KissMeData/067990/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	194700	981484690	5080	5080	5080	5080	2073
3	20241226	194600	981484690	5080	5080	5080	5080	0
4	20241226	194500	981484690	5080	5080	5080	5080	0
5	20241226	194400	981484690	5080	5080	5080	5080	0
6	20241226	194300	981484690	5080	5080	5080	5080	0
7	20241226	194200	981484690	5080	5080	5080	5080	0
8	20241226	194100	981484690	5080	5080	5080	5080	0
9	20241226	194000	981484690	5080	5080	5080	5080	0
10	20241226	193900	981484690	5080	5080	5080	5080	0
11	20241226	193800	981484690	5080	5080	5080	5080	0
12	20241226	193700	981484690	5080	5080	5080	5080	0
13	20241226	193600	981484690	5080	5080	5080	5080	0
14	20241226	193500	981484690	5080	5080	5080	5080	0
15	20241226	193400	981484690	5080	5080	5080	5080	0
16	20241226	193300	981484690	5080	5080	5080	5080	0
17	20241226	193200	981484690	5080	5080	5080	5080	0
18	20241226	193100	981484690	5080	5080	5080	5080	0
19	20241226	193000	981484690	5080	5080	5080	5080	0
20	20241226	192900	981484690	5080	5080	5080	5080	0
21	20241226	192800	981484690	5080	5080	5080	5080	0
22	20241226	192700	981484690	5080	5080	5080	5080	0
23	20241226	192600	981484690	5080	5080	5080	5080	0
24	20241226	192500	981484690	5080	5080	5080	5080	0
25	20241226	192400	981484690	5080	5080	5080	5080	0
26	20241226	192300	981484690	5080	5080	5080	5080	0
27	20241226	192200	981484690	5080	5080	5080	5080	0
28	20241226	192100	981484690	5080	5080	5080	5080	0
29	20241226	192000	981484690	5080	5080	5080	5080	0
30	20241226	191900	981484690	5080	5080	5080	5080	0
31	20241226	191800	981484690	5080	5080	5080	5080	0
32	20241226	191700	981484690	5080	5080	5080	5080	2073
33	20241226	191600	981484690	5080	5080	5080	5080	0
34	20241226	191500	981484690	5080	5080	5080	5080	0
35	20241226	191400	981484690	5080	5080	5080	5080	0
36	20241226	191300	981484690	5080	5080	5080	5080	0
37	20241226	191200	981484690	5080	5080	5080	5080	0
38	20241226	191100	981484690	5080	5080	5080	5080	0
39	20241226	191000	981484690	5080	5080	5080	5080	0
40	20241226	190900	981484690	5080	5080	5080	5080	0
41	20241226	190800	981484690	5080	5080	5080	5080	0
42	20241226	190700	981484690	5080	5080	5080	5080	0
43	20241226	190600	981484690	5080	5080	5080	5080	0
44	20241226	190500	981484690	5080	5080	5080	5080	0
45	20241226	190400	981484690	5080	5080	5080	5080	0
46	20241226	190300	981484690	5080	5080	5080	5080	0
47	20241226	190200	981484690	5080	5080	5080	5080	0
48	20241226	190100	981484690	5080	5080	5080	5080	0
49	20241226	190000	981484690	5080	5080	5080	5080	0
50	20241226	185900	981484690	5080	5080	5080	5080	0
51	20241226	185800	981484690	5080	5080	5080	5080	0
52	20241226	185700	981484690	5080	5080	5080	5080	0
53	20241226	185600	981484690	5080	5080	5080	5080	0
54	20241226	185500	981484690	5080	5080	5080	5080	0
55	20241226	185400	981484690	5080	5080	5080	5080	0
56	20241226	185300	981484690	5080	5080	5080	5080	0
57	20241226	185200	981484690	5080	5080	5080	5080	0
58	20241226	185100	981484690	5080	5080	5080	5080	0
59	20241226	185000	981484690	5080	5080	5080	5080	0
60	20241226	184900	981484690	5080	5080	5080	5080	0
61	20241226	184800	981484690	5080	5080	5080	5080	0
62	20241226	184700	981484690	5080	5080	5080	5080	2073
63	20241226	184600	981484690	5080	5080	5080	5080	0
64	20241226	184500	981484690	5080	5080	5080	5080	0
65	20241226	184400	981484690	5080	5080	5080	5080	0
66	20241226	184300	981484690	5080	5080	5080	5080	0
67	20241226	184200	981484690	5080	5080	5080	5080	0
68	20241226	184100	981484690	5080	5080	5080	5080	0
69	20241226	184000	981484690	5080	5080	5080	5080	0
70	20241226	183900	981484690	5080	5080	5080	5080	0
71	20241226	183800	981484690	5080	5080	5080	5080	0
72	20241226	183700	981484690	5080	5080	5080	5080	0
73	20241226	183600	981484690	5080	5080	5080	5080	0
74	20241226	183500	981484690	5080	5080	5080	5080	0
75	20241226	183400	981484690	5080	5080	5080	5080	0
76	20241226	183300	981484690	5080	5080	5080	5080	0
77	20241226	183200	981484690	5080	5080	5080	5080	0
78	20241226	183100	981484690	5080	5080	5080	5080	0
79	20241226	183000	981484690	5080	5080	5080	5080	0
80	20241226	182900	981484690	5080	5080	5080	5080	0
81	20241226	182800	981484690	5080	5080	5080	5080	0
82	20241226	182700	981484690	5080	5080	5080	5080	0
83	20241226	182600	981484690	5080	5080	5080	5080	0
84	20241226	182500	981484690	5080	5080	5080	5080	0
85	20241226	182400	981484690	5080	5080	5080	5080	0
86	20241226	182300	981484690	5080	5080	5080	5080	0
87	20241226	182200	981484690	5080	5080	5080	5080	0
88	20241226	182100	981484690	5080	5080	5080	5080	0
89	20241226	182000	981484690	5080	5080	5080	5080	0
90	20241226	181900	981484690	5080	5080	5080	5080	0
91	20241226	181800	981484690	5080	5080	5080	5080	0
92	20241226	181700	981484690	5080	5080	5080	5080	2073
93	20241226	181600	981484690	5080	5080	5080	5080	0
94	20241226	181500	981484690	5080	5080	5080	5080	0
95	20241226	181400	981484690	5080	5080	5080	5080	0
96	20241226	181300	981484690	5080	5080	5080	5080	0
97	20241226	181200	981484690	5080	5080	5080	5080	0
98	20241226	181100	981484690	5080	5080	5080	5080	0
99	20241226	181000	981484690	5080	5080	5080	5080	0
100	20241226	180900	981484690	5080	5080	5080	5080	0
101	20241226	180800	981484690	5080	5080	5080	5080	0
102	20241226	180700	981484690	5080	5080	5080	5080	0
103	20241226	180600	981484690	5080	5080	5080	5080	0
104	20241226	180500	981484690	5080	5080	5080	5080	0
105	20241226	180400	981484690	5080	5080	5080	5080	0
106	20241226	180300	981484690	5080	5080	5080	5080	0
107	20241226	180200	981484690	5080	5080	5080	5080	0
108	20241226	180100	981484690	5080	5080	5080	5080	0
109	20241226	180000	981484690	5080	5080	5080	5080	0
110	20241226	175900	981484690	5080	5080	5080	5080	0
111	20241226	175800	981484690	5080	5080	5080	5080	0
112	20241226	175700	981484690	5080	5080	5080	5080	0
113	20241226	175600	981484690	5080	5080	5080	5080	0
114	20241226	175500	981484690	5080	5080	5080	5080	0
115	20241226	175400	981484690	5080	5080	5080	5080	0
116	20241226	175300	981484690	5080	5080	5080	5080	0
117	20241226	175200	981484690	5080	5080	5080	5080	0
118	20241226	175100	981484690	5080	5080	5080	5080	0
119	20241226	175000	981484690	5080	5080	5080	5080	0
120	20241226	174900	981484690	5080	5080	5080	5080	0
121	20241226	174800	981484690	5080	5080	5080	5080	0
122	20241226	174700	981484690	5080	5080	5080	5080	2073
123	20241226	174600	981484690	5080	5080	5080	5080	0
124	20241226	174500	981484690	5080	5080	5080	5080	0
125	20241226	174400	981484690	5080	5080	5080	5080	0
126	20241226	174300	981484690	5080	5080	5080	5080	0
127	20241226	174200	981484690	5080	5080	5080	5080	0
128	20241226	174100	981484690	5080	5080	5080	5080	0
129	20241226	174000	981484690	5080	5080	5080	5080	0
130	20241226	173900	981484690	5080	5080	5080	5080	0
131	20241226	173800	981484690	5080	5080	5080	5080	0
132	20241226	173700	981484690	5080	5080	5080	5080	0
133	20241226	173600	981484690	5080	5080	5080	5080	0
134	20241226	173500	981484690	5080	5080	5080	5080	0
135	20241226	173400	981484690	5080	5080	5080	5080	0
136	20241226	173300	981484690	5080	5080	5080	5080	0
137	20241226	173200	981484690	5080	5080	5080	5080	0
138	20241226	173100	981484690	5080	5080	5080	5080	0
139	20241226	173000	981484690	5080	5080	5080	5080	0
140	20241226	172900	981484690	5080	5080	5080	5080	0
141	20241226	172800	981484690	5080	5080	5080	5080	0
142	20241226	172700	981484690	5080	5080	5080	5080	0
143	20241226	172600	981484690	5080	5080	5080	5080	0
144	20241226	172500	981484690	5080	5080	5080	5080	0
145	20241226	172400	981484690	5080	5080	5080	5080	0
146	20241226	172300	981484690	5080	5080	5080	5080	0
147	20241226	172200	981484690	5080	5080	5080	5080	0
148	20241226	172100	981484690	5080	5080	5080	5080	0
149	20241226	172000	981484690	5080	5080	5080	5080	0
150	20241226	171900	981484690	5080	5080	5080	5080	0
151	20241226	171800	981484690	5080	5080	5080	5080	0
152	20241226	171700	981484690	5080	5080	5080	5080	2073
153	20241226	171600	981484690	5080	5080	5080	5080	0
154	20241226	171500	981484690	5080	5080	5080	5080	0
155	20241226	171400	981484690	5080	5080	5080	5080	0
156	20241226	171300	981484690	5080	5080	5080	5080	0
157	20241226	171200	981484690	5080	5080	5080	5080	0
158	20241226	171100	981484690	5080	5080	5080	5080	0
159	20241226	171000	981484690	5080	5080	5080	5080	0
160	20241226	170900	981484690	5080	5080	5080	5080	0
161	20241226	170800	981484690	5080	5080	5080	5080	0
162	20241226	170700	981484690	5080	5080	5080	5080	0
163	20241226	170600	981484690	5080	5080	5080	5080	0
164	20241226	170500	981484690	5080	5080	5080	5080	0
165	20241226	170400	981484690	5080	5080	5080	5080	0
166	20241226	170300	981484690	5080	5080	5080	5080	0
167	20241226	170200	981484690	5080	5080	5080	5080	0
168	20241226	170100	981484690	5080	5080	5080	5080	0
169	20241226	170000	981484690	5080	5080	5080	5080	0
170	20241226	165900	981484690	5080	5080	5080	5080	0
171	20241226	165800	981484690	5080	5080	5080	5080	0
172	20241226	165700	981484690	5080	5080	5080	5080	0
173	20241226	165600	981484690	5080	5080	5080	5080	0
174	20241226	165500	981484690	5080	5080	5080	5080	0
175	20241226	165400	981484690	5080	5080	5080	5080	0
176	20241226	165300	981484690	5080	5080	5080	5080	0
177	20241226	165200	981484690	5080	5080	5080	5080	0
178	20241226	165100	981484690	5080	5080	5080	5080	0
179	20241226	165000	981484690	5080	5080	5080	5080	0
180	20241226	164900	981484690	5080	5080	5080	5080	0
181	20241226	164800	981484690	5080	5080	5080	5080	0
182	20241226	164700	981484690	5080	5080	5080	5080	2073
183	20241226	164600	981484690	5080	5080	5080	5080	0
184	20241226	164500	981484690	5080	5080	5080	5080	0
185	20241226	164400	981484690	5080	5080	5080	5080	0
186	20241226	164300	981484690	5080	5080	5080	5080	0
187	20241226	164200	981484690	5080	5080	5080	5080	0
188	20241226	164100	981484690	5080	5080	5080	5080	0
189	20241226	164000	981484690	5080	5080	5080	5080	0
190	20241226	163900	981484690	5080	5080	5080	5080	0
191	20241226	163800	981484690	5080	5080	5080	5080	0
192	20241226	163700	981484690	5080	5080	5080	5080	0
193	20241226	163600	981484690	5080	5080	5080	5080	0
194	20241226	163500	981484690	5080	5080	5080	5080	0
195	20241226	163400	981484690	5080	5080	5080	5080	0
196	20241226	163300	981484690	5080	5080	5080	5080	0
197	20241226	163200	981484690	5080	5080	5080	5080	0
198	20241226	163100	981484690	5080	5080	5080	5080	0
199	20241226	163000	981484690	5080	5080	5080	5080	0
200	20241226	162900	981484690	5080	5080	5080	5080	0
201	20241226	162800	981484690	5080	5080	5080	5080	0
202	20241226	162700	981484690	5080	5080	5080	5080	0
203	20241226	162600	981484690	5080	5080	5080	5080	0
204	20241226	162500	981484690	5080	5080	5080	5080	0
205	20241226	162400	981484690	5080	5080	5080	5080	0
206	20241226	162300	981484690	5080	5080	5080	5080	0
207	20241226	162200	981484690	5080	5080	5080	5080	0
208	20241226	162100	981484690	5080	5080	5080	5080	0
209	20241226	162000	981484690	5080	5080	5080	5080	0
210	20241226	161900	981484690	5080	5080	5080	5080	0
211	20241226	161800	981484690	5080	5080	5080	5080	0
212	20241226	161700	981484690	5080	5080	5080	5080	2073
213	20241226	161600	981484690	5080	5080	5080	5080	0
214	20241226	161500	981484690	5080	5080	5080	5080	0
215	20241226	161400	981484690	5080	5080	5080	5080	0
216	20241226	161300	981484690	5080	5080	5080	5080	0
217	20241226	161200	981484690	5080	5080	5080	5080	0
218	20241226	161100	981484690	5080	5080	5080	5080	0
219	20241226	161000	981484690	5080	5080	5080	5080	0
220	20241226	160900	981484690	5080	5080	5080	5080	0
221	20241226	160800	981484690	5080	5080	5080	5080	0
222	20241226	160700	981484690	5080	5080	5080	5080	0
223	20241226	160600	981484690	5080	5080	5080	5080	0
224	20241226	160500	981484690	5080	5080	5080	5080	0
225	20241226	160400	981484690	5080	5080	5080	5080	0
226	20241226	160300	981484690	5080	5080	5080	5080	0
227	20241226	160200	981484690	5080	5080	5080	5080	0
228	20241226	160100	981484690	5080	5080	5080	5080	0
229	20241226	160000	981484690	5080	5080	5080	5080	0
230	20241226	155900	981484690	5080	5080	5080	5080	0
231	20241226	155800	981484690	5080	5080	5080	5080	0
232	20241226	155700	981484690	5080	5080	5080	5080	0
233	20241226	155600	981484690	5080	5080	5080	5080	0
234	20241226	155500	981484690	5080	5080	5080	5080	0
235	20241226	155400	981484690	5080	5080	5080	5080	0
236	20241226	155300	981484690	5080	5080	5080	5080	0
237	20241226	155200	981484690	5080	5080	5080	5080	0
238	20241226	155100	981484690	5080	5080	5080	5080	0
239	20241226	155000	981484690	5080	5080	5080	5080	0
240	20241226	154900	981484690	5080	5080	5080	5080	0
241	20241226	154800	981484690	5080	5080	5080	5080	0
242	20241226	154700	981484690	5080	5080	5080	5080	2073
243	20241226	154600	981484690	5080	5080	5080	5080	0
244	20241226	154500	981484690	5080	5080	5080	5080	0
245	20241226	154400	981484690	5080	5080	5080	5080	0
246	20241226	154300	981484690	5080	5080	5080	5080	0
247	20241226	154200	981484690	5080	5080	5080	5080	0
248	20241226	154100	981484690	5080	5080	5080	5080	0
249	20241226	154000	981484690	5080	5080	5080	5080	0
250	20241226	153900	981484690	5080	5080	5080	5080	0
251	20241226	153800	981484690	5080	5080	5080	5080	0
252	20241226	153700	981484690	5080	5080	5080	5080	0
253	20241226	153600	981484690	5080	5080	5080	5080	0
254	20241226	153500	981484690	5080	5080	5080	5080	0
255	20241226	153400	981484690	5080	5080	5080	5080	0
256	20241226	153300	981484690	5080	5080	5080	5080	0
257	20241226	153200	981484690	5080	5080	5080	5080	0
258	20241226	153100	981484690	5080	5080	5080	5080	0
259	20241226	153000	981484690	5080	5080	5080	5080	2073
260	20241226	152900	970953850	5100	5100	5100	5100	0
261	20241226	152800	970953850	5100	5100	5100	5100	0
262	20241226	152700	970953850	5100	5100	5100	5100	0
263	20241226	152600	970953850	5100	5100	5100	5100	0
264	20241226	152500	970953850	5100	5100	5100	5100	0
265	20241226	152400	970953850	5100	5100	5100	5100	0
266	20241226	152300	970953850	5100	5100	5100	5100	0
267	20241226	152200	970953850	5100	5100	5100	5100	0
268	20241226	152100	970953850	5100	5100	5100	5100	0
269	20241226	152000	970953850	5100	5100	5100	5100	0
270	20241226	151900	970953850	5100	5080	5110	5080	7253
271	20241226	151800	933929230	5100	5110	5110	5100	399
272	20241226	151700	931894320	5100	5100	5100	5100	3032
273	20241226	151600	916431120	5100	5100	5100	5100	2604
274	20241226	151500	903150720	5100	5080	5100	5080	10132
275	20241226	151400	851519760	5080	5080	5080	5070	144
276	20241226	151300	850788290	5080	5080	5080	5080	500
277	20241226	151200	848248290	5060	5060	5060	5060	0
278	20241226	151100	848248290	5060	5060	5060	5060	381
279	20241226	151000	846320430	5060	5080	5080	5060	1627
280	20241226	150900	838087750	5080	5080	5080	5080	1391
281	20241226	150800	831021470	5080	5080	5080	5080	1
282	20241226	150700	831016390	5080	5080	5080	5080	0
283	20241226	150600	831016390	5080	5080	5080	5080	14
284	20241226	150500	830945270	5090	5090	5090	5090	3
285	20241226	150400	830930000	5070	5070	5070	5070	0
286	20241226	150300	830930000	5070	5070	5070	5070	0
287	20241226	150200	830930000	5070	5070	5070	5070	0
288	20241226	150100	830930000	5070	5070	5070	5070	0
289	20241226	150000	830930000	5070	5070	5070	5070	0
290	20241226	145900	830930000	5070	5090	5090	5070	3103
291	20241226	145800	815172310	5090	5090	5090	5090	1
292	20241226	145700	815167220	5100	5100	5100	5100	50
293	20241226	145600	814912220	5100	5100	5100	5100	0
294	20241226	145500	814912220	5100	5080	5100	5080	1000
295	20241226	145400	809822220	5090	5090	5090	5090	20
296	20241226	145300	809720420	5090	5090	5090	5090	761
297	20241226	145200	805846930	5080	5080	5080	5080	0
298	20241226	145100	805846930	5080	5090	5090	5080	820
299	20241226	145000	801678130	5090	5090	5090	5090	1
300	20241226	144900	801673040	5100	5100	5100	5100	0
301	20241226	144800	801673040	5100	5100	5100	5100	0
302	20241226	144700	801673040	5100	5100	5100	5100	0
303	20241226	144600	801673040	5100	5080	5100	5080	701
304	20241226	144500	798109940	5090	5090	5090	5090	300
305	20241226	144400	796582940	5090	5090	5090	5090	46
306	20241226	144300	796348800	5080	5080	5080	5080	0
307	20241226	144200	796348800	5080	5080	5080	5080	0
308	20241226	144100	796348800	5080	5080	5080	5080	0
309	20241226	144000	796348800	5080	5080	5080	5080	0
310	20241226	143900	796348800	5080	5080	5080	5080	3
311	20241226	143800	796333560	5080	5080	5080	5080	0
312	20241226	143700	796333560	5080	5080	5080	5080	0
313	20241226	143600	796333560	5080	5080	5080	5080	500
314	20241226	143500	793793560	5080	5080	5080	5080	0
315	20241226	143400	793793560	5080	5080	5080	5080	0
316	20241226	143300	793793560	5080	5080	5080	5080	0
317	20241226	143200	793793560	5080	5080	5080	5080	18
318	20241226	143100	793702120	5080	5080	5080	5080	9
319	20241226	143000	793656400	5080	5080	5080	5080	41
320	20241226	142900	793448120	5080	5080	5080	5080	0
321	20241226	142800	793448120	5080	5080	5080	5080	760
322	20241226	142700	789587320	5100	5100	5100	5100	0
323	20241226	142600	789587320	5100	5100	5100	5100	0
324	20241226	142500	789587320	5100	5100	5100	5100	56
325	20241226	142400	789301720	5100	5100	5100	5100	33
326	20241226	142300	789133420	5100	5100	5100	5100	1
327	20241226	142200	789128320	5100	5110	5110	5100	73
328	20241226	142100	788755450	5110	5110	5110	5110	1
329	20241226	142000	788750340	5110	5110	5110	5110	0
330	20241226	141900	788750340	5110	5110	5110	5110	1
331	20241226	141800	788745230	5100	5100	5100	5100	3928
332	20241226	141700	768712430	5100	5100	5100	5100	0
333	20241226	141600	768712430	5100	5100	5100	5100	0
334	20241226	141500	768712430	5100	5100	5100	5100	3000
335	20241226	141400	753412430	5100	5100	5100	5090	2802
336	20241226	141300	739148550	5110	5110	5110	5110	0
337	20241226	141200	739148550	5110	5100	5110	5100	2621
338	20241226	141100	725781440	5100	5100	5100	5100	0
339	20241226	141000	725781440	5100	5100	5100	5100	0
340	20241226	140900	725781440	5100	5100	5100	5100	22
341	20241226	140800	725669240	5100	5100	5100	5100	0
342	20241226	140700	725669240	5100	5100	5100	5100	0
343	20241226	140600	725669240	5100	5100	5100	5100	2
344	20241226	140500	725659040	5100	5100	5100	5100	63
345	20241226	140400	725337740	5080	5080	5080	5080	0
346	20241226	140300	725337740	5080	5080	5080	5080	0
347	20241226	140200	725337740	5080	5080	5080	5080	6
348	20241226	140100	725307260	5090	5090	5090	5090	0
349	20241226	140000	725307260	5090	5090	5090	5090	1000
350	20241226	135900	720217260	5080	5080	5080	5080	0
351	20241226	135800	720217260	5080	5080	5080	5080	0
352	20241226	135700	720217260	5080	5080	5080	5080	0
353	20241226	135600	720217260	5080	5080	5080	5080	0
354	20241226	135500	720217260	5080	5080	5080	5080	0
355	20241226	135400	720217260	5080	5080	5080	5080	0
356	20241226	135300	720217260	5080	5080	5080	5080	0
357	20241226	135200	720217260	5080	5080	5080	5080	534
358	20241226	135100	717504540	5080	5080	5080	5080	0
359	20241226	135000	717504540	5080	5080	5080	5080	28
360	20241226	134900	717362300	5080	5080	5080	5080	2
361	20241226	134800	717352140	5070	5070	5070	5070	0
362	20241226	134700	717352140	5070	5070	5070	5070	0
363	20241226	134600	717352140	5070	5070	5070	5070	0
364	20241226	134500	717352140	5070	5070	5070	5070	0
365	20241226	134400	717352140	5070	5070	5070	5070	0
366	20241226	134300	717352140	5070	5070	5070	5070	299
367	20241226	134200	715836210	5070	5070	5070	5070	20
368	20241226	134100	715734810	5070	5070	5070	5070	326
369	20241226	134000	714081990	5070	5070	5070	5070	0
370	20241226	133900	714081990	5070	5070	5070	5070	24
371	20241226	133800	713960310	5070	5070	5070	5070	20
372	20241226	133700	713858910	5070	5080	5080	5070	688
373	20241226	133600	710368870	5080	5080	5080	5080	0
374	20241226	133500	710368870	5080	5080	5080	5080	0
375	20241226	133400	710368870	5080	5080	5080	5080	25
376	20241226	133300	710241870	5080	5080	5080	5080	0
377	20241226	133200	710241870	5080	5080	5080	5080	0
378	20241226	133100	710241870	5080	5080	5080	5080	0
379	20241226	133000	710241870	5080	5080	5080	5080	0
380	20241226	132900	710241870	5080	5080	5080	5080	0
381	20241226	132800	710241870	5080	5080	5080	5080	200
382	20241226	132700	709225870	5080	5080	5080	5080	3
383	20241226	132600	709210630	5090	5090	5090	5090	0
384	20241226	132500	709210630	5090	5090	5090	5090	0
385	20241226	132400	709210630	5090	5090	5090	5090	0
386	20241226	132300	709210630	5090	5090	5090	5090	0
387	20241226	132200	709210630	5090	5090	5090	5090	0
388	20241226	132100	709210630	5090	5090	5090	5090	0
389	20241226	132000	709210630	5090	5080	5090	5080	8
390	20241226	131900	709169920	5100	5100	5100	5100	0
391	20241226	131800	709169920	5100	5100	5100	5100	0
392	20241226	131700	709169920	5100	5100	5100	5100	2
393	20241226	131600	709159720	5100	5090	5100	5090	100
394	20241226	131500	708650040	5070	5070	5070	5070	0
395	20241226	131400	708650040	5070	5070	5070	5070	985
396	20241226	131300	703656090	5070	5070	5070	5070	7
397	20241226	131200	703620600	5100	5100	5100	5100	0
398	20241226	131100	703620600	5100	5100	5100	5100	8
399	20241226	131000	703579800	5100	5100	5100	5100	0
400	20241226	130900	703579800	5100	5100	5100	5100	500
401	20241226	130800	701029800	5100	5090	5100	5090	2000
402	20241226	130700	690830910	5060	5070	5070	5060	2358
403	20241226	130600	678898430	5070	5070	5070	5070	3602
404	20241226	130500	660636290	5080	5080	5080	5080	115
405	20241226	130400	660052090	5080	5080	5080	5080	30
406	20241226	130300	659899690	5090	5090	5090	5090	11
407	20241226	130200	659843700	5080	5090	5090	5080	481
408	20241226	130100	657400210	5090	5080	5090	5080	508
409	20241226	130000	654819480	5090	5090	5090	5090	2509
410	20241226	125900	642048670	5090	5090	5090	5090	1
411	20241226	125800	642043580	5090	5090	5090	5090	0
412	20241226	125700	642043580	5090	5090	5090	5090	100
413	20241226	125600	641534580	5090	5090	5090	5090	0
414	20241226	125500	641534580	5090	5090	5090	5090	620
415	20241226	125400	638378780	5090	5090	5090	5090	0
416	20241226	125300	638378780	5090	5090	5090	5090	169
417	20241226	125200	637518570	5090	5100	5110	5090	933
418	20241226	125100	632754750	5110	5090	5110	5080	16938
419	20241226	125000	546416170	5070	5070	5070	5070	0
420	20241226	124900	546416170	5070	5070	5070	5070	0
421	20241226	124800	546416170	5070	5080	5080	5070	2491
422	20241226	124700	533768890	5080	5080	5080	5080	0
423	20241226	124600	533768890	5080	5080	5080	5080	209
424	20241226	124500	532707170	5070	5070	5070	5070	0
425	20241226	124400	532707170	5070	5070	5070	5070	0
426	20241226	124300	532707170	5070	5070	5070	5070	280
427	20241226	124200	531287570	5070	5070	5080	5070	7
428	20241226	124100	531252030	5090	5080	5090	5070	2050
429	20241226	124000	520833240	5080	5080	5080	5080	33
430	20241226	123900	520665600	5070	5070	5070	5070	1
431	20241226	123800	520660530	5070	5070	5070	5070	0
432	20241226	123700	520660530	5070	5070	5070	5070	30
433	20241226	123600	520508430	5070	5070	5070	5070	605
434	20241226	123500	517441080	5070	5070	5070	5070	0
435	20241226	123400	517441080	5070	5080	5080	5070	415
436	20241226	123300	515336830	5070	5070	5070	5070	0
437	20241226	123200	515336830	5070	5070	5070	5070	6
438	20241226	123100	515306410	5070	5070	5070	5070	21
439	20241226	123000	515199940	5070	5070	5070	5070	0
440	20241226	122900	515199940	5070	5070	5070	5070	1
441	20241226	122800	515194870	5070	5070	5070	5070	26
442	20241226	122700	515063050	5070	5070	5070	5070	0
443	20241226	122600	515063050	5070	5070	5070	5070	0
444	20241226	122500	515063050	5070	5070	5070	5070	3
445	20241226	122400	515047840	5070	5070	5070	5070	1
446	20241226	122300	515042770	5080	5070	5080	5070	7
447	20241226	122200	515007270	5070	5070	5070	5070	7
448	20241226	122100	514971780	5070	5080	5080	5070	6
449	20241226	122000	514941310	5080	5080	5080	5080	0
450	20241226	121900	514941310	5080	5080	5080	5080	158
451	20241226	121800	514138670	5070	5070	5070	5070	0
452	20241226	121700	514138670	5070	5070	5070	5070	6
453	20241226	121600	514108250	5060	5060	5060	5060	0
454	20241226	121500	514108250	5060	5060	5060	5060	0
455	20241226	121400	514108250	5060	5060	5060	5060	0
456	20241226	121300	514108250	5060	5060	5060	5060	0
457	20241226	121200	514108250	5060	5060	5060	5060	4
458	20241226	121100	514088010	5070	5080	5080	5070	30
459	20241226	121000	513935840	5080	5080	5080	5080	0
460	20241226	120900	513935840	5080	5080	5080	5080	0
461	20241226	120800	513935840	5080	5080	5080	5080	1
462	20241226	120700	513930760	5080	5080	5080	5080	0
463	20241226	120600	513930760	5080	5080	5080	5080	380
464	20241226	120500	512000360	5100	5090	5100	5090	1000
465	20241226	120400	506901960	5070	5080	5080	5070	1226
466	20241226	120300	500679500	5090	5090	5090	5090	102
467	20241226	120200	500160320	5080	5090	5090	5080	136
468	20241226	120100	499469090	5100	5080	5100	5080	2214
469	20241226	120000	488177880	5080	5080	5080	5080	0
470	20241226	115900	488177880	5080	5080	5080	5080	0
471	20241226	115800	488177880	5080	5080	5080	5080	0
472	20241226	115700	488177880	5080	5080	5080	5080	0
473	20241226	115600	488177880	5080	5080	5080	5080	5
474	20241226	115500	488152480	5060	5060	5060	5060	1
475	20241226	115400	488147420	5060	5060	5060	5060	0
476	20241226	115300	488147420	5060	5060	5060	5060	0
477	20241226	115200	488147420	5060	5060	5060	5060	1
478	20241226	115100	488142360	5090	5070	5090	5050	12850
479	20241226	115000	422840900	5070	5050	5070	5050	2000
480	20241226	114900	412702380	5060	5040	5060	5040	2378
481	20241226	114800	400687150	5040	5030	5040	5030	2000
482	20241226	114700	390607280	5020	5020	5020	5020	0
483	20241226	114600	390607280	5020	5020	5020	5020	0
484	20241226	114500	390607280	5020	5020	5020	5020	0
485	20241226	114400	390607280	5020	5020	5020	5020	0
486	20241226	114300	390607280	5020	5020	5020	5020	0
487	20241226	114200	390607280	5020	5020	5020	5020	9
488	20241226	114100	390562100	5020	5020	5020	5020	1
489	20241226	114000	390557080	5020	5020	5020	5020	28
490	20241226	113900	390416520	5030	5030	5030	5030	0
491	20241226	113800	390416520	5030	5030	5030	5030	1
492	20241226	113700	390411490	5020	5020	5020	5020	0
493	20241226	113600	390411490	5020	5020	5020	5020	0
494	20241226	113500	390411490	5020	5020	5020	5020	5
495	20241226	113400	390386390	5020	5020	5020	5020	1
496	20241226	113300	390381370	5010	5010	5010	5010	0
497	20241226	113200	390381370	5010	5010	5010	5010	3
498	20241226	113100	390366340	5010	5010	5010	5010	1
499	20241226	113000	390361330	5010	5010	5010	5010	0
500	20241226	112900	390361330	5010	5010	5010	5010	261
501	20241226	112800	389053720	5020	5020	5020	5020	172
502	20241226	112700	388190280	5010	5010	5010	5010	0
503	20241226	112600	388190280	5010	5010	5010	5010	0
504	20241226	112500	388190280	5010	5010	5010	5010	0
505	20241226	112400	388190280	5010	5010	5010	5010	0
506	20241226	112300	388190280	5010	5010	5010	5010	0
507	20241226	112200	388190280	5010	5010	5010	5010	7
508	20241226	112100	388155210	5010	5010	5010	5010	1
509	20241226	112000	388150200	5010	5010	5010	5010	0
510	20241226	111900	388150200	5010	5010	5010	5010	0
511	20241226	111800	388150200	5010	5010	5010	5010	0
512	20241226	111700	388150200	5010	5010	5010	5010	0
513	20241226	111600	388150200	5010	5010	5010	5010	600
514	20241226	111500	385144200	5020	5020	5020	5020	0
515	20241226	111400	385144200	5020	5020	5020	5020	40
516	20241226	111300	384943400	5020	5020	5020	5020	5
517	20241226	111200	384918300	5010	5010	5010	5010	8
518	20241226	111100	384878220	5010	5010	5010	5010	1
519	20241226	111000	384873210	5010	5020	5020	5010	1500
520	20241226	110900	377348210	5010	5010	5010	5010	1
521	20241226	110800	377343200	5010	5010	5010	5010	0
522	20241226	110700	377343200	5010	5020	5020	5010	22
523	20241226	110600	377232970	5020	5020	5020	5020	0
524	20241226	110500	377232970	5020	5020	5020	5020	0
525	20241226	110400	377232970	5020	5020	5020	5020	78
526	20241226	110300	376841410	5010	5010	5010	5010	0
527	20241226	110200	376841410	5010	5020	5020	5010	182
528	20241226	110100	375929550	5020	5020	5020	5020	920
529	20241226	110000	371311150	5030	5030	5030	5030	0
530	20241226	105900	371311150	5030	5030	5030	5030	0
531	20241226	105800	371311150	5030	5030	5030	5030	0
532	20241226	105700	371311150	5030	5030	5030	5030	4
533	20241226	105600	371291030	5030	5020	5030	5020	118
534	20241226	105500	370698620	5030	5030	5030	5030	0
535	20241226	105400	370698620	5030	5030	5030	5030	0
536	20241226	105300	370698620	5030	5030	5030	5030	17
537	20241226	105200	370613110	5020	5020	5020	5020	7
538	20241226	105100	370577970	5030	5030	5030	5030	50
539	20241226	105000	370326470	5030	5030	5030	5030	1
540	20241226	104900	370321440	5030	5030	5030	5030	110
541	20241226	104800	369768140	5040	5040	5040	5040	0
542	20241226	104700	369768140	5040	5040	5040	5040	0
543	20241226	104600	369768140	5040	5040	5040	5040	0
544	20241226	104500	369768140	5040	5040	5040	5040	2
545	20241226	104400	369758060	5030	5030	5030	5030	60
546	20241226	104300	369456260	5030	5030	5030	5030	0
547	20241226	104200	369456260	5030	5020	5030	5020	8
548	20241226	104100	369416050	5020	5020	5020	5020	1
549	20241226	104000	369411030	5060	5060	5060	5060	0
550	20241226	103900	369411030	5060	5070	5070	5060	34
551	20241226	103800	369238980	5020	5020	5020	5020	20
552	20241226	103700	369138580	5020	5030	5070	5020	4374
553	20241226	103600	347063210	5030	5030	5030	5030	55
554	20241226	103500	346786560	5030	5030	5030	5030	2458
555	20241226	103400	334422820	5030	5030	5030	5030	6
556	20241226	103300	334392640	5020	5020	5020	5020	0
557	20241226	103200	334392640	5020	5020	5020	5020	1
558	20241226	103100	334387620	5020	5020	5020	5020	527
559	20241226	103000	331742080	5050	5050	5050	5050	0
560	20241226	102900	331742080	5050	5050	5050	5050	10
561	20241226	102800	331691580	5020	5020	5020	5020	380
562	20241226	102700	329783980	5030	5030	5030	5030	0
563	20241226	102600	329783980	5030	5030	5030	5030	698
564	20241226	102500	326273040	5050	5050	5050	5050	1
565	20241226	102400	326267990	5050	5050	5050	5050	0
566	20241226	102300	326267990	5050	5050	5050	5050	2
567	20241226	102200	326257890	5040	5040	5040	5040	325
568	20241226	102100	324619890	5060	5060	5060	5040	58
569	20241226	102000	324326430	5060	5050	5060	5050	2
570	20241226	101900	324316320	5040	5040	5040	5040	0
571	20241226	101800	324316320	5040	5040	5040	5040	0
572	20241226	101700	324316320	5040	5040	5040	5040	0
573	20241226	101600	324316320	5040	5040	5040	5040	0
574	20241226	101500	324316320	5040	5040	5040	5040	0
575	20241226	101400	324316320	5040	5040	5040	5040	0
576	20241226	101300	324316320	5040	5040	5040	5040	4368
577	20241226	101200	302301600	5040	5030	5040	5030	129
578	20241226	101100	301651470	5030	5030	5030	5030	1
579	20241226	101000	301646440	5070	5070	5070	5070	1
580	20241226	100900	301641370	5040	5070	5070	5040	141
581	20241226	100800	300930700	5040	5040	5040	5040	0
582	20241226	100700	300930700	5040	5050	5050	5040	858
583	20241226	100600	296603300	5070	5070	5070	5070	1
584	20241226	100500	296598230	5070	5050	5070	5050	386
585	20241226	100400	294644940	5070	5070	5070	5070	0
586	20241226	100300	294644940	5070	5060	5070	5060	47
587	20241226	100200	294406710	5050	5050	5050	5050	2
588	20241226	100100	294396610	5050	5060	5070	5050	11232
589	20241226	100000	237526350	5070	5060	5070	5050	442
590	20241226	095900	235292950	5060	5060	5060	5060	6
591	20241226	095800	235262590	5060	5060	5060	5060	0
592	20241226	095700	235262590	5060	5060	5060	5060	253
593	20241226	095600	233982410	5060	5060	5070	5060	1449
594	20241226	095500	226641630	5060	5050	5060	5050	306
595	20241226	095400	225096270	5040	5040	5040	5040	200
596	20241226	095300	224088270	5040	5040	5040	5040	2
597	20241226	095200	224078190	5020	5030	5030	5020	678
598	20241226	095100	220667870	5020	5020	5020	5020	8
599	20241226	095000	220627710	5020	5020	5020	5020	0
600	20241226	094900	220627710	5020	5020	5020	5020	40
601	20241226	094800	220426910	5020	5020	5020	5020	0
602	20241226	094700	220426910	5020	5020	5020	5020	881
603	20241226	094600	216004290	5010	5010	5010	5010	5
604	20241226	094500	215979240	5010	5010	5010	5010	1
605	20241226	094400	215974230	5000	5000	5000	5000	0
606	20241226	094300	215974230	5000	5000	5000	5000	0
607	20241226	094200	215974230	5000	5020	5020	5000	112
608	20241226	094100	215414210	5000	5010	5010	5000	5001
609	20241226	094000	190404090	5010	5000	5010	4995	3235
610	20241226	093900	174226785	5000	5000	5000	5000	0
611	20241226	093800	174226785	5000	5000	5000	5000	2500
612	20241226	093700	161726785	5000	5000	5000	5000	2500
613	20241226	093600	149226785	4995	4995	4995	4995	0
614	20241226	093500	149226785	4995	4995	4995	4995	0
615	20241226	093400	149226785	4995	4995	4995	4995	500
616	20241226	093300	146729285	5000	5000	5000	5000	3100
617	20241226	093200	131229285	5000	4995	5000	4995	901
618	20241226	093100	126726790	5000	5000	5000	5000	513
619	20241226	093000	124161790	5000	5000	5000	5000	501
620	20241226	092900	121656790	5030	5030	5030	5030	33
621	20241226	092800	121490800	4995	4995	4995	4995	0
622	20241226	092700	121490800	4995	4995	4995	4995	0
623	20241226	092600	121490800	4995	4995	4995	4995	3
624	20241226	092500	121475815	4995	5020	5020	4995	415
625	20241226	092400	119402515	4995	4995	4995	4995	0
626	20241226	092300	119402515	4995	5020	5020	4995	5212
627	20241226	092200	93343125	5020	5030	5030	5020	511
628	20241226	092100	90777795	5030	5030	5030	5030	201
629	20241226	092000	89766765	5030	5030	5030	5030	5
630	20241226	091900	89741615	5030	5040	5040	5030	1000
631	20241226	091800	84705525	5020	5020	5020	5020	0
632	20241226	091700	84705525	5020	5020	5020	5020	0
633	20241226	091600	84705525	5020	5040	5060	5020	1600
634	20241226	091500	76639575	5020	5020	5020	5020	500
635	20241226	091400	74129575	5020	5020	5020	5020	670
636	20241226	091300	70766175	5020	5030	5030	5020	30
637	20241226	091200	70615375	5030	5030	5030	5000	1103
638	20241226	091100	65067365	5000	5020	5030	5000	3
639	20241226	091000	65052315	5000	5020	5020	4995	3104
640	20241226	090900	49518860	5010	5020	5020	5010	1444
641	20241226	090800	42279430	5030	5030	5030	5030	0
642	20241226	090700	42279430	5030	5030	5030	5030	500
643	20241226	090600	39764430	5030	5030	5030	5030	11
644	20241226	090500	39709100	5030	5030	5030	5030	500
645	20241226	090400	37194100	5030	5030	5030	5030	1000
646	20241226	090300	32164100	5040	5020	5060	5020	502
647	20241226	090200	29634020	5010	5020	5030	5010	2505
648	20241226	090100	17058910	5060	5050	5060	5050	625
649	20241226	090000	13898840	5040	5040	5040	5010	2768