KissMeData/006730/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	184800	287532040	5570	5570	5570	5570	1181
3	20241216	184700	287532040	5570	5570	5570	5570	0
4	20241216	184600	287532040	5570	5570	5570	5570	0
5	20241216	184500	287532040	5570	5570	5570	5570	0
6	20241216	184400	287532040	5570	5570	5570	5570	0
7	20241216	184300	287532040	5570	5570	5570	5570	0
8	20241216	184200	287532040	5570	5570	5570	5570	0
9	20241216	184100	287532040	5570	5570	5570	5570	0
10	20241216	184000	287532040	5570	5570	5570	5570	0
11	20241216	183900	287532040	5570	5570	5570	5570	0
12	20241216	183800	287532040	5570	5570	5570	5570	0
13	20241216	183700	287532040	5570	5570	5570	5570	0
14	20241216	183600	287532040	5570	5570	5570	5570	0
15	20241216	183500	287532040	5570	5570	5570	5570	0
16	20241216	183400	287532040	5570	5570	5570	5570	0
17	20241216	183300	287532040	5570	5570	5570	5570	0
18	20241216	183200	287532040	5570	5570	5570	5570	0
19	20241216	183100	287532040	5570	5570	5570	5570	0
20	20241216	183000	287532040	5570	5570	5570	5570	0
21	20241216	182900	287532040	5570	5570	5570	5570	0
22	20241216	182800	287532040	5570	5570	5570	5570	0
23	20241216	182700	287532040	5570	5570	5570	5570	0
24	20241216	182600	287532040	5570	5570	5570	5570	0
25	20241216	182500	287532040	5570	5570	5570	5570	0
26	20241216	182400	287532040	5570	5570	5570	5570	0
27	20241216	182300	287532040	5570	5570	5570	5570	0
28	20241216	182200	287532040	5570	5570	5570	5570	0
29	20241216	182100	287532040	5570	5570	5570	5570	0
30	20241216	182000	287532040	5570	5570	5570	5570	0
31	20241216	181900	287532040	5570	5570	5570	5570	0
32	20241216	181800	287532040	5570	5570	5570	5570	1181
33	20241216	181700	287532040	5570	5570	5570	5570	0
34	20241216	181600	287532040	5570	5570	5570	5570	0
35	20241216	181500	287532040	5570	5570	5570	5570	0
36	20241216	181400	287532040	5570	5570	5570	5570	0
37	20241216	181300	287532040	5570	5570	5570	5570	0
38	20241216	181200	287532040	5570	5570	5570	5570	0
39	20241216	181100	287532040	5570	5570	5570	5570	0
40	20241216	181000	287532040	5570	5570	5570	5570	0
41	20241216	180900	287532040	5570	5570	5570	5570	0
42	20241216	180800	287532040	5570	5570	5570	5570	0
43	20241216	180700	287532040	5570	5570	5570	5570	0
44	20241216	180600	287532040	5570	5570	5570	5570	0
45	20241216	180500	287532040	5570	5570	5570	5570	0
46	20241216	180400	287532040	5570	5570	5570	5570	0
47	20241216	180300	287532040	5570	5570	5570	5570	0
48	20241216	180200	287532040	5570	5570	5570	5570	0
49	20241216	180100	287532040	5570	5570	5570	5570	0
50	20241216	180000	287532040	5570	5570	5570	5570	0
51	20241216	175900	287532040	5570	5570	5570	5570	0
52	20241216	175800	287532040	5570	5570	5570	5570	0
53	20241216	175700	287532040	5570	5570	5570	5570	0
54	20241216	175600	287532040	5570	5570	5570	5570	0
55	20241216	175500	287532040	5570	5570	5570	5570	0
56	20241216	175400	287532040	5570	5570	5570	5570	0
57	20241216	175300	287532040	5570	5570	5570	5570	0
58	20241216	175200	287532040	5570	5570	5570	5570	0
59	20241216	175100	287532040	5570	5570	5570	5570	0
60	20241216	175000	287532040	5570	5570	5570	5570	0
61	20241216	174900	287532040	5570	5570	5570	5570	0
62	20241216	174800	287532040	5570	5570	5570	5570	1181
63	20241216	174700	287532040	5570	5570	5570	5570	0
64	20241216	174600	287532040	5570	5570	5570	5570	0
65	20241216	174500	287532040	5570	5570	5570	5570	0
66	20241216	174400	287532040	5570	5570	5570	5570	0
67	20241216	174300	287532040	5570	5570	5570	5570	0
68	20241216	174200	287532040	5570	5570	5570	5570	0
69	20241216	174100	287532040	5570	5570	5570	5570	0
70	20241216	174000	287532040	5570	5570	5570	5570	0
71	20241216	173900	287532040	5570	5570	5570	5570	0
72	20241216	173800	287532040	5570	5570	5570	5570	0
73	20241216	173700	287532040	5570	5570	5570	5570	0
74	20241216	173600	287532040	5570	5570	5570	5570	0
75	20241216	173500	287532040	5570	5570	5570	5570	0
76	20241216	173400	287532040	5570	5570	5570	5570	0
77	20241216	173300	287532040	5570	5570	5570	5570	0
78	20241216	173200	287532040	5570	5570	5570	5570	0
79	20241216	173100	287532040	5570	5570	5570	5570	0
80	20241216	173000	287532040	5570	5570	5570	5570	0
81	20241216	172900	287532040	5570	5570	5570	5570	0
82	20241216	172800	287532040	5570	5570	5570	5570	0
83	20241216	172700	287532040	5570	5570	5570	5570	0
84	20241216	172600	287532040	5570	5570	5570	5570	0
85	20241216	172500	287532040	5570	5570	5570	5570	0
86	20241216	172400	287532040	5570	5570	5570	5570	0
87	20241216	172300	287532040	5570	5570	5570	5570	0
88	20241216	172200	287532040	5570	5570	5570	5570	0
89	20241216	172100	287532040	5570	5570	5570	5570	0
90	20241216	172000	287532040	5570	5570	5570	5570	0
91	20241216	171900	287532040	5570	5570	5570	5570	0
92	20241216	171800	287532040	5570	5570	5570	5570	1181
93	20241216	171700	287532040	5570	5570	5570	5570	0
94	20241216	171600	287532040	5570	5570	5570	5570	0
95	20241216	171500	287532040	5570	5570	5570	5570	0
96	20241216	171400	287532040	5570	5570	5570	5570	0
97	20241216	171300	287532040	5570	5570	5570	5570	0
98	20241216	171200	287532040	5570	5570	5570	5570	0
99	20241216	171100	287532040	5570	5570	5570	5570	0
100	20241216	171000	287532040	5570	5570	5570	5570	0
101	20241216	170900	287532040	5570	5570	5570	5570	0
102	20241216	170800	287532040	5570	5570	5570	5570	0
103	20241216	170700	287532040	5570	5570	5570	5570	0
104	20241216	170600	287532040	5570	5570	5570	5570	0
105	20241216	170500	287532040	5570	5570	5570	5570	0
106	20241216	170400	287532040	5570	5570	5570	5570	0
107	20241216	170300	287532040	5570	5570	5570	5570	0
108	20241216	170200	287532040	5570	5570	5570	5570	0
109	20241216	170100	287532040	5570	5570	5570	5570	0
110	20241216	170000	287532040	5570	5570	5570	5570	0
111	20241216	165900	287532040	5570	5570	5570	5570	0
112	20241216	165800	287532040	5570	5570	5570	5570	0
113	20241216	165700	287532040	5570	5570	5570	5570	0
114	20241216	165600	287532040	5570	5570	5570	5570	0
115	20241216	165500	287532040	5570	5570	5570	5570	0
116	20241216	165400	287532040	5570	5570	5570	5570	0
117	20241216	165300	287532040	5570	5570	5570	5570	0
118	20241216	165200	287532040	5570	5570	5570	5570	0
119	20241216	165100	287532040	5570	5570	5570	5570	0
120	20241216	165000	287532040	5570	5570	5570	5570	0
121	20241216	164900	287532040	5570	5570	5570	5570	0
122	20241216	164800	287532040	5570	5570	5570	5570	1181
123	20241216	164700	287532040	5570	5570	5570	5570	0
124	20241216	164600	287532040	5570	5570	5570	5570	0
125	20241216	164500	287532040	5570	5570	5570	5570	0
126	20241216	164400	287532040	5570	5570	5570	5570	0
127	20241216	164300	287532040	5570	5570	5570	5570	0
128	20241216	164200	287532040	5570	5570	5570	5570	0
129	20241216	164100	287532040	5570	5570	5570	5570	0
130	20241216	164000	287532040	5570	5570	5570	5570	0
131	20241216	163900	287532040	5570	5570	5570	5570	0
132	20241216	163800	287532040	5570	5570	5570	5570	0
133	20241216	163700	287532040	5570	5570	5570	5570	0
134	20241216	163600	287532040	5570	5570	5570	5570	0
135	20241216	163500	287532040	5570	5570	5570	5570	0
136	20241216	163400	287532040	5570	5570	5570	5570	0
137	20241216	163300	287532040	5570	5570	5570	5570	0
138	20241216	163200	287532040	5570	5570	5570	5570	0
139	20241216	163100	287532040	5570	5570	5570	5570	0
140	20241216	163000	287532040	5570	5570	5570	5570	0
141	20241216	162900	287532040	5570	5570	5570	5570	0
142	20241216	162800	287532040	5570	5570	5570	5570	0
143	20241216	162700	287532040	5570	5570	5570	5570	0
144	20241216	162600	287532040	5570	5570	5570	5570	0
145	20241216	162500	287532040	5570	5570	5570	5570	0
146	20241216	162400	287532040	5570	5570	5570	5570	0
147	20241216	162300	287532040	5570	5570	5570	5570	0
148	20241216	162200	287532040	5570	5570	5570	5570	0
149	20241216	162100	287532040	5570	5570	5570	5570	0
150	20241216	162000	287532040	5570	5570	5570	5570	0
151	20241216	161900	287532040	5570	5570	5570	5570	0
152	20241216	161800	287532040	5570	5570	5570	5570	1181
153	20241216	161700	287532040	5570	5570	5570	5570	0
154	20241216	161600	287532040	5570	5570	5570	5570	0
155	20241216	161500	287532040	5570	5570	5570	5570	0
156	20241216	161400	287532040	5570	5570	5570	5570	0
157	20241216	161300	287532040	5570	5570	5570	5570	0
158	20241216	161200	287532040	5570	5570	5570	5570	0
159	20241216	161100	287532040	5570	5570	5570	5570	0
160	20241216	161000	287532040	5570	5570	5570	5570	0
161	20241216	160900	287532040	5570	5570	5570	5570	0
162	20241216	160800	287532040	5570	5570	5570	5570	0
163	20241216	160700	287532040	5570	5570	5570	5570	0
164	20241216	160600	287532040	5570	5570	5570	5570	0
165	20241216	160500	287532040	5570	5570	5570	5570	0
166	20241216	160400	287532040	5570	5570	5570	5570	0
167	20241216	160300	287532040	5570	5570	5570	5570	0
168	20241216	160200	287532040	5570	5570	5570	5570	0
169	20241216	160100	287532040	5570	5570	5570	5570	0
170	20241216	160000	287532040	5570	5570	5570	5570	0
171	20241216	155900	287532040	5570	5570	5570	5570	0
172	20241216	155800	287532040	5570	5570	5570	5570	0
173	20241216	155700	287532040	5570	5570	5570	5570	0
174	20241216	155600	287532040	5570	5570	5570	5570	0
175	20241216	155500	287532040	5570	5570	5570	5570	0
176	20241216	155400	287532040	5570	5570	5570	5570	0
177	20241216	155300	287532040	5570	5570	5570	5570	0
178	20241216	155200	287532040	5570	5570	5570	5570	0
179	20241216	155100	287532040	5570	5570	5570	5570	0
180	20241216	155000	287532040	5570	5570	5570	5570	0
181	20241216	154900	287532040	5570	5570	5570	5570	0
182	20241216	154800	287532040	5570	5570	5570	5570	1181
183	20241216	154700	287532040	5570	5570	5570	5570	0
184	20241216	154600	287532040	5570	5570	5570	5570	0
185	20241216	154500	287532040	5570	5570	5570	5570	0
186	20241216	154400	287532040	5570	5570	5570	5570	0
187	20241216	154300	287532040	5570	5570	5570	5570	0
188	20241216	154200	287532040	5570	5570	5570	5570	0
189	20241216	154100	287532040	5570	5570	5570	5570	0
190	20241216	154000	287532040	5570	5570	5570	5570	0
191	20241216	153900	287532040	5570	5570	5570	5570	0
192	20241216	153800	287532040	5570	5570	5570	5570	0
193	20241216	153700	287532040	5570	5570	5570	5570	0
194	20241216	153600	287532040	5570	5570	5570	5570	0
195	20241216	153500	287532040	5570	5570	5570	5570	0
196	20241216	153400	287532040	5570	5570	5570	5570	0
197	20241216	153300	287532040	5570	5570	5570	5570	0
198	20241216	153200	287532040	5570	5570	5570	5570	0
199	20241216	153100	287532040	5570	5570	5570	5570	0
200	20241216	153000	287532040	5570	5570	5570	5570	1181
201	20241216	152900	280953870	5560	5560	5560	5560	0
202	20241216	152800	280953870	5560	5560	5560	5560	0
203	20241216	152700	280953870	5560	5560	5560	5560	0
204	20241216	152600	280953870	5560	5560	5560	5560	0
205	20241216	152500	280953870	5560	5560	5560	5560	0
206	20241216	152400	280953870	5560	5560	5560	5560	0
207	20241216	152300	280953870	5560	5560	5560	5560	0
208	20241216	152200	280953870	5560	5560	5560	5560	0
209	20241216	152100	280953870	5560	5560	5560	5560	0
210	20241216	152000	280953870	5560	5560	5560	5560	0
211	20241216	151900	280953870	5560	5560	5570	5560	693
212	20241216	151800	277099170	5560	5560	5560	5560	591
213	20241216	151700	273813210	5560	5560	5560	5560	111
214	20241216	151600	273196050	5570	5560	5570	5560	726
215	20241216	151500	269159390	5560	5560	5570	5560	103
216	20241216	151400	268585910	5560	5560	5560	5560	24
217	20241216	151300	268452470	5560	5560	5560	5560	26
218	20241216	151200	268307910	5560	5570	5570	5560	5
219	20241216	151100	268280090	5560	5570	5570	5560	72
220	20241216	151000	267879070	5570	5570	5570	5570	148
221	20241216	150900	267054710	5570	5570	5570	5560	801
222	20241216	150800	262593150	5570	5560	5570	5560	456
223	20241216	150700	260053410	5560	5560	5560	5560	55
224	20241216	150600	259747610	5560	5560	5560	5560	42
225	20241216	150500	259514090	5560	5560	5560	5560	25
226	20241216	150400	259375090	5560	5560	5560	5560	28
227	20241216	150300	259219410	5560	5560	5570	5560	44
228	20241216	150200	258974720	5560	5560	5560	5560	35
229	20241216	150100	258780120	5560	5570	5570	5560	1735
230	20241216	150000	249117780	5570	5570	5570	5570	24
231	20241216	145900	248984100	5570	5570	5570	5570	12
232	20241216	145800	248917260	5570	5570	5570	5570	1
233	20241216	145700	248911690	5570	5570	5570	5570	6
234	20241216	145600	248878270	5580	5580	5580	5570	232
235	20241216	145500	247584030	5570	5570	5570	5570	17
236	20241216	145400	247489340	5570	5570	5570	5570	5
237	20241216	145300	247461490	5570	5580	5580	5570	118
238	20241216	145200	246803230	5570	5570	5570	5570	8
239	20241216	145100	246758670	5570	5570	5570	5570	4
240	20241216	145000	246736390	5570	5570	5570	5570	7
241	20241216	144900	246697400	5570	5570	5570	5570	96
242	20241216	144800	246162680	5570	5570	5580	5570	23
243	20241216	144700	246034560	5570	5570	5570	5570	156
244	20241216	144600	245165640	5570	5570	5580	5570	1253
245	20241216	144500	238174410	5570	5570	5570	5570	16
246	20241216	144400	238085290	5570	5570	5570	5570	10
247	20241216	144300	238029590	5570	5570	5570	5570	13
248	20241216	144200	237957180	5570	5570	5570	5570	1
249	20241216	144100	237951610	5570	5570	5570	5570	9
250	20241216	144000	237901480	5570	5570	5580	5570	9
251	20241216	143900	237851340	5570	5570	5570	5570	7
252	20241216	143800	237812350	5570	5580	5580	5570	116
253	20241216	143700	237165330	5570	5570	5570	5570	7
254	20241216	143600	237126340	5570	5570	5570	5570	7
255	20241216	143500	237087350	5570	5580	5580	5570	10
256	20241216	143400	237031600	5580	5580	5580	5580	1
257	20241216	143300	237026020	5580	5570	5580	5570	11
258	20241216	143200	236964730	5570	5570	5570	5570	18
259	20241216	143100	236864470	5570	5570	5570	5570	25
260	20241216	143000	236725220	5570	5580	5580	5570	180
261	20241216	142900	235720950	5580	5580	5590	5580	1174
262	20241216	142800	229170020	5580	5580	5580	5580	6
263	20241216	142700	229136540	5580	5580	5580	5580	3
264	20241216	142600	229119800	5580	5580	5580	5580	11
265	20241216	142500	229058420	5580	5580	5580	5580	11
266	20241216	142400	228997040	5580	5580	5580	5580	32
267	20241216	142300	228818480	5580	5580	5580	5580	1
268	20241216	142200	228812900	5580	5580	5590	5580	42
269	20241216	142100	228578340	5580	5580	5580	5580	1
270	20241216	142000	228572760	5580	5580	5580	5580	17
271	20241216	141900	228477900	5580	5580	5580	5580	3
272	20241216	141800	228461160	5580	5590	5590	5580	843
273	20241216	141700	223750530	5590	5580	5590	5580	66
274	20241216	141600	223381620	5580	5590	5590	5580	15
275	20241216	141500	223297910	5590	5590	5590	5590	1
276	20241216	141400	223292320	5580	5590	5590	5580	491
277	20241216	141300	220548110	5580	5580	5580	5580	9
278	20241216	141200	220497890	5580	5580	5590	5580	125
279	20241216	141100	219799390	5580	5580	5580	5580	2
280	20241216	141000	219788230	5580	5580	5580	5580	16
281	20241216	140900	219698950	5580	5580	5580	5580	1
282	20241216	140800	219693370	5580	5580	5580	5580	7
283	20241216	140700	219654310	5580	5580	5590	5580	323
284	20241216	140600	217848970	5580	5580	5580	5580	17
285	20241216	140500	217754110	5580	5590	5590	5580	3
286	20241216	140400	217737360	5580	5580	5580	5580	13
287	20241216	140300	217664820	5580	5580	5580	5580	2
288	20241216	140200	217653660	5580	5580	5580	5580	13
289	20241216	140100	217581120	5580	5580	5580	5580	1
290	20241216	140000	217575540	5590	5590	5590	5580	433
291	20241216	135900	215155930	5590	5590	5590	5590	6
292	20241216	135800	215122390	5590	5590	5590	5590	53
293	20241216	135700	214826120	5590	5590	5590	5590	19
294	20241216	135600	214719910	5590	5590	5590	5590	31
295	20241216	135500	214546620	5590	5590	5590	5590	2
296	20241216	135400	214535440	5590	5590	5590	5590	8
297	20241216	135300	214490720	5590	5590	5590	5590	2
298	20241216	135200	214479540	5590	5590	5590	5590	7
299	20241216	135100	214440410	5590	5590	5590	5590	1
300	20241216	135000	214434820	5590	5590	5590	5590	16
301	20241216	134900	214345380	5590	5590	5590	5590	1
302	20241216	134800	214339790	5590	5590	5600	5590	12
303	20241216	134700	214272700	5590	5590	5590	5590	26
304	20241216	134600	214127360	5590	5590	5590	5590	440
305	20241216	134500	211667760	5590	5590	5590	5590	8
306	20241216	134400	211623040	5590	5590	5590	5590	1
307	20241216	134300	211617450	5600	5590	5600	5590	4
308	20241216	134200	211595080	5590	5590	5590	5590	1
309	20241216	134100	211589490	5600	5590	5600	5590	1009
310	20241216	134000	205939180	5590	5590	5590	5590	2
311	20241216	133900	205928000	5590	5590	5590	5590	7
312	20241216	133800	205888870	5590	5590	5600	5590	5
313	20241216	133700	205860900	5590	5590	5590	5590	7
314	20241216	133600	205821770	5590	5590	5590	5590	3
315	20241216	133500	205805000	5590	5590	5590	5590	8
316	20241216	133400	205760280	5590	5590	5590	5590	42
317	20241216	133300	205525500	5590	5590	5590	5590	8
318	20241216	133200	205480780	5590	5590	5590	5590	0
319	20241216	133100	205480780	5590	5590	5590	5590	9
320	20241216	133000	205430470	5590	5590	5590	5590	2
321	20241216	132900	205419290	5590	5590	5590	5590	9
322	20241216	132800	205368980	5590	5590	5590	5590	1
323	20241216	132700	205363390	5590	5590	5590	5590	15
324	20241216	132600	205279540	5590	5590	5590	5590	1
325	20241216	132500	205273950	5590	5590	5590	5590	9
326	20241216	132400	205223640	5590	5590	5590	5590	2
327	20241216	132300	205212460	5590	5590	5590	5590	8
328	20241216	132200	205167740	5590	5590	5590	5590	70
329	20241216	132100	204776440	5590	5590	5590	5590	21
330	20241216	132000	204659050	5600	5590	5600	5590	6
331	20241216	131900	204625500	5590	5590	5590	5590	9
332	20241216	131800	204575190	5590	5590	5590	5590	2
333	20241216	131700	204564010	5590	5590	5590	5590	15
334	20241216	131600	204480160	5590	5590	5590	5590	1
335	20241216	131500	204474570	5590	5590	5590	5590	9
336	20241216	131400	204424260	5590	5590	5590	5590	1
337	20241216	131300	204418670	5590	5590	5590	5590	15
338	20241216	131200	204334820	5590	5590	5590	5590	1
339	20241216	131100	204329230	5590	5590	5590	5590	9
340	20241216	131000	204278920	5600	5600	5600	5600	0
341	20241216	130900	204278920	5600	5590	5600	5590	110
342	20241216	130800	203663050	5590	5590	5590	5590	28
343	20241216	130700	203506530	5600	5600	5600	5600	0
344	20241216	130600	203506530	5600	5600	5600	5600	200
345	20241216	130500	202386530	5590	5590	5590	5590	0
346	20241216	130400	202386530	5590	5600	5600	5590	227
347	20241216	130300	201115400	5600	5600	5600	5600	10
348	20241216	130200	201059400	5600	5600	5600	5600	50
349	20241216	130100	200779400	5590	5590	5590	5590	0
350	20241216	130000	200779400	5590	5590	5590	5590	13
351	20241216	125900	200706730	5590	5600	5600	5590	4
352	20241216	125800	200684350	5600	5600	5600	5600	120
353	20241216	125700	200012350	5590	5590	5590	5590	0
354	20241216	125600	200012350	5590	5590	5590	5590	26
355	20241216	125500	199867010	5600	5600	5600	5600	0
356	20241216	125400	199867010	5600	5600	5600	5600	1
357	20241216	125300	199861410	5600	5600	5600	5600	0
358	20241216	125200	199861410	5600	5590	5600	5590	24
359	20241216	125100	199727150	5590	5590	5590	5590	0
360	20241216	125000	199727150	5590	5590	5590	5590	14
361	20241216	124900	199648890	5590	5590	5590	5590	0
362	20241216	124800	199648890	5590	5590	5590	5590	7
363	20241216	124700	199609760	5590	5590	5590	5590	0
364	20241216	124600	199609760	5590	5590	5590	5590	7
365	20241216	124500	199570630	5600	5590	5600	5590	32
366	20241216	124400	199391550	5590	5600	5600	5590	7
367	20241216	124300	199352410	5590	5590	5590	5590	0
368	20241216	124200	199352410	5590	5590	5590	5590	585
369	20241216	124100	196082260	5590	5590	5590	5590	0
370	20241216	124000	196082260	5590	5590	5590	5590	8
371	20241216	123900	196037540	5600	5600	5600	5600	5
372	20241216	123800	196009540	5600	5600	5600	5600	59
373	20241216	123700	195679140	5600	5600	5600	5600	0
374	20241216	123600	195679140	5600	5600	5600	5600	0
375	20241216	123500	195679140	5600	5600	5600	5600	2
376	20241216	123400	195667940	5600	5600	5600	5600	0
377	20241216	123300	195667940	5600	5600	5600	5600	9
378	20241216	123200	195617540	5600	5600	5600	5600	237
379	20241216	123100	194290340	5600	5600	5600	5600	65
380	20241216	123000	193926340	5600	5600	5600	5600	57
381	20241216	122900	193607140	5600	5600	5600	5600	0
382	20241216	122800	193607140	5600	5600	5600	5600	7
383	20241216	122700	193567940	5600	5600	5600	5600	0
384	20241216	122600	193567940	5600	5600	5600	5600	21
385	20241216	122500	193450340	5600	5600	5600	5600	17
386	20241216	122400	193355140	5600	5610	5610	5600	300
387	20241216	122300	191673140	5600	5600	5600	5600	6
388	20241216	122200	191639540	5600	5600	5600	5600	0
389	20241216	122100	191639540	5600	5600	5600	5600	7
390	20241216	122000	191600340	5600	5600	5600	5600	16
391	20241216	121900	191510740	5600	5600	5600	5600	0
392	20241216	121800	191510740	5600	5600	5600	5600	158
393	20241216	121700	190625940	5600	5600	5600	5600	153
394	20241216	121600	189769140	5600	5600	5600	5600	33
395	20241216	121500	189584340	5600	5600	5600	5600	35
396	20241216	121400	189388340	5600	5600	5600	5600	121
397	20241216	121300	188710740	5590	5590	5590	5590	7
398	20241216	121200	188671610	5590	5590	5590	5590	0
399	20241216	121100	188671610	5590	5590	5590	5590	7
400	20241216	121000	188632480	5590	5590	5590	5590	0
401	20241216	120900	188632480	5590	5590	5590	5590	7
402	20241216	120800	188593350	5590	5590	5590	5590	0
403	20241216	120700	188593350	5590	5590	5590	5590	6
404	20241216	120600	188559810	5590	5590	5590	5590	12
405	20241216	120500	188492730	5590	5590	5590	5590	43
406	20241216	120400	188252360	5590	5590	5590	5590	0
407	20241216	120300	188252360	5590	5590	5590	5590	25
408	20241216	120200	188112610	5590	5590	5590	5590	10
409	20241216	120100	188056710	5590	5590	5590	5590	41
410	20241216	120000	187827520	5590	5590	5590	5590	0
411	20241216	115900	187827520	5590	5590	5590	5590	7
412	20241216	115800	187788390	5600	5600	5600	5600	0
413	20241216	115700	187788390	5600	5600	5600	5600	0
414	20241216	115600	187788390	5600	5600	5600	5600	0
415	20241216	115500	187788390	5600	5600	5600	5600	0
416	20241216	115400	187788390	5600	5600	5600	5600	10
417	20241216	115300	187732390	5600	5590	5600	5590	73
418	20241216	115200	187323750	5590	5590	5590	5590	21
419	20241216	115100	187206360	5600	5590	5600	5590	31
420	20241216	115000	187033060	5590	5590	5590	5590	5
421	20241216	114900	187005110	5590	5590	5590	5590	25
422	20241216	114800	186865360	5590	5590	5590	5590	0
423	20241216	114700	186865360	5590	5590	5590	5590	25
424	20241216	114600	186725610	5590	5590	5590	5590	0
425	20241216	114500	186725610	5590	5590	5590	5590	14
426	20241216	114400	186647350	5590	5590	5590	5590	0
427	20241216	114300	186647350	5590	5590	5590	5590	13
428	20241216	114200	186574680	5590	5590	5590	5590	0
429	20241216	114100	186574680	5590	5590	5590	5590	8
430	20241216	114000	186529960	5600	5600	5600	5600	0
431	20241216	113900	186529960	5600	5600	5600	5600	0
432	20241216	113800	186529960	5600	5600	5600	5600	0
433	20241216	113700	186529960	5600	5600	5600	5600	0
434	20241216	113600	186529960	5600	5600	5600	5590	113
435	20241216	113500	185897840	5590	5590	5590	5590	7
436	20241216	113400	185858710	5590	5590	5590	5590	0
437	20241216	113300	185858710	5590	5590	5590	5590	7
438	20241216	113200	185819580	5590	5590	5590	5590	54
439	20241216	113100	185517720	5590	5590	5590	5590	0
440	20241216	113000	185517720	5590	5590	5590	5590	1
441	20241216	112900	185512130	5600	5600	5600	5600	300
442	20241216	112800	183832130	5600	5600	5600	5600	0
443	20241216	112700	183832130	5600	5600	5600	5600	0
444	20241216	112600	183832130	5600	5600	5600	5600	95
445	20241216	112500	183300130	5590	5590	5590	5590	97
446	20241216	112400	182757900	5590	5590	5590	5580	563
447	20241216	112300	179610910	5580	5580	5580	5580	0
448	20241216	112200	179610910	5580	5580	5580	5580	21
449	20241216	112100	179493730	5580	5580	5580	5580	0
450	20241216	112000	179493730	5580	5580	5580	5580	24
451	20241216	111900	179359810	5580	5580	5580	5580	0
452	20241216	111800	179359810	5580	5580	5580	5580	25
453	20241216	111700	179220310	5580	5580	5580	5580	62
454	20241216	111600	178874350	5580	5590	5590	5580	52
455	20241216	111500	178584180	5580	5580	5580	5580	18
456	20241216	111400	178483740	5580	5580	5580	5580	14
457	20241216	111300	178405620	5580	5580	5580	5580	718
458	20241216	111200	174399180	5580	5580	5580	5580	7
459	20241216	111100	174360120	5580	5580	5580	5580	18
460	20241216	111000	174259680	5590	5590	5590	5590	0
461	20241216	110900	174259680	5590	5590	5590	5590	0
462	20241216	110800	174259680	5590	5590	5590	5590	10
463	20241216	110700	174203780	5580	5580	5580	5580	19
464	20241216	110600	174097760	5580	5580	5580	5580	6
465	20241216	110500	174064280	5580	5580	5580	5580	0
466	20241216	110400	174064280	5580	5580	5580	5580	4
467	20241216	110300	174041960	5580	5580	5580	5580	5
468	20241216	110200	174014060	5580	5580	5580	5580	317
469	20241216	110100	172245200	5580	5580	5580	5580	10
470	20241216	110000	172189400	5580	5580	5580	5580	1467
471	20241216	105900	164003540	5580	5580	5580	5580	0
472	20241216	105800	164003540	5580	5580	5580	5580	18
473	20241216	105700	163903100	5580	5580	5580	5580	18
474	20241216	105600	163802660	5580	5580	5580	5580	18
475	20241216	105500	163702220	5580	5580	5580	5580	0
476	20241216	105400	163702220	5580	5580	5580	5580	21
477	20241216	105300	163585040	5580	5580	5580	5580	18
478	20241216	105200	163484600	5580	5580	5580	5580	0
479	20241216	105100	163484600	5580	5580	5580	5580	18
480	20241216	105000	163384160	5580	5580	5580	5580	224
481	20241216	104900	162134240	5580	5580	5580	5580	16
482	20241216	104800	162044960	5580	5580	5580	5580	0
483	20241216	104700	162044960	5580	5580	5580	5580	0
484	20241216	104600	162044960	5580	5580	5580	5580	0
485	20241216	104500	162044960	5580	5580	5580	5580	59
486	20241216	104400	161715740	5580	5580	5580	5580	0
487	20241216	104300	161715740	5580	5580	5580	5580	72
488	20241216	104200	161313980	5570	5570	5570	5570	0
489	20241216	104100	161313980	5570	5570	5570	5570	62
490	20241216	104000	160968640	5570	5570	5570	5570	150
491	20241216	103900	160133140	5560	5560	5560	5560	0
492	20241216	103800	160133140	5560	5570	5570	5560	179
493	20241216	103700	159136290	5570	5570	5570	5570	203
494	20241216	103600	158005580	5570	5570	5570	5570	29
495	20241216	103500	157844050	5580	5580	5580	5580	3
496	20241216	103400	157827310	5570	5580	5580	5570	34
497	20241216	103300	157637800	5590	5590	5590	5590	3
498	20241216	103200	157621030	5580	5580	5580	5580	0
499	20241216	103100	157621030	5580	5580	5580	5580	0
500	20241216	103000	157621030	5580	5580	5580	5580	0
501	20241216	102900	157621030	5580	5580	5580	5580	0
502	20241216	102800	157621030	5580	5580	5580	5580	90
503	20241216	102700	157118830	5580	5580	5580	5580	1
504	20241216	102600	157113250	5570	5570	5570	5570	0
505	20241216	102500	157113250	5570	5570	5570	5570	0
506	20241216	102400	157113250	5570	5570	5570	5570	111
507	20241216	102300	156494980	5570	5570	5570	5570	0
508	20241216	102200	156494980	5570	5560	5570	5560	1318
509	20241216	102100	149153900	5570	5570	5570	5570	2
510	20241216	102000	149142760	5560	5560	5560	5560	0
511	20241216	101900	149142760	5560	5560	5560	5560	19
512	20241216	101800	149037120	5560	5570	5570	5560	963
513	20241216	101700	143673300	5570	5570	5570	5570	62
514	20241216	101600	143327960	5570	5570	5570	5570	91
515	20241216	101500	142821090	5580	5580	5580	5580	19
516	20241216	101400	142715070	5580	5580	5580	5580	6
517	20241216	101300	142681590	5580	5580	5580	5580	26
518	20241216	101200	142536510	5570	5570	5570	5570	17
519	20241216	101100	142441820	5580	5570	5580	5570	2490
520	20241216	101000	128572500	5580	5570	5580	5570	45
521	20241216	100900	128321840	5570	5580	5580	5570	1240
522	20241216	100800	121414730	5570	5580	5580	5570	2416
523	20241216	100700	107934360	5580	5580	5580	5580	269
524	20241216	100600	106433340	5580	5580	5580	5580	21
525	20241216	100500	106316160	5590	5590	5590	5590	2
526	20241216	100400	106304980	5580	5580	5580	5580	0
527	20241216	100300	106304980	5580	5590	5590	5580	98
528	20241216	100200	105757340	5580	5580	5580	5580	32
529	20241216	100100	105578780	5580	5580	5580	5580	18
530	20241216	100000	105478340	5580	5580	5580	5580	0
531	20241216	095900	105478340	5580	5580	5580	5580	18
532	20241216	095800	105377900	5580	5580	5580	5580	0
533	20241216	095700	105377900	5580	5580	5580	5580	18
534	20241216	095600	105277460	5590	5590	5590	5590	525
535	20241216	095500	102342710	5580	5580	5580	5580	18
536	20241216	095400	102242270	5590	5590	5590	5590	304
537	20241216	095300	100542910	5580	5590	5590	5580	47
538	20241216	095200	100280450	5580	5580	5580	5580	26
539	20241216	095100	100135370	5590	5590	5590	5590	150
540	20241216	095000	99296870	5590	5590	5590	5580	84
541	20241216	094900	98827490	5590	5590	5590	5590	17
542	20241216	094800	98732460	5580	5590	5590	5580	207
543	20241216	094700	97575510	5590	5590	5590	5590	33
544	20241216	094600	97391040	5590	5580	5590	5580	30
545	20241216	094500	97223520	5580	5580	5580	5580	0
546	20241216	094400	97223520	5580	5580	5580	5580	47
547	20241216	094300	96961260	5590	5590	5590	5590	17
548	20241216	094200	96866230	5590	5580	5590	5580	118
549	20241216	094100	96206790	5590	5590	5590	5590	10
550	20241216	094000	96150890	5590	5590	5590	5590	278
551	20241216	093900	94596870	5590	5580	5590	5580	236
552	20241216	093800	93277810	5580	5580	5580	5580	17
553	20241216	093700	93182950	5580	5580	5580	5580	640
554	20241216	093600	89611750	5580	5580	5580	5580	17
555	20241216	093500	89516890	5590	5580	5590	5580	17
556	20241216	093400	89422020	5590	5590	5590	5590	50
557	20241216	093300	89142520	5580	5580	5580	5580	18
558	20241216	093200	89042080	5590	5590	5590	5590	10
559	20241216	093100	88986180	5590	5590	5590	5590	2
560	20241216	093000	88975000	5580	5590	5590	5580	83
561	20241216	092900	88511210	5590	5590	5590	5590	319
562	20241216	092800	86728000	5590	5590	5590	5590	987
563	20241216	092700	81210670	5590	5590	5590	5580	21
564	20241216	092600	81093460	5590	5590	5590	5590	536
565	20241216	092500	78097220	5590	5590	5590	5590	484
566	20241216	092400	75391660	5590	5600	5600	5590	480
567	20241216	092300	72706650	5600	5600	5600	5600	41
568	20241216	092200	72477050	5590	5600	5600	5590	814
569	20241216	092100	67919240	5600	5600	5600	5600	37
570	20241216	092000	67712040	5600	5600	5600	5600	1
571	20241216	091900	67706440	5590	5590	5590	5590	0
572	20241216	091800	67706440	5590	5590	5600	5590	1088
573	20241216	091700	61624500	5590	5590	5590	5590	4
574	20241216	091600	61602140	5590	5590	5590	5590	215
575	20241216	091500	60400290	5590	5590	5590	5590	312
576	20241216	091400	58656210	5590	5590	5590	5590	0
577	20241216	091300	58656210	5590	5600	5600	5590	753
578	20241216	091200	54442750	5590	5590	5590	5590	292
579	20241216	091100	52810470	5580	5580	5580	5580	0
580	20241216	091000	52810470	5580	5590	5590	5580	146
581	20241216	090900	51995050	5590	5600	5600	5590	295
582	20241216	090800	50343590	5590	5590	5590	5590	0
583	20241216	090700	50343590	5590	5600	5600	5570	3124
584	20241216	090600	32908440	5600	5600	5600	5600	491
585	20241216	090500	30158840	5590	5590	5590	5590	100
586	20241216	090400	29599840	5600	5600	5600	5600	10
587	20241216	090300	29543840	5600	5600	5600	5600	172
588	20241216	090200	28580640	5600	5590	5600	5590	571
589	20241216	090100	25387750	5590	5620	5620	5580	1546
590	20241216	090000	16712400	5620	5610	5620	5580	2982