KissMeData/011760/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	185700	1161049580	19840	19840	19840	19840	3714
3	20241226	185600	1161049580	19840	19840	19840	19840	0
4	20241226	185500	1161049580	19840	19840	19840	19840	0
5	20241226	185400	1161049580	19840	19840	19840	19840	0
6	20241226	185300	1161049580	19840	19840	19840	19840	0
7	20241226	185200	1161049580	19840	19840	19840	19840	0
8	20241226	185100	1161049580	19840	19840	19840	19840	0
9	20241226	185000	1161049580	19840	19840	19840	19840	0
10	20241226	184900	1161049580	19840	19840	19840	19840	0
11	20241226	184800	1161049580	19840	19840	19840	19840	0
12	20241226	184700	1161049580	19840	19840	19840	19840	0
13	20241226	184600	1161049580	19840	19840	19840	19840	0
14	20241226	184500	1161049580	19840	19840	19840	19840	0
15	20241226	184400	1161049580	19840	19840	19840	19840	0
16	20241226	184300	1161049580	19840	19840	19840	19840	0
17	20241226	184200	1161049580	19840	19840	19840	19840	0
18	20241226	184100	1161049580	19840	19840	19840	19840	0
19	20241226	184000	1161049580	19840	19840	19840	19840	0
20	20241226	183900	1161049580	19840	19840	19840	19840	0
21	20241226	183800	1161049580	19840	19840	19840	19840	0
22	20241226	183700	1161049580	19840	19840	19840	19840	0
23	20241226	183600	1161049580	19840	19840	19840	19840	0
24	20241226	183500	1161049580	19840	19840	19840	19840	0
25	20241226	183400	1161049580	19840	19840	19840	19840	0
26	20241226	183300	1161049580	19840	19840	19840	19840	0
27	20241226	183200	1161049580	19840	19840	19840	19840	0
28	20241226	183100	1161049580	19840	19840	19840	19840	0
29	20241226	183000	1161049580	19840	19840	19840	19840	0
30	20241226	182900	1161049580	19840	19840	19840	19840	0
31	20241226	182800	1161049580	19840	19840	19840	19840	0
32	20241226	182700	1161049580	19840	19840	19840	19840	3714
33	20241226	182600	1161049580	19840	19840	19840	19840	0
34	20241226	182500	1161049580	19840	19840	19840	19840	0
35	20241226	182400	1161049580	19840	19840	19840	19840	0
36	20241226	182300	1161049580	19840	19840	19840	19840	0
37	20241226	182200	1161049580	19840	19840	19840	19840	0
38	20241226	182100	1161049580	19840	19840	19840	19840	0
39	20241226	182000	1161049580	19840	19840	19840	19840	0
40	20241226	181900	1161049580	19840	19840	19840	19840	0
41	20241226	181800	1161049580	19840	19840	19840	19840	0
42	20241226	181700	1161049580	19840	19840	19840	19840	0
43	20241226	181600	1161049580	19840	19840	19840	19840	0
44	20241226	181500	1161049580	19840	19840	19840	19840	0
45	20241226	181400	1161049580	19840	19840	19840	19840	0
46	20241226	181300	1161049580	19840	19840	19840	19840	0
47	20241226	181200	1161049580	19840	19840	19840	19840	0
48	20241226	181100	1161049580	19840	19840	19840	19840	0
49	20241226	181000	1161049580	19840	19840	19840	19840	0
50	20241226	180900	1161049580	19840	19840	19840	19840	0
51	20241226	180800	1161049580	19840	19840	19840	19840	0
52	20241226	180700	1161049580	19840	19840	19840	19840	0
53	20241226	180600	1161049580	19840	19840	19840	19840	0
54	20241226	180500	1161049580	19840	19840	19840	19840	0
55	20241226	180400	1161049580	19840	19840	19840	19840	0
56	20241226	180300	1161049580	19840	19840	19840	19840	0
57	20241226	180200	1161049580	19840	19840	19840	19840	0
58	20241226	180100	1161049580	19840	19840	19840	19840	0
59	20241226	180000	1161049580	19840	19840	19840	19840	0
60	20241226	175900	1161049580	19840	19840	19840	19840	0
61	20241226	175800	1161049580	19840	19840	19840	19840	0
62	20241226	175700	1161049580	19840	19840	19840	19840	3714
63	20241226	175600	1161049580	19840	19840	19840	19840	0
64	20241226	175500	1161049580	19840	19840	19840	19840	0
65	20241226	175400	1161049580	19840	19840	19840	19840	0
66	20241226	175300	1161049580	19840	19840	19840	19840	0
67	20241226	175200	1161049580	19840	19840	19840	19840	0
68	20241226	175100	1161049580	19840	19840	19840	19840	0
69	20241226	175000	1161049580	19840	19840	19840	19840	0
70	20241226	174900	1161049580	19840	19840	19840	19840	0
71	20241226	174800	1161049580	19840	19840	19840	19840	0
72	20241226	174700	1161049580	19840	19840	19840	19840	0
73	20241226	174600	1161049580	19840	19840	19840	19840	0
74	20241226	174500	1161049580	19840	19840	19840	19840	0
75	20241226	174400	1161049580	19840	19840	19840	19840	0
76	20241226	174300	1161049580	19840	19840	19840	19840	0
77	20241226	174200	1161049580	19840	19840	19840	19840	0
78	20241226	174100	1161049580	19840	19840	19840	19840	0
79	20241226	174000	1161049580	19840	19840	19840	19840	0
80	20241226	173900	1161049580	19840	19840	19840	19840	0
81	20241226	173800	1161049580	19840	19840	19840	19840	0
82	20241226	173700	1161049580	19840	19840	19840	19840	0
83	20241226	173600	1161049580	19840	19840	19840	19840	0
84	20241226	173500	1161049580	19840	19840	19840	19840	0
85	20241226	173400	1161049580	19840	19840	19840	19840	0
86	20241226	173300	1161049580	19840	19840	19840	19840	0
87	20241226	173200	1161049580	19840	19840	19840	19840	0
88	20241226	173100	1161049580	19840	19840	19840	19840	0
89	20241226	173000	1161049580	19840	19840	19840	19840	0
90	20241226	172900	1161049580	19840	19840	19840	19840	0
91	20241226	172800	1161049580	19840	19840	19840	19840	0
92	20241226	172700	1161049580	19840	19840	19840	19840	3714
93	20241226	172600	1161049580	19840	19840	19840	19840	0
94	20241226	172500	1161049580	19840	19840	19840	19840	0
95	20241226	172400	1161049580	19840	19840	19840	19840	0
96	20241226	172300	1161049580	19840	19840	19840	19840	0
97	20241226	172200	1161049580	19840	19840	19840	19840	0
98	20241226	172100	1161049580	19840	19840	19840	19840	0
99	20241226	172000	1161049580	19840	19840	19840	19840	0
100	20241226	171900	1161049580	19840	19840	19840	19840	0
101	20241226	171800	1161049580	19840	19840	19840	19840	0
102	20241226	171700	1161049580	19840	19840	19840	19840	0
103	20241226	171600	1161049580	19840	19840	19840	19840	0
104	20241226	171500	1161049580	19840	19840	19840	19840	0
105	20241226	171400	1161049580	19840	19840	19840	19840	0
106	20241226	171300	1161049580	19840	19840	19840	19840	0
107	20241226	171200	1161049580	19840	19840	19840	19840	0
108	20241226	171100	1161049580	19840	19840	19840	19840	0
109	20241226	171000	1161049580	19840	19840	19840	19840	0
110	20241226	170900	1161049580	19840	19840	19840	19840	0
111	20241226	170800	1161049580	19840	19840	19840	19840	0
112	20241226	170700	1161049580	19840	19840	19840	19840	0
113	20241226	170600	1161049580	19840	19840	19840	19840	0
114	20241226	170500	1161049580	19840	19840	19840	19840	0
115	20241226	170400	1161049580	19840	19840	19840	19840	0
116	20241226	170300	1161049580	19840	19840	19840	19840	0
117	20241226	170200	1161049580	19840	19840	19840	19840	0
118	20241226	170100	1161049580	19840	19840	19840	19840	0
119	20241226	170000	1161049580	19840	19840	19840	19840	0
120	20241226	165900	1161049580	19840	19840	19840	19840	0
121	20241226	165800	1161049580	19840	19840	19840	19840	0
122	20241226	165700	1161049580	19840	19840	19840	19840	3714
123	20241226	165600	1161049580	19840	19840	19840	19840	0
124	20241226	165500	1161049580	19840	19840	19840	19840	0
125	20241226	165400	1161049580	19840	19840	19840	19840	0
126	20241226	165300	1161049580	19840	19840	19840	19840	0
127	20241226	165200	1161049580	19840	19840	19840	19840	0
128	20241226	165100	1161049580	19840	19840	19840	19840	0
129	20241226	165000	1161049580	19840	19840	19840	19840	0
130	20241226	164900	1161049580	19840	19840	19840	19840	0
131	20241226	164800	1161049580	19840	19840	19840	19840	0
132	20241226	164700	1161049580	19840	19840	19840	19840	0
133	20241226	164600	1161049580	19840	19840	19840	19840	0
134	20241226	164500	1161049580	19840	19840	19840	19840	0
135	20241226	164400	1161049580	19840	19840	19840	19840	0
136	20241226	164300	1161049580	19840	19840	19840	19840	0
137	20241226	164200	1161049580	19840	19840	19840	19840	0
138	20241226	164100	1161049580	19840	19840	19840	19840	0
139	20241226	164000	1161049580	19840	19840	19840	19840	0
140	20241226	163900	1161049580	19840	19840	19840	19840	0
141	20241226	163800	1161049580	19840	19840	19840	19840	0
142	20241226	163700	1161049580	19840	19840	19840	19840	0
143	20241226	163600	1161049580	19840	19840	19840	19840	0
144	20241226	163500	1161049580	19840	19840	19840	19840	0
145	20241226	163400	1161049580	19840	19840	19840	19840	0
146	20241226	163300	1161049580	19840	19840	19840	19840	0
147	20241226	163200	1161049580	19840	19840	19840	19840	0
148	20241226	163100	1161049580	19840	19840	19840	19840	0
149	20241226	163000	1161049580	19840	19840	19840	19840	0
150	20241226	162900	1161049580	19840	19840	19840	19840	0
151	20241226	162800	1161049580	19840	19840	19840	19840	0
152	20241226	162700	1161049580	19840	19840	19840	19840	3714
153	20241226	162600	1161049580	19840	19840	19840	19840	0
154	20241226	162500	1161049580	19840	19840	19840	19840	0
155	20241226	162400	1161049580	19840	19840	19840	19840	0
156	20241226	162300	1161049580	19840	19840	19840	19840	0
157	20241226	162200	1161049580	19840	19840	19840	19840	0
158	20241226	162100	1161049580	19840	19840	19840	19840	0
159	20241226	162000	1161049580	19840	19840	19840	19840	0
160	20241226	161900	1161049580	19840	19840	19840	19840	0
161	20241226	161800	1161049580	19840	19840	19840	19840	0
162	20241226	161700	1161049580	19840	19840	19840	19840	0
163	20241226	161600	1161049580	19840	19840	19840	19840	0
164	20241226	161500	1161049580	19840	19840	19840	19840	0
165	20241226	161400	1161049580	19840	19840	19840	19840	0
166	20241226	161300	1161049580	19840	19840	19840	19840	0
167	20241226	161200	1161049580	19840	19840	19840	19840	0
168	20241226	161100	1161049580	19840	19840	19840	19840	0
169	20241226	161000	1161049580	19840	19840	19840	19840	0
170	20241226	160900	1161049580	19840	19840	19840	19840	0
171	20241226	160800	1161049580	19840	19840	19840	19840	0
172	20241226	160700	1161049580	19840	19840	19840	19840	0
173	20241226	160600	1161049580	19840	19840	19840	19840	0
174	20241226	160500	1161049580	19840	19840	19840	19840	0
175	20241226	160400	1161049580	19840	19840	19840	19840	0
176	20241226	160300	1161049580	19840	19840	19840	19840	0
177	20241226	160200	1161049580	19840	19840	19840	19840	0
178	20241226	160100	1161049580	19840	19840	19840	19840	0
179	20241226	160000	1161049580	19840	19840	19840	19840	0
180	20241226	155900	1161049580	19840	19840	19840	19840	0
181	20241226	155800	1161049580	19840	19840	19840	19840	0
182	20241226	155700	1161049580	19840	19840	19840	19840	3714
183	20241226	155600	1161049580	19840	19840	19840	19840	0
184	20241226	155500	1161049580	19840	19840	19840	19840	0
185	20241226	155400	1161049580	19840	19840	19840	19840	0
186	20241226	155300	1161049580	19840	19840	19840	19840	0
187	20241226	155200	1161049580	19840	19840	19840	19840	0
188	20241226	155100	1161049580	19840	19840	19840	19840	0
189	20241226	155000	1161049580	19840	19840	19840	19840	0
190	20241226	154900	1161049580	19840	19840	19840	19840	0
191	20241226	154800	1161049580	19840	19840	19840	19840	0
192	20241226	154700	1161049580	19840	19840	19840	19840	0
193	20241226	154600	1161049580	19840	19840	19840	19840	0
194	20241226	154500	1161049580	19840	19840	19840	19840	0
195	20241226	154400	1161049580	19840	19840	19840	19840	0
196	20241226	154300	1161049580	19840	19840	19840	19840	0
197	20241226	154200	1161049580	19840	19840	19840	19840	0
198	20241226	154100	1161049580	19840	19840	19840	19840	0
199	20241226	154000	1161049580	19840	19840	19840	19840	0
200	20241226	153900	1161049580	19840	19840	19840	19840	0
201	20241226	153800	1161049580	19840	19840	19840	19840	0
202	20241226	153700	1161049580	19840	19840	19840	19840	0
203	20241226	153600	1161049580	19840	19840	19840	19840	0
204	20241226	153500	1161049580	19840	19840	19840	19840	0
205	20241226	153400	1161049580	19840	19840	19840	19840	0
206	20241226	153300	1161049580	19840	19840	19840	19840	0
207	20241226	153200	1161049580	19840	19840	19840	19840	0
208	20241226	153100	1161049580	19840	19840	19840	19840	0
209	20241226	153000	1161049580	19840	19840	19840	19840	3714
210	20241226	152900	1087363820	19860	19860	19860	19860	0
211	20241226	152800	1087363820	19860	19860	19860	19860	0
212	20241226	152700	1087363820	19860	19860	19860	19860	0
213	20241226	152600	1087363820	19860	19860	19860	19860	0
214	20241226	152500	1087363820	19860	19860	19860	19860	0
215	20241226	152400	1087363820	19860	19860	19860	19860	0
216	20241226	152300	1087363820	19860	19860	19860	19860	0
217	20241226	152200	1087363820	19860	19860	19860	19860	0
218	20241226	152100	1087363820	19860	19860	19860	19860	0
219	20241226	152000	1087363820	19860	19860	19860	19860	0
220	20241226	151900	1087363820	19860	19860	19860	19860	27
221	20241226	151800	1086827600	19860	19850	19860	19810	67
222	20241226	151700	1085499260	19860	19880	19880	19860	466
223	20241226	151600	1076241900	19870	19880	19880	19870	71
224	20241226	151500	1074830920	19880	19880	19880	19880	0
225	20241226	151400	1074830920	19880	19890	19890	19870	722
226	20241226	151300	1060473510	19890	19890	19890	19890	185
227	20241226	151200	1056793860	19890	19890	19890	19890	0
228	20241226	151100	1056793860	19890	19890	19890	19890	0
229	20241226	151000	1056793860	19890	19890	19890	19890	1
230	20241226	150900	1056773970	19890	19890	19890	19890	0
231	20241226	150800	1056773970	19890	19890	19890	19890	0
232	20241226	150700	1056773970	19890	19890	19890	19890	1
233	20241226	150600	1056754080	19890	19890	19890	19890	0
234	20241226	150500	1056754080	19890	19890	19890	19850	78
235	20241226	150400	1055204560	19850	19850	19850	19850	0
236	20241226	150300	1055204560	19850	19870	19870	19850	198
237	20241226	150200	1051272370	19900	19900	19900	19900	0
238	20241226	150100	1051272370	19900	19900	19900	19900	0
239	20241226	150000	1051272370	19900	19850	19900	19850	3078
240	20241226	145900	990122460	19860	19860	19860	19860	0
241	20241226	145800	990122460	19860	19850	19860	19850	1208
242	20241226	145700	966143330	19850	19810	19850	19810	7315
243	20241226	145600	821064590	19810	19810	19810	19810	0
244	20241226	145500	821064590	19810	19810	19810	19810	114
245	20241226	145400	818806250	19810	19810	19810	19810	807
246	20241226	145300	802819580	19800	19800	19800	19800	0
247	20241226	145200	802819580	19800	19800	19800	19800	2
248	20241226	145100	802779980	19780	19780	19780	19780	0
249	20241226	145000	802779980	19780	19780	19780	19780	10
250	20241226	144900	802582180	19780	19780	19780	19780	0
251	20241226	144800	802582180	19780	19780	19780	19780	0
252	20241226	144700	802582180	19780	19780	19780	19780	0
253	20241226	144600	802582180	19780	19780	19780	19780	0
254	20241226	144500	802582180	19780	19780	19780	19780	0
255	20241226	144400	802582180	19780	19780	19780	19780	1457
256	20241226	144300	773762720	19780	19780	19780	19780	0
257	20241226	144200	773762720	19780	19780	19780	19780	81
258	20241226	144100	772160540	19820	19820	19820	19820	0
259	20241226	144000	772160540	19820	19820	19820	19820	0
260	20241226	143900	772160540	19820	19810	19820	19810	488
261	20241226	143800	762492760	19810	19810	19810	19810	32
262	20241226	143700	761858840	19780	19780	19780	19780	199
263	20241226	143600	757922620	19810	19810	19810	19810	0
264	20241226	143500	757922620	19810	19810	19810	19810	0
265	20241226	143400	757922620	19810	19810	19810	19810	0
266	20241226	143300	757922620	19810	19810	19810	19810	1
267	20241226	143200	757902810	19780	19780	19780	19780	0
268	20241226	143100	757902810	19780	19780	19780	19780	0
269	20241226	143000	757902810	19780	19780	19780	19780	0
270	20241226	142900	757902810	19780	19780	19780	19780	0
271	20241226	142800	757902810	19780	19780	19780	19780	0
272	20241226	142700	757902810	19780	19780	19780	19780	0
273	20241226	142600	757902810	19780	19780	19780	19780	0
274	20241226	142500	757902810	19780	19780	19780	19780	1
275	20241226	142400	757883030	19770	19770	19770	19770	0
276	20241226	142300	757883030	19770	19810	19810	19770	2039
277	20241226	142200	717529160	19770	19770	19770	19770	0
278	20241226	142100	717529160	19770	19770	19770	19770	0
279	20241226	142000	717529160	19770	19770	19770	19770	0
280	20241226	141900	717529160	19770	19770	19770	19770	2
281	20241226	141800	717489620	19750	19750	19750	19750	0
282	20241226	141700	717489620	19750	19750	19750	19750	0
283	20241226	141600	717489620	19750	19750	19750	19750	0
284	20241226	141500	717489620	19750	19750	19750	19750	0
285	20241226	141400	717489620	19750	19750	19750	19750	0
286	20241226	141300	717489620	19750	19750	19750	19750	0
287	20241226	141200	717489620	19750	19750	19750	19750	0
288	20241226	141100	717489620	19750	19750	19750	19750	0
289	20241226	141000	717489620	19750	19750	19750	19750	0
290	20241226	140900	717489620	19750	19750	19750	19750	91
291	20241226	140800	715692370	19750	19750	19750	19750	0
292	20241226	140700	715692370	19750	19750	19750	19750	310
293	20241226	140600	709569870	19750	19750	19750	19750	0
294	20241226	140500	709569870	19750	19750	19750	19750	0
295	20241226	140400	709569870	19750	19750	19750	19750	9
296	20241226	140300	709392120	19750	19750	19750	19750	0
297	20241226	140200	709392120	19750	19770	19770	19750	602
298	20241226	140100	697492190	19770	19790	19790	19770	531
299	20241226	140000	686989140	19790	19790	19790	19790	0
300	20241226	135900	686989140	19790	19810	19810	19790	96
301	20241226	135800	685089270	19780	19780	19780	19780	0
302	20241226	135700	685089270	19780	19780	19780	19780	0
303	20241226	135600	685089270	19780	19780	19780	19780	0
304	20241226	135500	685089270	19780	19780	19780	19780	0
305	20241226	135400	685089270	19780	19780	19780	19780	0
306	20241226	135300	685089270	19780	19780	19780	19780	70
307	20241226	135200	683704670	19780	19780	19780	19780	0
308	20241226	135100	683704670	19780	19800	19800	19780	885
309	20241226	135000	666184440	19800	19810	19810	19800	569
310	20241226	134900	654912810	19810	19810	19810	19810	113
311	20241226	134800	652674280	19810	19810	19810	19810	0
312	20241226	134700	652674280	19810	19810	19810	19810	0
313	20241226	134600	652674280	19810	19810	19810	19810	0
314	20241226	134500	652674280	19810	19810	19810	19810	384
315	20241226	134400	645067240	19800	19800	19800	19800	0
316	20241226	134300	645067240	19800	19800	19800	19800	0
317	20241226	134200	645067240	19800	19800	19800	19800	0
318	20241226	134100	645067240	19800	19800	19800	19800	0
319	20241226	134000	645067240	19800	19800	19800	19800	0
320	20241226	133900	645067240	19800	19810	19810	19800	38
321	20241226	133800	644314560	19810	19810	19810	19810	70
322	20241226	133700	642927860	19810	19810	19810	19810	0
323	20241226	133600	642927860	19810	19810	19810	19810	0
324	20241226	133500	642927860	19810	19810	19810	19810	0
325	20241226	133400	642927860	19810	19810	19810	19810	0
326	20241226	133300	642927860	19810	19810	19810	19810	0
327	20241226	133200	642927860	19810	19810	19810	19810	0
328	20241226	133100	642927860	19810	19810	19810	19810	0
329	20241226	133000	642927860	19810	19810	19810	19810	0
330	20241226	132900	642927860	19810	19810	19810	19810	0
331	20241226	132800	642927860	19810	19810	19810	19810	8
332	20241226	132700	642769380	19850	19850	19850	19850	0
333	20241226	132600	642769380	19850	19850	19850	19850	0
334	20241226	132500	642769380	19850	19850	19850	19850	0
335	20241226	132400	642769380	19850	19850	19850	19850	10
336	20241226	132300	642570880	19850	19850	19850	19850	51
337	20241226	132200	641558530	19850	19850	19850	19850	1
338	20241226	132100	641538680	19810	19810	19810	19810	0
339	20241226	132000	641538680	19810	19810	19810	19810	0
340	20241226	131900	641538680	19810	19810	19810	19810	0
341	20241226	131800	641538680	19810	19810	19810	19810	90
342	20241226	131700	639755780	19810	19810	19810	19810	0
343	20241226	131600	639755780	19810	19810	19810	19810	0
344	20241226	131500	639755780	19810	19810	19810	19810	0
345	20241226	131400	639755780	19810	19810	19810	19810	0
346	20241226	131300	639755780	19810	19810	19810	19810	90
347	20241226	131200	637972880	19820	19820	19820	19820	0
348	20241226	131100	637972880	19820	19820	19820	19820	0
349	20241226	131000	637972880	19820	19820	19820	19820	60
350	20241226	130900	636783680	19850	19850	19850	19850	0
351	20241226	130800	636783680	19850	19850	19850	19850	1
352	20241226	130700	636763830	19850	19850	19850	19850	0
353	20241226	130600	636763830	19850	19850	19850	19850	0
354	20241226	130500	636763830	19850	19850	19850	19850	0
355	20241226	130400	636763830	19850	19850	19850	19850	0
356	20241226	130300	636763830	19850	19850	19850	19850	0
357	20241226	130200	636763830	19850	19850	19850	19850	1
358	20241226	130100	636743980	19830	19830	19830	19830	0
359	20241226	130000	636743980	19830	19840	19840	19830	102
360	20241226	125900	634721310	19850	19850	19850	19850	0
361	20241226	125800	634721310	19850	19850	19850	19850	0
362	20241226	125700	634721310	19850	19850	19850	19850	1
363	20241226	125600	634701460	19830	19830	19830	19830	100
364	20241226	125500	632718460	19850	19830	19850	19830	2
365	20241226	125400	632678780	19860	19860	19860	19860	0
366	20241226	125300	632678780	19860	19860	19860	19860	0
367	20241226	125200	632678780	19860	19860	19860	19860	0
368	20241226	125100	632678780	19860	19860	19860	19860	0
369	20241226	125000	632678780	19860	19860	19860	19860	0
370	20241226	124900	632678780	19860	19860	19860	19860	0
371	20241226	124800	632678780	19860	19860	19860	19860	0
372	20241226	124700	632678780	19860	19860	19860	19860	0
373	20241226	124600	632678780	19860	19860	19860	19860	0
374	20241226	124500	632678780	19860	19860	19860	19860	0
375	20241226	124400	632678780	19860	19860	19860	19860	0
376	20241226	124300	632678780	19860	19860	19860	19860	1
377	20241226	124200	632658920	19830	19830	19830	19830	0
378	20241226	124100	632658920	19830	19820	19830	19810	616
379	20241226	124000	620447780	19820	19820	19820	19820	0
380	20241226	123900	620447780	19820	19820	19820	19820	0
381	20241226	123800	620447780	19820	19820	19820	19820	0
382	20241226	123700	620447780	19820	19820	19820	19820	16
383	20241226	123600	620130660	19830	19830	19830	19830	0
384	20241226	123500	620130660	19830	19830	19830	19830	0
385	20241226	123400	620130660	19830	19830	19830	19830	0
386	20241226	123300	620130660	19830	19830	19830	19830	0
387	20241226	123200	620130660	19830	19830	19830	19830	0
388	20241226	123100	620130660	19830	19830	19830	19830	0
389	20241226	123000	620130660	19830	19830	19830	19830	1
390	20241226	122900	620110830	19820	19820	19820	19820	0
391	20241226	122800	620110830	19820	19820	19820	19820	0
392	20241226	122700	620110830	19820	19820	19820	19820	0
393	20241226	122600	620110830	19820	19820	19820	19820	10
394	20241226	122500	619912630	19830	19840	19840	19830	3910
395	20241226	122400	542338600	19840	19840	19840	19840	0
396	20241226	122300	542338600	19840	19840	19840	19840	0
397	20241226	122200	542338600	19840	19840	19840	19840	1
398	20241226	122100	542318760	19840	19840	19840	19840	0
399	20241226	122000	542318760	19840	19840	19840	19840	0
400	20241226	121900	542318760	19840	19840	19840	19840	0
401	20241226	121800	542318760	19840	19840	19840	19840	0
402	20241226	121700	542318760	19840	19840	19840	19840	0
403	20241226	121600	542318760	19840	19840	19840	19840	1
404	20241226	121500	542298920	19840	19840	19840	19840	1
405	20241226	121400	542279080	19860	19860	19860	19860	0
406	20241226	121300	542279080	19860	19860	19860	19860	0
407	20241226	121200	542279080	19860	19860	19860	19860	0
408	20241226	121100	542279080	19860	19860	19860	19860	0
409	20241226	121000	542279080	19860	19860	19860	19860	2
410	20241226	120900	542239360	19880	19880	19880	19880	0
411	20241226	120800	542239360	19880	19880	19880	19880	0
412	20241226	120700	542239360	19880	19880	19880	19880	0
413	20241226	120600	542239360	19880	19880	19880	19880	0
414	20241226	120500	542239360	19880	19880	19880	19880	0
415	20241226	120400	542239360	19880	19880	19880	19880	0
416	20241226	120300	542239360	19880	19880	19880	19880	0
417	20241226	120200	542239360	19880	19880	19880	19880	0
418	20241226	120100	542239360	19880	19880	19880	19880	0
419	20241226	120000	542239360	19880	19880	19880	19880	0
420	20241226	115900	542239360	19880	19880	19880	19880	0
421	20241226	115800	542239360	19880	19880	19880	19880	0
422	20241226	115700	542239360	19880	19880	19880	19880	1
423	20241226	115600	542219480	19800	19810	19810	19800	702
424	20241226	115500	528317590	19810	19810	19810	19810	1
425	20241226	115400	528297780	19810	19810	19810	19810	0
426	20241226	115300	528297780	19810	19810	19810	19810	0
427	20241226	115200	528297780	19810	19810	19810	19810	0
428	20241226	115100	528297780	19810	19820	19820	19810	500
429	20241226	115000	518390020	19830	19830	19830	19830	0
430	20241226	114900	518390020	19830	19830	19830	19830	0
431	20241226	114800	518390020	19830	19830	19830	19830	0
432	20241226	114700	518390020	19830	19820	19830	19820	396
433	20241226	114600	510540830	19820	19820	19820	19820	235
434	20241226	114500	505883130	19800	19800	19800	19800	20
435	20241226	114400	505487130	19800	19800	19800	19800	229
436	20241226	114300	500952930	19800	19800	19800	19800	0
437	20241226	114200	500952930	19800	19800	19800	19800	0
438	20241226	114100	500952930	19800	19800	19800	19800	53
439	20241226	114000	499903530	19780	19780	19780	19780	0
440	20241226	113900	499903530	19780	19780	19780	19780	0
441	20241226	113800	499903530	19780	19790	19790	19780	620
442	20241226	113700	487638880	19830	19830	19830	19830	0
443	20241226	113600	487638880	19830	19830	19830	19830	0
444	20241226	113500	487638880	19830	19830	19830	19830	0
445	20241226	113400	487638880	19830	19840	19840	19780	2298
446	20241226	113300	442123090	19850	19850	19850	19850	0
447	20241226	113200	442123090	19850	19850	19850	19850	0
448	20241226	113100	442123090	19850	19850	19850	19850	0
449	20241226	113000	442123090	19850	19850	19850	19850	49
450	20241226	112900	441150440	19840	19840	19840	19840	1
451	20241226	112800	441130600	19890	19890	19890	19890	0
452	20241226	112700	441130600	19890	19890	19890	19890	1
453	20241226	112600	441110710	19830	19860	19860	19830	569
454	20241226	112500	429816640	19860	19860	19860	19860	0
455	20241226	112400	429816640	19860	19860	19860	19860	0
456	20241226	112300	429816640	19860	19890	19890	19860	767
457	20241226	112200	414575160	19900	19900	19900	19900	0
458	20241226	112100	414575160	19900	19900	19900	19900	16
459	20241226	112000	414256760	19900	19900	19900	19900	184
460	20241226	111900	410595160	19900	19900	19900	19900	97
461	20241226	111800	408664860	19900	19900	19900	19900	10
462	20241226	111700	408465860	19900	19900	19900	19900	0
463	20241226	111600	408465860	19900	19910	19910	19900	15
464	20241226	111500	408167310	19900	19900	19900	19900	0
465	20241226	111400	408167310	19900	19900	19900	19900	0
466	20241226	111300	408167310	19900	19900	19900	19900	0
467	20241226	111200	408167310	19900	19900	19900	19900	0
468	20241226	111100	408167310	19900	19900	19900	19900	0
469	20241226	111000	408167310	19900	19900	19900	19900	0
470	20241226	110900	408167310	19900	19900	19900	19900	0
471	20241226	110800	408167310	19900	19970	19970	19900	31
472	20241226	110700	407550340	19970	19970	19970	19970	1
473	20241226	110600	407530370	19900	19900	19900	19900	64
474	20241226	110500	406256770	19920	19920	19920	19920	0
475	20241226	110400	406256770	19920	19920	19920	19920	0
476	20241226	110300	406256770	19920	19920	19920	19920	110
477	20241226	110200	404065570	19910	19910	19910	19910	0
478	20241226	110100	404065570	19910	19910	19910	19910	128
479	20241226	110000	401517090	19900	19900	19900	19900	1
480	20241226	105900	401497190	19900	19900	19900	19900	0
481	20241226	105800	401497190	19900	19910	19910	19900	88
482	20241226	105700	399745240	19920	19920	19920	19920	0
483	20241226	105600	399745240	19920	19920	19920	19920	46
484	20241226	105500	398828920	19920	19950	19950	19920	75
485	20241226	105400	397334170	19930	19930	19930	19930	0
486	20241226	105300	397334170	19930	19930	19930	19930	0
487	20241226	105200	397334170	19930	19930	19930	19930	0
488	20241226	105100	397334170	19930	19930	19930	19930	0
489	20241226	105000	397334170	19930	19930	19930	19930	551
490	20241226	104900	386352740	19990	19990	19990	19990	16
491	20241226	104800	386032900	19970	19970	19970	19970	0
492	20241226	104700	386032900	19970	19970	19970	19970	1
493	20241226	104600	386012930	19990	19990	19990	19990	13
494	20241226	104500	385753060	19970	19980	19980	19970	10
495	20241226	104400	385553350	20000	20000	20000	20000	0
496	20241226	104300	385553350	20000	20000	20000	20000	13
497	20241226	104200	385293350	19950	19950	19950	19950	0
498	20241226	104100	385293350	19950	19950	19950	19950	0
499	20241226	104000	385293350	19950	19950	19950	19950	0
500	20241226	103900	385293350	19950	19950	19950	19950	17
501	20241226	103800	384954200	19940	19940	19940	19940	0
502	20241226	103700	384954200	19940	19940	19940	19940	0
503	20241226	103600	384954200	19940	19940	19940	19940	0
504	20241226	103500	384954200	19940	19940	19940	19940	0
505	20241226	103400	384954200	19940	19940	19940	19940	0
506	20241226	103300	384954200	19940	19980	19980	19940	1224
507	20241226	103200	360513850	19970	19970	19970	19970	0
508	20241226	103100	360513850	19970	19970	19970	19970	0
509	20241226	103000	360513850	19970	20000	20000	19970	355
510	20241226	102900	353417050	20050	20050	20050	20050	0
511	20241226	102800	353417050	20050	20050	20050	20050	0
512	20241226	102700	353417050	20050	20050	20050	20050	1
513	20241226	102600	353397000	20000	20000	20000	20000	0
514	20241226	102500	353397000	20000	20000	20000	20000	0
515	20241226	102400	353397000	20000	20000	20000	20000	1
516	20241226	102300	353377000	20050	20050	20050	20050	0
517	20241226	102200	353377000	20050	20050	20050	20050	0
518	20241226	102100	353377000	20050	20050	20050	20050	35
519	20241226	102000	352675250	20050	20050	20050	20050	1
520	20241226	101900	352655200	20050	20050	20050	20050	0
521	20241226	101800	352655200	20050	20050	20050	20050	559
522	20241226	101700	341447250	20100	20100	20100	20100	0
523	20241226	101600	341447250	20100	20100	20100	20050	43
524	20241226	101500	340584050	20050	20100	20100	20050	23
525	20241226	101400	340122650	20100	20100	20100	20100	0
526	20241226	101300	340122650	20100	20100	20100	20100	996
527	20241226	101200	320103050	20050	20050	20050	20050	0
528	20241226	101100	320103050	20050	20050	20050	20050	0
529	20241226	101000	320103050	20050	20050	20050	20050	0
530	20241226	100900	320103050	20050	20100	20100	20050	10
531	20241226	100800	319902300	20050	20050	20050	20050	1
532	20241226	100700	319882250	20100	20100	20100	20100	0
533	20241226	100600	319882250	20100	20050	20100	20050	17
534	20241226	100500	319541350	20100	20100	20100	20050	302
535	20241226	100400	313471650	20100	20100	20100	20100	0
536	20241226	100300	313471650	20100	20050	20100	20000	1703
537	20241226	100200	279271650	20000	20000	20000	20000	0
538	20241226	100100	279271650	20000	20000	20000	20000	1174
539	20241226	100000	255791650	19960	20000	20000	19960	1085
540	20241226	095900	234091690	19960	19960	19960	19960	1
541	20241226	095800	234071730	20000	20000	20000	20000	0
542	20241226	095700	234071730	20000	20000	20000	20000	0
543	20241226	095600	234071730	20000	20000	20000	20000	0
544	20241226	095500	234071730	20000	19990	20000	19990	591
545	20241226	095400	222251830	19950	19950	19950	19950	0
546	20241226	095300	222251830	19950	19950	19950	19950	0
547	20241226	095200	222251830	19950	19950	19950	19950	0
548	20241226	095100	222251830	19950	19950	19950	19950	0
549	20241226	095000	222251830	19950	19950	19950	19950	0
550	20241226	094900	222251830	19950	19950	19950	19950	0
551	20241226	094800	222251830	19950	19950	19950	19950	3
552	20241226	094700	222191980	20000	20000	20000	20000	343
553	20241226	094600	215331980	20000	19940	20000	19930	643
554	20241226	094500	202479620	19930	19930	19930	19930	197
555	20241226	094400	198553410	19940	19940	19940	19940	157
556	20241226	094300	195422830	19990	19990	19990	19990	0
557	20241226	094200	195422830	19990	19990	19990	19990	0
558	20241226	094100	195422830	19990	19990	19990	19990	0
559	20241226	094000	195422830	19990	19990	19990	19990	1
560	20241226	093900	195402840	20000	20000	20000	20000	0
561	20241226	093800	195402840	20000	20000	20000	20000	25
562	20241226	093700	194902840	20000	20000	20000	20000	0
563	20241226	093600	194902840	20000	19940	20000	19910	1000
564	20241226	093500	174939630	20050	19940	20050	19920	122
565	20241226	093400	172508030	19940	19950	19950	19940	258
566	20241226	093300	167360980	19950	20000	20000	19950	643
567	20241226	093200	154516530	19960	19960	19960	19960	1
568	20241226	093100	154496570	19990	19990	19990	19990	0
569	20241226	093000	154496570	19990	20000	20000	19990	2
570	20241226	092900	154456580	20000	20000	20000	20000	0
571	20241226	092800	154456580	20000	20000	20000	20000	0
572	20241226	092700	154456580	20000	20000	20000	20000	0
573	20241226	092600	154456580	20000	20050	20050	20000	8
574	20241226	092500	154296530	19940	19980	19980	19940	125
575	20241226	092400	151799270	19980	19980	19980	19980	41
576	20241226	092300	150980090	19980	19980	19980	19980	0
577	20241226	092200	150980090	19980	19980	19980	19980	30
578	20241226	092100	150380690	19980	19980	19980	19980	0
579	20241226	092000	150380690	19980	19980	19980	19980	3
580	20241226	091900	150320750	19980	19980	19980	19980	69
581	20241226	091800	148942130	19990	20000	20000	19990	241
582	20241226	091700	144123540	20000	20000	20000	20000	53
583	20241226	091600	143063540	20000	20000	20000	20000	175
584	20241226	091500	139563540	20050	20050	20050	20050	391
585	20241226	091400	131723990	20100	20100	20100	20100	1
586	20241226	091300	131703890	20150	20050	20150	20050	1909
587	20241226	091200	93298440	20050	20050	20050	20050	5
588	20241226	091100	93198190	20150	20100	20150	20100	500
589	20241226	091000	83129440	20050	20050	20050	20050	0
590	20241226	090900	83129440	20050	20050	20050	20050	370
591	20241226	090800	75710940	20100	20100	20100	20100	135
592	20241226	090700	72997440	20100	20100	20100	20050	786
593	20241226	090600	57204440	20150	20100	20150	20100	631
594	20241226	090500	44508490	20100	20050	20100	20050	294
595	20241226	090400	38608440	20050	19980	20100	19980	1533
596	20241226	090300	7871230	19970	19970	19970	19970	100
597	20241226	090200	5874230	19980	19980	19980	19980	0
598	20241226	090100	5874230	19980	19980	19990	19980	223
599	20241226	090000	1418580	19980	19980	19980	19980	71