KissMeData/005680/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	184600	252046170	9850	9850	9850	9850	528
3	20241227	184500	252046170	9850	9850	9850	9850	0
4	20241227	184400	252046170	9850	9850	9850	9850	0
5	20241227	184300	252046170	9850	9850	9850	9850	0
6	20241227	184200	252046170	9850	9850	9850	9850	0
7	20241227	184100	252046170	9850	9850	9850	9850	0
8	20241227	184000	252046170	9850	9850	9850	9850	0
9	20241227	183900	252046170	9850	9850	9850	9850	0
10	20241227	183800	252046170	9850	9850	9850	9850	0
11	20241227	183700	252046170	9850	9850	9850	9850	0
12	20241227	183600	252046170	9850	9850	9850	9850	0
13	20241227	183500	252046170	9850	9850	9850	9850	0
14	20241227	183400	252046170	9850	9850	9850	9850	0
15	20241227	183300	252046170	9850	9850	9850	9850	0
16	20241227	183200	252046170	9850	9850	9850	9850	0
17	20241227	183100	252046170	9850	9850	9850	9850	0
18	20241227	183000	252046170	9850	9850	9850	9850	0
19	20241227	182900	252046170	9850	9850	9850	9850	0
20	20241227	182800	252046170	9850	9850	9850	9850	0
21	20241227	182700	252046170	9850	9850	9850	9850	0
22	20241227	182600	252046170	9850	9850	9850	9850	0
23	20241227	182500	252046170	9850	9850	9850	9850	0
24	20241227	182400	252046170	9850	9850	9850	9850	0
25	20241227	182300	252046170	9850	9850	9850	9850	0
26	20241227	182200	252046170	9850	9850	9850	9850	0
27	20241227	182100	252046170	9850	9850	9850	9850	0
28	20241227	182000	252046170	9850	9850	9850	9850	0
29	20241227	181900	252046170	9850	9850	9850	9850	0
30	20241227	181800	252046170	9850	9850	9850	9850	0
31	20241227	181700	252046170	9850	9850	9850	9850	0
32	20241227	181600	252046170	9850	9850	9850	9850	528
33	20241227	181500	252046170	9850	9850	9850	9850	0
34	20241227	181400	252046170	9850	9850	9850	9850	0
35	20241227	181300	252046170	9850	9850	9850	9850	0
36	20241227	181200	252046170	9850	9850	9850	9850	0
37	20241227	181100	252046170	9850	9850	9850	9850	0
38	20241227	181000	252046170	9850	9850	9850	9850	0
39	20241227	180900	252046170	9850	9850	9850	9850	0
40	20241227	180800	252046170	9850	9850	9850	9850	0
41	20241227	180700	252046170	9850	9850	9850	9850	0
42	20241227	180600	252046170	9850	9850	9850	9850	0
43	20241227	180500	252046170	9850	9850	9850	9850	0
44	20241227	180400	252046170	9850	9850	9850	9850	0
45	20241227	180300	252046170	9850	9850	9850	9850	0
46	20241227	180200	252046170	9850	9850	9850	9850	0
47	20241227	180100	252046170	9850	9850	9850	9850	0
48	20241227	180000	252046170	9850	9850	9850	9850	0
49	20241227	175900	252046170	9850	9850	9850	9850	0
50	20241227	175800	252046170	9850	9850	9850	9850	0
51	20241227	175700	252046170	9850	9850	9850	9850	0
52	20241227	175600	252046170	9850	9850	9850	9850	0
53	20241227	175500	252046170	9850	9850	9850	9850	0
54	20241227	175400	252046170	9850	9850	9850	9850	0
55	20241227	175300	252046170	9850	9850	9850	9850	0
56	20241227	175200	252046170	9850	9850	9850	9850	0
57	20241227	175100	252046170	9850	9850	9850	9850	0
58	20241227	175000	252046170	9850	9850	9850	9850	0
59	20241227	174900	252046170	9850	9850	9850	9850	0
60	20241227	174800	252046170	9850	9850	9850	9850	0
61	20241227	174700	252046170	9850	9850	9850	9850	0
62	20241227	174600	252046170	9850	9850	9850	9850	528
63	20241227	174500	252046170	9850	9850	9850	9850	0
64	20241227	174400	252046170	9850	9850	9850	9850	0
65	20241227	174300	252046170	9850	9850	9850	9850	0
66	20241227	174200	252046170	9850	9850	9850	9850	0
67	20241227	174100	252046170	9850	9850	9850	9850	0
68	20241227	174000	252046170	9850	9850	9850	9850	0
69	20241227	173900	252046170	9850	9850	9850	9850	0
70	20241227	173800	252046170	9850	9850	9850	9850	0
71	20241227	173700	252046170	9850	9850	9850	9850	0
72	20241227	173600	252046170	9850	9850	9850	9850	0
73	20241227	173500	252046170	9850	9850	9850	9850	0
74	20241227	173400	252046170	9850	9850	9850	9850	0
75	20241227	173300	252046170	9850	9850	9850	9850	0
76	20241227	173200	252046170	9850	9850	9850	9850	0
77	20241227	173100	252046170	9850	9850	9850	9850	0
78	20241227	173000	252046170	9850	9850	9850	9850	0
79	20241227	172900	252046170	9850	9850	9850	9850	0
80	20241227	172800	252046170	9850	9850	9850	9850	0
81	20241227	172700	252046170	9850	9850	9850	9850	0
82	20241227	172600	252046170	9850	9850	9850	9850	0
83	20241227	172500	252046170	9850	9850	9850	9850	0
84	20241227	172400	252046170	9850	9850	9850	9850	0
85	20241227	172300	252046170	9850	9850	9850	9850	0
86	20241227	172200	252046170	9850	9850	9850	9850	0
87	20241227	172100	252046170	9850	9850	9850	9850	0
88	20241227	172000	252046170	9850	9850	9850	9850	0
89	20241227	171900	252046170	9850	9850	9850	9850	0
90	20241227	171800	252046170	9850	9850	9850	9850	0
91	20241227	171700	252046170	9850	9850	9850	9850	0
92	20241227	171600	252046170	9850	9850	9850	9850	528
93	20241227	171500	252046170	9850	9850	9850	9850	0
94	20241227	171400	252046170	9850	9850	9850	9850	0
95	20241227	171300	252046170	9850	9850	9850	9850	0
96	20241227	171200	252046170	9850	9850	9850	9850	0
97	20241227	171100	252046170	9850	9850	9850	9850	0
98	20241227	171000	252046170	9850	9850	9850	9850	0
99	20241227	170900	252046170	9850	9850	9850	9850	0
100	20241227	170800	252046170	9850	9850	9850	9850	0
101	20241227	170700	252046170	9850	9850	9850	9850	0
102	20241227	170600	252046170	9850	9850	9850	9850	0
103	20241227	170500	252046170	9850	9850	9850	9850	0
104	20241227	170400	252046170	9850	9850	9850	9850	0
105	20241227	170300	252046170	9850	9850	9850	9850	0
106	20241227	170200	252046170	9850	9850	9850	9850	0
107	20241227	170100	252046170	9850	9850	9850	9850	0
108	20241227	170000	252046170	9850	9850	9850	9850	0
109	20241227	165900	252046170	9850	9850	9850	9850	0
110	20241227	165800	252046170	9850	9850	9850	9850	0
111	20241227	165700	252046170	9850	9850	9850	9850	0
112	20241227	165600	252046170	9850	9850	9850	9850	0
113	20241227	165500	252046170	9850	9850	9850	9850	0
114	20241227	165400	252046170	9850	9850	9850	9850	0
115	20241227	165300	252046170	9850	9850	9850	9850	0
116	20241227	165200	252046170	9850	9850	9850	9850	0
117	20241227	165100	252046170	9850	9850	9850	9850	0
118	20241227	165000	252046170	9850	9850	9850	9850	0
119	20241227	164900	252046170	9850	9850	9850	9850	0
120	20241227	164800	252046170	9850	9850	9850	9850	0
121	20241227	164700	252046170	9850	9850	9850	9850	0
122	20241227	164600	252046170	9850	9850	9850	9850	528
123	20241227	164500	252046170	9850	9850	9850	9850	0
124	20241227	164400	252046170	9850	9850	9850	9850	0
125	20241227	164300	252046170	9850	9850	9850	9850	0
126	20241227	164200	252046170	9850	9850	9850	9850	0
127	20241227	164100	252046170	9850	9850	9850	9850	0
128	20241227	164000	252046170	9850	9850	9850	9850	0
129	20241227	163900	252046170	9850	9850	9850	9850	0
130	20241227	163800	252046170	9850	9850	9850	9850	0
131	20241227	163700	252046170	9850	9850	9850	9850	0
132	20241227	163600	252046170	9850	9850	9850	9850	0
133	20241227	163500	252046170	9850	9850	9850	9850	0
134	20241227	163400	252046170	9850	9850	9850	9850	0
135	20241227	163300	252046170	9850	9850	9850	9850	0
136	20241227	163200	252046170	9850	9850	9850	9850	0
137	20241227	163100	252046170	9850	9850	9850	9850	0
138	20241227	163000	252046170	9850	9850	9850	9850	0
139	20241227	162900	252046170	9850	9850	9850	9850	0
140	20241227	162800	252046170	9850	9850	9850	9850	0
141	20241227	162700	252046170	9850	9850	9850	9850	0
142	20241227	162600	252046170	9850	9850	9850	9850	0
143	20241227	162500	252046170	9850	9850	9850	9850	0
144	20241227	162400	252046170	9850	9850	9850	9850	0
145	20241227	162300	252046170	9850	9850	9850	9850	0
146	20241227	162200	252046170	9850	9850	9850	9850	0
147	20241227	162100	252046170	9850	9850	9850	9850	0
148	20241227	162000	252046170	9850	9850	9850	9850	0
149	20241227	161900	252046170	9850	9850	9850	9850	0
150	20241227	161800	252046170	9850	9850	9850	9850	0
151	20241227	161700	252046170	9850	9850	9850	9850	0
152	20241227	161600	252046170	9850	9850	9850	9850	528
153	20241227	161500	252046170	9850	9850	9850	9850	0
154	20241227	161400	252046170	9850	9850	9850	9850	0
155	20241227	161300	252046170	9850	9850	9850	9850	0
156	20241227	161200	252046170	9850	9850	9850	9850	0
157	20241227	161100	252046170	9850	9850	9850	9850	0
158	20241227	161000	252046170	9850	9850	9850	9850	0
159	20241227	160900	252046170	9850	9850	9850	9850	0
160	20241227	160800	252046170	9850	9850	9850	9850	0
161	20241227	160700	252046170	9850	9850	9850	9850	0
162	20241227	160600	252046170	9850	9850	9850	9850	0
163	20241227	160500	252046170	9850	9850	9850	9850	0
164	20241227	160400	252046170	9850	9850	9850	9850	0
165	20241227	160300	252046170	9850	9850	9850	9850	0
166	20241227	160200	252046170	9850	9850	9850	9850	0
167	20241227	160100	252046170	9850	9850	9850	9850	0
168	20241227	160000	252046170	9850	9850	9850	9850	0
169	20241227	155900	252046170	9850	9850	9850	9850	0
170	20241227	155800	252046170	9850	9850	9850	9850	0
171	20241227	155700	252046170	9850	9850	9850	9850	0
172	20241227	155600	252046170	9850	9850	9850	9850	0
173	20241227	155500	252046170	9850	9850	9850	9850	0
174	20241227	155400	252046170	9850	9850	9850	9850	0
175	20241227	155300	252046170	9850	9850	9850	9850	0
176	20241227	155200	252046170	9850	9850	9850	9850	0
177	20241227	155100	252046170	9850	9850	9850	9850	0
178	20241227	155000	252046170	9850	9850	9850	9850	0
179	20241227	154900	252046170	9850	9850	9850	9850	0
180	20241227	154800	252046170	9850	9850	9850	9850	0
181	20241227	154700	252046170	9850	9850	9850	9850	0
182	20241227	154600	252046170	9850	9850	9850	9850	528
183	20241227	154500	252046170	9850	9850	9850	9850	0
184	20241227	154400	252046170	9850	9850	9850	9850	0
185	20241227	154300	252046170	9850	9850	9850	9850	0
186	20241227	154200	252046170	9850	9850	9850	9850	0
187	20241227	154100	252046170	9850	9850	9850	9850	0
188	20241227	154000	252046170	9850	9850	9850	9850	0
189	20241227	153900	252046170	9850	9850	9850	9850	0
190	20241227	153800	252046170	9850	9850	9850	9850	0
191	20241227	153700	252046170	9850	9850	9850	9850	0
192	20241227	153600	252046170	9850	9850	9850	9850	0
193	20241227	153500	252046170	9850	9850	9850	9850	0
194	20241227	153400	252046170	9850	9850	9850	9850	0
195	20241227	153300	252046170	9850	9850	9850	9850	0
196	20241227	153200	252046170	9850	9850	9850	9850	0
197	20241227	153100	252046170	9850	9850	9850	9850	0
198	20241227	153000	252046170	9850	9850	9850	9850	528
199	20241227	152900	246845370	9840	9840	9840	9840	0
200	20241227	152800	246845370	9840	9840	9840	9840	0
201	20241227	152700	246845370	9840	9840	9840	9840	0
202	20241227	152600	246845370	9840	9840	9840	9840	0
203	20241227	152500	246845370	9840	9840	9840	9840	0
204	20241227	152400	246845370	9840	9840	9840	9840	0
205	20241227	152300	246845370	9840	9840	9840	9840	0
206	20241227	152200	246845370	9840	9840	9840	9840	0
207	20241227	152100	246845370	9840	9840	9840	9840	0
208	20241227	152000	246845370	9840	9840	9840	9840	0
209	20241227	151900	246845370	9840	9840	9840	9840	0
210	20241227	151800	246845370	9840	9840	9840	9840	0
211	20241227	151700	246845370	9840	9840	9840	9840	0
212	20241227	151600	246845370	9840	9840	9840	9840	0
213	20241227	151500	246845370	9840	9840	9840	9840	0
214	20241227	151400	246845370	9840	9840	9840	9840	0
215	20241227	151300	246845370	9840	9790	9840	9790	10
216	20241227	151200	246747020	9790	9790	9790	9790	0
217	20241227	151100	246747020	9790	9820	9820	9790	37
218	20241227	151000	246383710	9830	9830	9830	9830	0
219	20241227	150900	246383710	9830	9790	9840	9790	287
220	20241227	150800	243562530	9780	9780	9780	9780	0
221	20241227	150700	243562530	9780	9780	9780	9780	0
222	20241227	150600	243562530	9780	9780	9780	9780	0
223	20241227	150500	243562530	9780	9780	9780	9780	0
224	20241227	150400	243562530	9780	9780	9780	9780	0
225	20241227	150300	243562530	9780	9780	9780	9780	0
226	20241227	150200	243562530	9780	9780	9780	9780	1
227	20241227	150100	243552750	9780	9780	9780	9780	0
228	20241227	150000	243552750	9780	9780	9780	9780	3
229	20241227	145900	243523410	9780	9780	9780	9780	0
230	20241227	145800	243523410	9780	9780	9780	9780	0
231	20241227	145700	243523410	9780	9780	9780	9780	0
232	20241227	145600	243523410	9780	9780	9780	9780	0
233	20241227	145500	243523410	9780	9780	9780	9780	0
234	20241227	145400	243523410	9780	9780	9780	9780	2
235	20241227	145300	243503850	9780	9780	9780	9780	2
236	20241227	145200	243484290	9780	9780	9780	9780	4
237	20241227	145100	243445170	9780	9770	9780	9770	10
238	20241227	145000	243347450	9780	9780	9780	9780	7
239	20241227	144900	243278990	9790	9790	9790	9790	0
240	20241227	144800	243278990	9790	9820	9820	9780	1091
241	20241227	144700	232595650	9850	9850	9850	9850	0
242	20241227	144600	232595650	9850	9850	9850	9850	0
243	20241227	144500	232595650	9850	9850	9850	9850	0
244	20241227	144400	232595650	9850	9850	9850	9850	0
245	20241227	144300	232595650	9850	9850	9850	9850	0
246	20241227	144200	232595650	9850	9850	9850	9850	0
247	20241227	144100	232595650	9850	9850	9850	9850	0
248	20241227	144000	232595650	9850	9850	9850	9850	0
249	20241227	143900	232595650	9850	9850	9850	9850	0
250	20241227	143800	232595650	9850	9850	9850	9850	0
251	20241227	143700	232595650	9850	9850	9850	9850	0
252	20241227	143600	232595650	9850	9850	9850	9850	0
253	20241227	143500	232595650	9850	9850	9850	9850	0
254	20241227	143400	232595650	9850	9850	9850	9850	0
255	20241227	143300	232595650	9850	9850	9850	9850	0
256	20241227	143200	232595650	9850	9850	9850	9850	0
257	20241227	143100	232595650	9850	9850	9850	9850	0
258	20241227	143000	232595650	9850	9850	9850	9850	0
259	20241227	142900	232595650	9850	9850	9850	9850	0
260	20241227	142800	232595650	9850	9850	9850	9850	0
261	20241227	142700	232595650	9850	9850	9850	9850	0
262	20241227	142600	232595650	9850	9850	9850	9850	0
263	20241227	142500	232595650	9850	9850	9850	9850	0
264	20241227	142400	232595650	9850	9850	9850	9850	1
265	20241227	142300	232585800	9820	9820	9820	9820	0
266	20241227	142200	232585800	9820	9820	9820	9820	0
267	20241227	142100	232585800	9820	9820	9820	9820	0
268	20241227	142000	232585800	9820	9820	9820	9820	0
269	20241227	141900	232585800	9820	9820	9820	9820	0
270	20241227	141800	232585800	9820	9820	9820	9820	0
271	20241227	141700	232585800	9820	9820	9820	9820	0
272	20241227	141600	232585800	9820	9820	9820	9820	248
273	20241227	141500	230150440	9820	9820	9820	9820	52
274	20241227	141400	229639800	9820	9820	9820	9820	0
275	20241227	141300	229639800	9820	9820	9820	9820	60
276	20241227	141200	229050600	9820	9830	9830	9820	100
277	20241227	141100	228068130	9860	9860	9860	9860	0
278	20241227	141000	228068130	9860	9860	9860	9860	0
279	20241227	140900	228068130	9860	9860	9860	9860	0
280	20241227	140800	228068130	9860	9860	9860	9860	0
281	20241227	140700	228068130	9860	9860	9860	9860	0
282	20241227	140600	228068130	9860	9860	9860	9860	0
283	20241227	140500	228068130	9860	9860	9860	9860	0
284	20241227	140400	228068130	9860	9860	9860	9860	0
285	20241227	140300	228068130	9860	9860	9860	9860	0
286	20241227	140200	228068130	9860	9860	9860	9860	0
287	20241227	140100	228068130	9860	9860	9860	9860	1
288	20241227	140000	228058270	9830	9840	9840	9830	1000
289	20241227	135900	218222800	9860	9860	9860	9860	0
290	20241227	135800	218222800	9860	9860	9860	9860	0
291	20241227	135700	218222800	9860	9860	9860	9860	0
292	20241227	135600	218222800	9860	9860	9860	9860	51
293	20241227	135500	217719940	9860	9860	9860	9860	0
294	20241227	135400	217719940	9860	9860	9860	9860	0
295	20241227	135300	217719940	9860	9860	9860	9860	0
296	20241227	135200	217719940	9860	9860	9860	9860	0
297	20241227	135100	217719940	9860	9860	9860	9860	0
298	20241227	135000	217719940	9860	9860	9860	9860	1
299	20241227	134900	217710080	9840	9840	9840	9840	0
300	20241227	134800	217710080	9840	9840	9840	9840	0
301	20241227	134700	217710080	9840	9840	9840	9840	0
302	20241227	134600	217710080	9840	9840	9840	9840	0
303	20241227	134500	217710080	9840	9840	9840	9840	156
304	20241227	134400	216175040	9830	9860	9860	9830	22
305	20241227	134300	215958750	9810	9810	9810	9810	0
306	20241227	134200	215958750	9810	9830	9830	9810	103
307	20241227	134100	214947600	9870	9810	9870	9810	322
308	20241227	134000	211786560	9800	9800	9800	9800	0
309	20241227	133900	211786560	9800	9800	9800	9800	0
310	20241227	133800	211786560	9800	9800	9800	9800	0
311	20241227	133700	211786560	9800	9800	9800	9800	0
312	20241227	133600	211786560	9800	9800	9800	9800	0
313	20241227	133500	211786560	9800	9800	9800	9800	0
314	20241227	133400	211786560	9800	9800	9800	9800	0
315	20241227	133300	211786560	9800	9800	9800	9800	0
316	20241227	133200	211786560	9800	9800	9800	9800	0
317	20241227	133100	211786560	9800	9800	9800	9800	0
318	20241227	133000	211786560	9800	9810	9810	9800	100
319	20241227	132900	210806390	9810	9820	9820	9810	10
320	20241227	132800	210708280	9820	9820	9820	9820	0
321	20241227	132700	210708280	9820	9820	9820	9820	0
322	20241227	132600	210708280	9820	9820	9820	9820	0
323	20241227	132500	210708280	9820	9820	9820	9820	0
324	20241227	132400	210708280	9820	9820	9820	9820	1
325	20241227	132300	210698460	9820	9820	9820	9820	0
326	20241227	132200	210698460	9820	9820	9820	9820	0
327	20241227	132100	210698460	9820	9820	9820	9820	0
328	20241227	132000	210698460	9820	9820	9820	9820	0
329	20241227	131900	210698460	9820	9820	9820	9820	0
330	20241227	131800	210698460	9820	9820	9820	9820	0
331	20241227	131700	210698460	9820	9820	9820	9820	0
332	20241227	131600	210698460	9820	9820	9820	9820	0
333	20241227	131500	210698460	9820	9820	9820	9820	0
334	20241227	131400	210698460	9820	9820	9820	9820	0
335	20241227	131300	210698460	9820	9820	9820	9820	0
336	20241227	131200	210698460	9820	9820	9820	9820	5
337	20241227	131100	210649360	9820	9820	9820	9820	404
338	20241227	131000	206682080	9820	9810	9820	9810	37
339	20241227	130900	206319020	9950	9820	9950	9820	350
340	20241227	130800	202852850	9800	9800	9800	9800	0
341	20241227	130700	202852850	9800	9800	9800	9800	0
342	20241227	130600	202852850	9800	9800	9800	9800	930
343	20241227	130500	193738850	9770	9770	9770	9770	0
344	20241227	130400	193738850	9770	9770	9770	9770	0
345	20241227	130300	193738850	9770	9770	9770	9770	0
346	20241227	130200	193738850	9770	9780	9780	9770	2
347	20241227	130100	193719300	9800	9800	9800	9800	0
348	20241227	130000	193719300	9800	9800	9800	9800	0
349	20241227	125900	193719300	9800	9800	9800	9800	0
350	20241227	125800	193719300	9800	9800	9800	9800	1
351	20241227	125700	193709500	9800	9800	9800	9800	0
352	20241227	125600	193709500	9800	9800	9800	9800	10
353	20241227	125500	193611500	9800	9800	9800	9800	0
354	20241227	125400	193611500	9800	9800	9800	9800	0
355	20241227	125300	193611500	9800	9800	9800	9800	0
356	20241227	125200	193611500	9800	9800	9800	9800	0
357	20241227	125100	193611500	9800	9800	9800	9800	0
358	20241227	125000	193611500	9800	9800	9800	9800	0
359	20241227	124900	193611500	9800	9800	9800	9800	0
360	20241227	124800	193611500	9800	9800	9800	9800	30
361	20241227	124700	193317500	9800	9800	9800	9800	50
362	20241227	124600	192827500	9790	9790	9790	9790	330
363	20241227	124500	189596800	9790	9740	9790	9740	35
364	20241227	124400	189254360	9740	9730	9740	9730	4
365	20241227	124300	189215430	9730	9730	9730	9730	17
366	20241227	124200	189050020	9720	9720	9720	9720	2
367	20241227	124100	189030580	9730	9720	9730	9720	6
368	20241227	124000	188972220	9730	9730	9740	9720	67
369	20241227	123900	188320320	9740	9760	9760	9740	56
370	20241227	123800	187774860	9760	9760	9760	9760	0
371	20241227	123700	187774860	9760	9760	9760	9760	0
372	20241227	123600	187774860	9760	9760	9760	9760	0
373	20241227	123500	187774860	9760	9760	9760	9760	0
374	20241227	123400	187774860	9760	9760	9760	9760	0
375	20241227	123300	187774860	9760	9760	9760	9760	0
376	20241227	123200	187774860	9760	9760	9760	9760	0
377	20241227	123100	187774860	9760	9760	9760	9760	11
378	20241227	123000	187667500	9760	9760	9760	9760	199
379	20241227	122900	185725260	9750	9750	9750	9750	3
380	20241227	122800	185696010	9770	9770	9770	9770	0
381	20241227	122700	185696010	9770	9770	9770	9770	0
382	20241227	122600	185696010	9770	9770	9770	9770	3
383	20241227	122500	185666700	9790	9790	9790	9790	0
384	20241227	122400	185666700	9790	9790	9790	9790	600
385	20241227	122300	179792700	9750	9750	9750	9750	0
386	20241227	122200	179792700	9750	9740	9750	9740	530
387	20241227	122100	174629770	9740	9740	9740	9740	0
388	20241227	122000	174629770	9740	9740	9740	9740	1
389	20241227	121900	174620030	9730	9730	9730	9730	50
390	20241227	121800	174133530	9700	9700	9700	9700	0
391	20241227	121700	174133530	9700	9700	9700	9700	0
392	20241227	121600	174133530	9700	9700	9700	9700	0
393	20241227	121500	174133530	9700	9720	9720	9700	1253
394	20241227	121400	161978620	9730	9730	9730	9730	0
395	20241227	121300	161978620	9730	9730	9730	9730	0
396	20241227	121200	161978620	9730	9750	9750	9730	91
397	20241227	121100	161091950	9920	9920	9920	9920	0
398	20241227	121000	161091950	9920	9920	9920	9920	0
399	20241227	120900	161091950	9920	9920	9920	9920	0
400	20241227	120800	161091950	9920	9920	9920	9920	0
401	20241227	120700	161091950	9920	9920	9920	9920	0
402	20241227	120600	161091950	9920	9920	9920	9920	0
403	20241227	120500	161091950	9920	9920	9920	9920	0
404	20241227	120400	161091950	9920	9920	9920	9920	0
405	20241227	120300	161091950	9920	9920	9920	9920	0
406	20241227	120200	161091950	9920	9780	9920	9740	2200
407	20241227	120100	139632400	9800	9800	9800	9800	0
408	20241227	120000	139632400	9800	9780	9800	9780	79
409	20241227	115900	138858220	9780	9790	9790	9780	1238
410	20241227	115800	126749320	9800	9800	9800	9800	0
411	20241227	115700	126749320	9800	9810	9810	9800	2
412	20241227	115600	126729710	9810	9810	9810	9810	0
413	20241227	115500	126729710	9810	9810	9810	9810	0
414	20241227	115400	126729710	9810	9810	9810	9810	0
415	20241227	115300	126729710	9810	9810	9810	9810	0
416	20241227	115200	126729710	9810	9810	9810	9810	8
417	20241227	115100	126651230	9820	9810	9820	9810	2
418	20241227	115000	126631600	9820	9820	9820	9820	0
419	20241227	114900	126631600	9820	9820	9820	9820	1
420	20241227	114800	126621780	9820	9810	9820	9810	4
421	20241227	114700	126582530	9810	9820	9840	9810	43
422	20241227	114600	126159670	9820	9820	9820	9820	0
423	20241227	114500	126159670	9820	9810	9820	9810	100
424	20241227	114400	125178270	9810	9810	9810	9810	0
425	20241227	114300	125178270	9810	9810	9810	9810	0
426	20241227	114200	125178270	9810	9810	9810	9810	0
427	20241227	114100	125178270	9810	9810	9810	9810	0
428	20241227	114000	125178270	9810	9810	9810	9810	1
429	20241227	113900	125168460	9800	9800	9800	9800	0
430	20241227	113800	125168460	9800	9800	9800	9800	0
431	20241227	113700	125168460	9800	9800	9800	9800	0
432	20241227	113600	125168460	9800	9800	9800	9800	0
433	20241227	113500	125168460	9800	9800	9800	9800	0
434	20241227	113400	125168460	9800	9800	9800	9800	0
435	20241227	113300	125168460	9800	9800	9800	9800	0
436	20241227	113200	125168460	9800	9800	9800	9800	6
437	20241227	113100	125109660	9800	9800	9800	9800	5
438	20241227	113000	125060660	9800	9800	9800	9800	51
439	20241227	112900	124560860	9790	9790	9790	9790	0
440	20241227	112800	124560860	9790	9820	9820	9780	5667
441	20241227	112700	69027990	9830	9830	9830	9830	0
442	20241227	112600	69027990	9830	9830	9830	9830	8
443	20241227	112500	68949350	9840	9840	9840	9840	0
444	20241227	112400	68949350	9840	9840	9840	9840	10
445	20241227	112300	68850950	9840	9840	9840	9830	4
446	20241227	112200	68811610	9830	9830	9830	9830	0
447	20241227	112100	68811610	9830	9830	9830	9830	2
448	20241227	112000	68791950	9840	9830	9840	9830	206
449	20241227	111900	66765940	9830	9850	9850	9830	791
450	20241227	111800	58986700	9850	9850	9850	9850	100
451	20241227	111700	58001700	9860	9860	9860	9860	0
452	20241227	111600	58001700	9860	9860	9860	9860	0
453	20241227	111500	58001700	9860	9860	9860	9860	0
454	20241227	111400	58001700	9860	9860	9860	9860	0
455	20241227	111300	58001700	9860	9860	9860	9860	0
456	20241227	111200	58001700	9860	9860	9860	9860	0
457	20241227	111100	58001700	9860	9860	9860	9860	2
458	20241227	111000	57981980	9860	9870	9880	9860	40
459	20241227	110900	57586910	9880	9860	9880	9860	18
460	20241227	110800	57409270	9870	9860	9870	9860	21
461	20241227	110700	57202200	9880	9870	9880	9870	95
462	20241227	110600	56264150	9870	9870	9870	9870	1
463	20241227	110500	56254280	9850	9850	9850	9850	22
464	20241227	110400	56037580	9860	9860	9860	9860	0
465	20241227	110300	56037580	9860	9860	9860	9860	41
466	20241227	110200	55633320	9870	9870	9870	9870	0
467	20241227	110100	55633320	9870	9870	9870	9870	56
468	20241227	110000	55080600	9880	9880	9880	9880	20
469	20241227	105900	54883000	9880	9880	9880	9880	322
470	20241227	105800	51701640	9890	9890	9890	9890	0
471	20241227	105700	51701640	9890	9890	9890	9890	1
472	20241227	105600	51691750	9890	9900	9900	9890	7
473	20241227	105500	51622470	9890	9890	9890	9890	13
474	20241227	105400	51493900	9890	9890	9890	9890	3
475	20241227	105300	51464230	9890	9890	9890	9890	2
476	20241227	105200	51444450	9890	9910	9940	9890	21
477	20241227	105100	51236270	9890	9890	9890	9890	0
478	20241227	105000	51236270	9890	9890	9890	9890	0
479	20241227	104900	51236270	9890	9890	9890	9890	0
480	20241227	104800	51236270	9890	9890	9890	9890	0
481	20241227	104700	51236270	9890	9890	9890	9890	0
482	20241227	104600	51236270	9890	9890	9890	9890	0
483	20241227	104500	51236270	9890	9890	9890	9890	0
484	20241227	104400	51236270	9890	9880	9890	9880	4
485	20241227	104300	51196730	9890	9890	9890	9890	1
486	20241227	104200	51186840	9900	9900	9900	9900	0
487	20241227	104100	51186840	9900	9900	9900	9900	84
488	20241227	104000	50355240	9900	9900	9900	9900	0
489	20241227	103900	50355240	9900	9900	9900	9900	0
490	20241227	103800	50355240	9900	9900	9900	9900	0
491	20241227	103700	50355240	9900	9900	9900	9900	0
492	20241227	103600	50355240	9900	9890	9900	9890	444
493	20241227	103500	45959650	9890	9890	9890	9890	0
494	20241227	103400	45959650	9890	9890	9890	9890	2
495	20241227	103300	45939870	9880	9880	9900	9880	8
496	20241227	103200	45860770	9890	9890	9890	9890	0
497	20241227	103100	45860770	9890	9890	9890	9890	0
498	20241227	103000	45860770	9890	9890	9890	9890	0
499	20241227	102900	45860770	9890	9920	9920	9890	784
500	20241227	102800	38099190	9930	9930	9930	9930	0
501	20241227	102700	38099190	9930	9940	9940	9930	95
502	20241227	102600	37155720	9950	9970	9970	9950	201
503	20241227	102500	35154020	9960	9970	9970	9960	3
504	20241227	102400	35124120	9970	9970	9970	9970	0
505	20241227	102300	35124120	9970	9970	9970	9970	0
506	20241227	102200	35124120	9970	9970	9970	9970	11
507	20241227	102100	35014450	10060	10060	10060	10060	0
508	20241227	102000	35014450	10060	9980	10060	9980	50
509	20241227	101900	34514170	9960	9960	9960	9960	11
510	20241227	101800	34404610	9960	9960	9960	9960	0
511	20241227	101700	34404610	9960	9960	9960	9960	0
512	20241227	101600	34404610	9960	9960	9960	9960	0
513	20241227	101500	34404610	9960	9960	9960	9960	0
514	20241227	101400	34404610	9960	9960	9960	9960	3
515	20241227	101300	34374730	9960	9960	9960	9960	0
516	20241227	101200	34374730	9960	9960	9960	9960	0
517	20241227	101100	34374730	9960	9960	9960	9960	0
518	20241227	101000	34374730	9960	9960	9960	9960	0
519	20241227	100900	34374730	9960	9960	9960	9960	0
520	20241227	100800	34374730	9960	9960	9960	9960	0
521	20241227	100700	34374730	9960	9960	9960	9960	0
522	20241227	100600	34374730	9960	9960	9960	9960	0
523	20241227	100500	34374730	9960	9960	9960	9960	0
524	20241227	100400	34374730	9960	9960	9960	9960	0
525	20241227	100300	34374730	9960	9960	9960	9960	0
526	20241227	100200	34374730	9960	9960	9960	9960	0
527	20241227	100100	34374730	9960	9960	9960	9960	0
528	20241227	100000	34374730	9960	9960	9960	9960	103
529	20241227	095900	33348850	9960	9960	9960	9960	0
530	20241227	095800	33348850	9960	9960	9960	9960	30
531	20241227	095700	33050050	9970	9970	9970	9970	1
532	20241227	095600	33040080	9970	9980	9980	9970	10
533	20241227	095500	32940370	9980	9980	9980	9980	0
534	20241227	095400	32940370	9980	9980	9980	9980	0
535	20241227	095300	32940370	9980	9980	9980	9980	0
536	20241227	095200	32940370	9980	9980	9980	9980	0
537	20241227	095100	32940370	9980	9980	9980	9980	0
538	20241227	095000	32940370	9980	9980	9980	9980	0
539	20241227	094900	32940370	9980	9980	9980	9980	0
540	20241227	094800	32940370	9980	9980	9980	9980	0
541	20241227	094700	32940370	9980	9980	9980	9980	0
542	20241227	094600	32940370	9980	9980	9980	9980	0
543	20241227	094500	32940370	9980	9980	9980	9980	0
544	20241227	094400	32940370	9980	9980	9980	9980	402
545	20241227	094300	28928410	10060	10060	10060	10060	0
546	20241227	094200	28928410	10060	10060	10060	10060	0
547	20241227	094100	28928410	10060	10060	10060	10060	0
548	20241227	094000	28928410	10060	10060	10060	10060	0
549	20241227	093900	28928410	10060	10060	10060	10060	0
550	20241227	093800	28928410	10060	10060	10060	10060	0
551	20241227	093700	28928410	10060	10060	10060	10060	1
552	20241227	093600	28918350	10000	10000	10000	10000	60
553	20241227	093500	28318350	10000	10000	10000	10000	0
554	20241227	093400	28318350	10000	10000	10000	10000	0
555	20241227	093300	28318350	10000	10000	10000	10000	9
556	20241227	093200	28228350	10010	10000	10060	10000	368
557	20241227	093100	24544890	9940	9940	9960	9940	204
558	20241227	093000	22513150	9930	9930	9930	9930	1
559	20241227	092900	22503220	9930	9940	9940	9920	283
560	20241227	092800	19693820	9940	9980	9980	9930	1384
561	20241227	092700	5920930	10010	10010	10010	10010	0
562	20241227	092600	5920930	10010	10010	10010	10010	0
563	20241227	092500	5920930	10010	10010	10010	10010	0
564	20241227	092400	5920930	10010	9990	10010	9990	2
565	20241227	092300	5900930	10000	10000	10000	10000	0
566	20241227	092200	5900930	10000	10010	10010	10000	3
567	20241227	092100	5870920	10010	10010	10010	10010	0
568	20241227	092000	5870920	10010	10020	10020	10010	44
569	20241227	091900	5430430	10060	9990	10100	9990	31
570	20241227	091800	5118880	9990	9990	9990	9990	0
571	20241227	091700	5118880	9990	9990	9990	9990	0
572	20241227	091600	5118880	9990	9990	9990	9990	0
573	20241227	091500	5118880	9990	10020	10020	9990	163
574	20241227	091400	3486730	10150	10150	10150	10150	0
575	20241227	091300	3486730	10150	10150	10150	10150	0
576	20241227	091200	3486730	10150	10150	10150	10150	28
577	20241227	091100	3202530	10150	10150	10150	10150	30
578	20241227	091000	2898030	10170	10170	10170	10170	0
579	20241227	090900	2898030	10170	10170	10170	10170	1
580	20241227	090800	2887860	10160	10050	10160	10050	60
581	20241227	090700	2281560	10050	10050	10050	10050	38
582	20241227	090600	1899660	10060	10060	10060	10060	1
583	20241227	090500	1889600	9960	9960	9960	9960	0
584	20241227	090400	1889600	9960	9960	9960	9960	0
585	20241227	090300	1889600	9960	9960	9960	9960	0
586	20241227	090200	1889600	9960	9960	9960	9960	50
587	20241227	090100	1391600	9940	9940	9940	9940	0
588	20241227	090000	1391600	9940	9940	9940	9940	140