KissMeData/000700/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183200	110568260	5340	5340	5340	5340	256
3	20241227	183100	110568260	5340	5340	5340	5340	0
4	20241227	183000	110568260	5340	5340	5340	5340	0
5	20241227	182900	110568260	5340	5340	5340	5340	0
6	20241227	182800	110568260	5340	5340	5340	5340	0
7	20241227	182700	110568260	5340	5340	5340	5340	0
8	20241227	182600	110568260	5340	5340	5340	5340	0
9	20241227	182500	110568260	5340	5340	5340	5340	0
10	20241227	182400	110568260	5340	5340	5340	5340	0
11	20241227	182300	110568260	5340	5340	5340	5340	0
12	20241227	182200	110568260	5340	5340	5340	5340	0
13	20241227	182100	110568260	5340	5340	5340	5340	0
14	20241227	182000	110568260	5340	5340	5340	5340	0
15	20241227	181900	110568260	5340	5340	5340	5340	0
16	20241227	181800	110568260	5340	5340	5340	5340	0
17	20241227	181700	110568260	5340	5340	5340	5340	0
18	20241227	181600	110568260	5340	5340	5340	5340	0
19	20241227	181500	110568260	5340	5340	5340	5340	0
20	20241227	181400	110568260	5340	5340	5340	5340	0
21	20241227	181300	110568260	5340	5340	5340	5340	0
22	20241227	181200	110568260	5340	5340	5340	5340	0
23	20241227	181100	110568260	5340	5340	5340	5340	0
24	20241227	181000	110568260	5340	5340	5340	5340	0
25	20241227	180900	110568260	5340	5340	5340	5340	0
26	20241227	180800	110568260	5340	5340	5340	5340	0
27	20241227	180700	110568260	5340	5340	5340	5340	0
28	20241227	180600	110568260	5340	5340	5340	5340	0
29	20241227	180500	110568260	5340	5340	5340	5340	0
30	20241227	180400	110568260	5340	5340	5340	5340	0
31	20241227	180300	110568260	5340	5340	5340	5340	0
32	20241227	180200	110568260	5340	5340	5340	5340	256
33	20241227	180100	110568260	5340	5340	5340	5340	0
34	20241227	180000	110568260	5340	5340	5340	5340	0
35	20241227	175900	110568260	5340	5340	5340	5340	0
36	20241227	175800	110568260	5340	5340	5340	5340	0
37	20241227	175700	110568260	5340	5340	5340	5340	0
38	20241227	175600	110568260	5340	5340	5340	5340	0
39	20241227	175500	110568260	5340	5340	5340	5340	0
40	20241227	175400	110568260	5340	5340	5340	5340	0
41	20241227	175300	110568260	5340	5340	5340	5340	0
42	20241227	175200	110568260	5340	5340	5340	5340	0
43	20241227	175100	110568260	5340	5340	5340	5340	0
44	20241227	175000	110568260	5340	5340	5340	5340	0
45	20241227	174900	110568260	5340	5340	5340	5340	0
46	20241227	174800	110568260	5340	5340	5340	5340	0
47	20241227	174700	110568260	5340	5340	5340	5340	0
48	20241227	174600	110568260	5340	5340	5340	5340	0
49	20241227	174500	110568260	5340	5340	5340	5340	0
50	20241227	174400	110568260	5340	5340	5340	5340	0
51	20241227	174300	110568260	5340	5340	5340	5340	0
52	20241227	174200	110568260	5340	5340	5340	5340	0
53	20241227	174100	110568260	5340	5340	5340	5340	0
54	20241227	174000	110568260	5340	5340	5340	5340	0
55	20241227	173900	110568260	5340	5340	5340	5340	0
56	20241227	173800	110568260	5340	5340	5340	5340	0
57	20241227	173700	110568260	5340	5340	5340	5340	0
58	20241227	173600	110568260	5340	5340	5340	5340	0
59	20241227	173500	110568260	5340	5340	5340	5340	0
60	20241227	173400	110568260	5340	5340	5340	5340	0
61	20241227	173300	110568260	5340	5340	5340	5340	0
62	20241227	173200	110568260	5340	5340	5340	5340	256
63	20241227	173100	110568260	5340	5340	5340	5340	0
64	20241227	173000	110568260	5340	5340	5340	5340	0
65	20241227	172900	110568260	5340	5340	5340	5340	0
66	20241227	172800	110568260	5340	5340	5340	5340	0
67	20241227	172700	110568260	5340	5340	5340	5340	0
68	20241227	172600	110568260	5340	5340	5340	5340	0
69	20241227	172500	110568260	5340	5340	5340	5340	0
70	20241227	172400	110568260	5340	5340	5340	5340	0
71	20241227	172300	110568260	5340	5340	5340	5340	0
72	20241227	172200	110568260	5340	5340	5340	5340	0
73	20241227	172100	110568260	5340	5340	5340	5340	0
74	20241227	172000	110568260	5340	5340	5340	5340	0
75	20241227	171900	110568260	5340	5340	5340	5340	0
76	20241227	171800	110568260	5340	5340	5340	5340	0
77	20241227	171700	110568260	5340	5340	5340	5340	0
78	20241227	171600	110568260	5340	5340	5340	5340	0
79	20241227	171500	110568260	5340	5340	5340	5340	0
80	20241227	171400	110568260	5340	5340	5340	5340	0
81	20241227	171300	110568260	5340	5340	5340	5340	0
82	20241227	171200	110568260	5340	5340	5340	5340	0
83	20241227	171100	110568260	5340	5340	5340	5340	0
84	20241227	171000	110568260	5340	5340	5340	5340	0
85	20241227	170900	110568260	5340	5340	5340	5340	0
86	20241227	170800	110568260	5340	5340	5340	5340	0
87	20241227	170700	110568260	5340	5340	5340	5340	0
88	20241227	170600	110568260	5340	5340	5340	5340	0
89	20241227	170500	110568260	5340	5340	5340	5340	0
90	20241227	170400	110568260	5340	5340	5340	5340	0
91	20241227	170300	110568260	5340	5340	5340	5340	0
92	20241227	170200	110568260	5340	5340	5340	5340	256
93	20241227	170100	110568260	5340	5340	5340	5340	0
94	20241227	170000	110568260	5340	5340	5340	5340	0
95	20241227	165900	110568260	5340	5340	5340	5340	0
96	20241227	165800	110568260	5340	5340	5340	5340	0
97	20241227	165700	110568260	5340	5340	5340	5340	0
98	20241227	165600	110568260	5340	5340	5340	5340	0
99	20241227	165500	110568260	5340	5340	5340	5340	0
100	20241227	165400	110568260	5340	5340	5340	5340	0
101	20241227	165300	110568260	5340	5340	5340	5340	0
102	20241227	165200	110568260	5340	5340	5340	5340	0
103	20241227	165100	110568260	5340	5340	5340	5340	0
104	20241227	165000	110568260	5340	5340	5340	5340	0
105	20241227	164900	110568260	5340	5340	5340	5340	0
106	20241227	164800	110568260	5340	5340	5340	5340	0
107	20241227	164700	110568260	5340	5340	5340	5340	0
108	20241227	164600	110568260	5340	5340	5340	5340	0
109	20241227	164500	110568260	5340	5340	5340	5340	0
110	20241227	164400	110568260	5340	5340	5340	5340	0
111	20241227	164300	110568260	5340	5340	5340	5340	0
112	20241227	164200	110568260	5340	5340	5340	5340	0
113	20241227	164100	110568260	5340	5340	5340	5340	0
114	20241227	164000	110568260	5340	5340	5340	5340	0
115	20241227	163900	110568260	5340	5340	5340	5340	0
116	20241227	163800	110568260	5340	5340	5340	5340	0
117	20241227	163700	110568260	5340	5340	5340	5340	0
118	20241227	163600	110568260	5340	5340	5340	5340	0
119	20241227	163500	110568260	5340	5340	5340	5340	0
120	20241227	163400	110568260	5340	5340	5340	5340	0
121	20241227	163300	110568260	5340	5340	5340	5340	0
122	20241227	163200	110568260	5340	5340	5340	5340	256
123	20241227	163100	110568260	5340	5340	5340	5340	0
124	20241227	163000	110568260	5340	5340	5340	5340	0
125	20241227	162900	110568260	5340	5340	5340	5340	0
126	20241227	162800	110568260	5340	5340	5340	5340	0
127	20241227	162700	110568260	5340	5340	5340	5340	0
128	20241227	162600	110568260	5340	5340	5340	5340	0
129	20241227	162500	110568260	5340	5340	5340	5340	0
130	20241227	162400	110568260	5340	5340	5340	5340	0
131	20241227	162300	110568260	5340	5340	5340	5340	0
132	20241227	162200	110568260	5340	5340	5340	5340	0
133	20241227	162100	110568260	5340	5340	5340	5340	0
134	20241227	162000	110568260	5340	5340	5340	5340	0
135	20241227	161900	110568260	5340	5340	5340	5340	0
136	20241227	161800	110568260	5340	5340	5340	5340	0
137	20241227	161700	110568260	5340	5340	5340	5340	0
138	20241227	161600	110568260	5340	5340	5340	5340	0
139	20241227	161500	110568260	5340	5340	5340	5340	0
140	20241227	161400	110568260	5340	5340	5340	5340	0
141	20241227	161300	110568260	5340	5340	5340	5340	0
142	20241227	161200	110568260	5340	5340	5340	5340	0
143	20241227	161100	110568260	5340	5340	5340	5340	0
144	20241227	161000	110568260	5340	5340	5340	5340	0
145	20241227	160900	110568260	5340	5340	5340	5340	0
146	20241227	160800	110568260	5340	5340	5340	5340	0
147	20241227	160700	110568260	5340	5340	5340	5340	0
148	20241227	160600	110568260	5340	5340	5340	5340	0
149	20241227	160500	110568260	5340	5340	5340	5340	0
150	20241227	160400	110568260	5340	5340	5340	5340	0
151	20241227	160300	110568260	5340	5340	5340	5340	0
152	20241227	160200	110568260	5340	5340	5340	5340	256
153	20241227	160100	110568260	5340	5340	5340	5340	0
154	20241227	160000	110568260	5340	5340	5340	5340	0
155	20241227	155900	110568260	5340	5340	5340	5340	0
156	20241227	155800	110568260	5340	5340	5340	5340	0
157	20241227	155700	110568260	5340	5340	5340	5340	0
158	20241227	155600	110568260	5340	5340	5340	5340	0
159	20241227	155500	110568260	5340	5340	5340	5340	0
160	20241227	155400	110568260	5340	5340	5340	5340	0
161	20241227	155300	110568260	5340	5340	5340	5340	0
162	20241227	155200	110568260	5340	5340	5340	5340	0
163	20241227	155100	110568260	5340	5340	5340	5340	0
164	20241227	155000	110568260	5340	5340	5340	5340	0
165	20241227	154900	110568260	5340	5340	5340	5340	0
166	20241227	154800	110568260	5340	5340	5340	5340	0
167	20241227	154700	110568260	5340	5340	5340	5340	0
168	20241227	154600	110568260	5340	5340	5340	5340	0
169	20241227	154500	110568260	5340	5340	5340	5340	0
170	20241227	154400	110568260	5340	5340	5340	5340	0
171	20241227	154300	110568260	5340	5340	5340	5340	0
172	20241227	154200	110568260	5340	5340	5340	5340	0
173	20241227	154100	110568260	5340	5340	5340	5340	0
174	20241227	154000	110568260	5340	5340	5340	5340	0
175	20241227	153900	110568260	5340	5340	5340	5340	0
176	20241227	153800	110568260	5340	5340	5340	5340	0
177	20241227	153700	110568260	5340	5340	5340	5340	0
178	20241227	153600	110568260	5340	5340	5340	5340	0
179	20241227	153500	110568260	5340	5340	5340	5340	0
180	20241227	153400	110568260	5340	5340	5340	5340	0
181	20241227	153300	110568260	5340	5340	5340	5340	0
182	20241227	153200	110568260	5340	5340	5340	5340	256
183	20241227	153100	110568260	5340	5340	5340	5340	0
184	20241227	153000	110568260	5340	5340	5340	5340	256
185	20241227	152900	109201220	5340	5340	5340	5340	0
186	20241227	152800	109201220	5340	5340	5340	5340	0
187	20241227	152700	109201220	5340	5340	5340	5340	0
188	20241227	152600	109201220	5340	5340	5340	5340	0
189	20241227	152500	109201220	5340	5340	5340	5340	0
190	20241227	152400	109201220	5340	5340	5340	5340	0
191	20241227	152300	109201220	5340	5340	5340	5340	0
192	20241227	152200	109201220	5340	5340	5340	5340	0
193	20241227	152100	109201220	5340	5340	5340	5340	0
194	20241227	152000	109201220	5340	5340	5340	5340	0
195	20241227	151900	109201220	5340	5340	5340	5340	1
196	20241227	151800	109195880	5340	5330	5340	5330	9
197	20241227	151700	109147900	5340	5330	5340	5330	126
198	20241227	151600	108476310	5340	5340	5340	5340	0
199	20241227	151500	108476310	5340	5340	5340	5340	0
200	20241227	151400	108476310	5340	5340	5340	5340	0
201	20241227	151300	108476310	5340	5340	5340	5340	0
202	20241227	151200	108476310	5340	5340	5340	5340	12
203	20241227	151100	108412230	5340	5340	5340	5340	2
204	20241227	151000	108401550	5340	5340	5340	5340	0
205	20241227	150900	108401550	5340	5340	5340	5340	0
206	20241227	150800	108401550	5340	5340	5340	5340	0
207	20241227	150700	108401550	5340	5340	5340	5340	1
208	20241227	150600	108396210	5330	5330	5330	5330	0
209	20241227	150500	108396210	5330	5330	5340	5330	231
210	20241227	150400	107164970	5350	5350	5350	5350	0
211	20241227	150300	107164970	5350	5350	5350	5350	0
212	20241227	150200	107164970	5350	5350	5350	5350	0
213	20241227	150100	107164970	5350	5350	5350	5350	0
214	20241227	150000	107164970	5350	5350	5350	5350	0
215	20241227	145900	107164970	5350	5350	5350	5350	0
216	20241227	145800	107164970	5350	5350	5350	5350	0
217	20241227	145700	107164970	5350	5350	5350	5350	0
218	20241227	145600	107164970	5350	5350	5350	5350	1
219	20241227	145500	107159620	5330	5330	5330	5330	0
220	20241227	145400	107159620	5330	5330	5330	5330	6
221	20241227	145300	107127640	5350	5350	5350	5350	0
222	20241227	145200	107127640	5350	5350	5350	5350	0
223	20241227	145100	107127640	5350	5350	5350	5350	0
224	20241227	145000	107127640	5350	5350	5350	5350	0
225	20241227	144900	107127640	5350	5350	5350	5350	0
226	20241227	144800	107127640	5350	5340	5350	5340	100
227	20241227	144700	106593570	5330	5330	5330	5330	0
228	20241227	144600	106593570	5330	5330	5330	5330	0
229	20241227	144500	106593570	5330	5330	5330	5330	0
230	20241227	144400	106593570	5330	5330	5330	5330	13
231	20241227	144300	106524280	5330	5330	5330	5330	0
232	20241227	144200	106524280	5330	5330	5330	5330	0
233	20241227	144100	106524280	5330	5340	5340	5330	1060
234	20241227	144000	100874470	5330	5330	5330	5330	0
235	20241227	143900	100874470	5330	5330	5330	5330	0
236	20241227	143800	100874470	5330	5330	5330	5330	0
237	20241227	143700	100874470	5330	5340	5340	5330	388
238	20241227	143600	98802780	5330	5340	5340	5330	18
239	20241227	143500	98706670	5340	5340	5340	5340	0
240	20241227	143400	98706670	5340	5340	5340	5340	0
241	20241227	143300	98706670	5340	5340	5340	5340	0
242	20241227	143200	98706670	5340	5340	5340	5340	0
243	20241227	143100	98706670	5340	5340	5340	5340	0
244	20241227	143000	98706670	5340	5340	5340	5340	1
245	20241227	142900	98701330	5340	5340	5340	5340	0
246	20241227	142800	98701330	5340	5340	5340	5340	0
247	20241227	142700	98701330	5340	5340	5340	5340	0
248	20241227	142600	98701330	5340	5340	5340	5340	0
249	20241227	142500	98701330	5340	5340	5340	5340	0
250	20241227	142400	98701330	5340	5340	5340	5340	0
251	20241227	142300	98701330	5340	5340	5340	5340	1
252	20241227	142200	98695990	5330	5330	5330	5330	0
253	20241227	142100	98695990	5330	5330	5330	5330	0
254	20241227	142000	98695990	5330	5340	5340	5330	53
255	20241227	141900	98413000	5340	5340	5340	5340	0
256	20241227	141800	98413000	5340	5340	5340	5340	0
257	20241227	141700	98413000	5340	5340	5340	5340	0
258	20241227	141600	98413000	5340	5340	5340	5340	0
259	20241227	141500	98413000	5340	5340	5340	5340	0
260	20241227	141400	98413000	5340	5340	5340	5340	0
261	20241227	141300	98413000	5340	5340	5340	5340	0
262	20241227	141200	98413000	5340	5340	5340	5340	0
263	20241227	141100	98413000	5340	5340	5340	5340	0
264	20241227	141000	98413000	5340	5340	5340	5340	0
265	20241227	140900	98413000	5340	5340	5340	5340	0
266	20241227	140800	98413000	5340	5340	5340	5340	1
267	20241227	140700	98407660	5330	5330	5330	5330	0
268	20241227	140600	98407660	5330	5330	5330	5330	0
269	20241227	140500	98407660	5330	5330	5330	5330	0
270	20241227	140400	98407660	5330	5340	5340	5330	84
271	20241227	140300	97959840	5340	5340	5340	5340	1
272	20241227	140200	97954500	5330	5330	5330	5330	0
273	20241227	140100	97954500	5330	5330	5330	5330	0
274	20241227	140000	97954500	5330	5330	5330	5330	0
275	20241227	135900	97954500	5330	5330	5330	5330	0
276	20241227	135800	97954500	5330	5330	5330	5330	0
277	20241227	135700	97954500	5330	5330	5330	5330	201
278	20241227	135600	96883170	5340	5340	5340	5340	0
279	20241227	135500	96883170	5340	5340	5340	5340	0
280	20241227	135400	96883170	5340	5340	5340	5320	7
281	20241227	135300	96845890	5330	5330	5330	5330	0
282	20241227	135200	96845890	5330	5330	5330	5330	0
283	20241227	135100	96845890	5330	5330	5330	5330	0
284	20241227	135000	96845890	5330	5330	5330	5330	10
285	20241227	134900	96792590	5330	5340	5340	5330	31
286	20241227	134800	96627260	5340	5340	5340	5340	1
287	20241227	134700	96621920	5330	5330	5330	5330	501
288	20241227	134600	93951590	5330	5330	5330	5330	0
289	20241227	134500	93951590	5330	5330	5330	5330	0
290	20241227	134400	93951590	5330	5330	5330	5330	0
291	20241227	134300	93951590	5330	5330	5330	5330	0
292	20241227	134200	93951590	5330	5330	5330	5330	0
293	20241227	134100	93951590	5330	5330	5330	5330	0
294	20241227	134000	93951590	5330	5330	5330	5330	20
295	20241227	133900	93844990	5330	5330	5330	5330	0
296	20241227	133800	93844990	5330	5330	5330	5320	435
297	20241227	133700	91526790	5330	5330	5330	5330	0
298	20241227	133600	91526790	5330	5330	5330	5330	0
299	20241227	133500	91526790	5330	5330	5330	5330	0
300	20241227	133400	91526790	5330	5330	5330	5330	0
301	20241227	133300	91526790	5330	5330	5330	5330	0
302	20241227	133200	91526790	5330	5330	5330	5330	10
303	20241227	133100	91473490	5330	5330	5330	5330	0
304	20241227	133000	91473490	5330	5330	5330	5330	0
305	20241227	132900	91473490	5330	5330	5330	5330	2
306	20241227	132800	91462830	5320	5330	5330	5320	3
307	20241227	132700	91446860	5330	5330	5330	5330	0
308	20241227	132600	91446860	5330	5330	5330	5330	0
309	20241227	132500	91446860	5330	5330	5330	5330	0
310	20241227	132400	91446860	5330	5330	5330	5330	0
311	20241227	132300	91446860	5330	5330	5330	5330	0
312	20241227	132200	91446860	5330	5330	5330	5330	0
313	20241227	132100	91446860	5330	5330	5330	5330	0
314	20241227	132000	91446860	5330	5330	5330	5330	0
315	20241227	131900	91446860	5330	5330	5330	5330	0
316	20241227	131800	91446860	5330	5330	5330	5330	0
317	20241227	131700	91446860	5330	5320	5330	5320	4
318	20241227	131600	91425570	5330	5330	5330	5330	0
319	20241227	131500	91425570	5330	5330	5330	5330	0
320	20241227	131400	91425570	5330	5330	5330	5330	33
321	20241227	131300	91249680	5330	5330	5330	5330	0
322	20241227	131200	91249680	5330	5330	5330	5330	0
323	20241227	131100	91249680	5330	5330	5330	5330	0
324	20241227	131000	91249680	5330	5330	5330	5330	0
325	20241227	130900	91249680	5330	5330	5330	5330	5
326	20241227	130800	91223030	5330	5330	5330	5330	0
327	20241227	130700	91223030	5330	5330	5330	5330	10
328	20241227	130600	91169730	5320	5320	5320	5320	0
329	20241227	130500	91169730	5320	5330	5330	5320	92
330	20241227	130400	90680090	5330	5330	5330	5330	0
331	20241227	130300	90680090	5330	5330	5330	5330	0
332	20241227	130200	90680090	5330	5330	5330	5330	0
333	20241227	130100	90680090	5330	5330	5330	5330	0
334	20241227	130000	90680090	5330	5330	5330	5330	1
335	20241227	125900	90674760	5320	5320	5320	5320	0
336	20241227	125800	90674760	5320	5320	5320	5320	319
337	20241227	125700	88977680	5330	5330	5330	5330	0
338	20241227	125600	88977680	5330	5330	5330	5330	0
339	20241227	125500	88977680	5330	5330	5330	5330	0
340	20241227	125400	88977680	5330	5330	5330	5330	0
341	20241227	125300	88977680	5330	5330	5330	5330	0
342	20241227	125200	88977680	5330	5330	5330	5330	1
343	20241227	125100	88972350	5330	5330	5330	5330	0
344	20241227	125000	88972350	5330	5330	5330	5330	0
345	20241227	124900	88972350	5330	5330	5330	5330	1
346	20241227	124800	88967020	5330	5330	5330	5330	2
347	20241227	124700	88956360	5330	5330	5330	5330	0
348	20241227	124600	88956360	5330	5330	5330	5330	0
349	20241227	124500	88956360	5330	5330	5330	5330	1
350	20241227	124400	88951030	5330	5330	5330	5330	0
351	20241227	124300	88951030	5330	5330	5330	5330	4
352	20241227	124200	88929710	5340	5340	5340	5340	0
353	20241227	124100	88929710	5340	5340	5340	5340	0
354	20241227	124000	88929710	5340	5340	5340	5340	0
355	20241227	123900	88929710	5340	5340	5340	5340	0
356	20241227	123800	88929710	5340	5340	5340	5340	1
357	20241227	123700	88924370	5340	5340	5340	5340	0
358	20241227	123600	88924370	5340	5340	5340	5340	0
359	20241227	123500	88924370	5340	5340	5340	5340	0
360	20241227	123400	88924370	5340	5340	5340	5340	5
361	20241227	123300	88897670	5340	5340	5340	5340	0
362	20241227	123200	88897670	5340	5340	5340	5340	0
363	20241227	123100	88897670	5340	5340	5340	5340	0
364	20241227	123000	88897670	5340	5340	5340	5340	0
365	20241227	122900	88897670	5340	5340	5340	5340	0
366	20241227	122800	88897670	5340	5340	5340	5340	1
367	20241227	122700	88892330	5330	5330	5330	5330	0
368	20241227	122600	88892330	5330	5330	5330	5330	0
369	20241227	122500	88892330	5330	5330	5330	5330	0
370	20241227	122400	88892330	5330	5330	5330	5330	2
371	20241227	122300	88881670	5340	5340	5340	5340	0
372	20241227	122200	88881670	5340	5340	5340	5340	0
373	20241227	122100	88881670	5340	5340	5340	5340	0
374	20241227	122000	88881670	5340	5340	5340	5340	1
375	20241227	121900	88876330	5330	5330	5330	5330	0
376	20241227	121800	88876330	5330	5330	5330	5330	0
377	20241227	121700	88876330	5330	5330	5330	5330	0
378	20241227	121600	88876330	5330	5330	5330	5330	11
379	20241227	121500	88817700	5330	5330	5330	5330	0
380	20241227	121400	88817700	5330	5330	5330	5330	0
381	20241227	121300	88817700	5330	5330	5330	5330	1
382	20241227	121200	88812370	5330	5330	5330	5330	221
383	20241227	121100	87634440	5330	5330	5330	5330	294
384	20241227	121000	86067420	5340	5340	5340	5340	0
385	20241227	120900	86067420	5340	5340	5340	5340	1
386	20241227	120800	86062080	5330	5330	5330	5330	559
387	20241227	120700	83082610	5330	5330	5340	5330	1293
388	20241227	120600	76190910	5330	5330	5330	5330	0
389	20241227	120500	76190910	5330	5330	5330	5330	200
390	20241227	120400	75124910	5340	5340	5340	5340	0
391	20241227	120300	75124910	5340	5340	5340	5340	0
392	20241227	120200	75124910	5340	5340	5340	5340	0
393	20241227	120100	75124910	5340	5340	5340	5340	1
394	20241227	120000	75119570	5330	5340	5340	5330	35
395	20241227	115900	74933010	5330	5330	5330	5330	0
396	20241227	115800	74933010	5330	5330	5330	5330	0
397	20241227	115700	74933010	5330	5330	5330	5330	27
398	20241227	115600	74789100	5340	5340	5340	5340	0
399	20241227	115500	74789100	5340	5340	5340	5340	200
400	20241227	115400	73721100	5340	5340	5340	5340	1
401	20241227	115300	73715760	5340	5340	5340	5340	0
402	20241227	115200	73715760	5340	5340	5340	5340	0
403	20241227	115100	73715760	5340	5340	5340	5340	1
404	20241227	115000	73710420	5330	5330	5330	5330	300
405	20241227	114900	72111420	5340	5340	5340	5340	0
406	20241227	114800	72111420	5340	5340	5340	5340	0
407	20241227	114700	72111420	5340	5340	5340	5340	1
408	20241227	114600	72106080	5340	5340	5340	5340	0
409	20241227	114500	72106080	5340	5340	5340	5340	0
410	20241227	114400	72106080	5340	5340	5340	5340	0
411	20241227	114300	72106080	5340	5340	5340	5340	0
412	20241227	114200	72106080	5340	5340	5340	5340	0
413	20241227	114100	72106080	5340	5330	5340	5330	201
414	20241227	114000	71034650	5340	5340	5340	5340	1
415	20241227	113900	71029310	5340	5340	5340	5340	0
416	20241227	113800	71029310	5340	5340	5340	5340	0
417	20241227	113700	71029310	5340	5340	5340	5340	0
418	20241227	113600	71029310	5340	5340	5340	5340	0
419	20241227	113500	71029310	5340	5340	5340	5340	0
420	20241227	113400	71029310	5340	5340	5340	5340	0
421	20241227	113300	71029310	5340	5340	5340	5340	0
422	20241227	113200	71029310	5340	5340	5340	5340	1
423	20241227	113100	71023970	5340	5340	5340	5340	0
424	20241227	113000	71023970	5340	5340	5340	5340	0
425	20241227	112900	71023970	5340	5330	5340	5330	111
426	20241227	112800	70432330	5340	5340	5340	5340	0
427	20241227	112700	70432330	5340	5340	5340	5340	0
428	20241227	112600	70432330	5340	5340	5340	5340	0
429	20241227	112500	70432330	5340	5330	5340	5330	2
430	20241227	112400	70421660	5340	5340	5340	5340	0
431	20241227	112300	70421660	5340	5340	5340	5340	0
432	20241227	112200	70421660	5340	5340	5340	5340	0
433	20241227	112100	70421660	5340	5340	5340	5340	0
434	20241227	112000	70421660	5340	5340	5340	5340	0
435	20241227	111900	70421660	5340	5340	5340	5340	1
436	20241227	111800	70416320	5330	5340	5340	5330	24
437	20241227	111700	70288390	5340	5340	5340	5340	0
438	20241227	111600	70288390	5340	5340	5340	5340	1
439	20241227	111500	70283050	5330	5330	5330	5330	0
440	20241227	111400	70283050	5330	5330	5330	5330	0
441	20241227	111300	70283050	5330	5330	5330	5330	0
442	20241227	111200	70283050	5330	5330	5330	5330	0
443	20241227	111100	70283050	5330	5330	5330	5330	1
444	20241227	111000	70277720	5340	5340	5340	5340	0
445	20241227	110900	70277720	5340	5320	5340	5320	3
446	20241227	110800	70261740	5320	5320	5320	5320	0
447	20241227	110700	70261740	5320	5320	5320	5320	0
448	20241227	110600	70261740	5320	5320	5320	5320	0
449	20241227	110500	70261740	5320	5320	5320	5320	0
450	20241227	110400	70261740	5320	5320	5320	5320	1
451	20241227	110300	70256420	5330	5330	5330	5330	1
452	20241227	110200	70251090	5340	5340	5340	5340	0
453	20241227	110100	70251090	5340	5330	5340	5330	2
454	20241227	110000	70240420	5330	5330	5330	5330	430
455	20241227	105900	67948520	5340	5340	5340	5340	0
456	20241227	105800	67948520	5340	5340	5340	5340	0
457	20241227	105700	67948520	5340	5340	5340	5340	0
458	20241227	105600	67948520	5340	5340	5340	5340	1
459	20241227	105500	67943180	5340	5340	5340	5340	0
460	20241227	105400	67943180	5340	5340	5340	5340	0
461	20241227	105300	67943180	5340	5340	5340	5340	0
462	20241227	105200	67943180	5340	5340	5340	5340	0
463	20241227	105100	67943180	5340	5340	5340	5340	0
464	20241227	105000	67943180	5340	5340	5340	5340	0
465	20241227	104900	67943180	5340	5340	5340	5340	1
466	20241227	104800	67937840	5350	5350	5350	5350	0
467	20241227	104700	67937840	5350	5350	5350	5350	1
468	20241227	104600	67932490	5340	5340	5340	5340	0
469	20241227	104500	67932490	5340	5340	5340	5340	0
470	20241227	104400	67932490	5340	5340	5340	5340	0
471	20241227	104300	67932490	5340	5340	5340	5340	1
472	20241227	104200	67927150	5330	5330	5330	5330	0
473	20241227	104100	67927150	5330	5330	5330	5330	0
474	20241227	104000	67927150	5330	5330	5330	5330	0
475	20241227	103900	67927150	5330	5330	5330	5330	0
476	20241227	103800	67927150	5330	5350	5350	5330	371
477	20241227	103700	65943040	5340	5340	5340	5340	0
478	20241227	103600	65943040	5340	5340	5340	5340	0
479	20241227	103500	65943040	5340	5330	5340	5330	171
480	20241227	103400	65029950	5340	5340	5340	5340	1
481	20241227	103300	65024610	5340	5340	5340	5340	0
482	20241227	103200	65024610	5340	5340	5340	5340	0
483	20241227	103100	65024610	5340	5340	5340	5340	0
484	20241227	103000	65024610	5340	5330	5340	5330	132
485	20241227	102900	64321040	5330	5330	5330	5330	0
486	20241227	102800	64321040	5330	5330	5330	5330	0
487	20241227	102700	64321040	5330	5330	5330	5330	1
488	20241227	102600	64315710	5320	5320	5320	5320	0
489	20241227	102500	64315710	5320	5320	5320	5320	70
490	20241227	102400	63943310	5330	5330	5330	5330	500
491	20241227	102300	61278310	5330	5330	5330	5330	1
492	20241227	102200	61272980	5330	5330	5330	5330	0
493	20241227	102100	61272980	5330	5330	5330	5330	0
494	20241227	102000	61272980	5330	5330	5330	5330	2
495	20241227	101900	61262320	5340	5340	5340	5340	0
496	20241227	101800	61262320	5340	5340	5340	5340	0
497	20241227	101700	61262320	5340	5340	5340	5340	0
498	20241227	101600	61262320	5340	5340	5340	5340	0
499	20241227	101500	61262320	5340	5340	5340	5340	0
500	20241227	101400	61262320	5340	5340	5340	5340	1
501	20241227	101300	61256980	5330	5330	5330	5330	2
502	20241227	101200	61246320	5330	5330	5330	5330	151
503	20241227	101100	60441490	5340	5340	5340	5340	0
504	20241227	101000	60441490	5340	5340	5340	5340	0
505	20241227	100900	60441490	5340	5340	5340	5340	0
506	20241227	100800	60441490	5340	5340	5340	5340	20
507	20241227	100700	60334690	5340	5340	5340	5340	1
508	20241227	100600	60329350	5330	5330	5330	5330	0
509	20241227	100500	60329350	5330	5330	5330	5330	2
510	20241227	100400	60318690	5340	5340	5340	5340	0
511	20241227	100300	60318690	5340	5340	5340	5340	0
512	20241227	100200	60318690	5340	5340	5340	5340	0
513	20241227	100100	60318690	5340	5340	5340	5340	0
514	20241227	100000	60318690	5340	5340	5340	5340	0
515	20241227	095900	60318690	5340	5340	5340	5340	1
516	20241227	095800	60313350	5320	5320	5320	5320	6
517	20241227	095700	60281430	5320	5320	5320	5320	0
518	20241227	095600	60281430	5320	5320	5320	5320	0
519	20241227	095500	60281430	5320	5320	5320	5320	0
520	20241227	095400	60281430	5320	5320	5320	5320	0
521	20241227	095300	60281430	5320	5320	5320	5320	0
522	20241227	095200	60281430	5320	5320	5320	5320	0
523	20241227	095100	60281430	5320	5320	5320	5320	2
524	20241227	095000	60270790	5320	5320	5320	5320	0
525	20241227	094900	60270790	5320	5320	5320	5320	0
526	20241227	094800	60270790	5320	5320	5320	5320	0
527	20241227	094700	60270790	5320	5320	5320	5320	74
528	20241227	094600	59877110	5320	5310	5320	5310	201
529	20241227	094500	58807800	5310	5310	5310	5310	1
530	20241227	094400	58802490	5320	5330	5330	5320	66
531	20241227	094300	58451360	5320	5340	5340	5320	401
532	20241227	094200	56318020	5330	5330	5330	5330	131
533	20241227	094100	55619790	5350	5340	5350	5340	3
534	20241227	094000	55603750	5340	5330	5340	5330	148
535	20241227	093900	54813710	5330	5330	5330	5330	84
536	20241227	093800	54365990	5320	5320	5320	5320	0
537	20241227	093700	54365990	5320	5320	5320	5320	233
538	20241227	093600	53126430	5320	5320	5320	5320	21
539	20241227	093500	53014710	5320	5320	5320	5320	0
540	20241227	093400	53014710	5320	5320	5320	5320	0
541	20241227	093300	53014710	5320	5320	5320	5320	0
542	20241227	093200	53014710	5320	5320	5320	5320	0
543	20241227	093100	53014710	5320	5310	5320	5310	1264
544	20241227	093000	46297090	5310	5310	5310	5310	273
545	20241227	092900	44847460	5310	5310	5320	5310	104
546	20241227	092800	44295150	5300	5300	5300	5300	2
547	20241227	092700	44284550	5340	5340	5340	5340	0
548	20241227	092600	44284550	5340	5340	5340	5340	1
549	20241227	092500	44279210	5300	5330	5330	5300	2500
550	20241227	092400	30987550	5340	5340	5340	5340	0
551	20241227	092300	30987550	5340	5340	5340	5340	0
552	20241227	092200	30987550	5340	5340	5340	5340	1
553	20241227	092100	30982210	5340	5340	5340	5340	0
554	20241227	092000	30982210	5340	5340	5340	5340	0
555	20241227	091900	30982210	5340	5340	5340	5340	0
556	20241227	091800	30982210	5340	5340	5340	5340	0
557	20241227	091700	30982210	5340	5330	5340	5330	133
558	20241227	091600	30273310	5330	5330	5330	5330	0
559	20241227	091500	30273310	5330	5350	5350	5330	534
560	20241227	091400	27425390	5340	5350	5350	5340	226
561	20241227	091300	26218050	5350	5350	5350	5350	1
562	20241227	091200	26212700	5340	5340	5340	5340	0
563	20241227	091100	26212700	5340	5340	5340	5340	0
564	20241227	091000	26212700	5340	5360	5370	5340	455
565	20241227	090900	23773420	5360	5340	5360	5340	580
566	20241227	090800	20670600	5340	5340	5340	5340	0
567	20241227	090700	20670600	5340	5340	5340	5340	101
568	20241227	090600	20131260	5340	5340	5340	5340	61
569	20241227	090500	19805520	5330	5330	5330	5330	0
570	20241227	090400	19805520	5330	5330	5330	5330	0
571	20241227	090300	19805520	5330	5330	5350	5330	1093
572	20241227	090200	13975810	5350	5350	5350	5350	344
573	20241227	090100	12135410	5320	5330	5330	5320	200
574	20241227	090000	11069430	5330	5310	5330	5300	2084