KissMeData/002920/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183800	70686729	1887	1887	1887	1887	1117
3	20241226	183700	70686729	1887	1887	1887	1887	0
4	20241226	183600	70686729	1887	1887	1887	1887	0
5	20241226	183500	70686729	1887	1887	1887	1887	0
6	20241226	183400	70686729	1887	1887	1887	1887	0
7	20241226	183300	70686729	1887	1887	1887	1887	0
8	20241226	183200	70686729	1887	1887	1887	1887	0
9	20241226	183100	70686729	1887	1887	1887	1887	0
10	20241226	183000	70686729	1887	1887	1887	1887	0
11	20241226	182900	70686729	1887	1887	1887	1887	0
12	20241226	182800	70686729	1887	1887	1887	1887	0
13	20241226	182700	70686729	1887	1887	1887	1887	0
14	20241226	182600	70686729	1887	1887	1887	1887	0
15	20241226	182500	70686729	1887	1887	1887	1887	0
16	20241226	182400	70686729	1887	1887	1887	1887	0
17	20241226	182300	70686729	1887	1887	1887	1887	0
18	20241226	182200	70686729	1887	1887	1887	1887	0
19	20241226	182100	70686729	1887	1887	1887	1887	0
20	20241226	182000	70686729	1887	1887	1887	1887	0
21	20241226	181900	70686729	1887	1887	1887	1887	0
22	20241226	181800	70686729	1887	1887	1887	1887	0
23	20241226	181700	70686729	1887	1887	1887	1887	0
24	20241226	181600	70686729	1887	1887	1887	1887	0
25	20241226	181500	70686729	1887	1887	1887	1887	0
26	20241226	181400	70686729	1887	1887	1887	1887	0
27	20241226	181300	70686729	1887	1887	1887	1887	0
28	20241226	181200	70686729	1887	1887	1887	1887	0
29	20241226	181100	70686729	1887	1887	1887	1887	0
30	20241226	181000	70686729	1887	1887	1887	1887	0
31	20241226	180900	70686729	1887	1887	1887	1887	0
32	20241226	180800	70686729	1887	1887	1887	1887	1117
33	20241226	180700	70686729	1887	1887	1887	1887	0
34	20241226	180600	70686729	1887	1887	1887	1887	0
35	20241226	180500	70686729	1887	1887	1887	1887	0
36	20241226	180400	70686729	1887	1887	1887	1887	0
37	20241226	180300	70686729	1887	1887	1887	1887	0
38	20241226	180200	70686729	1887	1887	1887	1887	0
39	20241226	180100	70686729	1887	1887	1887	1887	0
40	20241226	180000	70686729	1887	1887	1887	1887	0
41	20241226	175900	70686729	1887	1887	1887	1887	0
42	20241226	175800	70686729	1887	1887	1887	1887	0
43	20241226	175700	70686729	1887	1887	1887	1887	0
44	20241226	175600	70686729	1887	1887	1887	1887	0
45	20241226	175500	70686729	1887	1887	1887	1887	0
46	20241226	175400	70686729	1887	1887	1887	1887	0
47	20241226	175300	70686729	1887	1887	1887	1887	0
48	20241226	175200	70686729	1887	1887	1887	1887	0
49	20241226	175100	70686729	1887	1887	1887	1887	0
50	20241226	175000	70686729	1887	1887	1887	1887	0
51	20241226	174900	70686729	1887	1887	1887	1887	0
52	20241226	174800	70686729	1887	1887	1887	1887	0
53	20241226	174700	70686729	1887	1887	1887	1887	0
54	20241226	174600	70686729	1887	1887	1887	1887	0
55	20241226	174500	70686729	1887	1887	1887	1887	0
56	20241226	174400	70686729	1887	1887	1887	1887	0
57	20241226	174300	70686729	1887	1887	1887	1887	0
58	20241226	174200	70686729	1887	1887	1887	1887	0
59	20241226	174100	70686729	1887	1887	1887	1887	0
60	20241226	174000	70686729	1887	1887	1887	1887	0
61	20241226	173900	70686729	1887	1887	1887	1887	0
62	20241226	173800	70686729	1887	1887	1887	1887	1117
63	20241226	173700	70686729	1887	1887	1887	1887	0
64	20241226	173600	70686729	1887	1887	1887	1887	0
65	20241226	173500	70686729	1887	1887	1887	1887	0
66	20241226	173400	70686729	1887	1887	1887	1887	0
67	20241226	173300	70686729	1887	1887	1887	1887	0
68	20241226	173200	70686729	1887	1887	1887	1887	0
69	20241226	173100	70686729	1887	1887	1887	1887	0
70	20241226	173000	70686729	1887	1887	1887	1887	0
71	20241226	172900	70686729	1887	1887	1887	1887	0
72	20241226	172800	70686729	1887	1887	1887	1887	0
73	20241226	172700	70686729	1887	1887	1887	1887	0
74	20241226	172600	70686729	1887	1887	1887	1887	0
75	20241226	172500	70686729	1887	1887	1887	1887	0
76	20241226	172400	70686729	1887	1887	1887	1887	0
77	20241226	172300	70686729	1887	1887	1887	1887	0
78	20241226	172200	70686729	1887	1887	1887	1887	0
79	20241226	172100	70686729	1887	1887	1887	1887	0
80	20241226	172000	70686729	1887	1887	1887	1887	0
81	20241226	171900	70686729	1887	1887	1887	1887	0
82	20241226	171800	70686729	1887	1887	1887	1887	0
83	20241226	171700	70686729	1887	1887	1887	1887	0
84	20241226	171600	70686729	1887	1887	1887	1887	0
85	20241226	171500	70686729	1887	1887	1887	1887	0
86	20241226	171400	70686729	1887	1887	1887	1887	0
87	20241226	171300	70686729	1887	1887	1887	1887	0
88	20241226	171200	70686729	1887	1887	1887	1887	0
89	20241226	171100	70686729	1887	1887	1887	1887	0
90	20241226	171000	70686729	1887	1887	1887	1887	0
91	20241226	170900	70686729	1887	1887	1887	1887	0
92	20241226	170800	70686729	1887	1887	1887	1887	1117
93	20241226	170700	70686729	1887	1887	1887	1887	0
94	20241226	170600	70686729	1887	1887	1887	1887	0
95	20241226	170500	70686729	1887	1887	1887	1887	0
96	20241226	170400	70686729	1887	1887	1887	1887	0
97	20241226	170300	70686729	1887	1887	1887	1887	0
98	20241226	170200	70686729	1887	1887	1887	1887	0
99	20241226	170100	70686729	1887	1887	1887	1887	0
100	20241226	170000	70686729	1887	1887	1887	1887	0
101	20241226	165900	70686729	1887	1887	1887	1887	0
102	20241226	165800	70686729	1887	1887	1887	1887	0
103	20241226	165700	70686729	1887	1887	1887	1887	0
104	20241226	165600	70686729	1887	1887	1887	1887	0
105	20241226	165500	70686729	1887	1887	1887	1887	0
106	20241226	165400	70686729	1887	1887	1887	1887	0
107	20241226	165300	70686729	1887	1887	1887	1887	0
108	20241226	165200	70686729	1887	1887	1887	1887	0
109	20241226	165100	70686729	1887	1887	1887	1887	0
110	20241226	165000	70686729	1887	1887	1887	1887	0
111	20241226	164900	70686729	1887	1887	1887	1887	0
112	20241226	164800	70686729	1887	1887	1887	1887	0
113	20241226	164700	70686729	1887	1887	1887	1887	0
114	20241226	164600	70686729	1887	1887	1887	1887	0
115	20241226	164500	70686729	1887	1887	1887	1887	0
116	20241226	164400	70686729	1887	1887	1887	1887	0
117	20241226	164300	70686729	1887	1887	1887	1887	0
118	20241226	164200	70686729	1887	1887	1887	1887	0
119	20241226	164100	70686729	1887	1887	1887	1887	0
120	20241226	164000	70686729	1887	1887	1887	1887	0
121	20241226	163900	70686729	1887	1887	1887	1887	0
122	20241226	163800	70686729	1887	1887	1887	1887	1117
123	20241226	163700	70686729	1887	1887	1887	1887	0
124	20241226	163600	70686729	1887	1887	1887	1887	0
125	20241226	163500	70686729	1887	1887	1887	1887	0
126	20241226	163400	70686729	1887	1887	1887	1887	0
127	20241226	163300	70686729	1887	1887	1887	1887	0
128	20241226	163200	70686729	1887	1887	1887	1887	0
129	20241226	163100	70686729	1887	1887	1887	1887	0
130	20241226	163000	70686729	1887	1887	1887	1887	0
131	20241226	162900	70686729	1887	1887	1887	1887	0
132	20241226	162800	70686729	1887	1887	1887	1887	0
133	20241226	162700	70686729	1887	1887	1887	1887	0
134	20241226	162600	70686729	1887	1887	1887	1887	0
135	20241226	162500	70686729	1887	1887	1887	1887	0
136	20241226	162400	70686729	1887	1887	1887	1887	0
137	20241226	162300	70686729	1887	1887	1887	1887	0
138	20241226	162200	70686729	1887	1887	1887	1887	0
139	20241226	162100	70686729	1887	1887	1887	1887	0
140	20241226	162000	70686729	1887	1887	1887	1887	0
141	20241226	161900	70686729	1887	1887	1887	1887	0
142	20241226	161800	70686729	1887	1887	1887	1887	0
143	20241226	161700	70686729	1887	1887	1887	1887	0
144	20241226	161600	70686729	1887	1887	1887	1887	0
145	20241226	161500	70686729	1887	1887	1887	1887	0
146	20241226	161400	70686729	1887	1887	1887	1887	0
147	20241226	161300	70686729	1887	1887	1887	1887	0
148	20241226	161200	70686729	1887	1887	1887	1887	0
149	20241226	161100	70686729	1887	1887	1887	1887	0
150	20241226	161000	70686729	1887	1887	1887	1887	0
151	20241226	160900	70686729	1887	1887	1887	1887	0
152	20241226	160800	70686729	1887	1887	1887	1887	1117
153	20241226	160700	70686729	1887	1887	1887	1887	0
154	20241226	160600	70686729	1887	1887	1887	1887	0
155	20241226	160500	70686729	1887	1887	1887	1887	0
156	20241226	160400	70686729	1887	1887	1887	1887	0
157	20241226	160300	70686729	1887	1887	1887	1887	0
158	20241226	160200	70686729	1887	1887	1887	1887	0
159	20241226	160100	70686729	1887	1887	1887	1887	0
160	20241226	160000	70686729	1887	1887	1887	1887	0
161	20241226	155900	70686729	1887	1887	1887	1887	0
162	20241226	155800	70686729	1887	1887	1887	1887	0
163	20241226	155700	70686729	1887	1887	1887	1887	0
164	20241226	155600	70686729	1887	1887	1887	1887	0
165	20241226	155500	70686729	1887	1887	1887	1887	0
166	20241226	155400	70686729	1887	1887	1887	1887	0
167	20241226	155300	70686729	1887	1887	1887	1887	0
168	20241226	155200	70686729	1887	1887	1887	1887	0
169	20241226	155100	70686729	1887	1887	1887	1887	0
170	20241226	155000	70686729	1887	1887	1887	1887	0
171	20241226	154900	70686729	1887	1887	1887	1887	0
172	20241226	154800	70686729	1887	1887	1887	1887	0
173	20241226	154700	70686729	1887	1887	1887	1887	0
174	20241226	154600	70686729	1887	1887	1887	1887	0
175	20241226	154500	70686729	1887	1887	1887	1887	0
176	20241226	154400	70686729	1887	1887	1887	1887	0
177	20241226	154300	70686729	1887	1887	1887	1887	0
178	20241226	154200	70686729	1887	1887	1887	1887	0
179	20241226	154100	70686729	1887	1887	1887	1887	0
180	20241226	154000	70686729	1887	1887	1887	1887	0
181	20241226	153900	70686729	1887	1887	1887	1887	0
182	20241226	153800	70686729	1887	1887	1887	1887	1117
183	20241226	153700	70686729	1887	1887	1887	1887	0
184	20241226	153600	70686729	1887	1887	1887	1887	0
185	20241226	153500	70686729	1887	1887	1887	1887	0
186	20241226	153400	70686729	1887	1887	1887	1887	0
187	20241226	153300	70686729	1887	1887	1887	1887	0
188	20241226	153200	70686729	1887	1887	1887	1887	0
189	20241226	153100	70686729	1887	1887	1887	1887	0
190	20241226	153000	70686729	1887	1887	1887	1887	1117
191	20241226	152900	68578950	1883	1883	1883	1883	0
192	20241226	152800	68578950	1883	1883	1883	1883	0
193	20241226	152700	68578950	1883	1883	1883	1883	0
194	20241226	152600	68578950	1883	1883	1883	1883	0
195	20241226	152500	68578950	1883	1883	1883	1883	0
196	20241226	152400	68578950	1883	1883	1883	1883	0
197	20241226	152300	68578950	1883	1883	1883	1883	0
198	20241226	152200	68578950	1883	1883	1883	1883	0
199	20241226	152100	68578950	1883	1883	1883	1883	0
200	20241226	152000	68578950	1883	1883	1883	1883	0
201	20241226	151900	68578950	1883	1883	1883	1883	0
202	20241226	151800	68578950	1883	1883	1883	1883	0
203	20241226	151700	68578950	1883	1883	1883	1883	0
204	20241226	151600	68578950	1883	1883	1883	1883	0
205	20241226	151500	68578950	1883	1883	1883	1883	0
206	20241226	151400	68578950	1883	1883	1883	1883	1
207	20241226	151300	68577067	1883	1883	1883	1883	0
208	20241226	151200	68577067	1883	1886	1886	1883	20
209	20241226	151100	68539377	1889	1889	1889	1889	0
210	20241226	151000	68539377	1889	1889	1889	1889	0
211	20241226	150900	68539377	1889	1889	1889	1889	0
212	20241226	150800	68539377	1889	1889	1889	1889	0
213	20241226	150700	68539377	1889	1884	1889	1884	100
214	20241226	150600	68350936	1884	1884	1884	1884	0
215	20241226	150500	68350936	1884	1884	1884	1884	0
216	20241226	150400	68350936	1884	1884	1884	1884	8
217	20241226	150300	68335864	1884	1884	1884	1884	0
218	20241226	150200	68335864	1884	1884	1884	1884	0
219	20241226	150100	68335864	1884	1884	1884	1884	0
220	20241226	150000	68335864	1884	1884	1884	1884	0
221	20241226	145900	68335864	1884	1884	1884	1884	0
222	20241226	145800	68335864	1884	1884	1884	1884	0
223	20241226	145700	68335864	1884	1884	1884	1884	0
224	20241226	145600	68335864	1884	1884	1884	1884	0
225	20241226	145500	68335864	1884	1884	1884	1884	0
226	20241226	145400	68335864	1884	1884	1884	1884	0
227	20241226	145300	68335864	1884	1884	1884	1884	0
228	20241226	145200	68335864	1884	1884	1884	1884	0
229	20241226	145100	68335864	1884	1884	1884	1884	1
230	20241226	145000	68333980	1889	1889	1889	1889	0
231	20241226	144900	68333980	1889	1889	1889	1889	1000
232	20241226	144800	66444980	1890	1890	1890	1890	0
233	20241226	144700	66444980	1890	1890	1890	1890	0
234	20241226	144600	66444980	1890	1890	1890	1890	1
235	20241226	144500	66443090	1890	1890	1890	1890	1
236	20241226	144400	66441200	1890	1890	1890	1890	0
237	20241226	144300	66441200	1890	1890	1890	1890	0
238	20241226	144200	66441200	1890	1890	1890	1890	0
239	20241226	144100	66441200	1890	1890	1890	1890	74
240	20241226	144000	66301340	1890	1890	1890	1890	0
241	20241226	143900	66301340	1890	1890	1890	1890	0
242	20241226	143800	66301340	1890	1890	1890	1890	0
243	20241226	143700	66301340	1890	1890	1890	1890	0
244	20241226	143600	66301340	1890	1890	1890	1890	0
245	20241226	143500	66301340	1890	1890	1890	1890	36
246	20241226	143400	66233300	1886	1886	1886	1886	0
247	20241226	143300	66233300	1886	1886	1886	1886	100
248	20241226	143200	66044700	1887	1887	1887	1887	0
249	20241226	143100	66044700	1887	1887	1887	1887	0
250	20241226	143000	66044700	1887	1887	1887	1887	0
251	20241226	142900	66044700	1887	1887	1887	1887	0
252	20241226	142800	66044700	1887	1887	1887	1887	0
253	20241226	142700	66044700	1887	1887	1887	1887	0
254	20241226	142600	66044700	1887	1887	1887	1887	0
255	20241226	142500	66044700	1887	1887	1887	1887	0
256	20241226	142400	66044700	1887	1875	1889	1875	3
257	20241226	142300	66039049	1882	1873	1882	1873	22
258	20241226	142200	65997790	1872	1872	1872	1872	0
259	20241226	142100	65997790	1872	1872	1872	1872	391
260	20241226	142000	65265838	1871	1871	1871	1871	2132
261	20241226	141900	61276866	1871	1871	1871	1871	0
262	20241226	141800	61276866	1871	1874	1874	1871	457
263	20241226	141700	60421720	1875	1878	1878	1874	4463
264	20241226	141600	52050342	1879	1879	1879	1879	10
265	20241226	141500	52031552	1879	1879	1879	1879	9
266	20241226	141400	52014641	1879	1879	1879	1879	11
267	20241226	141300	51993972	1879	1879	1879	1879	8
268	20241226	141200	51978940	1879	1879	1879	1879	2
269	20241226	141100	51975182	1878	1878	1878	1878	3
270	20241226	141000	51969548	1878	1878	1878	1878	876
271	20241226	140900	50324420	1877	1877	1877	1877	0
272	20241226	140800	50324420	1877	1877	1877	1877	0
273	20241226	140700	50324420	1877	1877	1877	1877	0
274	20241226	140600	50324420	1877	1877	1877	1877	0
275	20241226	140500	50324420	1877	1877	1877	1877	0
276	20241226	140400	50324420	1877	1877	1877	1877	3
277	20241226	140300	50318789	1878	1878	1878	1878	25
278	20241226	140200	50271839	1878	1878	1878	1878	21
279	20241226	140100	50232401	1879	1879	1879	1879	0
280	20241226	140000	50232401	1879	1879	1879	1879	0
281	20241226	135900	50232401	1879	1879	1879	1879	0
282	20241226	135800	50232401	1879	1879	1879	1879	0
283	20241226	135700	50232401	1879	1879	1879	1879	0
284	20241226	135600	50232401	1879	1879	1879	1879	0
285	20241226	135500	50232401	1879	1879	1879	1879	0
286	20241226	135400	50232401	1879	1879	1879	1879	0
287	20241226	135300	50232401	1879	1879	1879	1879	0
288	20241226	135200	50232401	1879	1879	1879	1879	0
289	20241226	135100	50232401	1879	1879	1879	1879	0
290	20241226	135000	50232401	1879	1879	1879	1879	0
291	20241226	134900	50232401	1879	1879	1879	1879	1
292	20241226	134800	50230522	1879	1879	1879	1879	0
293	20241226	134700	50230522	1879	1879	1879	1879	0
294	20241226	134600	50230522	1879	1879	1879	1879	0
295	20241226	134500	50230522	1879	1879	1879	1879	0
296	20241226	134400	50230522	1879	1879	1879	1879	0
297	20241226	134300	50230522	1879	1879	1879	1879	0
298	20241226	134200	50230522	1879	1879	1879	1879	0
299	20241226	134100	50230522	1879	1879	1879	1879	200
300	20241226	134000	49854722	1879	1879	1879	1879	1104
301	20241226	133900	47780306	1879	1879	1879	1879	500
302	20241226	133800	46840806	1879	1879	1879	1879	505
303	20241226	133700	45891911	1879	1880	1880	1879	205
304	20241226	133600	45506527	1880	1880	1880	1880	0
305	20241226	133500	45506527	1880	1880	1880	1880	403
306	20241226	133400	44748887	1880	1880	1880	1880	500
307	20241226	133300	43808887	1880	1880	1880	1880	210
308	20241226	133200	43414087	1880	1880	1880	1880	0
309	20241226	133100	43414087	1880	1880	1880	1880	0
310	20241226	133000	43414087	1880	1880	1880	1880	50
311	20241226	132900	43320087	1880	1881	1881	1880	1025
312	20241226	132800	41392746	1882	1882	1882	1882	0
313	20241226	132700	41392746	1882	1882	1882	1881	402
314	20241226	132600	40636482	1882	1885	1885	1882	2313
315	20241226	132500	36283291	1886	1886	1886	1886	0
316	20241226	132400	36283291	1886	1886	1886	1886	0
317	20241226	132300	36283291	1886	1886	1886	1886	0
318	20241226	132200	36283291	1886	1886	1886	1886	0
319	20241226	132100	36283291	1886	1886	1886	1886	0
320	20241226	132000	36283291	1886	1890	1890	1886	2136
321	20241226	131900	32252644	1891	1891	1891	1891	0
322	20241226	131800	32252644	1891	1891	1891	1891	0
323	20241226	131700	32252644	1891	1893	1893	1891	9
324	20241226	131600	32235616	1895	1895	1895	1895	0
325	20241226	131500	32235616	1895	1895	1895	1895	0
326	20241226	131400	32235616	1895	1895	1895	1895	0
327	20241226	131300	32235616	1895	1895	1895	1895	0
328	20241226	131200	32235616	1895	1895	1895	1895	0
329	20241226	131100	32235616	1895	1895	1895	1895	0
330	20241226	131000	32235616	1895	1895	1895	1895	1
331	20241226	130900	32233721	1894	1894	1894	1894	0
332	20241226	130800	32233721	1894	1894	1894	1894	0
333	20241226	130700	32233721	1894	1894	1894	1894	0
334	20241226	130600	32233721	1894	1894	1894	1894	0
335	20241226	130500	32233721	1894	1894	1894	1894	0
336	20241226	130400	32233721	1894	1894	1894	1894	0
337	20241226	130300	32233721	1894	1895	1895	1894	6
338	20241226	130200	32222356	1893	1891	1895	1891	8
339	20241226	130100	32207214	1894	1894	1894	1894	0
340	20241226	130000	32207214	1894	1894	1894	1894	0
341	20241226	125900	32207214	1894	1894	1894	1894	0
342	20241226	125800	32207214	1894	1894	1894	1894	0
343	20241226	125700	32207214	1894	1894	1894	1894	0
344	20241226	125600	32207214	1894	1894	1894	1894	0
345	20241226	125500	32207214	1894	1894	1894	1894	0
346	20241226	125400	32207214	1894	1894	1894	1894	0
347	20241226	125300	32207214	1894	1894	1894	1894	0
348	20241226	125200	32207214	1894	1894	1894	1894	0
349	20241226	125100	32207214	1894	1894	1894	1894	0
350	20241226	125000	32207214	1894	1894	1894	1894	0
351	20241226	124900	32207214	1894	1894	1894	1894	0
352	20241226	124800	32207214	1894	1894	1894	1894	0
353	20241226	124700	32207214	1894	1894	1894	1894	0
354	20241226	124600	32207214	1894	1890	1894	1890	3
355	20241226	124500	32201540	1896	1893	1896	1888	7
356	20241226	124400	32188305	1887	1886	1894	1886	5
357	20241226	124300	32178865	1885	1885	1885	1885	0
358	20241226	124200	32178865	1885	1885	1885	1885	0
359	20241226	124100	32178865	1885	1885	1885	1885	1
360	20241226	124000	32176980	1884	1884	1884	1884	1
361	20241226	123900	32175096	1884	1884	1884	1884	0
362	20241226	123800	32175096	1884	1884	1884	1884	6
363	20241226	123700	32163792	1884	1884	1884	1884	0
364	20241226	123600	32163792	1884	1884	1884	1884	0
365	20241226	123500	32163792	1884	1884	1884	1884	0
366	20241226	123400	32163792	1884	1884	1884	1884	0
367	20241226	123300	32163792	1884	1884	1884	1884	0
368	20241226	123200	32163792	1884	1884	1884	1884	0
369	20241226	123100	32163792	1884	1884	1884	1884	0
370	20241226	123000	32163792	1884	1884	1884	1884	0
371	20241226	122900	32163792	1884	1884	1884	1884	0
372	20241226	122800	32163792	1884	1884	1884	1884	0
373	20241226	122700	32163792	1884	1884	1884	1884	0
374	20241226	122600	32163792	1884	1884	1884	1884	0
375	20241226	122500	32163792	1884	1884	1884	1884	0
376	20241226	122400	32163792	1884	1884	1884	1884	0
377	20241226	122300	32163792	1884	1884	1884	1884	0
378	20241226	122200	32163792	1884	1884	1884	1884	0
379	20241226	122100	32163792	1884	1884	1896	1884	12
380	20241226	122000	32141102	1884	1884	1884	1884	0
381	20241226	121900	32141102	1884	1884	1884	1884	0
382	20241226	121800	32141102	1884	1884	1885	1884	17
383	20241226	121700	32109071	1884	1884	1885	1884	3
384	20241226	121600	32103418	1884	1884	1885	1884	9
385	20241226	121500	32086461	1884	1884	1885	1884	20
386	20241226	121400	32048778	1884	1884	1885	1884	19
387	20241226	121300	32012978	1884	1884	1885	1884	19
388	20241226	121200	31977179	1884	1884	1885	1884	25
389	20241226	121100	31930076	1884	1884	1884	1884	0
390	20241226	121000	31930076	1884	1884	1884	1884	700
391	20241226	120900	30611276	1884	1884	1884	1884	0
392	20241226	120800	30611276	1884	1884	1884	1884	0
393	20241226	120700	30611276	1884	1884	1884	1884	0
394	20241226	120600	30611276	1884	1884	1884	1884	10
395	20241226	120500	30592436	1884	1884	1884	1884	9
396	20241226	120400	30575480	1884	1884	1884	1884	167
397	20241226	120300	30260852	1883	1882	1883	1882	10
398	20241226	120200	30242031	1882	1882	1882	1882	21
399	20241226	120100	30202509	1882	1882	1882	1882	983
400	20241226	120000	28352503	1881	1884	1884	1881	1047
401	20241226	115900	26382343	1884	1884	1884	1884	2
402	20241226	115800	26378575	1884	1884	1884	1884	90
403	20241226	115700	26209015	1884	1884	1884	1884	50
404	20241226	115600	26114815	1883	1883	1883	1883	80
405	20241226	115500	25964175	1883	1883	1883	1883	80
406	20241226	115400	25813535	1883	1883	1883	1883	42
407	20241226	115300	25734449	1884	1884	1884	1884	0
408	20241226	115200	25734449	1884	1884	1884	1884	0
409	20241226	115100	25734449	1884	1884	1884	1884	10
410	20241226	115000	25715609	1884	1884	1884	1884	0
411	20241226	114900	25715609	1884	1884	1884	1884	0
412	20241226	114800	25715609	1884	1884	1884	1884	0
413	20241226	114700	25715609	1884	1884	1884	1884	0
414	20241226	114600	25715609	1884	1884	1884	1884	0
415	20241226	114500	25715609	1884	1884	1884	1884	0
416	20241226	114400	25715609	1884	1884	1884	1884	10
417	20241226	114300	25696769	1884	1884	1884	1884	0
418	20241226	114200	25696769	1884	1884	1884	1884	0
419	20241226	114100	25696769	1884	1884	1884	1884	0
420	20241226	114000	25696769	1884	1884	1884	1884	0
421	20241226	113900	25696769	1884	1884	1884	1884	0
422	20241226	113800	25696769	1884	1884	1884	1884	0
423	20241226	113700	25696769	1884	1884	1884	1884	0
424	20241226	113600	25696769	1884	1884	1884	1884	1
425	20241226	113500	25694885	1883	1883	1883	1883	0
426	20241226	113400	25694885	1883	1883	1883	1883	0
427	20241226	113300	25694885	1883	1883	1883	1883	0
428	20241226	113200	25694885	1883	1883	1883	1883	0
429	20241226	113100	25694885	1883	1883	1883	1883	0
430	20241226	113000	25694885	1883	1883	1883	1883	9
431	20241226	112900	25677938	1884	1884	1884	1883	11
432	20241226	112800	25657223	1884	1884	1884	1884	69
433	20241226	112700	25527227	1883	1883	1883	1883	2
434	20241226	112600	25523461	1884	1884	1884	1884	2
435	20241226	112500	25519693	1883	1883	1883	1883	0
436	20241226	112400	25519693	1883	1883	1883	1883	0
437	20241226	112300	25519693	1883	1883	1883	1883	0
438	20241226	112200	25519693	1883	1883	1883	1883	0
439	20241226	112100	25519693	1883	1896	1896	1883	5234
440	20241226	112000	15620383	1896	1896	1896	1896	0
441	20241226	111900	15620383	1896	1896	1896	1896	0
442	20241226	111800	15620383	1896	1896	1896	1896	0
443	20241226	111700	15620383	1896	1896	1896	1896	0
444	20241226	111600	15620383	1896	1896	1896	1896	0
445	20241226	111500	15620383	1896	1896	1896	1896	0
446	20241226	111400	15620383	1896	1896	1896	1896	0
447	20241226	111300	15620383	1896	1896	1896	1896	0
448	20241226	111200	15620383	1896	1896	1896	1896	0
449	20241226	111100	15620383	1896	1896	1896	1896	0
450	20241226	111000	15620383	1896	1896	1896	1896	0
451	20241226	110900	15620383	1896	1896	1896	1896	0
452	20241226	110800	15620383	1896	1896	1896	1896	0
453	20241226	110700	15620383	1896	1896	1896	1896	0
454	20241226	110600	15620383	1896	1896	1896	1896	0
455	20241226	110500	15620383	1896	1896	1896	1896	2
456	20241226	110400	15616591	1895	1895	1895	1895	0
457	20241226	110300	15616591	1895	1895	1895	1895	100
458	20241226	110200	15427091	1896	1896	1896	1896	0
459	20241226	110100	15427091	1896	1896	1896	1896	0
460	20241226	110000	15427091	1896	1896	1896	1896	0
461	20241226	105900	15427091	1896	1896	1896	1896	0
462	20241226	105800	15427091	1896	1896	1896	1896	1
463	20241226	105700	15425195	1895	1895	1895	1895	1
464	20241226	105600	15423300	1895	1895	1895	1895	0
465	20241226	105500	15423300	1895	1895	1895	1895	0
466	20241226	105400	15423300	1895	1895	1895	1895	9
467	20241226	105300	15406245	1895	1895	1895	1895	11
468	20241226	105200	15385400	1895	1895	1895	1895	7
469	20241226	105100	15372135	1895	1895	1895	1895	549
470	20241226	105000	14331780	1894	1894	1894	1894	0
471	20241226	104900	14331780	1894	1894	1894	1894	0
472	20241226	104800	14331780	1894	1894	1894	1894	0
473	20241226	104700	14331780	1894	1894	1894	1894	0
474	20241226	104600	14331780	1894	1894	1894	1894	0
475	20241226	104500	14331780	1894	1894	1894	1894	0
476	20241226	104400	14331780	1894	1894	1894	1894	0
477	20241226	104300	14331780	1894	1894	1894	1894	0
478	20241226	104200	14331780	1894	1894	1894	1894	0
479	20241226	104100	14331780	1894	1894	1894	1894	0
480	20241226	104000	14331780	1894	1894	1894	1894	0
481	20241226	103900	14331780	1894	1894	1894	1894	0
482	20241226	103800	14331780	1894	1894	1894	1894	0
483	20241226	103700	14331780	1894	1894	1894	1894	0
484	20241226	103600	14331780	1894	1894	1894	1894	0
485	20241226	103500	14331780	1894	1894	1894	1894	0
486	20241226	103400	14331780	1894	1894	1894	1894	0
487	20241226	103300	14331780	1894	1894	1894	1894	0
488	20241226	103200	14331780	1894	1894	1894	1894	0
489	20241226	103100	14331780	1894	1894	1894	1894	0
490	20241226	103000	14331780	1894	1894	1894	1894	0
491	20241226	102900	14331780	1894	1894	1894	1894	0
492	20241226	102800	14331780	1894	1895	1895	1894	61
493	20241226	102700	14216194	1895	1895	1895	1895	1
494	20241226	102600	14214299	1895	1895	1895	1895	0
495	20241226	102500	14214299	1895	1895	1895	1895	0
496	20241226	102400	14214299	1895	1895	1895	1895	0
497	20241226	102300	14214299	1895	1895	1895	1895	0
498	20241226	102200	14214299	1895	1895	1895	1895	0
499	20241226	102100	14214299	1895	1895	1895	1895	0
500	20241226	102000	14214299	1895	1895	1895	1895	18
501	20241226	101900	14180189	1895	1895	1895	1895	20
502	20241226	101800	14142289	1895	1895	1895	1895	10
503	20241226	101700	14123339	1895	1895	1895	1895	14
504	20241226	101600	14096809	1895	1895	1895	1895	2
505	20241226	101500	14093019	1895	1895	1895	1895	4
506	20241226	101400	14085439	1895	1895	1895	1895	8
507	20241226	101300	14070279	1895	1895	1895	1895	18
508	20241226	101200	14036169	1895	1895	1895	1895	16
509	20241226	101100	14005849	1895	1895	1895	1895	19
510	20241226	101000	13969844	1895	1895	1895	1895	1
511	20241226	100900	13967949	1895	1895	1895	1895	2
512	20241226	100800	13964159	1895	1895	1895	1895	35
513	20241226	100700	13897834	1895	1895	1895	1895	19
514	20241226	100600	13861829	1895	1895	1895	1895	0
515	20241226	100500	13861829	1895	1895	1895	1895	0
516	20241226	100400	13861829	1895	1895	1895	1895	0
517	20241226	100300	13861829	1895	1895	1895	1895	31
518	20241226	100200	13803084	1896	1896	1896	1896	0
519	20241226	100100	13803084	1896	1896	1896	1896	2
520	20241226	100000	13799292	1896	1896	1896	1896	0
521	20241226	095900	13799292	1896	1896	1896	1896	0
522	20241226	095800	13799292	1896	1896	1896	1896	21
523	20241226	095700	13759476	1897	1897	1897	1897	0
524	20241226	095600	13759476	1897	1897	1897	1897	0
525	20241226	095500	13759476	1897	1897	1897	1897	0
526	20241226	095400	13759476	1897	1897	1897	1897	0
527	20241226	095300	13759476	1897	1897	1897	1897	0
528	20241226	095200	13759476	1897	1897	1897	1897	0
529	20241226	095100	13759476	1897	1897	1897	1897	0
530	20241226	095000	13759476	1897	1897	1897	1897	0
531	20241226	094900	13759476	1897	1897	1897	1897	2
532	20241226	094800	13755682	1896	1896	1896	1896	0
533	20241226	094700	13755682	1896	1896	1896	1896	0
534	20241226	094600	13755682	1896	1896	1896	1896	8
535	20241226	094500	13740514	1896	1894	1896	1894	33
536	20241226	094400	13677966	1894	1894	1894	1894	16
537	20241226	094300	13647662	1894	1894	1894	1894	2
538	20241226	094200	13643874	1893	1893	1893	1893	0
539	20241226	094100	13643874	1893	1893	1893	1893	0
540	20241226	094000	13643874	1893	1893	1893	1893	0
541	20241226	093900	13643874	1893	1898	1904	1893	26
542	20241226	093800	13594516	1897	1897	1897	1897	0
543	20241226	093700	13594516	1897	1897	1897	1897	0
544	20241226	093600	13594516	1897	1904	1904	1894	52
545	20241226	093500	13495874	1911	1911	1911	1911	0
546	20241226	093400	13495874	1911	1893	1911	1893	30
547	20241226	093300	13438616	1893	1893	1893	1893	0
548	20241226	093200	13438616	1893	1893	1893	1893	0
549	20241226	093100	13438616	1893	1894	1894	1892	832
550	20241226	093000	11863151	1895	1895	1895	1895	154
551	20241226	092900	11571321	1895	1895	1895	1895	0
552	20241226	092800	11571321	1895	1895	1895	1895	202
553	20241226	092700	11188531	1895	1895	1895	1895	659
554	20241226	092600	9939726	1894	1894	1894	1894	0
555	20241226	092500	9939726	1894	1898	1898	1894	4830
556	20241226	092400	786726	1898	1898	1898	1898	0
557	20241226	092300	786726	1898	1898	1898	1898	0
558	20241226	092200	786726	1898	1898	1898	1898	0
559	20241226	092100	786726	1898	1898	1898	1898	0
560	20241226	092000	786726	1898	1898	1898	1898	0
561	20241226	091900	786726	1898	1898	1898	1898	0
562	20241226	091800	786726	1898	1898	1898	1898	11
563	20241226	091700	765848	1898	1898	1898	1898	14
564	20241226	091600	739276	1898	1898	1898	1898	14
565	20241226	091500	712704	1898	1898	1898	1898	0
566	20241226	091400	712704	1898	1898	1898	1898	0
567	20241226	091300	712704	1898	1898	1898	1898	0
568	20241226	091200	712704	1898	1898	1898	1898	5
569	20241226	091100	703214	1900	1900	1900	1900	0
570	20241226	091000	703214	1900	1900	1900	1900	0
571	20241226	090900	703214	1900	1900	1900	1900	350
572	20241226	090800	38214	1911	1911	1911	1911	0
573	20241226	090700	38214	1911	1911	1911	1911	0
574	20241226	090600	38214	1911	1911	1911	1911	0
575	20241226	090500	38214	1911	1911	1911	1911	0
576	20241226	090400	38214	1911	1911	1911	1911	0
577	20241226	090300	38214	1911	1911	1911	1911	0
578	20241226	090200	38214	1911	1911	1911	1911	14
579	20241226	090100	11460	1910	1910	1910	1910	0
580	20241226	090000	11460	1910	1910	1910	1910	6