KissMeData/007210/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184900	152743488	1874	1874	1874	1874	3925
3	20241226	184800	152743488	1874	1874	1874	1874	0
4	20241226	184700	152743488	1874	1874	1874	1874	0
5	20241226	184600	152743488	1874	1874	1874	1874	0
6	20241226	184500	152743488	1874	1874	1874	1874	0
7	20241226	184400	152743488	1874	1874	1874	1874	0
8	20241226	184300	152743488	1874	1874	1874	1874	0
9	20241226	184200	152743488	1874	1874	1874	1874	0
10	20241226	184100	152743488	1874	1874	1874	1874	0
11	20241226	184000	152743488	1874	1874	1874	1874	0
12	20241226	183900	152743488	1874	1874	1874	1874	0
13	20241226	183800	152743488	1874	1874	1874	1874	0
14	20241226	183700	152743488	1874	1874	1874	1874	0
15	20241226	183600	152743488	1874	1874	1874	1874	0
16	20241226	183500	152743488	1874	1874	1874	1874	0
17	20241226	183400	152743488	1874	1874	1874	1874	0
18	20241226	183300	152743488	1874	1874	1874	1874	0
19	20241226	183200	152743488	1874	1874	1874	1874	0
20	20241226	183100	152743488	1874	1874	1874	1874	0
21	20241226	183000	152743488	1874	1874	1874	1874	0
22	20241226	182900	152743488	1874	1874	1874	1874	0
23	20241226	182800	152743488	1874	1874	1874	1874	0
24	20241226	182700	152743488	1874	1874	1874	1874	0
25	20241226	182600	152743488	1874	1874	1874	1874	0
26	20241226	182500	152743488	1874	1874	1874	1874	0
27	20241226	182400	152743488	1874	1874	1874	1874	0
28	20241226	182300	152743488	1874	1874	1874	1874	0
29	20241226	182200	152743488	1874	1874	1874	1874	0
30	20241226	182100	152743488	1874	1874	1874	1874	0
31	20241226	182000	152743488	1874	1874	1874	1874	0
32	20241226	181900	152743488	1874	1874	1874	1874	3925
33	20241226	181800	152743488	1874	1874	1874	1874	0
34	20241226	181700	152743488	1874	1874	1874	1874	0
35	20241226	181600	152743488	1874	1874	1874	1874	0
36	20241226	181500	152743488	1874	1874	1874	1874	0
37	20241226	181400	152743488	1874	1874	1874	1874	0
38	20241226	181300	152743488	1874	1874	1874	1874	0
39	20241226	181200	152743488	1874	1874	1874	1874	0
40	20241226	181100	152743488	1874	1874	1874	1874	0
41	20241226	181000	152743488	1874	1874	1874	1874	0
42	20241226	180900	152743488	1874	1874	1874	1874	0
43	20241226	180800	152743488	1874	1874	1874	1874	0
44	20241226	180700	152743488	1874	1874	1874	1874	0
45	20241226	180600	152743488	1874	1874	1874	1874	0
46	20241226	180500	152743488	1874	1874	1874	1874	0
47	20241226	180400	152743488	1874	1874	1874	1874	0
48	20241226	180300	152743488	1874	1874	1874	1874	0
49	20241226	180200	152743488	1874	1874	1874	1874	0
50	20241226	180100	152743488	1874	1874	1874	1874	0
51	20241226	180000	152743488	1874	1874	1874	1874	0
52	20241226	175900	152743488	1874	1874	1874	1874	0
53	20241226	175800	152743488	1874	1874	1874	1874	0
54	20241226	175700	152743488	1874	1874	1874	1874	0
55	20241226	175600	152743488	1874	1874	1874	1874	0
56	20241226	175500	152743488	1874	1874	1874	1874	0
57	20241226	175400	152743488	1874	1874	1874	1874	0
58	20241226	175300	152743488	1874	1874	1874	1874	0
59	20241226	175200	152743488	1874	1874	1874	1874	0
60	20241226	175100	152743488	1874	1874	1874	1874	0
61	20241226	175000	152743488	1874	1874	1874	1874	0
62	20241226	174900	152743488	1874	1874	1874	1874	3925
63	20241226	174800	152743488	1874	1874	1874	1874	0
64	20241226	174700	152743488	1874	1874	1874	1874	0
65	20241226	174600	152743488	1874	1874	1874	1874	0
66	20241226	174500	152743488	1874	1874	1874	1874	0
67	20241226	174400	152743488	1874	1874	1874	1874	0
68	20241226	174300	152743488	1874	1874	1874	1874	0
69	20241226	174200	152743488	1874	1874	1874	1874	0
70	20241226	174100	152743488	1874	1874	1874	1874	0
71	20241226	174000	152743488	1874	1874	1874	1874	0
72	20241226	173900	152743488	1874	1874	1874	1874	0
73	20241226	173800	152743488	1874	1874	1874	1874	0
74	20241226	173700	152743488	1874	1874	1874	1874	0
75	20241226	173600	152743488	1874	1874	1874	1874	0
76	20241226	173500	152743488	1874	1874	1874	1874	0
77	20241226	173400	152743488	1874	1874	1874	1874	0
78	20241226	173300	152743488	1874	1874	1874	1874	0
79	20241226	173200	152743488	1874	1874	1874	1874	0
80	20241226	173100	152743488	1874	1874	1874	1874	0
81	20241226	173000	152743488	1874	1874	1874	1874	0
82	20241226	172900	152743488	1874	1874	1874	1874	0
83	20241226	172800	152743488	1874	1874	1874	1874	0
84	20241226	172700	152743488	1874	1874	1874	1874	0
85	20241226	172600	152743488	1874	1874	1874	1874	0
86	20241226	172500	152743488	1874	1874	1874	1874	0
87	20241226	172400	152743488	1874	1874	1874	1874	0
88	20241226	172300	152743488	1874	1874	1874	1874	0
89	20241226	172200	152743488	1874	1874	1874	1874	0
90	20241226	172100	152743488	1874	1874	1874	1874	0
91	20241226	172000	152743488	1874	1874	1874	1874	0
92	20241226	171900	152743488	1874	1874	1874	1874	3925
93	20241226	171800	152743488	1874	1874	1874	1874	0
94	20241226	171700	152743488	1874	1874	1874	1874	0
95	20241226	171600	152743488	1874	1874	1874	1874	0
96	20241226	171500	152743488	1874	1874	1874	1874	0
97	20241226	171400	152743488	1874	1874	1874	1874	0
98	20241226	171300	152743488	1874	1874	1874	1874	0
99	20241226	171200	152743488	1874	1874	1874	1874	0
100	20241226	171100	152743488	1874	1874	1874	1874	0
101	20241226	171000	152743488	1874	1874	1874	1874	0
102	20241226	170900	152743488	1874	1874	1874	1874	0
103	20241226	170800	152743488	1874	1874	1874	1874	0
104	20241226	170700	152743488	1874	1874	1874	1874	0
105	20241226	170600	152743488	1874	1874	1874	1874	0
106	20241226	170500	152743488	1874	1874	1874	1874	0
107	20241226	170400	152743488	1874	1874	1874	1874	0
108	20241226	170300	152743488	1874	1874	1874	1874	0
109	20241226	170200	152743488	1874	1874	1874	1874	0
110	20241226	170100	152743488	1874	1874	1874	1874	0
111	20241226	170000	152743488	1874	1874	1874	1874	0
112	20241226	165900	152743488	1874	1874	1874	1874	0
113	20241226	165800	152743488	1874	1874	1874	1874	0
114	20241226	165700	152743488	1874	1874	1874	1874	0
115	20241226	165600	152743488	1874	1874	1874	1874	0
116	20241226	165500	152743488	1874	1874	1874	1874	0
117	20241226	165400	152743488	1874	1874	1874	1874	0
118	20241226	165300	152743488	1874	1874	1874	1874	0
119	20241226	165200	152743488	1874	1874	1874	1874	0
120	20241226	165100	152743488	1874	1874	1874	1874	0
121	20241226	165000	152743488	1874	1874	1874	1874	0
122	20241226	164900	152743488	1874	1874	1874	1874	3925
123	20241226	164800	152743488	1874	1874	1874	1874	0
124	20241226	164700	152743488	1874	1874	1874	1874	0
125	20241226	164600	152743488	1874	1874	1874	1874	0
126	20241226	164500	152743488	1874	1874	1874	1874	0
127	20241226	164400	152743488	1874	1874	1874	1874	0
128	20241226	164300	152743488	1874	1874	1874	1874	0
129	20241226	164200	152743488	1874	1874	1874	1874	0
130	20241226	164100	152743488	1874	1874	1874	1874	0
131	20241226	164000	152743488	1874	1874	1874	1874	0
132	20241226	163900	152743488	1874	1874	1874	1874	0
133	20241226	163800	152743488	1874	1874	1874	1874	0
134	20241226	163700	152743488	1874	1874	1874	1874	0
135	20241226	163600	152743488	1874	1874	1874	1874	0
136	20241226	163500	152743488	1874	1874	1874	1874	0
137	20241226	163400	152743488	1874	1874	1874	1874	0
138	20241226	163300	152743488	1874	1874	1874	1874	0
139	20241226	163200	152743488	1874	1874	1874	1874	0
140	20241226	163100	152743488	1874	1874	1874	1874	0
141	20241226	163000	152743488	1874	1874	1874	1874	0
142	20241226	162900	152743488	1874	1874	1874	1874	0
143	20241226	162800	152743488	1874	1874	1874	1874	0
144	20241226	162700	152743488	1874	1874	1874	1874	0
145	20241226	162600	152743488	1874	1874	1874	1874	0
146	20241226	162500	152743488	1874	1874	1874	1874	0
147	20241226	162400	152743488	1874	1874	1874	1874	0
148	20241226	162300	152743488	1874	1874	1874	1874	0
149	20241226	162200	152743488	1874	1874	1874	1874	0
150	20241226	162100	152743488	1874	1874	1874	1874	0
151	20241226	162000	152743488	1874	1874	1874	1874	0
152	20241226	161900	152743488	1874	1874	1874	1874	3925
153	20241226	161800	152743488	1874	1874	1874	1874	0
154	20241226	161700	152743488	1874	1874	1874	1874	0
155	20241226	161600	152743488	1874	1874	1874	1874	0
156	20241226	161500	152743488	1874	1874	1874	1874	0
157	20241226	161400	152743488	1874	1874	1874	1874	0
158	20241226	161300	152743488	1874	1874	1874	1874	0
159	20241226	161200	152743488	1874	1874	1874	1874	0
160	20241226	161100	152743488	1874	1874	1874	1874	0
161	20241226	161000	152743488	1874	1874	1874	1874	0
162	20241226	160900	152743488	1874	1874	1874	1874	0
163	20241226	160800	152743488	1874	1874	1874	1874	0
164	20241226	160700	152743488	1874	1874	1874	1874	0
165	20241226	160600	152743488	1874	1874	1874	1874	0
166	20241226	160500	152743488	1874	1874	1874	1874	0
167	20241226	160400	152743488	1874	1874	1874	1874	0
168	20241226	160300	152743488	1874	1874	1874	1874	0
169	20241226	160200	152743488	1874	1874	1874	1874	0
170	20241226	160100	152743488	1874	1874	1874	1874	0
171	20241226	160000	152743488	1874	1874	1874	1874	0
172	20241226	155900	152743488	1874	1874	1874	1874	0
173	20241226	155800	152743488	1874	1874	1874	1874	0
174	20241226	155700	152743488	1874	1874	1874	1874	0
175	20241226	155600	152743488	1874	1874	1874	1874	0
176	20241226	155500	152743488	1874	1874	1874	1874	0
177	20241226	155400	152743488	1874	1874	1874	1874	0
178	20241226	155300	152743488	1874	1874	1874	1874	0
179	20241226	155200	152743488	1874	1874	1874	1874	0
180	20241226	155100	152743488	1874	1874	1874	1874	0
181	20241226	155000	152743488	1874	1874	1874	1874	0
182	20241226	154900	152743488	1874	1874	1874	1874	3925
183	20241226	154800	152743488	1874	1874	1874	1874	0
184	20241226	154700	152743488	1874	1874	1874	1874	0
185	20241226	154600	152743488	1874	1874	1874	1874	0
186	20241226	154500	152743488	1874	1874	1874	1874	0
187	20241226	154400	152743488	1874	1874	1874	1874	0
188	20241226	154300	152743488	1874	1874	1874	1874	0
189	20241226	154200	152743488	1874	1874	1874	1874	0
190	20241226	154100	152743488	1874	1874	1874	1874	0
191	20241226	154000	152743488	1874	1874	1874	1874	0
192	20241226	153900	152743488	1874	1874	1874	1874	0
193	20241226	153800	152743488	1874	1874	1874	1874	0
194	20241226	153700	152743488	1874	1874	1874	1874	0
195	20241226	153600	152743488	1874	1874	1874	1874	0
196	20241226	153500	152743488	1874	1874	1874	1874	0
197	20241226	153400	152743488	1874	1874	1874	1874	0
198	20241226	153300	152743488	1874	1874	1874	1874	0
199	20241226	153200	152743488	1874	1874	1874	1874	0
200	20241226	153100	152743488	1874	1874	1874	1874	0
201	20241226	153000	152743488	1874	1874	1874	1874	3925
202	20241226	152900	145388038	1875	1875	1875	1875	0
203	20241226	152800	145388038	1875	1875	1875	1875	0
204	20241226	152700	145388038	1875	1875	1875	1875	0
205	20241226	152600	145388038	1875	1875	1875	1875	0
206	20241226	152500	145388038	1875	1875	1875	1875	0
207	20241226	152400	145388038	1875	1875	1875	1875	0
208	20241226	152300	145388038	1875	1875	1875	1875	0
209	20241226	152200	145388038	1875	1875	1875	1875	0
210	20241226	152100	145388038	1875	1875	1875	1875	0
211	20241226	152000	145388038	1875	1875	1875	1875	0
212	20241226	151900	145388038	1875	1875	1875	1874	504
213	20241226	151800	144443501	1875	1875	1875	1875	1
214	20241226	151700	144441626	1875	1874	1875	1874	1086
215	20241226	151600	142406376	1875	1874	1876	1874	15
216	20241226	151500	142378250	1876	1875	1876	1874	966
217	20241226	151400	140566975	1876	1876	1876	1876	0
218	20241226	151300	140566975	1876	1876	1876	1876	0
219	20241226	151200	140566975	1876	1876	1876	1876	1
220	20241226	151100	140565099	1876	1876	1876	1876	0
221	20241226	151000	140565099	1876	1876	1876	1876	0
222	20241226	150900	140565099	1876	1876	1876	1876	50
223	20241226	150800	140471299	1876	1876	1876	1876	0
224	20241226	150700	140471299	1876	1876	1876	1876	0
225	20241226	150600	140471299	1876	1876	1876	1876	20
226	20241226	150500	140433779	1876	1876	1876	1876	500
227	20241226	150400	139495779	1877	1877	1877	1877	0
228	20241226	150300	139495779	1877	1877	1877	1877	0
229	20241226	150200	139495779	1877	1877	1877	1877	0
230	20241226	150100	139495779	1877	1875	1877	1875	1520
231	20241226	150000	136645271	1877	1877	1877	1877	0
232	20241226	145900	136645271	1877	1877	1877	1877	4
233	20241226	145800	136637763	1875	1876	1877	1875	1604
234	20241226	145700	133628709	1877	1876	1877	1876	302
235	20241226	145600	133062117	1876	1876	1876	1876	40
236	20241226	145500	132987077	1877	1877	1877	1877	0
237	20241226	145400	132987077	1877	1877	1877	1877	0
238	20241226	145300	132987077	1877	1877	1877	1877	2
239	20241226	145200	132983323	1877	1876	1877	1876	504
240	20241226	145100	132037817	1877	1877	1877	1877	5
241	20241226	145000	132028432	1877	1875	1877	1875	129
242	20241226	144900	131786555	1877	1876	1877	1876	584
243	20241226	144800	130690967	1875	1875	1875	1875	0
244	20241226	144700	130690967	1875	1875	1875	1875	2
245	20241226	144600	130687217	1876	1875	1876	1875	2164
246	20241226	144500	126628209	1875	1874	1875	1874	348
247	20241226	144400	125975710	1875	1875	1875	1875	485
248	20241226	144300	125066335	1876	1876	1876	1876	0
249	20241226	144200	125066335	1876	1875	1876	1875	598
250	20241226	144100	123944887	1875	1875	1875	1875	111
251	20241226	144000	123736762	1876	1876	1876	1876	0
252	20241226	143900	123736762	1876	1875	1876	1875	854
253	20241226	143800	122135396	1874	1874	1874	1874	0
254	20241226	143700	122135396	1874	1874	1874	1874	100
255	20241226	143600	121947996	1874	1874	1874	1874	0
256	20241226	143500	121947996	1874	1874	1874	1874	500
257	20241226	143400	121010996	1875	1875	1875	1875	0
258	20241226	143300	121010996	1875	1875	1875	1875	0
259	20241226	143200	121010996	1875	1875	1875	1875	112
260	20241226	143100	120800996	1873	1873	1873	1873	0
261	20241226	143000	120800996	1873	1873	1873	1873	0
262	20241226	142900	120800996	1873	1873	1873	1873	10
263	20241226	142800	120782266	1873	1873	1873	1873	0
264	20241226	142700	120782266	1873	1873	1873	1873	0
265	20241226	142600	120782266	1873	1874	1874	1873	540
266	20241226	142500	119770845	1874	1874	1874	1874	0
267	20241226	142400	119770845	1874	1874	1874	1874	285
268	20241226	142300	119236755	1874	1874	1874	1874	0
269	20241226	142200	119236755	1874	1874	1874	1874	0
270	20241226	142100	119236755	1874	1874	1874	1874	0
271	20241226	142000	119236755	1874	1874	1874	1874	0
272	20241226	141900	119236755	1874	1874	1874	1874	1805
273	20241226	141800	115854185	1875	1875	1875	1875	0
274	20241226	141700	115854185	1875	1875	1875	1875	0
275	20241226	141600	115854185	1875	1875	1875	1875	349
276	20241226	141500	115199810	1874	1874	1874	1874	0
277	20241226	141400	115199810	1874	1874	1874	1874	0
278	20241226	141300	115199810	1874	1874	1874	1874	0
279	20241226	141200	115199810	1874	1874	1874	1874	0
280	20241226	141100	115199810	1874	1874	1874	1874	0
281	20241226	141000	115199810	1874	1874	1874	1874	0
282	20241226	140900	115199810	1874	1874	1874	1874	159
283	20241226	140800	114901844	1874	1874	1874	1874	0
284	20241226	140700	114901844	1874	1874	1874	1874	200
285	20241226	140600	114527044	1874	1874	1875	1874	3
286	20241226	140500	114521421	1875	1874	1875	1874	42
287	20241226	140400	114442692	1875	1875	1875	1875	1
288	20241226	140300	114440817	1875	1875	1875	1875	0
289	20241226	140200	114440817	1875	1875	1875	1875	2000
290	20241226	140100	110690817	1876	1876	1876	1876	0
291	20241226	140000	110690817	1876	1876	1876	1876	0
292	20241226	135900	110690817	1876	1876	1876	1876	0
293	20241226	135800	110690817	1876	1876	1876	1876	0
294	20241226	135700	110690817	1876	1876	1876	1876	0
295	20241226	135600	110690817	1876	1876	1876	1876	0
296	20241226	135500	110690817	1876	1876	1876	1876	0
297	20241226	135400	110690817	1876	1876	1876	1876	0
298	20241226	135300	110690817	1876	1876	1876	1876	4
299	20241226	135200	110683313	1875	1876	1876	1875	504
300	20241226	135100	109738309	1875	1875	1875	1875	496
301	20241226	135000	108808309	1875	1876	1876	1874	38
302	20241226	134900	108737055	1874	1875	1876	1874	1337
303	20241226	134800	106230179	1876	1876	1876	1876	0
304	20241226	134700	106230179	1876	1876	1876	1876	10
305	20241226	134600	106211419	1876	1876	1876	1876	0
306	20241226	134500	106211419	1876	1876	1876	1876	0
307	20241226	134400	106211419	1876	1876	1876	1876	0
308	20241226	134300	106211419	1876	1876	1876	1876	0
309	20241226	134200	106211419	1876	1876	1876	1876	0
310	20241226	134100	106211419	1876	1876	1876	1876	0
311	20241226	134000	106211419	1876	1876	1876	1876	0
312	20241226	133900	106211419	1876	1876	1876	1876	7
313	20241226	133800	106198287	1877	1877	1877	1877	1
314	20241226	133700	106196410	1876	1876	1876	1876	21
315	20241226	133600	106157014	1876	1876	1876	1876	0
316	20241226	133500	106157014	1876	1876	1876	1876	21
317	20241226	133400	106117618	1876	1876	1876	1876	0
318	20241226	133300	106117618	1876	1876	1876	1876	0
319	20241226	133200	106117618	1876	1876	1876	1876	0
320	20241226	133100	106117618	1876	1876	1876	1876	0
321	20241226	133000	106117618	1876	1876	1876	1876	0
322	20241226	132900	106117618	1876	1876	1876	1876	0
323	20241226	132800	106117618	1876	1876	1876	1876	0
324	20241226	132700	106117618	1876	1876	1876	1876	0
325	20241226	132600	106117618	1876	1876	1876	1876	78
326	20241226	132500	105971290	1878	1878	1878	1878	0
327	20241226	132400	105971290	1878	1878	1878	1878	1
328	20241226	132300	105969412	1875	1875	1875	1875	0
329	20241226	132200	105969412	1875	1875	1875	1875	0
330	20241226	132100	105969412	1875	1875	1875	1875	0
331	20241226	132000	105969412	1875	1877	1877	1875	2694
332	20241226	131900	100913872	1877	1877	1877	1877	0
333	20241226	131800	100913872	1877	1877	1877	1877	0
334	20241226	131700	100913872	1877	1877	1877	1877	0
335	20241226	131600	100913872	1877	1877	1877	1877	10
336	20241226	131500	100895102	1875	1875	1875	1875	0
337	20241226	131400	100895102	1875	1875	1875	1875	0
338	20241226	131300	100895102	1875	1875	1875	1875	0
339	20241226	131200	100895102	1875	1875	1875	1875	0
340	20241226	131100	100895102	1875	1876	1876	1875	1007
341	20241226	131000	99006724	1877	1877	1877	1877	0
342	20241226	130900	99006724	1877	1877	1877	1877	0
343	20241226	130800	99006724	1877	1877	1877	1877	0
344	20241226	130700	99006724	1877	1877	1877	1877	0
345	20241226	130600	99006724	1877	1877	1877	1877	0
346	20241226	130500	99006724	1877	1877	1877	1877	0
347	20241226	130400	99006724	1877	1877	1877	1877	1
348	20241226	130300	99004847	1877	1877	1877	1877	1
349	20241226	130200	99002970	1877	1877	1877	1877	0
350	20241226	130100	99002970	1877	1877	1877	1877	0
351	20241226	130000	99002970	1877	1877	1877	1877	1
352	20241226	125900	99001093	1877	1877	1877	1877	432
353	20241226	125800	98190229	1877	1876	1877	1876	692
354	20241226	125700	96891658	1876	1876	1876	1876	201
355	20241226	125600	96514582	1876	1876	1876	1876	0
356	20241226	125500	96514582	1876	1876	1876	1876	0
357	20241226	125400	96514582	1876	1875	1876	1875	79
358	20241226	125300	96366456	1876	1876	1876	1876	2
359	20241226	125200	96362704	1875	1875	1875	1875	0
360	20241226	125100	96362704	1875	1875	1875	1875	859
361	20241226	125000	94752079	1874	1874	1874	1874	1
362	20241226	124900	94750205	1875	1875	1875	1875	0
363	20241226	124800	94750205	1875	1874	1875	1874	770
364	20241226	124700	93307108	1873	1873	1873	1873	853
365	20241226	124600	91709439	1874	1874	1874	1874	1
366	20241226	124500	91707565	1874	1874	1874	1874	0
367	20241226	124400	91707565	1874	1874	1874	1874	0
368	20241226	124300	91707565	1874	1873	1874	1873	119
369	20241226	124200	91484677	1872	1873	1873	1872	301
370	20241226	124100	90921011	1873	1873	1873	1873	0
371	20241226	124000	90921011	1873	1873	1873	1873	1
372	20241226	123900	90919138	1873	1873	1873	1873	0
373	20241226	123800	90919138	1873	1873	1873	1873	0
374	20241226	123700	90919138	1873	1873	1873	1873	2
375	20241226	123600	90915392	1872	1872	1872	1872	0
376	20241226	123500	90915392	1872	1872	1872	1872	0
377	20241226	123400	90915392	1872	1874	1874	1872	2035
378	20241226	123300	87105724	1874	1874	1874	1874	120
379	20241226	123200	86880844	1873	1873	1873	1873	3
380	20241226	123100	86875225	1873	1873	1873	1873	1000
381	20241226	123000	85002225	1873	1873	1873	1873	1
382	20241226	122900	85000352	1873	1873	1873	1873	62
383	20241226	122800	84884226	1873	1873	1873	1873	2001
384	20241226	122700	81136353	1873	1873	1873	1873	250
385	20241226	122600	80668103	1873	1873	1873	1873	1
386	20241226	122500	80666230	1873	1873	1873	1873	0
387	20241226	122400	80666230	1873	1873	1873	1873	0
388	20241226	122300	80666230	1873	1873	1873	1873	9
389	20241226	122200	80649373	1873	1873	1873	1873	0
390	20241226	122100	80649373	1873	1873	1873	1873	2
391	20241226	122000	80645627	1873	1873	1873	1873	0
392	20241226	121900	80645627	1873	1873	1873	1873	0
393	20241226	121800	80645627	1873	1873	1873	1873	1
394	20241226	121700	80643754	1873	1873	1873	1873	6
395	20241226	121600	80632516	1873	1873	1873	1873	20
396	20241226	121500	80595056	1873	1873	1873	1873	201
397	20241226	121400	80218583	1873	1873	1873	1873	0
398	20241226	121300	80218583	1873	1873	1873	1873	267
399	20241226	121200	79718492	1871	1871	1871	1871	0
400	20241226	121100	79718492	1871	1872	1872	1871	600
401	20241226	121000	78595886	1873	1873	1873	1873	1
402	20241226	120900	78594013	1873	1873	1873	1873	0
403	20241226	120800	78594013	1873	1873	1873	1873	0
404	20241226	120700	78594013	1873	1873	1873	1873	1
405	20241226	120600	78592140	1872	1872	1872	1872	0
406	20241226	120500	78592140	1872	1872	1872	1872	0
407	20241226	120400	78592140	1872	1872	1872	1872	0
408	20241226	120300	78592140	1872	1873	1873	1872	194
409	20241226	120200	78228970	1872	1872	1872	1872	100
410	20241226	120100	78041770	1873	1873	1873	1873	1
411	20241226	120000	78039897	1873	1873	1873	1873	1
412	20241226	115900	78038024	1873	1873	1873	1873	1
413	20241226	115800	78036151	1873	1873	1873	1873	0
414	20241226	115700	78036151	1873	1873	1873	1873	0
415	20241226	115600	78036151	1873	1873	1873	1873	1
416	20241226	115500	78034278	1873	1873	1873	1873	0
417	20241226	115400	78034278	1873	1873	1873	1873	0
418	20241226	115300	78034278	1873	1873	1873	1873	1
419	20241226	115200	78032405	1873	1873	1873	1873	0
420	20241226	115100	78032405	1873	1873	1873	1873	100
421	20241226	115000	77845105	1873	1872	1873	1872	443
422	20241226	114900	77015808	1872	1872	1872	1872	20
423	20241226	114800	76978368	1872	1872	1872	1872	0
424	20241226	114700	76978368	1872	1872	1872	1872	1
425	20241226	114600	76976496	1872	1872	1872	1872	0
426	20241226	114500	76976496	1872	1872	1872	1872	1
427	20241226	114400	76974624	1872	1872	1872	1872	0
428	20241226	114300	76974624	1872	1872	1872	1872	0
429	20241226	114200	76974624	1872	1871	1872	1871	45
430	20241226	114100	76890428	1871	1871	1871	1871	1
431	20241226	114000	76888557	1871	1871	1871	1871	51
432	20241226	113900	76793136	1872	1872	1872	1872	1
433	20241226	113800	76791264	1872	1872	1872	1872	0
434	20241226	113700	76791264	1872	1872	1872	1872	0
435	20241226	113600	76791264	1872	1871	1872	1871	301
436	20241226	113500	76228092	1872	1872	1872	1872	100
437	20241226	113400	76040892	1872	1872	1872	1872	63
438	20241226	113300	75922956	1872	1872	1872	1872	0
439	20241226	113200	75922956	1872	1872	1872	1872	0
440	20241226	113100	75922956	1872	1872	1872	1872	0
441	20241226	113000	75922956	1872	1872	1872	1872	47
442	20241226	112900	75834972	1873	1873	1873	1873	0
443	20241226	112800	75834972	1873	1873	1873	1873	1
444	20241226	112700	75833099	1873	1873	1873	1873	0
445	20241226	112600	75833099	1873	1873	1873	1873	0
446	20241226	112500	75833099	1873	1873	1873	1873	2
447	20241226	112400	75829353	1873	1873	1873	1873	1
448	20241226	112300	75827480	1873	1873	1873	1873	0
449	20241226	112200	75827480	1873	1873	1873	1873	2
450	20241226	112100	75823734	1873	1873	1873	1873	0
451	20241226	112000	75823734	1873	1873	1873	1873	1
452	20241226	111900	75821861	1873	1873	1873	1873	0
453	20241226	111800	75821861	1873	1873	1873	1873	0
454	20241226	111700	75821861	1873	1873	1873	1873	0
455	20241226	111600	75821861	1873	1873	1873	1873	0
456	20241226	111500	75821861	1873	1873	1873	1873	0
457	20241226	111400	75821861	1873	1873	1873	1873	1
458	20241226	111300	75819988	1870	1870	1870	1870	0
459	20241226	111200	75819988	1870	1870	1870	1870	0
460	20241226	111100	75819988	1870	1870	1870	1870	1
461	20241226	111000	75818118	1875	1875	1875	1875	10
462	20241226	110900	75799368	1869	1869	1869	1869	253
463	20241226	110800	75326511	1869	1873	1873	1869	4825
464	20241226	110700	66299598	1874	1874	1874	1874	1
465	20241226	110600	66297724	1874	1874	1874	1874	1
466	20241226	110500	66295850	1874	1874	1874	1874	97
467	20241226	110400	66114072	1874	1874	1874	1874	0
468	20241226	110300	66114072	1874	1875	1875	1874	5
469	20241226	110200	66104700	1875	1875	1875	1875	8
470	20241226	110100	66089700	1875	1875	1875	1875	1
471	20241226	110000	66087825	1873	1874	1874	1873	979
472	20241226	105900	64254157	1873	1873	1873	1873	0
473	20241226	105800	64254157	1873	1873	1873	1873	0
474	20241226	105700	64254157	1873	1873	1873	1873	0
475	20241226	105600	64254157	1873	1874	1874	1873	2
476	20241226	105500	64250410	1875	1875	1875	1875	15
477	20241226	105400	64222285	1874	1874	1874	1874	416
478	20241226	105300	63442701	1874	1873	1874	1873	1446
479	20241226	105200	60732898	1874	1874	1874	1874	1
480	20241226	105100	60731024	1874	1874	1874	1874	0
481	20241226	105000	60731024	1874	1874	1874	1874	0
482	20241226	104900	60731024	1874	1874	1874	1874	1
483	20241226	104800	60729150	1873	1873	1873	1873	1
484	20241226	104700	60727277	1874	1874	1874	1874	0
485	20241226	104600	60727277	1874	1874	1874	1874	1
486	20241226	104500	60725403	1874	1874	1874	1874	10
487	20241226	104400	60706663	1873	1874	1874	1873	36
488	20241226	104300	60639234	1874	1874	1874	1874	1
489	20241226	104200	60637360	1874	1874	1874	1874	0
490	20241226	104100	60637360	1874	1874	1874	1874	1
491	20241226	104000	60635486	1874	1874	1874	1874	1
492	20241226	103900	60633612	1874	1874	1874	1874	0
493	20241226	103800	60633612	1874	1874	1874	1874	0
494	20241226	103700	60633612	1874	1873	1874	1873	702
495	20241226	103600	59318065	1873	1873	1873	1873	0
496	20241226	103500	59318065	1873	1873	1873	1873	0
497	20241226	103400	59318065	1873	1873	1873	1873	0
498	20241226	103300	59318065	1873	1874	1874	1873	705
499	20241226	103200	57997599	1874	1874	1874	1874	0
500	20241226	103100	57997599	1874	1873	1874	1873	2360
501	20241226	103000	53577315	1873	1873	1873	1873	1
502	20241226	102900	53575442	1872	1872	1872	1872	80
503	20241226	102800	53425682	1872	1872	1872	1872	127
504	20241226	102700	53187938	1872	1872	1872	1872	1
505	20241226	102600	53186066	1872	1872	1872	1872	0
506	20241226	102500	53186066	1872	1872	1872	1872	0
507	20241226	102400	53186066	1872	1872	1872	1872	1
508	20241226	102300	53184194	1872	1872	1872	1872	0
509	20241226	102200	53184194	1872	1872	1872	1872	201
510	20241226	102100	52807922	1871	1872	1872	1871	670
511	20241226	102000	51553761	1872	1872	1872	1872	51
512	20241226	101900	51458289	1872	1873	1873	1872	332
513	20241226	101800	50836784	1873	1873	1873	1873	1
514	20241226	101700	50834911	1873	1873	1873	1873	0
515	20241226	101600	50834911	1873	1873	1873	1873	1
516	20241226	101500	50833038	1872	1872	1872	1872	0
517	20241226	101400	50833038	1872	1873	1873	1872	2783
518	20241226	101300	45620480	1874	1876	1876	1874	1873
519	20241226	101200	42108860	1877	1880	1880	1877	1326
520	20241226	101100	39619780	1878	1880	1880	1878	2003
521	20241226	101000	35858046	1880	1880	1881	1880	3
522	20241226	100900	35852405	1881	1880	1881	1879	3
523	20241226	100800	35846765	1881	1881	1881	1881	2
524	20241226	100700	35843003	1881	1881	1881	1881	0
525	20241226	100600	35843003	1881	1881	1881	1881	1
526	20241226	100500	35841122	1881	1881	1881	1881	0
527	20241226	100400	35841122	1881	1880	1881	1880	572
528	20241226	100300	34765761	1880	1880	1880	1880	123
529	20241226	100200	34534521	1881	1880	1881	1880	434
530	20241226	100100	33718600	1880	1877	1880	1877	334
531	20241226	100000	33091580	1880	1880	1880	1880	7
532	20241226	095900	33078420	1880	1880	1880	1880	11
533	20241226	095800	33057740	1880	1880	1880	1880	0
534	20241226	095700	33057740	1880	1877	1880	1876	31
535	20241226	095600	32999579	1880	1878	1880	1878	531
536	20241226	095500	32002121	1879	1879	1879	1879	787
537	20241226	095400	30523348	1879	1879	1879	1879	1
538	20241226	095300	30521469	1879	1879	1879	1879	0
539	20241226	095200	30521469	1879	1879	1879	1879	0
540	20241226	095100	30521469	1879	1879	1879	1879	620
541	20241226	095000	29356489	1879	1879	1879	1879	1
542	20241226	094900	29354610	1879	1879	1879	1879	166
543	20241226	094800	29042696	1880	1880	1880	1880	5
544	20241226	094700	29033296	1878	1878	1878	1878	0
545	20241226	094600	29033296	1878	1878	1878	1878	1
546	20241226	094500	29031418	1879	1878	1879	1878	832
547	20241226	094400	27468190	1879	1879	1879	1879	0
548	20241226	094300	27468190	1879	1879	1879	1879	150
549	20241226	094200	27186340	1878	1878	1878	1878	164
550	20241226	094100	26878348	1876	1876	1876	1876	0
551	20241226	094000	26878348	1876	1879	1879	1876	65
552	20241226	093900	26756216	1875	1879	1879	1875	501
553	20241226	093800	25816837	1875	1878	1879	1875	710
554	20241226	093700	24485128	1877	1879	1879	1877	2
555	20241226	093600	24481372	1879	1879	1879	1879	1
556	20241226	093500	24479493	1879	1878	1879	1878	11
557	20241226	093400	24458825	1878	1879	1879	1878	2
558	20241226	093300	24455068	1875	1875	1875	1875	0
559	20241226	093200	24455068	1875	1876	1876	1875	14
560	20241226	093100	24428817	1879	1879	1879	1879	0
561	20241226	093000	24428817	1879	1879	1879	1879	30
562	20241226	092900	24372447	1880	1877	1881	1877	2631
563	20241226	092800	19430492	1875	1875	1875	1875	0
564	20241226	092700	19430492	1875	1875	1875	1875	101
565	20241226	092600	19241117	1876	1872	1876	1872	2
566	20241226	092500	19237369	1871	1871	1871	1871	0
567	20241226	092400	19237369	1871	1871	1871	1871	0
568	20241226	092300	19237369	1871	1871	1871	1871	1
569	20241226	092200	19235498	1872	1872	1872	1872	268
570	20241226	092100	18733802	1871	1871	1871	1871	2
571	20241226	092000	18730060	1870	1870	1870	1870	0
572	20241226	091900	18730060	1870	1870	1870	1870	745
573	20241226	091800	17336910	1871	1871	1871	1871	201
574	20241226	091700	16960839	1871	1870	1871	1870	31
575	20241226	091600	16902867	1868	1870	1870	1868	232
576	20241226	091500	16469049	1870	1871	1872	1870	55
577	20241226	091400	16366146	1870	1877	1877	1870	2480
578	20241226	091300	11725053	1873	1875	1877	1873	1829
579	20241226	091200	8297020	1875	1876	1876	1875	14
580	20241226	091100	8270769	1874	1874	1874	1874	0
581	20241226	091000	8270769	1874	1875	1875	1874	2
582	20241226	090900	8267020	1877	1874	1877	1874	4
583	20241226	090800	8259518	1877	1877	1877	1877	1
584	20241226	090700	8257641	1874	1876	1877	1874	591
585	20241226	090600	7149812	1877	1877	1877	1877	56
586	20241226	090500	7044700	1877	1877	1877	1877	1
587	20241226	090400	7042823	1877	1877	1877	1877	1
588	20241226	090300	7040946	1878	1877	1878	1877	12
589	20241226	090200	7018420	1878	1877	1878	1877	348
590	20241226	090100	6365215	1877	1875	1877	1874	99
591	20241226	090000	6179646	1876	1874	1876	1874	3297