	135814249	1862	1862	1862	1862	0
251	20241203	144000	135814249	1862	1862	1862	1862	0
252	20241203	143900	135814249	1862	1863	1863	1862	1086
253	20241203	143800	133792116	1864	1864	1864	1864	0
254	20241203	143700	133792116	1864	1864	1864	1864	0
255	20241203	143600	133792116	1864	1864	1864	1864	0
256	20241203	143500	133792116	1864	1864	1864	1864	0
257	20241203	143400	133792116	1864	1864	1864	1864	0
258	20241203	143300	133792116	1864	1864	1864	1864	0
259	20241203	143200	133792116	1864	1864	1864	1864	0
260	20241203	143100	133792116	1864	1864	1864	1864	0
261	20241203	143000	133792116	1864	1864	1864	1864	31
262	20241203	142900	133734332	1863	1863	1863	1863	0
263	20241203	142800	133734332	1863	1863	1863	1863	7
264	20241203	142700	133721291	1864	1864	1864	1864	0
265	20241203	142600	133721291	1864	1864	1864	1864	13
266	20241203	142500	133697059	1864	1864	1864	1864	0
267	20241203	142400	133697059	1864	1864	1864	1864	0
268	20241203	142300	133697059	1864	1864	1864	1864	0
269	20241203	142200	133697059	1864	1864	1864	1864	0
270	20241203	142100	133697059	1864	1864	1864	1864	0
271	20241203	142000	133697059	1864	1864	1864	1864	0
272	20241203	141900	133697059	1864	1864	1864	1864	5
273	20241203	141800	133687739	1862	1863	1864	1862	1864
274	20241203	141700	130215079	1863	1863	1863	1863	0
275	20241203	141600	130215079	1863	1863	1863	1863	0
276	20241203	141500	130215079	1863	1863	1863	1863	1
277	20241203	141400	130213216	1864	1864	1864	1864	0
278	20241203	141300	130213216	1864	1864	1864	1864	0
279	20241203	141200	130213216	1864	1864	1864	1864	0
280	20241203	141100	130213216	1864	1864	1864	1864	0
281	20241203	141000	130213216	1864	1864	1864	1864	0
282	20241203	140900	130213216	1864	1855	1864	1855	2
283	20241203	140800	130209497	1855	1859	1864	1855	1070
284	20241203	140700	128224255	1864	1864	1864	1864	1
285	20241203	140600	128222391	1864	1864	1864	1864	0
286	20241203	140500	128222391	1864	1864	1864	1864	59
287	20241203	140400	128112415	1865	1865	1865	1865	0
288	20241203	140300	128112415	1865	1865	1865	1865	0
289	20241203	140200	128112415	1865	1865	1865	1865	0
290	20241203	140100	128112415	1865	1865	1865	1865	0
291	20241203	140000	128112415	1865	1865	1865	1865	69
292	20241203	135900	127983730	1859	1859	1859	1859	0
293	20241203	135800	127983730	1859	1859	1859	1859	46
294	20241203	135700	127898216	1859	1859	1859	1859	0
295	20241203	135600	127898216	1859	1859	1859	1859	0
296	20241203	135500	127898216	1859	1860	1860	1859	26
297	20241203	135400	127849881	1861	1861	1861	1861	0
298	20241203	135300	127849881	1861	1862	1862	1861	274
299	20241203	135200	127339957	1866	1866	1866	1866	0
300	20241203	135100	127339957	1866	1866	1866	1866	0
301	20241203	135000	127339957	1866	1866	1866	1866	0
302	20241203	134900	127339957	1866	1866	1866	1866	300
303	20241203	134800	126780157	1866	1866	1866	1866	0
304	20241203	134700	126780157	1866	1866	1866	1866	0
305	20241203	134600	126780157	1866	1866	1866	1866	0
306	20241203	134500	126780157	1866	1866	1866	1866	0
307	20241203	134400	126780157	1866	1866	1866	1866	0
308	20241203	134300	126780157	1866	1866	1866	1866	0
309	20241203	134200	126780157	1866	1866	1866	1866	0
310	20241203	134100	126780157	1866	1866	1866	1866	0
311	20241203	134000	126780157	1866	1866	1866	1866	0
312	20241203	133900	126780157	1866	1866	1866	1866	0
313	20241203	133800	126780157	1866	1866	1866	1866	0
314	20241203	133700	126780157	1866	1866	1866	1866	0
315	20241203	133600	126780157	1866	1866	1866	1866	0
316	20241203	133500	126780157	1866	1866	1866	1866	0
317	20241203	133400	126780157	1866	1866	1866	1866	0
318	20241203	133300	126780157	1866	1866	1866	1866	0
319	20241203	133200	126780157	1866	1866	1866	1866	0
320	20241203	133100	126780157	1866	1866	1866	1866	0
321	20241203	133000	126780157	1866	1860	1866	1860	502
322	20241203	132900	125846425	1860	1860	1860	1860	0
323	20241203	132800	125846425	1860	1860	1860	1860	0
324	20241203	132700	125846425	1860	1860	1860	1860	0
325	20241203	132600	125846425	1860	1860	1860	1860	17
326	20241203	132500	125814805	1866	1860	1866	1860	566
327	20241203	132400	124759057	1866	1863	1866	1863	659
328	20241203	132300	123529435	1860	1860	1860	1860	0
329	20241203	132200	123529435	1860	1860	1860	1860	0
330	20241203	132100	123529435	1860	1863	1863	1860	376
331	20241203	132000	122829175	1863	1863	1863	1863	0
332	20241203	131900	122829175	1863	1863	1863	1863	0
333	20241203	131800	122829175	1863	1858	1863	1858	145
334	20241203	131700	122559420	1857	1857	1857	1857	0
335	20241203	131600	122559420	1857	1857	1857	1857	0
336	20241203	131500	122559420	1857	1857	1857	1857	10
337	20241203	131400	122540850	1856	1856	1856	1856	0
338	20241203	131300	122540850	1856	1863	1863	1856	7963
339	20241203	131200	107761429	1863	1863	1863	1863	15
340	20241203	131100	107733484	1857	1857	1857	1857	0
341	20241203	131000	107733484	1857	1858	1858	1857	11
342	20241203	130900	107713052	1865	1865	1865	1865	0
343	20241203	130800	107713052	1865	1865	1865	1865	0
344	20241203	130700	107713052	1865	1865	1865	1865	0
345	20241203	130600	107713052	1865	1865	1865	1865	0
346	20241203	130500	107713052	1865	1865	1865	1865	0
347	20241203	130400	107713052	1865	1865	1865	1865	0
348	20241203	130300	107713052	1865	1865	1865	1865	3
349	20241203	130200	107707457	1866	1866	1866	1866	0
350	20241203	130100	107707457	1866	1866	1866	1866	0
351	20241203	130000	107707457	1866	1866	1866	1866	2
352	20241203	125900	107703725	1866	1864	1866	1864	500
353	20241203	125800	106771136	1864	1864	1864	1864	1
354	20241203	125700	106769272	1865	1865	1865	1865	0
355	20241203	125600	106769272	1865	1865	1865	1865	1
356	20241203	125500	106767407	1857	1862	1862	1857	726
357	20241203	125400	105419165	1866	1866	1866	1866	1
358	20241203	125300	105417299	1866	1866	1866	1866	0
359	20241203	125200	105417299	1866	1866	1866	1866	2
360	20241203	125100	105413567	1862	1862	1862	1862	21
361	20241203	125000	105374465	1866	1866	1866	1866	1
362	20241203	124900	105372599	1866	1866	1866	1866	0
363	20241203	124800	105372599	1866	1866	1866	1866	106
364	20241203	124700	105174803	1866	1866	1866	1866	0
365	20241203	124600	105174803	1866	1865	1866	1865	107
366	20241203	124500	104975142	1866	1866	1866	1866	0
367	20241203	124400	104975142	1866	1866	1866	1866	1
368	20241203	124300	104973276	1866	1866	1866	1866	0
369	20241203	124200	104973276	1866	1866	1866	1866	2
370	20241203	124100	104969544	1866	1865	1866	1865	300
371	20241203	124000	104409763	1865	1865	1865	1865	1
372	20241203	123900	104407898	1853	1853	1853	1853	27
373	20241203	123800	104357867	1862	1854	1862	1854	224
374	20241203	123700	103941579	1854	1862	1862	1854	2913
375	20241203	123600	98536118	1868	1868	1868	1868	12
376	20241203	123500	98513702	1868	1868	1868	1868	0
377	20241203	123400	98513702	1868	1868	1868	1868	1
378	20241203	123300	98511834	1868	1868	1868	1868	0
379	20241203	123200	98511834	1868	1861	1868	1861	70
380	20241203	123100	98381550	1868	1868	1868	1868	0
381	20241203	123000	98381550	1868	1868	1868	1868	1
382	20241203	122900	98379682	1868	1868	1868	1868	0
383	20241203	122800	98379682	1868	1868	1868	1868	2
384	20241203	122700	98375946	1868	1868	1868	1868	0
385	20241203	122600	98375946	1868	1868	1868	1868	1
386	20241203	122500	98374078	1868	1868	1868	1868	0
387	20241203	122400	98374078	1868	1868	1868	1868	1
388	20241203	122300	98372210	1868	1868	1868	1868	0
389	20241203	122200	98372210	1868	1868	1868	1868	2
390	20241203	122100	98368474	1868	1868	1868	1868	0
391	20241203	122000	98368474	1868	1868	1868	1868	1
392	20241203	121900	98366606	1857	1857	1857	1857	0
393	20241203	121800	98366606	1857	1866	1868	1855	12712
394	20241203	121700	74741606	1869	1869	1869	1869	1
395	20241203	121600	74739737	1869	1869	1869	1869	1
396	20241203	121500	74737868	1869	1869	1869	1869	0
397	20241203	121400	74737868	1869	1869	1869	1869	1
398	20241203	121300	74735999	1869	1869	1869	1869	0
399	20241203	121200	74735999	1869	1869	1869	1869	2
400	20241203	121100	74732261	1869	1869	1869	1869	2
401	20241203	121000	74728523	1870	1870	1870	1870	1
402	20241203	120900	74726653	1870	1870	1870	1870	0
403	20241203	120800	74726653	1870	1870	1870	1870	2
404	20241203	120700	74722913	1870	1870	1870	1870	0
405	20241203	120600	74722913	1870	1870	1870	1870	1
406	20241203	120500	74721043	1870	1870	1870	1870	2
407	20241203	120400	74717303	1867	1867	1867	1867	41
408	20241203	120300	74640756	1867	1868	1868	1867	612
409	20241203	120200	73498151	1868	1868	1868	1868	560
410	20241203	120100	72452071	1870	1870	1870	1870	1
411	20241203	120000	72450201	1870	1870	1870	1870	0
412	20241203	115900	72450201	1870	1868	1870	1868	38
413	20241203	115800	72379203	1868	1868	1868	1868	364
414	20241203	115700	71699251	1870	1870	1870	1870	51
415	20241203	115600	71603881	1870	1870	1870	1870	18
416	20241203	115500	71570221	1870	1870	1870	1870	20
417	20241203	115400	71532821	1868	1868	1868	1868	30
418	20241203	115300	71476781	1870	1870	1870	1870	1
419	20241203	115200	71474911	1870	1870	1870	1870	0
420	20241203	115100	71474911	1870	1870	1870	1870	1
421	20241203	115000	71473041	1871	1871	1871	1871	0
422	20241203	114900	71473041	1871	1871	1871	1871	2
423	20241203	114800	71469299	1868	1868	1868	1868	0
424	20241203	114700	71469299	1868	1871	1871	1868	9
425	20241203	114600	71452484	1871	1871	1871	1871	0
426	20241203	114500	71452484	1871	1871	1871	1871	2
427	20241203	114400	71448742	1871	1871	1871	1871	0
428	20241203	114300	71448742	1871	1871	1871	1871	207
429	20241203	114200	71061445	1871	1871	1871	1871	0
430	20241203	114100	71061445	1871	1871	1871	1871	2
431	20241203	114000	71057703	1871	1871	1871	1871	0
432	20241203	113900	71057703	1871	1871	1871	1871	1
433	20241203	113800	71055832	1868	1868	1868	1868	221
434	20241203	113700	70643004	1868	1868	1868	1868	1
435	20241203	113600	70641136	1867	1867	1867	1867	0
436	20241203	113500	70641136	1867	1868	1868	1867	22
437	20241203	113400	70600060	1867	1870	1870	1867	683
438	20241203	113300	69324212	1871	1871	1871	1871	1
439	20241203	113200	69322341	1871	1871	1871	1871	0
440	20241203	113100	69322341	1871	1871	1871	1871	2
441	20241203	113000	69318599	1871	1871	1871	1871	0
442	20241203	112900	69318599	1871	1871	1871	1871	1
443	20241203	112800	69316728	1871	1871	1871	1871	0
444	20241203	112700	69316728	1871	1871	1871	1871	1
445	20241203	112600	69314857	1871	1871	1871	1871	0
446	20241203	112500	69314857	1871	1871	1871	1871	2
447	20241203	112400	69311115	1871	1871	1871	1871	0
448	20241203	112300	69311115	1871	1871	1871	1871	1
449	20241203	112200	69309244	1871	1871	1871	1871	0
450	20241203	112100	69309244	1871	1871	1871	1871	2
451	20241203	112000	69305502	1872	1872	1872	1872	0
452	20241203	111900	69305502	1872	1872	1872	1872	2
453	20241203	111800	69301758	1872	1872	1872	1872	0
454	20241203	111700	69301758	1872	1872	1872	1872	2
455	20241203	111600	69298014	1870	1870	1870	1870	20
456	20241203	111500	69260614	1872	1872	1872	1872	1
457	20241203	111400	69258742	1871	1871	1871	1871	10
458	20241203	111300	69240032	1873	1872	1873	1872	501
459	20241203	111200	68302159	1872	1872	1872	1872	10
460	20241203	111100	68283439	1872	1872	1872	1872	2
461	20241203	111000	68279695	1872	1872	1872	1872	100
462	20241203	110900	68092495	1872	1872	1872	1872	1
463	20241203	110800	68090623	1872	1872	1872	1872	2
464	20241203	110700	68086879	1870	1870	1870	1870	99
465	20241203	110600	67901749	1873	1873	1873	1873	1
466	20241203	110500	67899876	1868	1868	1868	1868	23
467	20241203	110400	67856912	1869	1873	1873	1869	550
468	20241203	110300	66828762	1873	1873	1873	1873	0
469	20241203	110200	66828762	1873	1873	1873	1873	2
470	20241203	110100	66825016	1870	1870	1870	1870	654
471	20241203	110000	65602036	1874	1874	1874	1874	1
472	20241203	105900	65600162	1870	1870	1870	1870	0
473	20241203	105800	65600162	1870	1875	1875	1870	302
474	20241203	105700	65035412	1870	1870	1870	1870	1
475	20241203	105600	65033542	1870	1870	1875	1870	61
476	20241203	105500	64919467	1870	1870	1870	1870	34
477	20241203	105400	64855887	1875	1875	1875	1875	2
478	20241203	105300	64852137	1876	1876	1876	1876	6
479	20241203	105200	64840881	1876	1876	1876	1876	1
480	20241203	105100	64839005	1876	1876	1876	1876	0
481	20241203	105000	64839005	1876	1876	1876	1876	1
482	20241203	104900	64837129	1876	1876	1876	1876	0
483	20241203	104800	64837129	1876	1876	1876	1876	2
484	20241203	104700	64833377	1876	1876	1876	1876	1
485	20241203	104600	64831501	1874	1874	1874	1874	5
486	20241203	104500	64822131	1876	1876	1876	1876	0
487	20241203	104400	64822131	1876	1876	1876	1876	2
488	20241203	104300	64818379	1868	1868	1868	1868	0
489	20241203	104200	64818379	1868	1876	1876	1868	17
490	20241203	104100	64786615	1875	1875	1875	1875	90
491	20241203	104000	64617865	1876	1876	1876	1876	1
492	20241203	103900	64615989	1877	1876	1877	1876	218
493	20241203	103800	64207020	1877	1876	1877	1876	987
494	20241203	103700	62355404	1876	1876	1876	1876	1200
495	20241203	103600	60104204	1876	1875	1877	1875	3301
496	20241203	103500	53911827	1875	1875	1876	1867	3747
497	20241203	103400	46890174	1874	1867	1874	1867	1798
498	20241203	103300	43525648	1867	1861	1867	1861	4185
499	20241203	103200	35720895	1861	1861	1861	1861	1
500	20241203	103100	35719034	1861	1861	1861	1861	0
501	20241203	103000	35719034	1861	1860	1861	1860	643
502	20241203	102900	34522905	1860	1860	1860	1860	340
503	20241203	102800	33890505	1860	1860	1860	1860	1
504	20241203	102700	33888645	1860	1860	1860	1860	0
505	20241203	102600	33888645	1860	1859	1860	1859	251
506	20241203	102500	33422015	1858	1857	1858	1857	583
507	20241203	102400	32339154	1857	1857	1857	1857	2
508	20241203	102300	32335440	1857	1857	1857	1857	0
509	20241203	102200	32335440	1857	1857	1857	1857	1
510	20241203	102100	32333583	1857	1857	1857	1857	0
511	20241203	102000	32333583	1857	1857	1857	1857	2
512	20241203	101900	32329869	1855	1855	1855	1855	8
513	20241203	101800	32315029	1857	1856	1857	1856	232
514	20241203	101700	31884430	1856	1856	1856	1856	5
515	20241203	101600	31875150	1856	1856	1856	1856	1
516	20241203	101500	31873294	1855	1855	1855	1855	0
517	20241203	101400	31873294	1855	1851	1855	1851	4891
518	20241203	101300	22813823	1851	1851	1851	1851	1
519	20241203	101200	22811972	1851	1851	1851	1851	1
520	20241203	101100	22810121	1851	1851	1851	1851	51
521	20241203	101000	22715720	1851	1851	1851	1851	1
522	20241203	100900	22713869	1851	1851	1851	1851	12
523	20241203	100800	22691657	1850	1850	1850	1850	2
524	20241203	100700	22687957	1850	1850	1850	1850	2
525	20241203	100600	22684257	1850	1850	1850	1850	1
526	20241203	100500	22682407	1850	1850	1850	1850	2
527	20241203	100400	22678707	1850	1850	1850	1850	0
528	20241203	100300	22678707	1850	1847	1850	1847	121
529	20241203	100200	22454939	1849	1849	1849	1849	0
530	20241203	100100	22454939	1849	1849	1849	1849	2
531	20241203	100000	22451241	1843	1843	1843	1843	18
532	20241203	095900	22418067	1843	1849	1849	1843	120
533	20241203	095800	22196631	1849	1849	1849	1849	0
534	20241203	095700	22196631	1849	1849	1849	1849	2
535	20241203	095600	22192933	1849	1849	1849	1849	5
536	20241203	095500	22183688	1849	1849	1849	1849	1
537	20241203	095400	22181839	1843	1848	1848	1843	288
538	20241203	095300	21650593	1849	1849	1849	1849	201
539	20241203	095200	21278944	1849	1849	1849	1849	0
540	20241203	095100	21278944	1849	1849	1849	1849	2
541	20241203	095000	21275246	1848	1848	1848	1848	2
542	20241203	094900	21271550	1848	1849	1849	1848	149
543	20241203	094800	20996150	1849	1849	1849	1849	33
544	20241203	094700	20935133	1849	1850	1850	1849	61
545	20241203	094600	20822334	1850	1850	1850	1850	0
546	20241203	094500	20822334	1850	1849	1850	1848	177
547	20241203	094400	20495136	1850	1850	1850	1850	0
548	20241203	094300	20495136	1850	1850	1850	1850	2
549	20241203	094200	20491436	1848	1850	1850	1848	212
550	20241203	094100	20099460	1850	1850	1850	1850	1
551	20241203	094000	20097610	1850	1850	1850	1850	17
552	20241203	093900	20066160	1850	1850	1850	1850	1
553	20241203	093800	20064310	1842	1844	1844	1842	5804
554	20241203	093700	9372674	1845	1851	1851	1845	233
555	20241203	093600	8942738	1850	1850	1850	1850	1
556	20241203	093500	8940888	1850	1850	1850	1850	16
557	20241203	093400	8911288	1850	1850	1850	1850	17
558	20241203	093300	8879838	1850	1850	1850	1850	2
559	20241203	093200	8876138	1850	1850	1850	1850	1
560	20241203	093100	8874288	1850	1850	1850	1850	3
561	20241203	093000	8868738	1852	1852	1852	1852	0
562	20241203	092900	8868738	1852	1852	1852	1852	1
563	20241203	092800	8866886	1846	1846	1846	1846	50
564	20241203	092700	8774586	1852	1852	1852	1852	2
565	20241203	092600	8770882	1852	1852	1852	1852	3
566	20241203	092500	8765326	1852	1852	1852	1852	1
567	20241203	092400	8763474	1852	1852	1852	1852	3
568	20241203	092300	8757918	1852	1852	1852	1852	2
569	20241203	092200	8754214	1854	1854	1854	1854	3
570	20241203	092100	8748652	1854	1854	1854	1854	4
571	20241203	092000	8741236	1850	1850	1850	1850	2011
572	20241203	091900	5020886	1854	1854	1854	1854	24
573	20241203	091800	4976390	1854	1854	1854	1854	1
574	20241203	091700	4974536	1853	1853	1853	1853	4
575	20241203	091600	4967124	1853	1853	1853	1853	1
576	20241203	091500	4965271	1853	1853	1853	1853	15
577	20241203	091400	4937476	1854	1854	1854	1853	107
578	20241203	091300	4739118	1854	1854	1854	1854	0
579	20241203	091200	4739118	1854	1854	1854	1854	6
580	20241203	091100	4727994	1854	1854	1854	1854	0
581	20241203	091000	4727994	1854	1854	1854	1854	7
582	20241203	090900	4715016	1854	1854	1854	1854	3
583	20241203	090800	4709454	1854	1854	1854	1854	66
584	20241203	090700	4587090	1855	1853	1855	1843	1200
585	20241203	090600	2364730	1853	1853	1853	1853	3
586	20241203	090500	2359171	1854	1854	1854	1854	4
587	20241203	090400	2351755	1854	1854	1854	1854	2
588	20241203	090300	2348047	1854	1854	1854	1854	1
589	20241203	090200	2346193	1854	1854	1854	1854	41
590	20241203	090100	2270179	1853	1851	1853	1851	690
591	20241203	090000	992299	1841	1841	1841	1841	539