KissMeData/007810/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	185000	930449430	9210	9210	9210	9210	4042
3	20241226	184900	930449430	9210	9210	9210	9210	0
4	20241226	184800	930449430	9210	9210	9210	9210	0
5	20241226	184700	930449430	9210	9210	9210	9210	0
6	20241226	184600	930449430	9210	9210	9210	9210	0
7	20241226	184500	930449430	9210	9210	9210	9210	0
8	20241226	184400	930449430	9210	9210	9210	9210	0
9	20241226	184300	930449430	9210	9210	9210	9210	0
10	20241226	184200	930449430	9210	9210	9210	9210	0
11	20241226	184100	930449430	9210	9210	9210	9210	0
12	20241226	184000	930449430	9210	9210	9210	9210	0
13	20241226	183900	930449430	9210	9210	9210	9210	0
14	20241226	183800	930449430	9210	9210	9210	9210	0
15	20241226	183700	930449430	9210	9210	9210	9210	0
16	20241226	183600	930449430	9210	9210	9210	9210	0
17	20241226	183500	930449430	9210	9210	9210	9210	0
18	20241226	183400	930449430	9210	9210	9210	9210	0
19	20241226	183300	930449430	9210	9210	9210	9210	0
20	20241226	183200	930449430	9210	9210	9210	9210	0
21	20241226	183100	930449430	9210	9210	9210	9210	0
22	20241226	183000	930449430	9210	9210	9210	9210	0
23	20241226	182900	930449430	9210	9210	9210	9210	0
24	20241226	182800	930449430	9210	9210	9210	9210	0
25	20241226	182700	930449430	9210	9210	9210	9210	0
26	20241226	182600	930449430	9210	9210	9210	9210	0
27	20241226	182500	930449430	9210	9210	9210	9210	0
28	20241226	182400	930449430	9210	9210	9210	9210	0
29	20241226	182300	930449430	9210	9210	9210	9210	0
30	20241226	182200	930449430	9210	9210	9210	9210	0
31	20241226	182100	930449430	9210	9210	9210	9210	0
32	20241226	182000	930449430	9210	9210	9210	9210	4042
33	20241226	181900	930449430	9210	9210	9210	9210	0
34	20241226	181800	930449430	9210	9210	9210	9210	0
35	20241226	181700	930449430	9210	9210	9210	9210	0
36	20241226	181600	930449430	9210	9210	9210	9210	0
37	20241226	181500	930449430	9210	9210	9210	9210	0
38	20241226	181400	930449430	9210	9210	9210	9210	0
39	20241226	181300	930449430	9210	9210	9210	9210	0
40	20241226	181200	930449430	9210	9210	9210	9210	0
41	20241226	181100	930449430	9210	9210	9210	9210	0
42	20241226	181000	930449430	9210	9210	9210	9210	0
43	20241226	180900	930449430	9210	9210	9210	9210	0
44	20241226	180800	930449430	9210	9210	9210	9210	0
45	20241226	180700	930449430	9210	9210	9210	9210	0
46	20241226	180600	930449430	9210	9210	9210	9210	0
47	20241226	180500	930449430	9210	9210	9210	9210	0
48	20241226	180400	930449430	9210	9210	9210	9210	0
49	20241226	180300	930449430	9210	9210	9210	9210	0
50	20241226	180200	930449430	9210	9210	9210	9210	0
51	20241226	180100	930449430	9210	9210	9210	9210	0
52	20241226	180000	930449430	9210	9210	9210	9210	0
53	20241226	175900	930449430	9210	9210	9210	9210	0
54	20241226	175800	930449430	9210	9210	9210	9210	0
55	20241226	175700	930449430	9210	9210	9210	9210	0
56	20241226	175600	930449430	9210	9210	9210	9210	0
57	20241226	175500	930449430	9210	9210	9210	9210	0
58	20241226	175400	930449430	9210	9210	9210	9210	0
59	20241226	175300	930449430	9210	9210	9210	9210	0
60	20241226	175200	930449430	9210	9210	9210	9210	0
61	20241226	175100	930449430	9210	9210	9210	9210	0
62	20241226	175000	930449430	9210	9210	9210	9210	4042
63	20241226	174900	930449430	9210	9210	9210	9210	0
64	20241226	174800	930449430	9210	9210	9210	9210	0
65	20241226	174700	930449430	9210	9210	9210	9210	0
66	20241226	174600	930449430	9210	9210	9210	9210	0
67	20241226	174500	930449430	9210	9210	9210	9210	0
68	20241226	174400	930449430	9210	9210	9210	9210	0
69	20241226	174300	930449430	9210	9210	9210	9210	0
70	20241226	174200	930449430	9210	9210	9210	9210	0
71	20241226	174100	930449430	9210	9210	9210	9210	0
72	20241226	174000	930449430	9210	9210	9210	9210	0
73	20241226	173900	930449430	9210	9210	9210	9210	0
74	20241226	173800	930449430	9210	9210	9210	9210	0
75	20241226	173700	930449430	9210	9210	9210	9210	0
76	20241226	173600	930449430	9210	9210	9210	9210	0
77	20241226	173500	930449430	9210	9210	9210	9210	0
78	20241226	173400	930449430	9210	9210	9210	9210	0
79	20241226	173300	930449430	9210	9210	9210	9210	0
80	20241226	173200	930449430	9210	9210	9210	9210	0
81	20241226	173100	930449430	9210	9210	9210	9210	0
82	20241226	173000	930449430	9210	9210	9210	9210	0
83	20241226	172900	930449430	9210	9210	9210	9210	0
84	20241226	172800	930449430	9210	9210	9210	9210	0
85	20241226	172700	930449430	9210	9210	9210	9210	0
86	20241226	172600	930449430	9210	9210	9210	9210	0
87	20241226	172500	930449430	9210	9210	9210	9210	0
88	20241226	172400	930449430	9210	9210	9210	9210	0
89	20241226	172300	930449430	9210	9210	9210	9210	0
90	20241226	172200	930449430	9210	9210	9210	9210	0
91	20241226	172100	930449430	9210	9210	9210	9210	0
92	20241226	172000	930449430	9210	9210	9210	9210	4042
93	20241226	171900	930449430	9210	9210	9210	9210	0
94	20241226	171800	930449430	9210	9210	9210	9210	0
95	20241226	171700	930449430	9210	9210	9210	9210	0
96	20241226	171600	930449430	9210	9210	9210	9210	0
97	20241226	171500	930449430	9210	9210	9210	9210	0
98	20241226	171400	930449430	9210	9210	9210	9210	0
99	20241226	171300	930449430	9210	9210	9210	9210	0
100	20241226	171200	930449430	9210	9210	9210	9210	0
101	20241226	171100	930449430	9210	9210	9210	9210	0
102	20241226	171000	930449430	9210	9210	9210	9210	0
103	20241226	170900	930449430	9210	9210	9210	9210	0
104	20241226	170800	930449430	9210	9210	9210	9210	0
105	20241226	170700	930449430	9210	9210	9210	9210	0
106	20241226	170600	930449430	9210	9210	9210	9210	0
107	20241226	170500	930449430	9210	9210	9210	9210	0
108	20241226	170400	930449430	9210	9210	9210	9210	0
109	20241226	170300	930449430	9210	9210	9210	9210	0
110	20241226	170200	930449430	9210	9210	9210	9210	0
111	20241226	170100	930449430	9210	9210	9210	9210	0
112	20241226	170000	930449430	9210	9210	9210	9210	0
113	20241226	165900	930449430	9210	9210	9210	9210	0
114	20241226	165800	930449430	9210	9210	9210	9210	0
115	20241226	165700	930449430	9210	9210	9210	9210	0
116	20241226	165600	930449430	9210	9210	9210	9210	0
117	20241226	165500	930449430	9210	9210	9210	9210	0
118	20241226	165400	930449430	9210	9210	9210	9210	0
119	20241226	165300	930449430	9210	9210	9210	9210	0
120	20241226	165200	930449430	9210	9210	9210	9210	0
121	20241226	165100	930449430	9210	9210	9210	9210	0
122	20241226	165000	930449430	9210	9210	9210	9210	4042
123	20241226	164900	930449430	9210	9210	9210	9210	0
124	20241226	164800	930449430	9210	9210	9210	9210	0
125	20241226	164700	930449430	9210	9210	9210	9210	0
126	20241226	164600	930449430	9210	9210	9210	9210	0
127	20241226	164500	930449430	9210	9210	9210	9210	0
128	20241226	164400	930449430	9210	9210	9210	9210	0
129	20241226	164300	930449430	9210	9210	9210	9210	0
130	20241226	164200	930449430	9210	9210	9210	9210	0
131	20241226	164100	930449430	9210	9210	9210	9210	0
132	20241226	164000	930449430	9210	9210	9210	9210	0
133	20241226	163900	930449430	9210	9210	9210	9210	0
134	20241226	163800	930449430	9210	9210	9210	9210	0
135	20241226	163700	930449430	9210	9210	9210	9210	0
136	20241226	163600	930449430	9210	9210	9210	9210	0
137	20241226	163500	930449430	9210	9210	9210	9210	0
138	20241226	163400	930449430	9210	9210	9210	9210	0
139	20241226	163300	930449430	9210	9210	9210	9210	0
140	20241226	163200	930449430	9210	9210	9210	9210	0
141	20241226	163100	930449430	9210	9210	9210	9210	0
142	20241226	163000	930449430	9210	9210	9210	9210	0
143	20241226	162900	930449430	9210	9210	9210	9210	0
144	20241226	162800	930449430	9210	9210	9210	9210	0
145	20241226	162700	930449430	9210	9210	9210	9210	0
146	20241226	162600	930449430	9210	9210	9210	9210	0
147	20241226	162500	930449430	9210	9210	9210	9210	0
148	20241226	162400	930449430	9210	9210	9210	9210	0
149	20241226	162300	930449430	9210	9210	9210	9210	0
150	20241226	162200	930449430	9210	9210	9210	9210	0
151	20241226	162100	930449430	9210	9210	9210	9210	0
152	20241226	162000	930449430	9210	9210	9210	9210	4042
153	20241226	161900	930449430	9210	9210	9210	9210	0
154	20241226	161800	930449430	9210	9210	9210	9210	0
155	20241226	161700	930449430	9210	9210	9210	9210	0
156	20241226	161600	930449430	9210	9210	9210	9210	0
157	20241226	161500	930449430	9210	9210	9210	9210	0
158	20241226	161400	930449430	9210	9210	9210	9210	0
159	20241226	161300	930449430	9210	9210	9210	9210	0
160	20241226	161200	930449430	9210	9210	9210	9210	0
161	20241226	161100	930449430	9210	9210	9210	9210	0
162	20241226	161000	930449430	9210	9210	9210	9210	0
163	20241226	160900	930449430	9210	9210	9210	9210	0
164	20241226	160800	930449430	9210	9210	9210	9210	0
165	20241226	160700	930449430	9210	9210	9210	9210	0
166	20241226	160600	930449430	9210	9210	9210	9210	0
167	20241226	160500	930449430	9210	9210	9210	9210	0
168	20241226	160400	930449430	9210	9210	9210	9210	0
169	20241226	160300	930449430	9210	9210	9210	9210	0
170	20241226	160200	930449430	9210	9210	9210	9210	0
171	20241226	160100	930449430	9210	9210	9210	9210	0
172	20241226	160000	930449430	9210	9210	9210	9210	0
173	20241226	155900	930449430	9210	9210	9210	9210	0
174	20241226	155800	930449430	9210	9210	9210	9210	0
175	20241226	155700	930449430	9210	9210	9210	9210	0
176	20241226	155600	930449430	9210	9210	9210	9210	0
177	20241226	155500	930449430	9210	9210	9210	9210	0
178	20241226	155400	930449430	9210	9210	9210	9210	0
179	20241226	155300	930449430	9210	9210	9210	9210	0
180	20241226	155200	930449430	9210	9210	9210	9210	0
181	20241226	155100	930449430	9210	9210	9210	9210	0
182	20241226	155000	930449430	9210	9210	9210	9210	4042
183	20241226	154900	930449430	9210	9210	9210	9210	0
184	20241226	154800	930449430	9210	9210	9210	9210	0
185	20241226	154700	930449430	9210	9210	9210	9210	0
186	20241226	154600	930449430	9210	9210	9210	9210	0
187	20241226	154500	930449430	9210	9210	9210	9210	0
188	20241226	154400	930449430	9210	9210	9210	9210	0
189	20241226	154300	930449430	9210	9210	9210	9210	0
190	20241226	154200	930449430	9210	9210	9210	9210	0
191	20241226	154100	930449430	9210	9210	9210	9210	0
192	20241226	154000	930449430	9210	9210	9210	9210	0
193	20241226	153900	930449430	9210	9210	9210	9210	0
194	20241226	153800	930449430	9210	9210	9210	9210	0
195	20241226	153700	930449430	9210	9210	9210	9210	0
196	20241226	153600	930449430	9210	9210	9210	9210	0
197	20241226	153500	930449430	9210	9210	9210	9210	0
198	20241226	153400	930449430	9210	9210	9210	9210	0
199	20241226	153300	930449430	9210	9210	9210	9210	0
200	20241226	153200	930449430	9210	9210	9210	9210	0
201	20241226	153100	930449430	9210	9210	9210	9210	0
202	20241226	153000	930449430	9210	9210	9210	9210	4042
203	20241226	152900	893222610	9220	9220	9220	9220	0
204	20241226	152800	893222610	9220	9220	9220	9220	0
205	20241226	152700	893222610	9220	9220	9220	9220	0
206	20241226	152600	893222610	9220	9220	9220	9220	0
207	20241226	152500	893222610	9220	9220	9220	9220	0
208	20241226	152400	893222610	9220	9220	9220	9220	0
209	20241226	152300	893222610	9220	9220	9220	9220	0
210	20241226	152200	893222610	9220	9220	9220	9220	0
211	20241226	152100	893222610	9220	9220	9220	9220	0
212	20241226	152000	893222610	9220	9220	9220	9220	0
213	20241226	151900	893222610	9220	9220	9230	9210	397
214	20241226	151800	889562430	9230	9230	9240	9220	1052
215	20241226	151700	879856510	9240	9230	9240	9220	408
216	20241226	151600	876090660	9240	9230	9240	9230	485
217	20241226	151500	871614080	9230	9230	9230	9220	703
218	20241226	151400	865126580	9230	9230	9230	9220	119
219	20241226	151300	864028780	9230	9230	9250	9220	277
220	20241226	151200	861474480	9250	9230	9250	9230	60
221	20241226	151100	860920660	9230	9250	9260	9230	168
222	20241226	151000	859367740	9250	9230	9250	9230	116
223	20241226	150900	858296600	9240	9250	9250	9240	786
224	20241226	150800	851033740	9250	9250	9250	9250	9
225	20241226	150700	850950490	9250	9250	9250	9250	102
226	20241226	150600	850006990	9240	9240	9240	9240	74
227	20241226	150500	849323230	9240	9250	9250	9240	233
228	20241226	150400	847168960	9250	9250	9250	9250	401
229	20241226	150300	843459710	9250	9250	9250	9240	177
230	20241226	150200	841823050	9250	9250	9250	9250	37
231	20241226	150100	841480800	9260	9260	9260	9260	0
232	20241226	150000	841480800	9260	9250	9260	9240	376
233	20241226	145900	838003690	9240	9240	9250	9240	970
234	20241226	145800	829040690	9230	9250	9250	9230	1178
235	20241226	145700	818157390	9250	9250	9260	9250	111
236	20241226	145600	817130520	9250	9250	9250	9250	0
237	20241226	145500	817130520	9250	9250	9260	9240	155
238	20241226	145400	815697160	9250	9260	9260	9250	82
239	20241226	145300	814937850	9250	9250	9250	9250	56
240	20241226	145200	814419850	9260	9250	9260	9250	104
241	20241226	145100	813457300	9250	9240	9260	9240	25
242	20241226	145000	813226240	9250	9260	9260	9250	1071
243	20241226	144900	803318600	9270	9260	9270	9260	3
244	20241226	144800	803290800	9260	9250	9260	9250	214
245	20241226	144700	801310080	9260	9270	9270	9260	3
246	20241226	144600	801282290	9260	9270	9270	9250	1050
247	20241226	144500	791564370	9260	9260	9260	9260	141
248	20241226	144400	790258710	9270	9270	9270	9270	0
249	20241226	144300	790258710	9270	9270	9270	9260	52
250	20241226	144200	789776910	9280	9280	9280	9280	81
251	20241226	144100	789025230	9280	9280	9280	9280	10
252	20241226	144000	788932430	9260	9260	9260	9260	0
253	20241226	143900	788932430	9260	9260	9270	9260	152
254	20241226	143800	787524890	9250	9280	9280	9250	1056
255	20241226	143700	777749360	9270	9270	9270	9270	0
256	20241226	143600	777749360	9270	9260	9270	9260	22
257	20241226	143500	777545620	9260	9280	9280	9260	57
258	20241226	143400	777017610	9270	9270	9270	9260	96
259	20241226	143300	776128620	9270	9270	9270	9270	21
260	20241226	143200	775933950	9280	9280	9280	9280	1
261	20241226	143100	775924670	9270	9270	9270	9270	0
262	20241226	143000	775924670	9270	9280	9280	9270	3
263	20241226	142900	775896840	9270	9270	9270	9270	0
264	20241226	142800	775896840	9270	9270	9270	9260	167
265	20241226	142700	774350210	9280	9280	9280	9280	1
266	20241226	142600	774340930	9280	9280	9280	9280	0
267	20241226	142500	774340930	9280	9270	9280	9260	344
268	20241226	142400	771152860	9270	9280	9280	9270	441
269	20241226	142300	767064750	9290	9290	9290	9290	1
270	20241226	142200	767055460	9290	9280	9290	9270	70
271	20241226	142100	766406520	9280	9280	9280	9280	4
272	20241226	142000	766369400	9280	9280	9280	9280	11
273	20241226	141900	766267320	9280	9260	9300	9260	148
274	20241226	141800	764895270	9260	9270	9270	9260	19
275	20241226	141700	764719250	9290	9300	9300	9290	12
276	20241226	141600	764607750	9300	9290	9300	9270	49
277	20241226	141500	764153410	9280	9270	9280	9270	40
278	20241226	141400	763782310	9280	9280	9280	9280	20
279	20241226	141300	763596710	9270	9290	9290	9270	58
280	20241226	141200	763059020	9280	9280	9280	9280	15
281	20241226	141100	762919820	9290	9290	9290	9290	51
282	20241226	141000	762446030	9280	9280	9280	9280	0
283	20241226	140900	762446030	9280	9280	9280	9280	9
284	20241226	140800	762362510	9270	9270	9280	9270	80
285	20241226	140700	761620170	9260	9260	9260	9260	93
286	20241226	140600	760758990	9260	9270	9280	9260	103
287	20241226	140500	759804670	9270	9270	9280	9270	60
288	20241226	140400	759248360	9260	9270	9270	9260	128
289	20241226	140300	758062500	9270	9270	9270	9270	2
290	20241226	140200	758043960	9260	9270	9270	9260	81
291	20241226	140100	757293880	9260	9260	9270	9260	561
292	20241226	140000	752093910	9270	9270	9270	9250	164
293	20241226	135900	750575950	9260	9260	9270	9250	718
294	20241226	135800	743925170	9260	9270	9280	9250	1033
295	20241226	135700	734358790	9280	9270	9280	9270	100
296	20241226	135600	733431400	9280	9290	9300	9270	271
297	20241226	135500	730916500	9300	9280	9300	9280	15
298	20241226	135400	730777270	9280	9290	9290	9260	1623
299	20241226	135300	715726610	9300	9300	9300	9290	50
300	20241226	135200	715262050	9310	9300	9310	9300	138
301	20241226	135100	713978640	9300	9290	9300	9290	68
302	20241226	135000	713346770	9310	9300	9310	9300	1262
303	20241226	134900	701610160	9300	9300	9300	9290	585
304	20241226	134800	696170910	9300	9300	9300	9300	701
305	20241226	134700	689651610	9300	9320	9320	9300	3074
306	20241226	134600	661047910	9310	9310	9310	9310	67
307	20241226	134500	660424140	9320	9320	9320	9310	1470
308	20241226	134400	646726860	9320	9320	9320	9320	71
309	20241226	134300	646065140	9320	9320	9320	9320	75
310	20241226	134200	645366140	9320	9330	9330	9320	51
311	20241226	134100	644890800	9310	9310	9310	9310	63
312	20241226	134000	644304270	9310	9320	9340	9310	270
313	20241226	133900	641788000	9310	9320	9320	9310	105
314	20241226	133800	640810200	9340	9340	9340	9340	1
315	20241226	133700	640800860	9330	9330	9330	9330	13
316	20241226	133600	640679570	9320	9320	9320	9320	40
317	20241226	133500	640306770	9310	9310	9310	9310	0
318	20241226	133400	640306770	9310	9320	9320	9310	170
319	20241226	133300	638722780	9340	9350	9350	9320	364
320	20241226	133200	635330250	9330	9330	9330	9330	235
321	20241226	133100	633137700	9330	9330	9330	9330	1743
322	20241226	133000	616875510	9330	9330	9330	9330	100
323	20241226	132900	615942510	9330	9340	9340	9330	800
324	20241226	132800	608478380	9340	9330	9340	9330	97
325	20241226	132700	607573340	9330	9350	9350	9330	361
326	20241226	132600	604203830	9360	9360	9360	9360	0
327	20241226	132500	604203830	9360	9360	9360	9360	0
328	20241226	132400	604203830	9360	9360	9360	9360	2
329	20241226	132300	604185110	9360	9360	9360	9360	10
330	20241226	132200	604091510	9350	9350	9350	9350	85
331	20241226	132100	603296760	9360	9360	9360	9360	0
332	20241226	132000	603296760	9360	9360	9360	9360	10
333	20241226	131900	603203160	9360	9360	9360	9360	0
334	20241226	131800	603203160	9360	9360	9360	9360	30
335	20241226	131700	602922360	9360	9360	9360	9360	1
336	20241226	131600	602913000	9360	9360	9360	9360	58
337	20241226	131500	602370120	9360	9360	9360	9360	157
338	20241226	131400	600900600	9360	9360	9360	9360	1
339	20241226	131300	600891240	9340	9350	9350	9340	189
340	20241226	131200	599124120	9340	9330	9340	9330	95
341	20241226	131100	598237620	9330	9330	9350	9330	162
342	20241226	131000	596726140	9330	9330	9330	9330	0
343	20241226	130900	596726140	9330	9330	9330	9330	69
344	20241226	130800	596082370	9340	9340	9340	9340	0
345	20241226	130700	596082370	9340	9340	9340	9340	0
346	20241226	130600	596082370	9340	9340	9340	9340	0
347	20241226	130500	596082370	9340	9350	9350	9340	104
348	20241226	130400	595110930	9350	9350	9350	9350	0
349	20241226	130300	595110930	9350	9350	9350	9350	0
350	20241226	130200	595110930	9350	9350	9350	9350	10
351	20241226	130100	595017430	9350	9360	9360	9340	143
352	20241226	130000	593681760	9340	9350	9350	9340	65
353	20241226	125900	593074650	9330	9340	9340	9330	60
354	20241226	125800	592514740	9340	9340	9340	9340	171
355	20241226	125700	590917600	9340	9340	9340	9340	0
356	20241226	125600	590917600	9340	9340	9340	9340	0
357	20241226	125500	590917600	9340	9330	9340	9330	14
358	20241226	125400	590786850	9350	9350	9350	9350	200
359	20241226	125300	588916850	9360	9360	9360	9360	16
360	20241226	125200	588767090	9320	9320	9320	9320	0
361	20241226	125100	588767090	9320	9320	9320	9320	0
362	20241226	125000	588767090	9320	9320	9320	9320	0
363	20241226	124900	588767090	9320	9330	9330	9320	951
364	20241226	124800	579895940	9330	9350	9360	9330	55
365	20241226	124700	579381770	9320	9350	9350	9320	102
366	20241226	124600	578431070	9310	9320	9320	9310	255
367	20241226	124500	576054950	9310	9340	9340	9310	257
368	20241226	124400	573659710	9350	9340	9350	9340	51
369	20241226	124300	573183360	9350	9350	9350	9350	1
370	20241226	124200	573174010	9340	9340	9340	9340	1
371	20241226	124100	573164670	9340	9340	9340	9340	0
372	20241226	124000	573164670	9340	9340	9340	9340	10
373	20241226	123900	573071270	9340	9340	9340	9340	238
374	20241226	123800	570848350	9330	9330	9330	9330	0
375	20241226	123700	570848350	9330	9330	9330	9330	0
376	20241226	123600	570848350	9330	9330	9330	9330	20
377	20241226	123500	570661750	9340	9340	9340	9340	27
378	20241226	123400	570409570	9330	9330	9330	9330	0
379	20241226	123300	570409570	9330	9330	9330	9330	468
380	20241226	123200	566043130	9330	9330	9330	9330	339
381	20241226	123100	562880260	9330	9330	9330	9330	1
382	20241226	123000	562870930	9330	9330	9330	9330	2
383	20241226	122900	562852270	9310	9320	9320	9310	991
384	20241226	122800	553620360	9310	9310	9310	9310	1
385	20241226	122700	553611050	9320	9320	9320	9320	188
386	20241226	122600	551858890	9320	9330	9330	9320	2000
387	20241226	122500	533214190	9340	9340	9340	9340	0
388	20241226	122400	533214190	9340	9340	9340	9340	81
389	20241226	122300	532457650	9340	9340	9340	9340	0
390	20241226	122200	532457650	9340	9340	9340	9340	0
391	20241226	122100	532457650	9340	9330	9340	9330	225
392	20241226	122000	530357150	9340	9340	9340	9340	0
393	20241226	121900	530357150	9340	9340	9340	9340	0
394	20241226	121800	530357150	9340	9340	9340	9330	362
395	20241226	121700	526978680	9340	9340	9340	9340	100
396	20241226	121600	526044680	9340	9340	9340	9340	61
397	20241226	121500	525474940	9340	9340	9340	9340	16
398	20241226	121400	525325500	9340	9340	9340	9340	0
399	20241226	121300	525325500	9340	9340	9340	9340	50
400	20241226	121200	524858500	9340	9340	9340	9340	10
401	20241226	121100	524765100	9350	9350	9350	9340	161
402	20241226	121000	523260760	9350	9350	9350	9350	6
403	20241226	120900	523204660	9340	9340	9340	9340	50
404	20241226	120800	522737660	9330	9330	9330	9330	0
405	20241226	120700	522737660	9330	9330	9330	9330	0
406	20241226	120600	522737660	9330	9330	9330	9330	0
407	20241226	120500	522737660	9330	9330	9330	9330	0
408	20241226	120400	522737660	9330	9340	9340	9330	306
409	20241226	120300	519879770	9350	9340	9350	9340	26
410	20241226	120200	519636820	9350	9350	9350	9340	151
411	20241226	120100	518226460	9340	9340	9340	9340	0
412	20241226	120000	518226460	9340	9340	9340	9340	0
413	20241226	115900	518226460	9340	9340	9340	9340	86
414	20241226	115800	517423220	9340	9350	9350	9340	356
415	20241226	115700	514098120	9350	9350	9350	9350	4
416	20241226	115600	514060720	9340	9340	9340	9340	0
417	20241226	115500	514060720	9340	9340	9340	9340	1
418	20241226	115400	514051380	9340	9350	9350	9340	100
419	20241226	115300	513117370	9340	9340	9340	9340	201
420	20241226	115200	511240030	9340	9350	9350	9340	1427
421	20241226	115100	497910580	9330	9330	9330	9330	0
422	20241226	115000	497910580	9330	9330	9330	9330	0
423	20241226	114900	497910580	9330	9350	9350	9330	2456
424	20241226	114800	474979430	9350	9350	9350	9350	0
425	20241226	114700	474979430	9350	9360	9360	9350	85
426	20241226	114600	474184180	9360	9360	9360	9350	81
427	20241226	114500	473426670	9340	9340	9340	9340	0
428	20241226	114400	473426670	9340	9340	9340	9340	0
429	20241226	114300	473426670	9340	9350	9350	9340	140
430	20241226	114200	472118750	9350	9350	9350	9350	0
431	20241226	114100	472118750	9350	9350	9350	9350	490
432	20241226	114000	467537250	9350	9350	9350	9350	92
433	20241226	113900	466677050	9350	9350	9350	9350	7
434	20241226	113800	466611600	9350	9360	9360	9350	61
435	20241226	113700	466041240	9350	9360	9360	9350	178
436	20241226	113600	464375810	9350	9350	9350	9350	0
437	20241226	113500	464375810	9350	9360	9360	9350	916
438	20241226	113400	455810200	9350	9350	9350	9350	0
439	20241226	113300	455810200	9350	9350	9350	9350	0
440	20241226	113200	455810200	9350	9350	9350	9350	1
441	20241226	113100	455800850	9350	9350	9350	9350	0
442	20241226	113000	455800850	9350	9360	9360	9350	10
443	20241226	112900	455707310	9350	9350	9350	9350	0
444	20241226	112800	455707310	9350	9350	9360	9350	71
445	20241226	112700	455043450	9350	9360	9360	9350	2000
446	20241226	112600	436337970	9360	9370	9370	9360	97
447	20241226	112500	435430040	9370	9370	9370	9370	114
448	20241226	112400	434361860	9380	9380	9380	9380	103
449	20241226	112300	433395720	9390	9390	9390	9390	200
450	20241226	112200	431517720	9370	9390	9390	9370	93
451	20241226	112100	430645700	9380	9380	9380	9380	0
452	20241226	112000	430645700	9380	9380	9380	9380	0
453	20241226	111900	430645700	9380	9380	9380	9380	1
454	20241226	111800	430636320	9380	9380	9380	9380	0
455	20241226	111700	430636320	9380	9380	9380	9380	96
456	20241226	111600	429735840	9380	9380	9380	9380	516
457	20241226	111500	424895760	9380	9380	9380	9380	0
458	20241226	111400	424895760	9380	9380	9380	9380	0
459	20241226	111300	424895760	9380	9390	9390	9380	272
460	20241226	111200	422344380	9380	9380	9380	9380	0
461	20241226	111100	422344380	9380	9380	9380	9380	0
462	20241226	111000	422344380	9380	9380	9380	9380	0
463	20241226	110900	422344380	9380	9380	9380	9380	0
464	20241226	110800	422344380	9380	9400	9400	9380	280
465	20241226	110700	419717070	9400	9390	9400	9390	25
466	20241226	110600	419482170	9390	9390	9390	9390	3
467	20241226	110500	419454000	9390	9400	9400	9390	20
468	20241226	110400	419266180	9400	9400	9400	9400	113
469	20241226	110300	418203980	9450	9450	9450	9450	0
470	20241226	110200	418203980	9450	9450	9450	9450	1
471	20241226	110100	418194530	9390	9390	9390	9390	10
472	20241226	110000	418100630	9390	9390	9390	9390	4
473	20241226	105900	418063070	9390	9400	9400	9390	120
474	20241226	105800	416936170	9400	9400	9400	9400	1300
475	20241226	105700	404716170	9400	9400	9400	9400	0
476	20241226	105600	404716170	9400	9420	9420	9400	805
477	20241226	105500	397148460	9450	9450	9450	9450	2
478	20241226	105400	397129560	9440	9440	9440	9440	79
479	20241226	105300	396383800	9410	9410	9410	9410	85
480	20241226	105200	395583950	9410	9410	9410	9410	0
481	20241226	105100	395583950	9410	9410	9410	9410	5
482	20241226	105000	395536900	9410	9410	9410	9410	99
483	20241226	104900	394605310	9420	9410	9420	9410	5
484	20241226	104800	394558220	9420	9400	9420	9400	63
485	20241226	104700	393965800	9420	9420	9420	9420	6
486	20241226	104600	393909280	9420	9420	9420	9420	4
487	20241226	104500	393871600	9360	9360	9360	9360	0
488	20241226	104400	393871600	9360	9360	9360	9360	0
489	20241226	104300	393871600	9360	9420	9420	9360	907
490	20241226	104200	385364420	9420	9420	9420	9420	404
491	20241226	104100	381558740	9430	9430	9430	9430	101
492	20241226	104000	380606310	9420	9420	9430	9420	23
493	20241226	103900	380389580	9420	9420	9420	9420	49
494	20241226	103800	379928000	9400	9400	9400	9400	0
495	20241226	103700	379928000	9400	9360	9400	9360	731
496	20241226	103600	373065960	9400	9360	9400	9360	62
497	20241226	103500	372484240	9370	9370	9370	9370	0
498	20241226	103400	372484240	9370	9380	9380	9360	761
499	20241226	103300	365359680	9380	9400	9400	9380	119
500	20241226	103200	364241280	9400	9380	9400	9360	810
501	20241226	103100	356654440	9400	9380	9400	9380	235
502	20241226	103000	354449420	9380	9420	9420	9380	2125
503	20241226	102900	334471340	9420	9420	9420	9420	20
504	20241226	102800	334282940	9420	9420	9420	9420	2
505	20241226	102700	334264100	9410	9410	9410	9410	753
506	20241226	102600	327178370	9410	9410	9410	9410	209
507	20241226	102500	325211680	9430	9420	9430	9400	2354
508	20241226	102400	303060790	9430	9430	9430	9430	3
509	20241226	102300	303032500	9430	9430	9430	9420	754
510	20241226	102200	295929120	9430	9440	9440	9430	492
511	20241226	102100	291288140	9440	9440	9440	9440	30
512	20241226	102000	291004940	9450	9450	9450	9450	212
513	20241226	101900	289001540	9450	9450	9450	9450	202
514	20241226	101800	287092640	9440	9440	9440	9440	0
515	20241226	101700	287092640	9440	9440	9440	9440	0
516	20241226	101600	287092640	9440	9440	9440	9440	183
517	20241226	101500	285365120	9440	9440	9440	9440	352
518	20241226	101400	282042240	9440	9440	9450	9440	198
519	20241226	101300	280173110	9440	9440	9440	9440	100
520	20241226	101200	279229110	9440	9460	9460	9440	2331
521	20241226	101100	257217250	9450	9450	9450	9450	0
522	20241226	101000	257217250	9450	9450	9450	9450	0
523	20241226	100900	257217250	9450	9500	9500	9450	130
524	20241226	100800	255988360	9500	9450	9500	9440	14
525	20241226	100700	255856120	9500	9450	9500	9440	75
526	20241226	100600	255147490	9450	9460	9460	9450	287
527	20241226	100500	252435330	9460	9460	9460	9460	67
528	20241226	100400	251801510	9460	9480	9480	9460	605
529	20241226	100300	246076520	9480	9480	9480	9480	0
530	20241226	100200	246076520	9480	9490	9490	9480	13
531	20241226	100100	245953190	9500	9500	9500	9500	3
532	20241226	100000	245924690	9500	9500	9500	9500	2
533	20241226	095900	245905690	9500	9460	9500	9460	35
534	20241226	095800	245573260	9460	9470	9470	9460	63
535	20241226	095700	244976660	9470	9440	9470	9440	164
536	20241226	095600	243423610	9440	9450	9450	9440	135
537	20241226	095500	242147910	9450	9450	9470	9430	158
538	20241226	095400	240656580	9450	9470	9470	9450	6
539	20241226	095300	240599840	9450	9440	9450	9440	216
540	20241226	095200	238558740	9440	9460	9460	9440	375
541	20241226	095100	235017630	9470	9450	9470	9450	155
542	20241226	095000	233550060	9440	9450	9450	9440	190
543	20241226	094900	231754570	9460	9460	9460	9460	14
544	20241226	094800	231622130	9460	9470	9470	9460	143
545	20241226	094700	230268620	9480	9480	9480	9480	1
546	20241226	094600	230259140	9450	9460	9460	9450	63
547	20241226	094500	229663290	9460	9460	9460	9460	117
548	20241226	094400	228556470	9460	9460	9460	9460	2
549	20241226	094300	228537550	9460	9470	9470	9460	155
550	20241226	094200	227069800	9470	9480	9520	9470	565
551	20241226	094100	221699030	9480	9520	9520	9480	14
552	20241226	094000	221566230	9520	9500	9520	9450	584
553	20241226	093900	216028340	9500	9500	9500	9500	39
554	20241226	093800	215657840	9500	9520	9520	9500	132
555	20241226	093700	214402700	9530	9530	9530	9530	12
556	20241226	093600	214288340	9530	9530	9530	9530	1
557	20241226	093500	214278810	9530	9530	9530	9530	22
558	20241226	093400	214069150	9530	9540	9540	9530	2
559	20241226	093300	214050080	9500	9500	9500	9500	3
560	20241226	093200	214021580	9540	9520	9540	9500	102
561	20241226	093100	213052110	9520	9490	9540	9490	6
562	20241226	093000	212995030	9550	9490	9550	9490	81
563	20241226	092900	212226160	9550	9500	9550	9500	817
564	20241226	092800	204460300	9490	9430	9490	9420	712
565	20241226	092700	197724080	9440	9470	9470	9440	293
566	20241226	092600	194952400	9470	9430	9470	9420	9
567	20241226	092500	194867460	9420	9460	9460	9410	854
568	20241226	092400	186814870	9450	9470	9470	9450	563
569	20241226	092300	181488990	9470	9520	9520	9450	76
570	20241226	092200	180769420	9450	9490	9490	9450	292
571	20241226	092100	178004240	9480	9460	9480	9450	678
572	20241226	092000	171589260	9460	9540	9540	9460	1299
573	20241226	091900	159283860	9490	9500	9540	9490	184
574	20241226	091800	157537020	9500	9500	9510	9500	720
575	20241226	091700	150695850	9500	9510	9510	9500	324
576	20241226	091600	147617750	9510	9510	9510	9510	30
577	20241226	091500	147332450	9500	9510	9550	9500	1449
578	20241226	091400	133551760	9510	9490	9520	9480	886
579	20241226	091300	125117740	9490	9570	9570	9420	967
580	20241226	091200	115918720	9580	9570	9580	9570	633
581	20241226	091100	109855100	9550	9600	9610	9400	2257
582	20241226	091000	88346710	9600	9650	9650	9600	1595
583	20241226	090900	73008790	9640	9640	9680	9640	421
584	20241226	090800	68947550	9680	9680	9680	9680	121
585	20241226	090700	67776270	9640	9660	9660	9640	431
586	20241226	090600	63617090	9660	9660	9690	9660	120
587	20241226	090500	62455580	9660	9680	9700	9660	425
588	20241226	090400	58338170	9680	9640	9680	9640	134
589	20241226	090300	57041210	9640	9640	9640	9640	494
590	20241226	090200	52279050	9700	9650	9700	9620	1305
591	20241226	090100	39702010	9630	9650	9650	9630	1356
592	20241226	090000	26630370	9760	9630	9760	9630	2763