KissMeData/007210/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	184900	224654758	1824	1824	1824	1824	1689
3	20241227	184800	224654758	1824	1824	1824	1824	0
4	20241227	184700	224654758	1824	1824	1824	1824	0
5	20241227	184600	224654758	1824	1824	1824	1824	0
6	20241227	184500	224654758	1824	1824	1824	1824	0
7	20241227	184400	224654758	1824	1824	1824	1824	0
8	20241227	184300	224654758	1824	1824	1824	1824	0
9	20241227	184200	224654758	1824	1824	1824	1824	0
10	20241227	184100	224654758	1824	1824	1824	1824	0
11	20241227	184000	224654758	1824	1824	1824	1824	0
12	20241227	183900	224654758	1824	1824	1824	1824	0
13	20241227	183800	224654758	1824	1824	1824	1824	0
14	20241227	183700	224654758	1824	1824	1824	1824	0
15	20241227	183600	224654758	1824	1824	1824	1824	0
16	20241227	183500	224654758	1824	1824	1824	1824	0
17	20241227	183400	224654758	1824	1824	1824	1824	0
18	20241227	183300	224654758	1824	1824	1824	1824	0
19	20241227	183200	224654758	1824	1824	1824	1824	0
20	20241227	183100	224654758	1824	1824	1824	1824	0
21	20241227	183000	224654758	1824	1824	1824	1824	0
22	20241227	182900	224654758	1824	1824	1824	1824	0
23	20241227	182800	224654758	1824	1824	1824	1824	0
24	20241227	182700	224654758	1824	1824	1824	1824	0
25	20241227	182600	224654758	1824	1824	1824	1824	0
26	20241227	182500	224654758	1824	1824	1824	1824	0
27	20241227	182400	224654758	1824	1824	1824	1824	0
28	20241227	182300	224654758	1824	1824	1824	1824	0
29	20241227	182200	224654758	1824	1824	1824	1824	0
30	20241227	182100	224654758	1824	1824	1824	1824	0
31	20241227	182000	224654758	1824	1824	1824	1824	0
32	20241227	181900	224654758	1824	1824	1824	1824	1689
33	20241227	181800	224654758	1824	1824	1824	1824	0
34	20241227	181700	224654758	1824	1824	1824	1824	0
35	20241227	181600	224654758	1824	1824	1824	1824	0
36	20241227	181500	224654758	1824	1824	1824	1824	0
37	20241227	181400	224654758	1824	1824	1824	1824	0
38	20241227	181300	224654758	1824	1824	1824	1824	0
39	20241227	181200	224654758	1824	1824	1824	1824	0
40	20241227	181100	224654758	1824	1824	1824	1824	0
41	20241227	181000	224654758	1824	1824	1824	1824	0
42	20241227	180900	224654758	1824	1824	1824	1824	0
43	20241227	180800	224654758	1824	1824	1824	1824	0
44	20241227	180700	224654758	1824	1824	1824	1824	0
45	20241227	180600	224654758	1824	1824	1824	1824	0
46	20241227	180500	224654758	1824	1824	1824	1824	0
47	20241227	180400	224654758	1824	1824	1824	1824	0
48	20241227	180300	224654758	1824	1824	1824	1824	0
49	20241227	180200	224654758	1824	1824	1824	1824	0
50	20241227	180100	224654758	1824	1824	1824	1824	0
51	20241227	180000	224654758	1824	1824	1824	1824	0
52	20241227	175900	224654758	1824	1824	1824	1824	0
53	20241227	175800	224654758	1824	1824	1824	1824	0
54	20241227	175700	224654758	1824	1824	1824	1824	0
55	20241227	175600	224654758	1824	1824	1824	1824	0
56	20241227	175500	224654758	1824	1824	1824	1824	0
57	20241227	175400	224654758	1824	1824	1824	1824	0
58	20241227	175300	224654758	1824	1824	1824	1824	0
59	20241227	175200	224654758	1824	1824	1824	1824	0
60	20241227	175100	224654758	1824	1824	1824	1824	0
61	20241227	175000	224654758	1824	1824	1824	1824	0
62	20241227	174900	224654758	1824	1824	1824	1824	1689
63	20241227	174800	224654758	1824	1824	1824	1824	0
64	20241227	174700	224654758	1824	1824	1824	1824	0
65	20241227	174600	224654758	1824	1824	1824	1824	0
66	20241227	174500	224654758	1824	1824	1824	1824	0
67	20241227	174400	224654758	1824	1824	1824	1824	0
68	20241227	174300	224654758	1824	1824	1824	1824	0
69	20241227	174200	224654758	1824	1824	1824	1824	0
70	20241227	174100	224654758	1824	1824	1824	1824	0
71	20241227	174000	224654758	1824	1824	1824	1824	0
72	20241227	173900	224654758	1824	1824	1824	1824	0
73	20241227	173800	224654758	1824	1824	1824	1824	0
74	20241227	173700	224654758	1824	1824	1824	1824	0
75	20241227	173600	224654758	1824	1824	1824	1824	0
76	20241227	173500	224654758	1824	1824	1824	1824	0
77	20241227	173400	224654758	1824	1824	1824	1824	0
78	20241227	173300	224654758	1824	1824	1824	1824	0
79	20241227	173200	224654758	1824	1824	1824	1824	0
80	20241227	173100	224654758	1824	1824	1824	1824	0
81	20241227	173000	224654758	1824	1824	1824	1824	0
82	20241227	172900	224654758	1824	1824	1824	1824	0
83	20241227	172800	224654758	1824	1824	1824	1824	0
84	20241227	172700	224654758	1824	1824	1824	1824	0
85	20241227	172600	224654758	1824	1824	1824	1824	0
86	20241227	172500	224654758	1824	1824	1824	1824	0
87	20241227	172400	224654758	1824	1824	1824	1824	0
88	20241227	172300	224654758	1824	1824	1824	1824	0
89	20241227	172200	224654758	1824	1824	1824	1824	0
90	20241227	172100	224654758	1824	1824	1824	1824	0
91	20241227	172000	224654758	1824	1824	1824	1824	0
92	20241227	171900	224654758	1824	1824	1824	1824	1689
93	20241227	171800	224654758	1824	1824	1824	1824	0
94	20241227	171700	224654758	1824	1824	1824	1824	0
95	20241227	171600	224654758	1824	1824	1824	1824	0
96	20241227	171500	224654758	1824	1824	1824	1824	0
97	20241227	171400	224654758	1824	1824	1824	1824	0
98	20241227	171300	224654758	1824	1824	1824	1824	0
99	20241227	171200	224654758	1824	1824	1824	1824	0
100	20241227	171100	224654758	1824	1824	1824	1824	0
101	20241227	171000	224654758	1824	1824	1824	1824	0
102	20241227	170900	224654758	1824	1824	1824	1824	0
103	20241227	170800	224654758	1824	1824	1824	1824	0
104	20241227	170700	224654758	1824	1824	1824	1824	0
105	20241227	170600	224654758	1824	1824	1824	1824	0
106	20241227	170500	224654758	1824	1824	1824	1824	0
107	20241227	170400	224654758	1824	1824	1824	1824	0
108	20241227	170300	224654758	1824	1824	1824	1824	0
109	20241227	170200	224654758	1824	1824	1824	1824	0
110	20241227	170100	224654758	1824	1824	1824	1824	0
111	20241227	170000	224654758	1824	1824	1824	1824	0
112	20241227	165900	224654758	1824	1824	1824	1824	0
113	20241227	165800	224654758	1824	1824	1824	1824	0
114	20241227	165700	224654758	1824	1824	1824	1824	0
115	20241227	165600	224654758	1824	1824	1824	1824	0
116	20241227	165500	224654758	1824	1824	1824	1824	0
117	20241227	165400	224654758	1824	1824	1824	1824	0
118	20241227	165300	224654758	1824	1824	1824	1824	0
119	20241227	165200	224654758	1824	1824	1824	1824	0
120	20241227	165100	224654758	1824	1824	1824	1824	0
121	20241227	165000	224654758	1824	1824	1824	1824	0
122	20241227	164900	224654758	1824	1824	1824	1824	1689
123	20241227	164800	224654758	1824	1824	1824	1824	0
124	20241227	164700	224654758	1824	1824	1824	1824	0
125	20241227	164600	224654758	1824	1824	1824	1824	0
126	20241227	164500	224654758	1824	1824	1824	1824	0
127	20241227	164400	224654758	1824	1824	1824	1824	0
128	20241227	164300	224654758	1824	1824	1824	1824	0
129	20241227	164200	224654758	1824	1824	1824	1824	0
130	20241227	164100	224654758	1824	1824	1824	1824	0
131	20241227	164000	224654758	1824	1824	1824	1824	0
132	20241227	163900	224654758	1824	1824	1824	1824	0
133	20241227	163800	224654758	1824	1824	1824	1824	0
134	20241227	163700	224654758	1824	1824	1824	1824	0
135	20241227	163600	224654758	1824	1824	1824	1824	0
136	20241227	163500	224654758	1824	1824	1824	1824	0
137	20241227	163400	224654758	1824	1824	1824	1824	0
138	20241227	163300	224654758	1824	1824	1824	1824	0
139	20241227	163200	224654758	1824	1824	1824	1824	0
140	20241227	163100	224654758	1824	1824	1824	1824	0
141	20241227	163000	224654758	1824	1824	1824	1824	0
142	20241227	162900	224654758	1824	1824	1824	1824	0
143	20241227	162800	224654758	1824	1824	1824	1824	0
144	20241227	162700	224654758	1824	1824	1824	1824	0
145	20241227	162600	224654758	1824	1824	1824	1824	0
146	20241227	162500	224654758	1824	1824	1824	1824	0
147	20241227	162400	224654758	1824	1824	1824	1824	0
148	20241227	162300	224654758	1824	1824	1824	1824	0
149	20241227	162200	224654758	1824	1824	1824	1824	0
150	20241227	162100	224654758	1824	1824	1824	1824	0
151	20241227	162000	224654758	1824	1824	1824	1824	0
152	20241227	161900	224654758	1824	1824	1824	1824	1689
153	20241227	161800	224654758	1824	1824	1824	1824	0
154	20241227	161700	224654758	1824	1824	1824	1824	0
155	20241227	161600	224654758	1824	1824	1824	1824	0
156	20241227	161500	224654758	1824	1824	1824	1824	0
157	20241227	161400	224654758	1824	1824	1824	1824	0
158	20241227	161300	224654758	1824	1824	1824	1824	0
159	20241227	161200	224654758	1824	1824	1824	1824	0
160	20241227	161100	224654758	1824	1824	1824	1824	0
161	20241227	161000	224654758	1824	1824	1824	1824	0
162	20241227	160900	224654758	1824	1824	1824	1824	0
163	20241227	160800	224654758	1824	1824	1824	1824	0
164	20241227	160700	224654758	1824	1824	1824	1824	0
165	20241227	160600	224654758	1824	1824	1824	1824	0
166	20241227	160500	224654758	1824	1824	1824	1824	0
167	20241227	160400	224654758	1824	1824	1824	1824	0
168	20241227	160300	224654758	1824	1824	1824	1824	0
169	20241227	160200	224654758	1824	1824	1824	1824	0
170	20241227	160100	224654758	1824	1824	1824	1824	0
171	20241227	160000	224654758	1824	1824	1824	1824	0
172	20241227	155900	224654758	1824	1824	1824	1824	0
173	20241227	155800	224654758	1824	1824	1824	1824	0
174	20241227	155700	224654758	1824	1824	1824	1824	0
175	20241227	155600	224654758	1824	1824	1824	1824	0
176	20241227	155500	224654758	1824	1824	1824	1824	0
177	20241227	155400	224654758	1824	1824	1824	1824	0
178	20241227	155300	224654758	1824	1824	1824	1824	0
179	20241227	155200	224654758	1824	1824	1824	1824	0
180	20241227	155100	224654758	1824	1824	1824	1824	0
181	20241227	155000	224654758	1824	1824	1824	1824	0
182	20241227	154900	224654758	1824	1824	1824	1824	1689
183	20241227	154800	224654758	1824	1824	1824	1824	0
184	20241227	154700	224654758	1824	1824	1824	1824	0
185	20241227	154600	224654758	1824	1824	1824	1824	0
186	20241227	154500	224654758	1824	1824	1824	1824	0
187	20241227	154400	224654758	1824	1824	1824	1824	0
188	20241227	154300	224654758	1824	1824	1824	1824	0
189	20241227	154200	224654758	1824	1824	1824	1824	0
190	20241227	154100	224654758	1824	1824	1824	1824	0
191	20241227	154000	224654758	1824	1824	1824	1824	0
192	20241227	153900	224654758	1824	1824	1824	1824	0
193	20241227	153800	224654758	1824	1824	1824	1824	0
194	20241227	153700	224654758	1824	1824	1824	1824	0
195	20241227	153600	224654758	1824	1824	1824	1824	0
196	20241227	153500	224654758	1824	1824	1824	1824	0
197	20241227	153400	224654758	1824	1824	1824	1824	0
198	20241227	153300	224654758	1824	1824	1824	1824	0
199	20241227	153200	224654758	1824	1824	1824	1824	0
200	20241227	153100	224654758	1824	1824	1824	1824	0
201	20241227	153000	224654758	1824	1824	1824	1824	1689
202	20241227	152900	221574022	1827	1827	1827	1827	0
203	20241227	152800	221574022	1827	1827	1827	1827	0
204	20241227	152700	221574022	1827	1827	1827	1827	0
205	20241227	152600	221574022	1827	1827	1827	1827	0
206	20241227	152500	221574022	1827	1827	1827	1827	0
207	20241227	152400	221574022	1827	1827	1827	1827	0
208	20241227	152300	221574022	1827	1827	1827	1827	0
209	20241227	152200	221574022	1827	1827	1827	1827	0
210	20241227	152100	221574022	1827	1827	1827	1827	0
211	20241227	152000	221574022	1827	1827	1827	1827	0
212	20241227	151900	221574022	1827	1829	1829	1826	223
213	20241227	151800	221166716	1826	1827	1827	1826	196
214	20241227	151700	220808720	1829	1829	1829	1829	0
215	20241227	151600	220808720	1829	1829	1829	1829	1
216	20241227	151500	220806891	1827	1827	1827	1827	165
217	20241227	151400	220505436	1830	1827	1830	1826	281
218	20241227	151300	219992283	1830	1830	1830	1830	0
219	20241227	151200	219992283	1830	1830	1830	1830	2
220	20241227	151100	219988623	1830	1829	1830	1829	100
221	20241227	151000	219805721	1829	1826	1829	1826	152
222	20241227	150900	219527893	1826	1826	1826	1826	255
223	20241227	150800	219062263	1829	1829	1829	1829	10
224	20241227	150700	219043973	1829	1827	1829	1826	160
225	20241227	150600	218751697	1829	1829	1829	1829	0
226	20241227	150500	218751697	1829	1829	1829	1829	10
227	20241227	150400	218733407	1829	1829	1829	1829	4
228	20241227	150300	218726091	1829	1829	1829	1829	0
229	20241227	150200	218726091	1829	1829	1829	1829	3
230	20241227	150100	218720604	1827	1827	1827	1827	701
231	20241227	150000	217439877	1827	1827	1827	1827	6
232	20241227	145900	217428915	1827	1827	1827	1827	1
233	20241227	145800	217427088	1827	1827	1827	1827	0
234	20241227	145700	217427088	1827	1827	1827	1827	4
235	20241227	145600	217419780	1826	1826	1826	1826	0
236	20241227	145500	217419780	1826	1826	1826	1826	0
237	20241227	145400	217419780	1826	1826	1826	1826	0
238	20241227	145300	217419780	1826	1826	1826	1826	0
239	20241227	145200	217419780	1826	1826	1826	1826	239
240	20241227	145100	216983366	1827	1827	1827	1827	0
241	20241227	145000	216983366	1827	1827	1827	1827	1
242	20241227	144900	216981539	1827	1827	1827	1827	1
243	20241227	144800	216979712	1829	1829	1829	1829	1
244	20241227	144700	216977883	1827	1827	1827	1827	126
245	20241227	144600	216747681	1828	1828	1828	1828	0
246	20241227	144500	216747681	1828	1829	1829	1828	83
247	20241227	144400	216595952	1829	1829	1829	1829	2
248	20241227	144300	216592294	1828	1829	1829	1828	140
249	20241227	144200	216336334	1828	1828	1828	1828	188
250	20241227	144100	215992670	1828	1828	1828	1828	100
251	20241227	144000	215809870	1828	1828	1828	1828	515
252	20241227	143900	214868450	1827	1827	1827	1827	84
253	20241227	143800	214714982	1827	1827	1827	1827	0
254	20241227	143700	214714982	1827	1827	1827	1827	100
255	20241227	143600	214532282	1827	1827	1827	1827	1
256	20241227	143500	214530455	1826	1826	1826	1826	115
257	20241227	143400	214320465	1825	1825	1825	1825	0
258	20241227	143300	214320465	1825	1825	1825	1825	22
259	20241227	143200	214280315	1825	1825	1825	1825	100
260	20241227	143100	214097815	1825	1825	1825	1825	3
261	20241227	143000	214092340	1825	1826	1826	1825	137
262	20241227	142900	213842312	1825	1825	1825	1825	0
263	20241227	142800	213842312	1825	1825	1825	1825	21
264	20241227	142700	213803987	1825	1824	1825	1824	79
265	20241227	142600	213659851	1825	1825	1825	1825	101
266	20241227	142500	213475526	1824	1824	1824	1824	293
267	20241227	142400	212941094	1824	1824	1824	1824	0
268	20241227	142300	212941094	1824	1824	1824	1824	0
269	20241227	142200	212941094	1824	1824	1824	1824	0
270	20241227	142100	212941094	1824	1824	1824	1824	0
271	20241227	142000	212941094	1824	1824	1824	1824	0
272	20241227	141900	212941094	1824	1824	1824	1824	2
273	20241227	141800	212937446	1823	1823	1823	1823	0
274	20241227	141700	212937446	1823	1823	1823	1823	0
275	20241227	141600	212937446	1823	1820	1823	1820	3824
276	20241227	141500	205973614	1820	1820	1820	1820	10
277	20241227	141400	205955414	1820	1820	1820	1820	30
278	20241227	141300	205900814	1820	1820	1820	1820	2
279	20241227	141200	205897174	1820	1820	1820	1820	0
280	20241227	141100	205897174	1820	1820	1820	1820	1
281	20241227	141000	205895354	1820	1820	1820	1820	10
282	20241227	140900	205877154	1820	1819	1820	1819	133
283	20241227	140800	205635172	1820	1820	1820	1820	264
284	20241227	140700	205154692	1821	1821	1821	1821	1000
285	20241227	140600	203333692	1821	1821	1821	1821	569
286	20241227	140500	202297543	1821	1821	1821	1821	0
287	20241227	140400	202297543	1821	1821	1821	1821	50
288	20241227	140300	202206493	1821	1821	1821	1821	0
289	20241227	140200	202206493	1821	1821	1821	1821	0
290	20241227	140100	202206493	1821	1821	1821	1821	0
291	20241227	140000	202206493	1821	1821	1821	1821	20
292	20241227	135900	202170073	1824	1824	1824	1824	0
293	20241227	135800	202170073	1824	1824	1824	1824	1
294	20241227	135700	202168249	1823	1823	1823	1823	122
295	20241227	135600	201945843	1822	1822	1822	1822	0
296	20241227	135500	201945843	1822	1822	1822	1822	0
297	20241227	135400	201945843	1822	1822	1822	1822	0
298	20241227	135300	201945843	1822	1822	1822	1822	0
299	20241227	135200	201945843	1822	1822	1822	1822	68
300	20241227	135100	201821947	1822	1822	1822	1822	0
301	20241227	135000	201821947	1822	1822	1822	1822	9
302	20241227	134900	201805549	1821	1821	1821	1821	0
303	20241227	134800	201805549	1821	1821	1821	1821	1
304	20241227	134700	201803728	1827	1827	1827	1827	0
305	20241227	134600	201803728	1827	1827	1827	1827	0
306	20241227	134500	201803728	1827	1827	1827	1827	3
307	20241227	134400	201798247	1827	1827	1827	1827	0
308	20241227	134300	201798247	1827	1827	1827	1827	0
309	20241227	134200	201798247	1827	1827	1827	1827	0
310	20241227	134100	201798247	1827	1827	1827	1827	0
311	20241227	134000	201798247	1827	1827	1827	1827	601
312	20241227	133900	200700220	1818	1818	1818	1818	0
313	20241227	133800	200700220	1818	1818	1818	1818	0
314	20241227	133700	200700220	1818	1818	1818	1818	0
315	20241227	133600	200700220	1818	1827	1827	1818	755
316	20241227	133500	199320950	1827	1827	1827	1827	401
317	20241227	133400	198588323	1827	1827	1827	1827	0
318	20241227	133300	198588323	1827	1824	1827	1824	69
319	20241227	133200	198462410	1824	1827	1827	1824	301
320	20241227	133100	197913383	1824	1822	1826	1822	11891
321	20241227	133000	176225931	1823	1823	1823	1823	0
322	20241227	132900	176225931	1823	1823	1823	1823	0
323	20241227	132800	176225931	1823	1823	1823	1823	0
324	20241227	132700	176225931	1823	1823	1823	1823	2
325	20241227	132600	176222285	1824	1824	1824	1824	0
326	20241227	132500	176222285	1824	1817	1824	1817	68
327	20241227	132400	176098722	1823	1823	1823	1823	66
328	20241227	132300	175978404	1824	1824	1824	1824	1302
329	20241227	132200	173603556	1824	1824	1824	1824	627
330	20241227	132100	172459908	1823	1824	1824	1823	1265
331	20241227	132000	170153783	1823	1823	1823	1823	169
332	20241227	131900	169845696	1823	1823	1823	1823	100
333	20241227	131800	169663396	1823	1823	1823	1823	1
334	20241227	131700	169661573	1823	1823	1823	1823	43
335	20241227	131600	169583184	1823	1823	1823	1823	657
336	20241227	131500	168385473	1822	1822	1822	1822	700
337	20241227	131400	167110073	1822	1822	1822	1822	0
338	20241227	131300	167110073	1822	1822	1822	1822	0
339	20241227	131200	167110073	1822	1822	1822	1822	0
340	20241227	131100	167110073	1822	1822	1822	1822	5
341	20241227	131000	167100963	1822	1822	1822	1822	0
342	20241227	130900	167100963	1822	1822	1822	1822	0
343	20241227	130800	167100963	1822	1822	1822	1822	0
344	20241227	130700	167100963	1822	1822	1822	1822	0
345	20241227	130600	167100963	1822	1817	1822	1816	56
346	20241227	130500	166999251	1816	1816	1816	1816	0
347	20241227	130400	166999251	1816	1816	1816	1816	0
348	20241227	130300	166999251	1816	1820	1820	1816	1747
349	20241227	130200	163823559	1823	1823	1823	1823	1
350	20241227	130100	163821736	1823	1823	1823	1823	100
351	20241227	130000	163639436	1823	1823	1823	1823	100
352	20241227	125900	163457136	1823	1823	1823	1823	2
353	20241227	125800	163453490	1823	1823	1823	1823	1
354	20241227	125700	163451667	1818	1818	1818	1818	0
355	20241227	125600	163451667	1818	1822	1822	1818	416
356	20241227	125500	162694766	1822	1822	1822	1822	0
357	20241227	125400	162694766	1822	1822	1822	1822	0
358	20241227	125300	162694766	1822	1822	1822	1822	0
359	20241227	125200	162694766	1822	1823	1823	1822	83
360	20241227	125100	162543484	1823	1823	1823	1823	0
361	20241227	125000	162543484	1823	1823	1823	1823	1
362	20241227	124900	162541661	1823	1823	1823	1823	10
363	20241227	124800	162523431	1823	1823	1823	1823	0
364	20241227	124700	162523431	1823	1823	1823	1823	1
365	20241227	124600	162521608	1823	1823	1823	1823	26
366	20241227	124500	162474210	1824	1823	1824	1823	614
367	20241227	124400	161354887	1823	1823	1823	1823	104
368	20241227	124300	161165295	1822	1822	1822	1822	181
369	20241227	124200	160835513	1821	1821	1821	1821	2
370	20241227	124100	160831871	1822	1822	1822	1822	29
371	20241227	124000	160779033	1822	1822	1822	1822	59
372	20241227	123900	160671535	1822	1822	1822	1822	0
373	20241227	123800	160671535	1822	1823	1823	1822	2
374	20241227	123700	160667890	1820	1820	1820	1820	0
375	20241227	123600	160667890	1820	1821	1821	1820	241
376	20241227	123500	160229269	1820	1820	1820	1820	0
377	20241227	123400	160229269	1820	1823	1823	1820	2042
378	20241227	123300	156512685	1823	1823	1823	1823	158
379	20241227	123200	156224651	1822	1822	1822	1822	0
380	20241227	123100	156224651	1822	1823	1823	1822	60
381	20241227	123000	156115281	1823	1823	1823	1823	1
382	20241227	122900	156113458	1822	1822	1822	1822	12
383	20241227	122800	156091594	1823	1823	1824	1823	201
384	20241227	122700	155725170	1823	1823	1823	1823	0
385	20241227	122600	155725170	1823	1823	1823	1823	1
386	20241227	122500	155723347	1820	1820	1820	1820	0
387	20241227	122400	155723347	1820	1820	1820	1820	247
388	20241227	122300	155273807	1820	1820	1820	1820	2
389	20241227	122200	155270167	1820	1820	1820	1820	15
390	20241227	122100	155242867	1820	1820	1820	1820	6
391	20241227	122000	155231947	1820	1820	1820	1820	2
392	20241227	121900	155228307	1820	1820	1820	1820	0
393	20241227	121800	155228307	1820	1820	1820	1820	0
394	20241227	121700	155228307	1820	1820	1820	1820	36
395	20241227	121600	155162787	1820	1823	1823	1820	97
396	20241227	121500	154986243	1820	1824	1824	1820	430
397	20241227	121400	154203243	1824	1822	1824	1822	105
398	20241227	121300	154011923	1824	1824	1824	1824	0
399	20241227	121200	154011923	1824	1824	1824	1824	0
400	20241227	121100	154011923	1824	1817	1824	1817	2932
401	20241227	121000	148680580	1818	1812	1818	1811	716
402	20241227	120900	147381292	1812	1812	1812	1812	0
403	20241227	120800	147381292	1812	1812	1812	1812	0
404	20241227	120700	147381292	1812	1812	1812	1812	0
405	20241227	120600	147381292	1812	1812	1812	1812	637
406	20241227	120500	146227048	1813	1813	1813	1813	0
407	20241227	120400	146227048	1813	1813	1813	1813	1
408	20241227	120300	146225235	1813	1813	1813	1813	312
409	20241227	120200	145659579	1814	1814	1814	1814	0
410	20241227	120100	145659579	1814	1814	1814	1814	354
411	20241227	120000	145017423	1814	1815	1815	1814	327
412	20241227	115900	144423949	1816	1818	1818	1816	21
413	20241227	115800	144385792	1816	1817	1817	1816	20
414	20241227	115700	144349462	1818	1821	1821	1818	3786
415	20241227	115600	137457658	1824	1820	1824	1820	2569
416	20241227	115500	132779583	1820	1820	1820	1820	0
417	20241227	115400	132779583	1820	1825	1825	1820	203
418	20241227	115300	132409986	1825	1825	1825	1825	0
419	20241227	115200	132409986	1825	1825	1825	1825	1
420	20241227	115100	132408161	1821	1822	1822	1821	2
421	20241227	115000	132404518	1825	1825	1825	1825	0
422	20241227	114900	132404518	1825	1825	1825	1825	0
423	20241227	114800	132404518	1825	1825	1825	1825	10
424	20241227	114700	132386268	1824	1824	1824	1824	323
425	20241227	114600	131797116	1818	1818	1818	1818	0
426	20241227	114500	131797116	1818	1818	1818	1818	0
427	20241227	114400	131797116	1818	1818	1818	1818	0
428	20241227	114300	131797116	1818	1818	1818	1818	0
429	20241227	114200	131797116	1818	1821	1821	1818	50
430	20241227	114100	131706190	1822	1822	1822	1822	0
431	20241227	114000	131706190	1822	1822	1822	1822	1
432	20241227	113900	131704368	1825	1825	1825	1825	0
433	20241227	113800	131704368	1825	1825	1825	1825	10
434	20241227	113700	131686118	1825	1825	1825	1825	13
435	20241227	113600	131662393	1826	1826	1826	1826	22
436	20241227	113500	131622221	1827	1827	1827	1827	0
437	20241227	113400	131622221	1827	1827	1827	1827	0
438	20241227	113300	131622221	1827	1827	1827	1827	0
439	20241227	113200	131622221	1827	1827	1827	1827	0
440	20241227	113100	131622221	1827	1819	1827	1819	89
441	20241227	113000	131460322	1827	1827	1827	1827	1907
442	20241227	112900	127976233	1827	1827	1827	1827	1
443	20241227	112800	127974406	1815	1816	1816	1815	453
444	20241227	112700	127152210	1815	1815	1815	1815	1
445	20241227	112600	127150395	1830	1830	1830	1830	0
446	20241227	112500	127150395	1830	1831	1831	1810	10937
447	20241227	112400	107239370	1832	1832	1832	1832	0
448	20241227	112300	107239370	1832	1832	1832	1832	3
449	20241227	112200	107233874	1831	1831	1831	1831	146
450	20241227	112100	106966548	1832	1833	1833	1832	2
451	20241227	112000	106962883	1836	1836	1836	1836	0
452	20241227	111900	106962883	1836	1836	1836	1836	0
453	20241227	111800	106962883	1836	1836	1836	1836	0
454	20241227	111700	106962883	1836	1836	1836	1836	100
455	20241227	111600	106779283	1837	1837	1837	1837	1
456	20241227	111500	106777446	1841	1841	1841	1841	0
457	20241227	111400	106777446	1841	1841	1841	1841	4
458	20241227	111300	106770082	1841	1841	1841	1841	0
459	20241227	111200	106770082	1841	1841	1841	1841	15
460	20241227	111100	106742467	1831	1833	1833	1831	700
461	20241227	111000	105460764	1831	1831	1831	1831	0
462	20241227	110900	105460764	1831	1831	1831	1831	0
463	20241227	110800	105460764	1831	1831	1831	1831	20
464	20241227	110700	105424144	1831	1834	1841	1831	203
465	20241227	110600	105052121	1834	1839	1839	1834	202
466	20241227	110500	104681547	1834	1834	1834	1834	205
467	20241227	110400	104305577	1834	1834	1834	1834	32
468	20241227	110300	104246889	1835	1834	1835	1834	32
469	20241227	110200	104188200	1835	1841	1841	1835	101
470	20241227	110100	104002859	1839	1835	1841	1835	373
471	20241227	110000	103317998	1837	1837	1837	1837	123
472	20241227	105900	103092047	1838	1839	1839	1838	918
473	20241227	105800	101404762	1838	1838	1838	1838	114
474	20241227	105700	101195230	1839	1839	1839	1839	200
475	20241227	105600	100827430	1839	1842	1842	1838	4263
476	20241227	105500	92980340	1843	1845	1845	1843	1671
477	20241227	105400	89899134	1844	1844	1844	1844	0
478	20241227	105300	89899134	1844	1844	1844	1844	0
479	20241227	105200	89899134	1844	1844	1844	1844	0
480	20241227	105100	89899134	1844	1844	1844	1844	0
481	20241227	105000	89899134	1844	1844	1844	1844	1802
482	20241227	104900	86576246	1844	1844	1844	1844	0
483	20241227	104800	86576246	1844	1847	1847	1844	3467
484	20241227	104700	80175676	1848	1848	1848	1848	1234
485	20241227	104600	77895244	1849	1849	1849	1849	1
486	20241227	104500	77893395	1849	1849	1849	1849	41
487	20241227	104400	77817586	1850	1850	1850	1850	1
488	20241227	104300	77815736	1849	1849	1849	1849	0
489	20241227	104200	77815736	1849	1849	1849	1849	1
490	20241227	104100	77813887	1849	1851	1851	1849	1628
491	20241227	104000	74802877	1852	1852	1852	1852	0
492	20241227	103900	74802877	1852	1852	1852	1852	1
493	20241227	103800	74801025	1851	1851	1851	1851	0
494	20241227	103700	74801025	1851	1852	1852	1851	500
495	20241227	103600	73875524	1856	1856	1856	1856	12
496	20241227	103500	73853252	1856	1852	1856	1852	13
497	20241227	103400	73829128	1856	1852	1856	1852	359
498	20241227	103300	73164252	1856	1852	1856	1852	952
499	20241227	103200	71401140	1856	1856	1856	1856	0
500	20241227	103100	71401140	1856	1856	1856	1856	0
501	20241227	103000	71401140	1856	1856	1856	1856	0
502	20241227	102900	71401140	1856	1850	1856	1850	400
503	20241227	102800	70661128	1859	1859	1859	1859	0
504	20241227	102700	70661128	1859	1859	1859	1859	0
505	20241227	102600	70661128	1859	1850	1859	1850	123
506	20241227	102500	70433560	1860	1854	1860	1851	54
507	20241227	102400	70333485	1854	1855	1855	1854	282
508	20241227	102300	69810453	1861	1861	1861	1861	0
509	20241227	102200	69810453	1861	1861	1861	1856	5
510	20241227	102100	69801153	1856	1856	1856	1856	68
511	20241227	102000	69674945	1857	1859	1859	1857	521
512	20241227	101900	68707426	1861	1861	1861	1861	0
513	20241227	101800	68707426	1861	1861	1861	1861	0
514	20241227	101700	68707426	1861	1857	1861	1857	3
515	20241227	101600	68701847	1861	1861	1861	1861	0
516	20241227	101500	68701847	1861	1861	1861	1861	0
517	20241227	101400	68701847	1861	1858	1861	1855	694
518	20241227	101300	67411561	1859	1859	1859	1859	1
519	20241227	101200	67409702	1859	1859	1859	1859	1
520	20241227	101100	67407843	1861	1861	1861	1861	0
521	20241227	101000	67407843	1861	1861	1861	1861	0
522	20241227	100900	67407843	1861	1861	1861	1861	0
523	20241227	100800	67407843	1861	1861	1861	1861	0
524	20241227	100700	67407843	1861	1861	1861	1861	0
525	20241227	100600	67407843	1861	1861	1861	1861	0
526	20241227	100500	67407843	1861	1861	1861	1861	1
527	20241227	100400	67405982	1861	1860	1861	1860	269
528	20241227	100300	66905641	1861	1861	1861	1861	3
529	20241227	100200	66900058	1861	1861	1861	1861	0
530	20241227	100100	66900058	1861	1861	1861	1861	0
531	20241227	100000	66900058	1861	1861	1861	1861	0
532	20241227	095900	66900058	1861	1858	1861	1855	1002
533	20241227	095800	65041209	1862	1862	1862	1862	0
534	20241227	095700	65041209	1862	1855	1862	1855	3497
535	20241227	095600	58549152	1855	1855	1855	1855	0
536	20241227	095500	58549152	1855	1855	1855	1855	10
537	20241227	095400	58530602	1855	1854	1855	1854	111
538	20241227	095300	58324707	1855	1847	1855	1847	2741
539	20241227	095200	53262072	1847	1847	1847	1847	100
540	20241227	095100	53077372	1847	1847	1847	1847	1
541	20241227	095000	53075525	1847	1849	1849	1847	209
542	20241227	094900	52689284	1847	1847	1847	1847	418
543	20241227	094800	51917238	1847	1848	1848	1847	5
544	20241227	094700	51908002	1849	1848	1849	1848	105
545	20241227	094600	51713957	1849	1849	1849	1848	758
546	20241227	094500	50312558	1849	1851	1851	1849	225
547	20241227	094400	49896206	1855	1853	1855	1852	121
548	20241227	094300	49672104	1855	1853	1855	1853	2
549	20241227	094200	49668396	1855	1855	1855	1855	0
550	20241227	094100	49668396	1855	1853	1855	1852	1718
551	20241227	094000	46481511	1855	1855	1855	1855	200
552	20241227	093900	46110511	1855	1855	1855	1855	1
553	20241227	093800	46108656	1851	1851	1851	1851	0
554	20241227	093700	46108656	1851	1851	1851	1851	0
555	20241227	093600	46108656	1851	1851	1851	1851	0
556	20241227	093500	46108656	1851	1851	1851	1851	0
557	20241227	093400	46108656	1851	1852	1855	1851	25
558	20241227	093300	46062362	1856	1856	1856	1856	1
559	20241227	093200	46060506	1855	1856	1856	1855	282
560	20241227	093100	45537331	1862	1862	1862	1855	1199
561	20241227	093000	43313172	1862	1855	1862	1855	178
562	20241227	092900	42982915	1855	1855	1855	1855	4
563	20241227	092800	42975495	1855	1855	1855	1855	0
564	20241227	092700	42975495	1855	1855	1855	1855	0
565	20241227	092600	42975495	1855	1849	1855	1849	685
566	20241227	092500	41708816	1849	1849	1849	1849	10
567	20241227	092400	41690326	1849	1850	1850	1846	100
568	20241227	092300	41505556	1846	1846	1855	1846	372
569	20241227	092200	40817316	1850	1852	1853	1850	6732
570	20241227	092100	28362501	1862	1862	1862	1862	0
571	20241227	092000	28362501	1862	1862	1862	1862	0
572	20241227	091900	28362501	1862	1856	1862	1850	11675
573	20241227	091800	6746727	1856	1858	1858	1856	405
574	20241227	091700	5994831	1859	1859	1859	1859	2
575	20241227	091600	5991113	1859	1859	1859	1859	0
576	20241227	091500	5991113	1859	1860	1861	1859	309
577	20241227	091400	5416661	1859	1860	1860	1859	316
578	20241227	091300	4828917	1860	1860	1860	1860	0
579	20241227	091200	4828917	1860	1860	1860	1860	1
580	20241227	091100	4827057	1860	1860	1860	1860	0
581	20241227	091000	4827057	1860	1862	1862	1860	6
582	20241227	090900	4815887	1862	1862	1862	1862	0
583	20241227	090800	4815887	1862	1862	1862	1862	1
584	20241227	090700	4814025	1856	1856	1856	1856	0
585	20241227	090600	4814025	1856	1856	1861	1855	214
586	20241227	090500	4416795	1856	1856	1856	1856	913
587	20241227	090400	2722267	1860	1857	1862	1857	457
588	20241227	090300	1872818	1862	1862	1862	1862	100
589	20241227	090200	1686618	1862	1862	1862	1862	0
590	20241227	090100	1686618	1862	1862	1862	1857	753
591	20241227	090000	285452	1862	1870	1870	1862	153