KissMeData/007370/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184900	549187430	5920	5920	5920	5920	5695
3	20241226	184800	549187430	5920	5920	5920	5920	0
4	20241226	184700	549187430	5920	5920	5920	5920	0
5	20241226	184600	549187430	5920	5920	5920	5920	0
6	20241226	184500	549187430	5920	5920	5920	5920	0
7	20241226	184400	549187430	5920	5920	5920	5920	0
8	20241226	184300	549187430	5920	5920	5920	5920	0
9	20241226	184200	549187430	5920	5920	5920	5920	0
10	20241226	184100	549187430	5920	5920	5920	5920	0
11	20241226	184000	549187430	5920	5920	5920	5920	0
12	20241226	183900	549187430	5920	5920	5920	5920	0
13	20241226	183800	549187430	5920	5920	5920	5920	0
14	20241226	183700	549187430	5920	5920	5920	5920	0
15	20241226	183600	549187430	5920	5920	5920	5920	0
16	20241226	183500	549187430	5920	5920	5920	5920	0
17	20241226	183400	549187430	5920	5920	5920	5920	0
18	20241226	183300	549187430	5920	5920	5920	5920	0
19	20241226	183200	549187430	5920	5920	5920	5920	0
20	20241226	183100	549187430	5920	5920	5920	5920	0
21	20241226	183000	549187430	5920	5920	5920	5920	0
22	20241226	182900	549187430	5920	5920	5920	5920	0
23	20241226	182800	549187430	5920	5920	5920	5920	0
24	20241226	182700	549187430	5920	5920	5920	5920	0
25	20241226	182600	549187430	5920	5920	5920	5920	0
26	20241226	182500	549187430	5920	5920	5920	5920	0
27	20241226	182400	549187430	5920	5920	5920	5920	0
28	20241226	182300	549187430	5920	5920	5920	5920	0
29	20241226	182200	549187430	5920	5920	5920	5920	0
30	20241226	182100	549187430	5920	5920	5920	5920	0
31	20241226	182000	549187430	5920	5920	5920	5920	0
32	20241226	181900	549187430	5920	5920	5920	5920	5695
33	20241226	181800	549187430	5920	5920	5920	5920	0
34	20241226	181700	549187430	5920	5920	5920	5920	0
35	20241226	181600	549187430	5920	5920	5920	5920	0
36	20241226	181500	549187430	5920	5920	5920	5920	0
37	20241226	181400	549187430	5920	5920	5920	5920	0
38	20241226	181300	549187430	5920	5920	5920	5920	0
39	20241226	181200	549187430	5920	5920	5920	5920	0
40	20241226	181100	549187430	5920	5920	5920	5920	0
41	20241226	181000	549187430	5920	5920	5920	5920	0
42	20241226	180900	549187430	5920	5920	5920	5920	0
43	20241226	180800	549187430	5920	5920	5920	5920	0
44	20241226	180700	549187430	5920	5920	5920	5920	0
45	20241226	180600	549187430	5920	5920	5920	5920	0
46	20241226	180500	549187430	5920	5920	5920	5920	0
47	20241226	180400	549187430	5920	5920	5920	5920	0
48	20241226	180300	549187430	5920	5920	5920	5920	0
49	20241226	180200	549187430	5920	5920	5920	5920	0
50	20241226	180100	549187430	5920	5920	5920	5920	0
51	20241226	180000	549187430	5920	5920	5920	5920	0
52	20241226	175900	549187430	5920	5920	5920	5920	0
53	20241226	175800	549187430	5920	5920	5920	5920	0
54	20241226	175700	549187430	5920	5920	5920	5920	0
55	20241226	175600	549187430	5920	5920	5920	5920	0
56	20241226	175500	549187430	5920	5920	5920	5920	0
57	20241226	175400	549187430	5920	5920	5920	5920	0
58	20241226	175300	549187430	5920	5920	5920	5920	0
59	20241226	175200	549187430	5920	5920	5920	5920	0
60	20241226	175100	549187430	5920	5920	5920	5920	0
61	20241226	175000	549187430	5920	5920	5920	5920	0
62	20241226	174900	549187430	5920	5920	5920	5920	5695
63	20241226	174800	549187430	5920	5920	5920	5920	0
64	20241226	174700	549187430	5920	5920	5920	5920	0
65	20241226	174600	549187430	5920	5920	5920	5920	0
66	20241226	174500	549187430	5920	5920	5920	5920	0
67	20241226	174400	549187430	5920	5920	5920	5920	0
68	20241226	174300	549187430	5920	5920	5920	5920	0
69	20241226	174200	549187430	5920	5920	5920	5920	0
70	20241226	174100	549187430	5920	5920	5920	5920	0
71	20241226	174000	549187430	5920	5920	5920	5920	0
72	20241226	173900	549187430	5920	5920	5920	5920	0
73	20241226	173800	549187430	5920	5920	5920	5920	0
74	20241226	173700	549187430	5920	5920	5920	5920	0
75	20241226	173600	549187430	5920	5920	5920	5920	0
76	20241226	173500	549187430	5920	5920	5920	5920	0
77	20241226	173400	549187430	5920	5920	5920	5920	0
78	20241226	173300	549187430	5920	5920	5920	5920	0
79	20241226	173200	549187430	5920	5920	5920	5920	0
80	20241226	173100	549187430	5920	5920	5920	5920	0
81	20241226	173000	549187430	5920	5920	5920	5920	0
82	20241226	172900	549187430	5920	5920	5920	5920	0
83	20241226	172800	549187430	5920	5920	5920	5920	0
84	20241226	172700	549187430	5920	5920	5920	5920	0
85	20241226	172600	549187430	5920	5920	5920	5920	0
86	20241226	172500	549187430	5920	5920	5920	5920	0
87	20241226	172400	549187430	5920	5920	5920	5920	0
88	20241226	172300	549187430	5920	5920	5920	5920	0
89	20241226	172200	549187430	5920	5920	5920	5920	0
90	20241226	172100	549187430	5920	5920	5920	5920	0
91	20241226	172000	549187430	5920	5920	5920	5920	0
92	20241226	171900	549187430	5920	5920	5920	5920	5695
93	20241226	171800	549187430	5920	5920	5920	5920	0
94	20241226	171700	549187430	5920	5920	5920	5920	0
95	20241226	171600	549187430	5920	5920	5920	5920	0
96	20241226	171500	549187430	5920	5920	5920	5920	0
97	20241226	171400	549187430	5920	5920	5920	5920	0
98	20241226	171300	549187430	5920	5920	5920	5920	0
99	20241226	171200	549187430	5920	5920	5920	5920	0
100	20241226	171100	549187430	5920	5920	5920	5920	0
101	20241226	171000	549187430	5920	5920	5920	5920	0
102	20241226	170900	549187430	5920	5920	5920	5920	0
103	20241226	170800	549187430	5920	5920	5920	5920	0
104	20241226	170700	549187430	5920	5920	5920	5920	0
105	20241226	170600	549187430	5920	5920	5920	5920	0
106	20241226	170500	549187430	5920	5920	5920	5920	0
107	20241226	170400	549187430	5920	5920	5920	5920	0
108	20241226	170300	549187430	5920	5920	5920	5920	0
109	20241226	170200	549187430	5920	5920	5920	5920	0
110	20241226	170100	549187430	5920	5920	5920	5920	0
111	20241226	170000	549187430	5920	5920	5920	5920	0
112	20241226	165900	549187430	5920	5920	5920	5920	0
113	20241226	165800	549187430	5920	5920	5920	5920	0
114	20241226	165700	549187430	5920	5920	5920	5920	0
115	20241226	165600	549187430	5920	5920	5920	5920	0
116	20241226	165500	549187430	5920	5920	5920	5920	0
117	20241226	165400	549187430	5920	5920	5920	5920	0
118	20241226	165300	549187430	5920	5920	5920	5920	0
119	20241226	165200	549187430	5920	5920	5920	5920	0
120	20241226	165100	549187430	5920	5920	5920	5920	0
121	20241226	165000	549187430	5920	5920	5920	5920	0
122	20241226	164900	549187430	5920	5920	5920	5920	5695
123	20241226	164800	549187430	5920	5920	5920	5920	0
124	20241226	164700	549187430	5920	5920	5920	5920	0
125	20241226	164600	549187430	5920	5920	5920	5920	0
126	20241226	164500	549187430	5920	5920	5920	5920	0
127	20241226	164400	549187430	5920	5920	5920	5920	0
128	20241226	164300	549187430	5920	5920	5920	5920	0
129	20241226	164200	549187430	5920	5920	5920	5920	0
130	20241226	164100	549187430	5920	5920	5920	5920	0
131	20241226	164000	549187430	5920	5920	5920	5920	0
132	20241226	163900	549187430	5920	5920	5920	5920	0
133	20241226	163800	549187430	5920	5920	5920	5920	0
134	20241226	163700	549187430	5920	5920	5920	5920	0
135	20241226	163600	549187430	5920	5920	5920	5920	0
136	20241226	163500	549187430	5920	5920	5920	5920	0
137	20241226	163400	549187430	5920	5920	5920	5920	0
138	20241226	163300	549187430	5920	5920	5920	5920	0
139	20241226	163200	549187430	5920	5920	5920	5920	0
140	20241226	163100	549187430	5920	5920	5920	5920	0
141	20241226	163000	549187430	5920	5920	5920	5920	0
142	20241226	162900	549187430	5920	5920	5920	5920	0
143	20241226	162800	549187430	5920	5920	5920	5920	0
144	20241226	162700	549187430	5920	5920	5920	5920	0
145	20241226	162600	549187430	5920	5920	5920	5920	0
146	20241226	162500	549187430	5920	5920	5920	5920	0
147	20241226	162400	549187430	5920	5920	5920	5920	0
148	20241226	162300	549187430	5920	5920	5920	5920	0
149	20241226	162200	549187430	5920	5920	5920	5920	0
150	20241226	162100	549187430	5920	5920	5920	5920	0
151	20241226	162000	549187430	5920	5920	5920	5920	0
152	20241226	161900	549187430	5920	5920	5920	5920	5695
153	20241226	161800	549187430	5920	5920	5920	5920	0
154	20241226	161700	549187430	5920	5920	5920	5920	0
155	20241226	161600	549187430	5920	5920	5920	5920	0
156	20241226	161500	549187430	5920	5920	5920	5920	0
157	20241226	161400	549187430	5920	5920	5920	5920	0
158	20241226	161300	549187430	5920	5920	5920	5920	0
159	20241226	161200	549187430	5920	5920	5920	5920	0
160	20241226	161100	549187430	5920	5920	5920	5920	0
161	20241226	161000	549187430	5920	5920	5920	5920	0
162	20241226	160900	549187430	5920	5920	5920	5920	0
163	20241226	160800	549187430	5920	5920	5920	5920	0
164	20241226	160700	549187430	5920	5920	5920	5920	0
165	20241226	160600	549187430	5920	5920	5920	5920	0
166	20241226	160500	549187430	5920	5920	5920	5920	0
167	20241226	160400	549187430	5920	5920	5920	5920	0
168	20241226	160300	549187430	5920	5920	5920	5920	0
169	20241226	160200	549187430	5920	5920	5920	5920	0
170	20241226	160100	549187430	5920	5920	5920	5920	0
171	20241226	160000	549187430	5920	5920	5920	5920	0
172	20241226	155900	549187430	5920	5920	5920	5920	0
173	20241226	155800	549187430	5920	5920	5920	5920	0
174	20241226	155700	549187430	5920	5920	5920	5920	0
175	20241226	155600	549187430	5920	5920	5920	5920	0
176	20241226	155500	549187430	5920	5920	5920	5920	0
177	20241226	155400	549187430	5920	5920	5920	5920	0
178	20241226	155300	549187430	5920	5920	5920	5920	0
179	20241226	155200	549187430	5920	5920	5920	5920	0
180	20241226	155100	549187430	5920	5920	5920	5920	0
181	20241226	155000	549187430	5920	5920	5920	5920	0
182	20241226	154900	549187430	5920	5920	5920	5920	5695
183	20241226	154800	549187430	5920	5920	5920	5920	0
184	20241226	154700	549187430	5920	5920	5920	5920	0
185	20241226	154600	549187430	5920	5920	5920	5920	0
186	20241226	154500	549187430	5920	5920	5920	5920	0
187	20241226	154400	549187430	5920	5920	5920	5920	0
188	20241226	154300	549187430	5920	5920	5920	5920	0
189	20241226	154200	549187430	5920	5920	5920	5920	0
190	20241226	154100	549187430	5920	5920	5920	5920	0
191	20241226	154000	549187430	5920	5920	5920	5920	0
192	20241226	153900	549187430	5920	5920	5920	5920	0
193	20241226	153800	549187430	5920	5920	5920	5920	0
194	20241226	153700	549187430	5920	5920	5920	5920	0
195	20241226	153600	549187430	5920	5920	5920	5920	0
196	20241226	153500	549187430	5920	5920	5920	5920	0
197	20241226	153400	549187430	5920	5920	5920	5920	0
198	20241226	153300	549187430	5920	5920	5920	5920	0
199	20241226	153200	549187430	5920	5920	5920	5920	0
200	20241226	153100	549187430	5920	5920	5920	5920	0
201	20241226	153000	549187430	5920	5920	5920	5920	5695
202	20241226	152900	515473030	5910	5910	5910	5910	0
203	20241226	152800	515473030	5910	5910	5910	5910	0
204	20241226	152700	515473030	5910	5910	5910	5910	0
205	20241226	152600	515473030	5910	5910	5910	5910	0
206	20241226	152500	515473030	5910	5910	5910	5910	0
207	20241226	152400	515473030	5910	5910	5910	5910	0
208	20241226	152300	515473030	5910	5910	5910	5910	0
209	20241226	152200	515473030	5910	5910	5910	5910	0
210	20241226	152100	515473030	5910	5910	5910	5910	0
211	20241226	152000	515473030	5910	5910	5910	5910	0
212	20241226	151900	515473030	5910	5910	5910	5910	6
213	20241226	151800	515437570	5910	5880	5910	5870	750
214	20241226	151700	511033810	5900	5900	5900	5900	0
215	20241226	151600	511033810	5900	5910	5910	5900	61
216	20241226	151500	510673900	5910	5910	5910	5910	0
217	20241226	151400	510673900	5910	5910	5910	5910	0
218	20241226	151300	510673900	5910	5910	5910	5910	2
219	20241226	151200	510662080	5910	5900	5910	5900	309
220	20241226	151100	508838890	5910	5910	5910	5910	8
221	20241226	151000	508791610	5910	5900	5910	5900	840
222	20241226	150900	503835210	5900	5900	5900	5900	2
223	20241226	150800	503823410	5890	5890	5890	5890	8
224	20241226	150700	503776290	5920	5920	5920	5920	0
225	20241226	150600	503776290	5920	5920	5920	5920	4
226	20241226	150500	503752610	5920	5920	5920	5920	11
227	20241226	150400	503687490	5920	5900	5920	5900	603
228	20241226	150300	500124070	5900	5900	5900	5900	44
229	20241226	150200	499864470	5900	5890	5900	5890	68
230	20241226	150100	499463530	5890	5890	5890	5890	500
231	20241226	150000	496518530	5890	5860	5900	5840	2429
232	20241226	145900	482297960	5870	5900	5900	5870	2
233	20241226	145800	482286190	5870	5890	5890	5850	5114
234	20241226	145700	452306370	5910	5910	5910	5910	0
235	20241226	145600	452306370	5910	5910	5910	5910	0
236	20241226	145500	452306370	5910	5900	5910	5900	124
237	20241226	145400	451574760	5900	5890	5900	5890	1020
238	20241226	145300	445556960	5900	5900	5900	5900	0
239	20241226	145200	445556960	5900	5900	5900	5900	0
240	20241226	145100	445556960	5900	5900	5900	5900	0
241	20241226	145000	445556960	5900	5900	5900	5900	196
242	20241226	144900	444400560	5900	5890	5900	5890	157
243	20241226	144800	443474630	5900	5900	5900	5900	1
244	20241226	144700	443468730	5880	5900	5900	5880	25
245	20241226	144600	443321710	5910	5910	5910	5910	1
246	20241226	144500	443315800	5910	5910	5910	5910	0
247	20241226	144400	443315800	5910	5910	5910	5910	1
248	20241226	144300	443309890	5910	5910	5910	5910	0
249	20241226	144200	443309890	5910	5910	5910	5910	0
250	20241226	144100	443309890	5910	5910	5910	5910	68
251	20241226	144000	442908010	5870	5880	5880	5870	861
252	20241226	143900	437853820	5870	5870	5870	5870	0
253	20241226	143800	437853820	5870	5870	5870	5870	75
254	20241226	143700	437413570	5870	5880	5880	5870	150
255	20241226	143600	436531820	5890	5890	5890	5890	16
256	20241226	143500	436437580	5880	5890	5890	5880	440
257	20241226	143400	433849790	5910	5910	5910	5910	0
258	20241226	143300	433849790	5910	5910	5910	5910	0
259	20241226	143200	433849790	5910	5910	5910	5910	0
260	20241226	143100	433849790	5910	5890	5910	5890	26
261	20241226	143000	433696250	5880	5890	5890	5880	18
262	20241226	142900	433590370	5900	5900	5900	5900	1
263	20241226	142800	433584470	5890	5890	5890	5890	0
264	20241226	142700	433584470	5890	5900	5900	5890	62
265	20241226	142600	433219180	5910	5910	5910	5910	1
266	20241226	142500	433213270	5910	5910	5910	5910	95
267	20241226	142400	432651820	5910	5910	5910	5910	0
268	20241226	142300	432651820	5910	5910	5910	5910	0
269	20241226	142200	432651820	5910	5910	5910	5910	0
270	20241226	142100	432651820	5910	5910	5910	5910	0
271	20241226	142000	432651820	5910	5910	5910	5910	40
272	20241226	141900	432415420	5890	5890	5890	5890	102
273	20241226	141800	431814640	5910	5910	5910	5910	0
274	20241226	141700	431814640	5910	5910	5910	5910	0
275	20241226	141600	431814640	5910	5910	5910	5910	1
276	20241226	141500	431808730	5910	5910	5910	5910	23
277	20241226	141400	431672800	5900	5900	5900	5900	0
278	20241226	141300	431672800	5900	5900	5900	5900	0
279	20241226	141200	431672800	5900	5900	5900	5900	0
280	20241226	141100	431672800	5900	5900	5900	5900	0
281	20241226	141000	431672800	5900	5900	5900	5900	0
282	20241226	140900	431672800	5900	5900	5900	5900	0
283	20241226	140800	431672800	5900	5900	5900	5900	0
284	20241226	140700	431672800	5900	5900	5900	5900	0
285	20241226	140600	431672800	5900	5900	5900	5900	0
286	20241226	140500	431672800	5900	5900	5900	5900	300
287	20241226	140400	429902800	5900	5900	5900	5900	1
288	20241226	140300	429896900	5870	5870	5870	5870	0
289	20241226	140200	429896900	5870	5870	5870	5870	0
290	20241226	140100	429896900	5870	5870	5870	5870	0
291	20241226	140000	429896900	5870	5870	5870	5870	17
292	20241226	135900	429797110	5870	5870	5870	5870	0
293	20241226	135800	429797110	5870	5900	5910	5870	10894
294	20241226	135700	365740410	5910	5910	5910	5910	0
295	20241226	135600	365740410	5910	5920	5920	5910	1061
296	20241226	135500	359469890	5910	5910	5910	5910	0
297	20241226	135400	359469890	5910	5920	5920	5910	1686
298	20241226	135300	349490150	5930	5930	5930	5930	0
299	20241226	135200	349490150	5930	5930	5930	5930	104
300	20241226	135100	348873430	5930	5930	5930	5930	0
301	20241226	135000	348873430	5930	5930	5930	5930	200
302	20241226	134900	347687430	5930	5930	5930	5930	0
303	20241226	134800	347687430	5930	5930	5930	5930	0
304	20241226	134700	347687430	5930	5930	5930	5930	358
305	20241226	134600	345564490	5940	5940	5940	5940	0
306	20241226	134500	345564490	5940	5940	5940	5940	114
307	20241226	134400	344887330	5940	5940	5940	5940	0
308	20241226	134300	344887330	5940	5940	5940	5940	184
309	20241226	134200	343794370	5940	5940	5940	5940	0
310	20241226	134100	343794370	5940	5940	5940	5930	114
311	20241226	134000	343117450	5940	5940	5940	5940	10
312	20241226	133900	343058050	5940	5940	5940	5940	10
313	20241226	133800	342998650	5930	5940	5940	5930	1512
314	20241226	133700	334027350	5940	5940	5940	5940	1
315	20241226	133600	334021410	5940	5940	5940	5940	24
316	20241226	133500	333878850	5930	5930	5930	5930	0
317	20241226	133400	333878850	5930	5930	5930	5930	0
318	20241226	133300	333878850	5930	5930	5930	5930	0
319	20241226	133200	333878850	5930	5930	5930	5930	0
320	20241226	133100	333878850	5930	5930	5930	5930	0
321	20241226	133000	333878850	5930	5930	5950	5930	5607
322	20241226	132900	300552950	5950	5940	5950	5940	94
323	20241226	132800	299994580	5950	5950	5950	5950	0
324	20241226	132700	299994580	5950	5950	5950	5950	0
325	20241226	132600	299994580	5950	5950	5950	5950	0
326	20241226	132500	299994580	5950	5950	5950	5950	0
327	20241226	132400	299994580	5950	5950	5950	5950	0
328	20241226	132300	299994580	5950	5950	5950	5950	0
329	20241226	132200	299994580	5950	5950	5950	5950	0
330	20241226	132100	299994580	5950	5950	5950	5950	320
331	20241226	132000	298090580	5930	5930	5930	5930	0
332	20241226	131900	298090580	5930	5930	5930	5930	0
333	20241226	131800	298090580	5930	5930	5930	5930	0
334	20241226	131700	298090580	5930	5930	5930	5930	0
335	20241226	131600	298090580	5930	5930	5930	5930	500
336	20241226	131500	295125580	5940	5940	5940	5940	0
337	20241226	131400	295125580	5940	5940	5940	5940	351
338	20241226	131300	293040640	5950	5950	5950	5950	0
339	20241226	131200	293040640	5950	5950	5950	5950	0
340	20241226	131100	293040640	5950	5950	5950	5950	180
341	20241226	131000	291969640	5940	5940	5940	5940	0
342	20241226	130900	291969640	5940	5940	5940	5940	0
343	20241226	130800	291969640	5940	5940	5940	5940	0
344	20241226	130700	291969640	5940	5940	5940	5940	0
345	20241226	130600	291969640	5940	5940	5940	5940	505
346	20241226	130500	288969940	5950	5950	5950	5950	0
347	20241226	130400	288969940	5950	5950	5950	5950	0
348	20241226	130300	288969940	5950	5950	5950	5950	0
349	20241226	130200	288969940	5950	5950	5950	5950	0
350	20241226	130100	288969940	5950	5950	5950	5950	0
351	20241226	130000	288969940	5950	5950	5950	5950	452
352	20241226	125900	286280540	5960	5960	5960	5960	20
353	20241226	125800	286161340	5960	5960	5960	5960	328
354	20241226	125700	284206460	5970	5970	5970	5970	0
355	20241226	125600	284206460	5970	5970	5970	5970	0
356	20241226	125500	284206460	5970	5970	5970	5970	0
357	20241226	125400	284206460	5970	5970	5970	5970	0
358	20241226	125300	284206460	5970	5970	5970	5970	0
359	20241226	125200	284206460	5970	5970	5970	5970	0
360	20241226	125100	284206460	5970	5970	5970	5970	0
361	20241226	125000	284206460	5970	5970	5970	5970	0
362	20241226	124900	284206460	5970	5970	5970	5970	42
363	20241226	124800	283955720	5970	5970	5970	5970	0
364	20241226	124700	283955720	5970	5970	5970	5970	0
365	20241226	124600	283955720	5970	5970	5970	5970	24
366	20241226	124500	283812440	5980	5980	5980	5980	1
367	20241226	124400	283806460	5960	5960	5960	5960	0
368	20241226	124300	283806460	5960	5960	5960	5960	0
369	20241226	124200	283806460	5960	5960	5960	5960	0
370	20241226	124100	283806460	5960	5950	5960	5950	1265
371	20241226	124000	276279020	5940	5940	5940	5940	0
372	20241226	123900	276279020	5940	5940	5940	5940	0
373	20241226	123800	276279020	5940	5940	5940	5940	0
374	20241226	123700	276279020	5940	5940	5940	5940	0
375	20241226	123600	276279020	5940	5940	5940	5940	0
376	20241226	123500	276279020	5940	5940	5940	5940	0
377	20241226	123400	276279020	5940	5940	5940	5940	5
378	20241226	123300	276249320	5940	5940	5940	5940	0
379	20241226	123200	276249320	5940	5940	5940	5940	0
380	20241226	123100	276249320	5940	5940	5940	5940	0
381	20241226	123000	276249320	5940	5940	5940	5940	18
382	20241226	122900	276142400	5940	5940	5940	5940	0
383	20241226	122800	276142400	5940	5940	5940	5940	40
384	20241226	122700	275904800	5940	5940	5940	5940	0
385	20241226	122600	275904800	5940	5940	5940	5940	0
386	20241226	122500	275904800	5940	5940	5940	5940	0
387	20241226	122400	275904800	5940	5940	5940	5940	0
388	20241226	122300	275904800	5940	5940	5940	5940	0
389	20241226	122200	275904800	5940	5940	5940	5940	24
390	20241226	122100	275762240	5940	5940	5940	5940	355
391	20241226	122000	273653540	5920	5920	5920	5920	1498
392	20241226	121900	264785380	5930	5930	5930	5930	0
393	20241226	121800	264785380	5930	5930	5940	5930	503
394	20241226	121700	261802580	5920	5920	5920	5920	500
395	20241226	121600	258842580	5930	5930	5930	5930	190
396	20241226	121500	257715880	5940	5940	5940	5940	0
397	20241226	121400	257715880	5940	5940	5940	5940	19
398	20241226	121300	257603020	5940	5940	5940	5940	82
399	20241226	121200	257115940	5940	5940	5940	5940	0
400	20241226	121100	257115940	5940	5940	5940	5940	0
401	20241226	121000	257115940	5940	5940	5940	5940	334
402	20241226	120900	255131980	5940	5940	5940	5940	0
403	20241226	120800	255131980	5940	5940	5940	5940	0
404	20241226	120700	255131980	5940	5940	5940	5940	0
405	20241226	120600	255131980	5940	5940	5940	5940	0
406	20241226	120500	255131980	5940	5940	5940	5940	0
407	20241226	120400	255131980	5940	5940	5940	5940	36
408	20241226	120300	254918140	5940	5940	5940	5940	0
409	20241226	120200	254918140	5940	5940	5940	5940	0
410	20241226	120100	254918140	5940	5940	5940	5940	54
411	20241226	120000	254597380	5940	5940	5940	5940	17
412	20241226	115900	254496400	5940	5940	5940	5940	0
413	20241226	115800	254496400	5940	5940	5940	5940	206
414	20241226	115700	253272760	5940	5940	5940	5940	0
415	20241226	115600	253272760	5940	5940	5940	5940	0
416	20241226	115500	253272760	5940	5940	5940	5940	0
417	20241226	115400	253272760	5940	5940	5940	5940	0
418	20241226	115300	253272760	5940	5940	5940	5940	0
419	20241226	115200	253272760	5940	5940	5940	5940	0
420	20241226	115100	253272760	5940	5940	5940	5940	0
421	20241226	115000	253272760	5940	5940	5940	5940	0
422	20241226	114900	253272760	5940	5940	5940	5940	0
423	20241226	114800	253272760	5940	5940	5940	5940	0
424	20241226	114700	253272760	5940	5940	5940	5940	0
425	20241226	114600	253272760	5940	5940	5940	5940	0
426	20241226	114500	253272760	5940	5940	5940	5940	11
427	20241226	114400	253207420	5940	5940	5940	5940	1
428	20241226	114300	253201480	5940	5940	5940	5940	0
429	20241226	114200	253201480	5940	5940	5940	5940	0
430	20241226	114100	253201480	5940	5940	5940	5940	1
431	20241226	114000	253195540	5920	5920	5920	5920	0
432	20241226	113900	253195540	5920	5920	5920	5920	190
433	20241226	113800	252070740	5920	5920	5920	5920	10
434	20241226	113700	252011540	5920	5920	5920	5920	0
435	20241226	113600	252011540	5920	5920	5920	5920	0
436	20241226	113500	252011540	5920	5920	5920	5920	0
437	20241226	113400	252011540	5920	5920	5920	5920	392
438	20241226	113300	249690900	5930	5930	5930	5930	0
439	20241226	113200	249690900	5930	5930	5930	5930	0
440	20241226	113100	249690900	5930	5930	5930	5930	1
441	20241226	113000	249684970	5920	5920	5920	5920	17
442	20241226	112900	249584330	5920	5920	5920	5920	0
443	20241226	112800	249584330	5920	5920	5920	5920	0
444	20241226	112700	249584330	5920	5920	5920	5920	0
445	20241226	112600	249584330	5920	5920	5920	5920	0
446	20241226	112500	249584330	5920	5920	5920	5920	0
447	20241226	112400	249584330	5920	5920	5920	5920	0
448	20241226	112300	249584330	5920	5920	5920	5920	0
449	20241226	112200	249584330	5920	5920	5920	5920	0
450	20241226	112100	249584330	5920	5920	5920	5920	0
451	20241226	112000	249584330	5920	5920	5920	5920	0
452	20241226	111900	249584330	5920	5920	5920	5920	458
453	20241226	111800	246872970	5930	5930	5930	5930	0
454	20241226	111700	246872970	5930	5930	5930	5930	0
455	20241226	111600	246872970	5930	5930	5930	5930	0
456	20241226	111500	246872970	5930	5930	5930	5930	0
457	20241226	111400	246872970	5930	5930	5930	5930	0
458	20241226	111300	246872970	5930	5930	5930	5930	0
459	20241226	111200	246872970	5930	5930	5930	5930	0
460	20241226	111100	246872970	5930	5930	5930	5930	0
461	20241226	111000	246872970	5930	5930	5930	5930	100
462	20241226	110900	246279970	5930	5930	5930	5930	0
463	20241226	110800	246279970	5930	5930	5930	5930	1
464	20241226	110700	246274040	5910	5910	5910	5910	0
465	20241226	110600	246274040	5910	5910	5910	5910	0
466	20241226	110500	246274040	5910	5930	5930	5910	211
467	20241226	110400	245023010	5920	5920	5920	5920	64
468	20241226	110300	244644130	5930	5930	5930	5930	16
469	20241226	110200	244549250	5940	5940	5940	5940	1173
470	20241226	110100	237581630	5910	5910	5910	5910	0
471	20241226	110000	237581630	5910	5910	5910	5910	0
472	20241226	105900	237581630	5910	5910	5910	5910	0
473	20241226	105800	237581630	5910	5910	5910	5910	0
474	20241226	105700	237581630	5910	5910	5910	5910	0
475	20241226	105600	237581630	5910	5910	5910	5910	0
476	20241226	105500	237581630	5910	5910	5910	5910	0
477	20241226	105400	237581630	5910	5910	5910	5910	8
478	20241226	105300	237534350	5930	5950	5950	5900	5869
479	20241226	105200	202879950	5950	5950	5950	5950	0
480	20241226	105100	202879950	5950	5950	5950	5950	961
481	20241226	105000	197162000	5950	5950	5950	5950	5
482	20241226	104900	197132250	5960	5950	5960	5900	5101
483	20241226	104800	166933200	5940	5940	5940	5940	0
484	20241226	104700	166933200	5940	5940	5940	5940	0
485	20241226	104600	166933200	5940	5940	5940	5940	0
486	20241226	104500	166933200	5940	5940	5940	5940	0
487	20241226	104400	166933200	5940	5940	5940	5940	0
488	20241226	104300	166933200	5940	5950	5950	5940	3
489	20241226	104200	166915360	5980	5980	5980	5980	0
490	20241226	104100	166915360	5980	5980	5980	5980	0
491	20241226	104000	166915360	5980	5980	5980	5980	1
492	20241226	103900	166909380	5980	5980	5980	5980	0
493	20241226	103800	166909380	5980	5980	5980	5980	1
494	20241226	103700	166903400	5950	5950	5950	5950	1
495	20241226	103600	166897450	5980	5950	5980	5940	2564
496	20241226	103500	151658500	5950	5960	5960	5950	325
497	20241226	103400	149724570	5960	5960	5960	5960	0
498	20241226	103300	149724570	5960	5980	5980	5960	25
499	20241226	103200	149575270	5980	5980	5980	5980	1
500	20241226	103100	149569290	5960	5960	5960	5960	0
501	20241226	103000	149569290	5960	5960	5960	5960	321
502	20241226	102900	147656130	5960	5970	5970	5960	200
503	20241226	102800	146464080	5980	5980	5980	5980	1
504	20241226	102700	146458100	5960	5960	5960	5960	0
505	20241226	102600	146458100	5960	5960	5960	5960	0
506	20241226	102500	146458100	5960	5960	5960	5960	500
507	20241226	102400	143478100	5950	5950	5950	5950	0
508	20241226	102300	143478100	5950	5950	5950	5950	0
509	20241226	102200	143478100	5950	5950	5950	5950	0
510	20241226	102100	143478100	5950	5950	5950	5950	0
511	20241226	102000	143478100	5950	5950	5950	5950	621
512	20241226	101900	139783150	5950	5960	5960	5950	70
513	20241226	101800	139366630	5950	5950	5950	5950	0
514	20241226	101700	139366630	5950	5960	5960	5950	87
515	20241226	101600	138848890	5960	5960	5960	5960	783
516	20241226	101500	134182210	5960	5960	5960	5960	217
517	20241226	101400	132888890	5980	5980	5980	5980	1
518	20241226	101300	132882910	5980	5980	5980	5980	0
519	20241226	101200	132882910	5980	5980	5980	5980	0
520	20241226	101100	132882910	5980	5980	5980	5980	0
521	20241226	101000	132882910	5980	5980	5980	5980	1
522	20241226	100900	132876930	5990	5970	5990	5950	346
523	20241226	100800	130816770	5980	5980	5980	5980	1
524	20241226	100700	130810790	6000	6000	6000	6000	1
525	20241226	100600	130804790	6000	6000	6000	6000	0
526	20241226	100500	130804790	6000	6000	6000	6000	0
527	20241226	100400	130804790	6000	6000	6000	6000	0
528	20241226	100300	130804790	6000	6000	6000	6000	0
529	20241226	100200	130804790	6000	6000	6000	6000	0
530	20241226	100100	130804790	6000	6000	6000	6000	0
531	20241226	100000	130804790	6000	6000	6000	6000	0
532	20241226	095900	130804790	6000	6000	6000	6000	0
533	20241226	095800	130804790	6000	5990	6000	5990	501
534	20241226	095700	127803790	5980	5970	5980	5970	1631
535	20241226	095600	118053820	5960	5960	5960	5960	0
536	20241226	095500	118053820	5960	5960	5960	5960	0
537	20241226	095400	118053820	5960	5960	5960	5960	0
538	20241226	095300	118053820	5960	5970	5970	5960	1351
539	20241226	095200	109993350	5980	5980	5980	5980	0
540	20241226	095100	109993350	5980	5980	5980	5970	900
541	20241226	095000	104611770	5990	5990	5990	5990	0
542	20241226	094900	104611770	5990	5990	5990	5990	0
543	20241226	094800	104611770	5990	5990	5990	5990	28
544	20241226	094700	104444050	6000	6000	6000	6000	752
545	20241226	094600	99932050	6030	6030	6030	6030	1
546	20241226	094500	99926020	6030	6030	6030	6030	0
547	20241226	094400	99926020	6030	6030	6030	6030	1
548	20241226	094300	99919990	5990	5990	5990	5990	24
549	20241226	094200	99776230	6000	6010	6010	6000	1701
550	20241226	094100	89567230	6010	6010	6010	6010	300
551	20241226	094000	87764230	6030	6030	6030	6030	0
552	20241226	093900	87764230	6030	6010	6030	6000	1271
553	20241226	093800	80131270	6030	6030	6030	6030	0
554	20241226	093700	80131270	6030	6030	6030	6030	0
555	20241226	093600	80131270	6030	6010	6030	6010	49
556	20241226	093500	79836640	6000	6000	6000	6000	0
557	20241226	093400	79836640	6000	6000	6000	6000	39
558	20241226	093300	79602640	6000	6000	6000	6000	0
559	20241226	093200	79602640	6000	6010	6010	6000	1422
560	20241226	093100	71070440	6020	6010	6020	6010	358
561	20241226	093000	68915860	6020	6020	6020	6020	83
562	20241226	092900	68416200	6010	6010	6010	6010	0
563	20241226	092800	68416200	6010	6010	6010	6010	0
564	20241226	092700	68416200	6010	6020	6020	6010	993
565	20241226	092600	62447840	6020	6020	6020	6020	144
566	20241226	092500	61580960	6020	6020	6020	6020	200
567	20241226	092400	60376960	6020	5980	6020	5980	3
568	20241226	092300	60358980	5990	5990	5990	5990	0
569	20241226	092200	60358980	5990	5990	5990	5990	0
570	20241226	092100	60358980	5990	5990	5990	5990	0
571	20241226	092000	60358980	5990	5990	5990	5990	85
572	20241226	091900	59849830	5960	5960	5960	5960	0
573	20241226	091800	59849830	5960	5960	5960	5960	1628
574	20241226	091700	50146950	5980	6000	6000	5980	681
575	20241226	091600	46071290	6000	6000	6000	6000	0
576	20241226	091500	46071290	6000	6000	6000	6000	76
577	20241226	091400	45615290	6000	6010	6010	6000	2555
578	20241226	091300	30263260	6030	6030	6030	6030	40
579	20241226	091200	30022060	6040	6040	6040	6040	0
580	20241226	091100	30022060	6040	6020	6040	6020	438
581	20241226	091000	27382590	6030	6050	6050	6030	271
582	20241226	090900	25744460	6040	6040	6040	6040	80
583	20241226	090800	25261260	6040	6030	6040	6030	150
584	20241226	090700	24355760	6030	6040	6040	6030	450
585	20241226	090600	21641060	6050	6010	6050	6010	110
586	20241226	090500	20979560	6010	6020	6020	6010	200
587	20241226	090400	19775940	6060	6050	6070	6050	1201
588	20241226	090300	12491770	6060	6040	6060	6040	730
589	20241226	090200	8075970	6020	6020	6020	6020	172
590	20241226	090100	7040530	6020	6020	6020	6020	256
591	20241226	090000	5499410	6020	6050	6060	6020	911