KissMeData/006730/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	184700	894874010	5570	5570	5570	5570	63037
3	20241212	184600	894874010	5570	5570	5570	5570	0
4	20241212	184500	894874010	5570	5570	5570	5570	0
5	20241212	184400	894874010	5570	5570	5570	5570	0
6	20241212	184300	894874010	5570	5570	5570	5570	0
7	20241212	184200	894874010	5570	5570	5570	5570	0
8	20241212	184100	894874010	5570	5570	5570	5570	0
9	20241212	184000	894874010	5570	5570	5570	5570	0
10	20241212	183900	894874010	5570	5570	5570	5570	0
11	20241212	183800	894874010	5570	5570	5570	5570	0
12	20241212	183700	894874010	5570	5570	5570	5570	0
13	20241212	183600	894874010	5570	5570	5570	5570	0
14	20241212	183500	894874010	5570	5570	5570	5570	0
15	20241212	183400	894874010	5570	5570	5570	5570	0
16	20241212	183300	894874010	5570	5570	5570	5570	0
17	20241212	183200	894874010	5570	5570	5570	5570	0
18	20241212	183100	894874010	5570	5570	5570	5570	0
19	20241212	183000	894874010	5570	5570	5570	5570	0
20	20241212	182900	894874010	5570	5570	5570	5570	0
21	20241212	182800	894874010	5570	5570	5570	5570	0
22	20241212	182700	894874010	5570	5570	5570	5570	0
23	20241212	182600	894874010	5570	5570	5570	5570	0
24	20241212	182500	894874010	5570	5570	5570	5570	0
25	20241212	182400	894874010	5570	5570	5570	5570	0
26	20241212	182300	894874010	5570	5570	5570	5570	0
27	20241212	182200	894874010	5570	5570	5570	5570	0
28	20241212	182100	894874010	5570	5570	5570	5570	0
29	20241212	182000	894874010	5570	5570	5570	5570	0
30	20241212	181900	894874010	5570	5570	5570	5570	0
31	20241212	181800	894874010	5570	5570	5570	5570	0
32	20241212	181700	894874010	5570	5570	5570	5570	63037
33	20241212	181600	894874010	5570	5570	5570	5570	0
34	20241212	181500	894874010	5570	5570	5570	5570	0
35	20241212	181400	894874010	5570	5570	5570	5570	0
36	20241212	181300	894874010	5570	5570	5570	5570	0
37	20241212	181200	894874010	5570	5570	5570	5570	0
38	20241212	181100	894874010	5570	5570	5570	5570	0
39	20241212	181000	894874010	5570	5570	5570	5570	0
40	20241212	180900	894874010	5570	5570	5570	5570	0
41	20241212	180800	894874010	5570	5570	5570	5570	0
42	20241212	180700	894874010	5570	5570	5570	5570	0
43	20241212	180600	894874010	5570	5570	5570	5570	0
44	20241212	180500	894874010	5570	5570	5570	5570	0
45	20241212	180400	894874010	5570	5570	5570	5570	0
46	20241212	180300	894874010	5570	5570	5570	5570	0
47	20241212	180200	894874010	5570	5570	5570	5570	0
48	20241212	180100	894874010	5570	5570	5570	5570	0
49	20241212	180000	894874010	5570	5570	5570	5570	0
50	20241212	175900	894874010	5570	5570	5570	5570	0
51	20241212	175800	894874010	5570	5570	5570	5570	0
52	20241212	175700	894874010	5570	5570	5570	5570	0
53	20241212	175600	894874010	5570	5570	5570	5570	0
54	20241212	175500	894874010	5570	5570	5570	5570	0
55	20241212	175400	894874010	5570	5570	5570	5570	0
56	20241212	175300	894874010	5570	5570	5570	5570	0
57	20241212	175200	894874010	5570	5570	5570	5570	0
58	20241212	175100	894874010	5570	5570	5570	5570	0
59	20241212	175000	894874010	5570	5570	5570	5570	0
60	20241212	174900	894874010	5570	5570	5570	5570	0
61	20241212	174800	894874010	5570	5570	5570	5570	0
62	20241212	174700	894874010	5570	5570	5570	5570	63037
63	20241212	174600	894874010	5570	5570	5570	5570	0
64	20241212	174500	894874010	5570	5570	5570	5570	0
65	20241212	174400	894874010	5570	5570	5570	5570	0
66	20241212	174300	894874010	5570	5570	5570	5570	0
67	20241212	174200	894874010	5570	5570	5570	5570	0
68	20241212	174100	894874010	5570	5570	5570	5570	0
69	20241212	174000	894874010	5570	5570	5570	5570	0
70	20241212	173900	894874010	5570	5570	5570	5570	0
71	20241212	173800	894874010	5570	5570	5570	5570	0
72	20241212	173700	894874010	5570	5570	5570	5570	0
73	20241212	173600	894874010	5570	5570	5570	5570	0
74	20241212	173500	894874010	5570	5570	5570	5570	0
75	20241212	173400	894874010	5570	5570	5570	5570	0
76	20241212	173300	894874010	5570	5570	5570	5570	0
77	20241212	173200	894874010	5570	5570	5570	5570	0
78	20241212	173100	894874010	5570	5570	5570	5570	0
79	20241212	173000	894874010	5570	5570	5570	5570	0
80	20241212	172900	894874010	5570	5570	5570	5570	0
81	20241212	172800	894874010	5570	5570	5570	5570	0
82	20241212	172700	894874010	5570	5570	5570	5570	0
83	20241212	172600	894874010	5570	5570	5570	5570	0
84	20241212	172500	894874010	5570	5570	5570	5570	0
85	20241212	172400	894874010	5570	5570	5570	5570	0
86	20241212	172300	894874010	5570	5570	5570	5570	0
87	20241212	172200	894874010	5570	5570	5570	5570	0
88	20241212	172100	894874010	5570	5570	5570	5570	0
89	20241212	172000	894874010	5570	5570	5570	5570	0
90	20241212	171900	894874010	5570	5570	5570	5570	0
91	20241212	171800	894874010	5570	5570	5570	5570	0
92	20241212	171700	894874010	5570	5570	5570	5570	63037
93	20241212	171600	894874010	5570	5570	5570	5570	0
94	20241212	171500	894874010	5570	5570	5570	5570	0
95	20241212	171400	894874010	5570	5570	5570	5570	0
96	20241212	171300	894874010	5570	5570	5570	5570	0
97	20241212	171200	894874010	5570	5570	5570	5570	0
98	20241212	171100	894874010	5570	5570	5570	5570	0
99	20241212	171000	894874010	5570	5570	5570	5570	0
100	20241212	170900	894874010	5570	5570	5570	5570	0
101	20241212	170800	894874010	5570	5570	5570	5570	0
102	20241212	170700	894874010	5570	5570	5570	5570	0
103	20241212	170600	894874010	5570	5570	5570	5570	0
104	20241212	170500	894874010	5570	5570	5570	5570	0
105	20241212	170400	894874010	5570	5570	5570	5570	0
106	20241212	170300	894874010	5570	5570	5570	5570	0
107	20241212	170200	894874010	5570	5570	5570	5570	0
108	20241212	170100	894874010	5570	5570	5570	5570	0
109	20241212	170000	894874010	5570	5570	5570	5570	0
110	20241212	165900	894874010	5570	5570	5570	5570	0
111	20241212	165800	894874010	5570	5570	5570	5570	0
112	20241212	165700	894874010	5570	5570	5570	5570	0
113	20241212	165600	894874010	5570	5570	5570	5570	0
114	20241212	165500	894874010	5570	5570	5570	5570	0
115	20241212	165400	894874010	5570	5570	5570	5570	0
116	20241212	165300	894874010	5570	5570	5570	5570	0
117	20241212	165200	894874010	5570	5570	5570	5570	0
118	20241212	165100	894874010	5570	5570	5570	5570	0
119	20241212	165000	894874010	5570	5570	5570	5570	0
120	20241212	164900	894874010	5570	5570	5570	5570	0
121	20241212	164800	894874010	5570	5570	5570	5570	0
122	20241212	164700	894874010	5570	5570	5570	5570	63037
123	20241212	164600	894874010	5570	5570	5570	5570	0
124	20241212	164500	894874010	5570	5570	5570	5570	0
125	20241212	164400	894874010	5570	5570	5570	5570	0
126	20241212	164300	894874010	5570	5570	5570	5570	0
127	20241212	164200	894874010	5570	5570	5570	5570	0
128	20241212	164100	894874010	5570	5570	5570	5570	0
129	20241212	164000	894874010	5570	5570	5570	5570	0
130	20241212	163900	894874010	5570	5570	5570	5570	0
131	20241212	163800	894874010	5570	5570	5570	5570	0
132	20241212	163700	894874010	5570	5570	5570	5570	0
133	20241212	163600	894874010	5570	5570	5570	5570	0
134	20241212	163500	894874010	5570	5570	5570	5570	0
135	20241212	163400	894874010	5570	5570	5570	5570	0
136	20241212	163300	894874010	5570	5570	5570	5570	0
137	20241212	163200	894874010	5570	5570	5570	5570	0
138	20241212	163100	894874010	5570	5570	5570	5570	0
139	20241212	163000	894874010	5570	5570	5570	5570	0
140	20241212	162900	894874010	5570	5570	5570	5570	0
141	20241212	162800	894874010	5570	5570	5570	5570	0
142	20241212	162700	894874010	5570	5570	5570	5570	0
143	20241212	162600	894874010	5570	5570	5570	5570	0
144	20241212	162500	894874010	5570	5570	5570	5570	0
145	20241212	162400	894874010	5570	5570	5570	5570	0
146	20241212	162300	894874010	5570	5570	5570	5570	0
147	20241212	162200	894874010	5570	5570	5570	5570	0
148	20241212	162100	894874010	5570	5570	5570	5570	0
149	20241212	162000	894874010	5570	5570	5570	5570	0
150	20241212	161900	894874010	5570	5570	5570	5570	0
151	20241212	161800	894874010	5570	5570	5570	5570	0
152	20241212	161700	894874010	5570	5570	5570	5570	63037
153	20241212	161600	894874010	5570	5570	5570	5570	0
154	20241212	161500	894874010	5570	5570	5570	5570	0
155	20241212	161400	894874010	5570	5570	5570	5570	0
156	20241212	161300	894874010	5570	5570	5570	5570	0
157	20241212	161200	894874010	5570	5570	5570	5570	0
158	20241212	161100	894874010	5570	5570	5570	5570	0
159	20241212	161000	894874010	5570	5570	5570	5570	0
160	20241212	160900	894874010	5570	5570	5570	5570	0
161	20241212	160800	894874010	5570	5570	5570	5570	0
162	20241212	160700	894874010	5570	5570	5570	5570	0
163	20241212	160600	894874010	5570	5570	5570	5570	0
164	20241212	160500	894874010	5570	5570	5570	5570	0
165	20241212	160400	894874010	5570	5570	5570	5570	0
166	20241212	160300	894874010	5570	5570	5570	5570	0
167	20241212	160200	894874010	5570	5570	5570	5570	0
168	20241212	160100	894874010	5570	5570	5570	5570	0
169	20241212	160000	894874010	5570	5570	5570	5570	0
170	20241212	155900	894874010	5570	5570	5570	5570	0
171	20241212	155800	894874010	5570	5570	5570	5570	0
172	20241212	155700	894874010	5570	5570	5570	5570	0
173	20241212	155600	894874010	5570	5570	5570	5570	0
174	20241212	155500	894874010	5570	5570	5570	5570	0
175	20241212	155400	894874010	5570	5570	5570	5570	0
176	20241212	155300	894874010	5570	5570	5570	5570	0
177	20241212	155200	894874010	5570	5570	5570	5570	0
178	20241212	155100	894874010	5570	5570	5570	5570	0
179	20241212	155000	894874010	5570	5570	5570	5570	0
180	20241212	154900	894874010	5570	5570	5570	5570	0
181	20241212	154800	894874010	5570	5570	5570	5570	0
182	20241212	154700	894874010	5570	5570	5570	5570	63037
183	20241212	154600	894874010	5570	5570	5570	5570	0
184	20241212	154500	894874010	5570	5570	5570	5570	0
185	20241212	154400	894874010	5570	5570	5570	5570	0
186	20241212	154300	894874010	5570	5570	5570	5570	0
187	20241212	154200	894874010	5570	5570	5570	5570	0
188	20241212	154100	894874010	5570	5570	5570	5570	0
189	20241212	154000	894874010	5570	5570	5570	5570	0
190	20241212	153900	894874010	5570	5570	5570	5570	0
191	20241212	153800	894874010	5570	5570	5570	5570	0
192	20241212	153700	894874010	5570	5570	5570	5570	0
193	20241212	153600	894874010	5570	5570	5570	5570	0
194	20241212	153500	894874010	5570	5570	5570	5570	0
195	20241212	153400	894874010	5570	5570	5570	5570	0
196	20241212	153300	894874010	5570	5570	5570	5570	0
197	20241212	153200	894874010	5570	5570	5570	5570	0
198	20241212	153100	894874010	5570	5570	5570	5570	0
199	20241212	153000	894874010	5570	5570	5570	5570	63037
200	20241212	152900	543757920	5620	5620	5620	5620	0
201	20241212	152800	543757920	5620	5620	5620	5620	0
202	20241212	152700	543757920	5620	5620	5620	5620	0
203	20241212	152600	543757920	5620	5620	5620	5620	0
204	20241212	152500	543757920	5620	5620	5620	5620	0
205	20241212	152400	543757920	5620	5620	5620	5620	0
206	20241212	152300	543757920	5620	5620	5620	5620	0
207	20241212	152200	543757920	5620	5620	5620	5620	0
208	20241212	152100	543757920	5620	5620	5620	5620	0
209	20241212	152000	543757920	5620	5620	5620	5620	0
210	20241212	151900	543757920	5620	5590	5620	5590	588
211	20241212	151800	540461590	5590	5580	5600	5580	1653
212	20241212	151700	531231050	5580	5600	5610	5580	2717
213	20241212	151600	516038120	5610	5600	5610	5600	137
214	20241212	151500	515270060	5610	5610	5610	5600	1759
215	20241212	151400	505409410	5610	5620	5620	5610	1992
216	20241212	151300	494233400	5610	5610	5630	5610	485
217	20241212	151200	491511690	5630	5620	5630	5610	1541
218	20241212	151100	482848120	5610	5610	5620	5610	176
219	20241212	151000	481860000	5620	5610	5620	5610	192
220	20241212	150900	480782040	5610	5610	5620	5610	491
221	20241212	150800	478023670	5620	5610	5620	5610	567
222	20241212	150700	474838020	5610	5610	5620	5610	145
223	20241212	150600	474024310	5610	5610	5620	5610	114
224	20241212	150500	473384600	5610	5600	5620	5600	153
225	20241212	150400	472525890	5620	5600	5620	5600	891
226	20241212	150300	467528380	5600	5600	5610	5600	112
227	20241212	150200	466901000	5600	5600	5610	5600	169
228	20241212	150100	465953950	5600	5600	5610	5600	124
229	20241212	150000	465259320	5610	5600	5610	5600	151
230	20241212	145900	464413360	5600	5590	5610	5590	189
231	20241212	145800	463355080	5590	5590	5610	5590	117
232	20241212	145700	462700730	5590	5600	5610	5580	116
233	20241212	145600	462052880	5580	5580	5600	5580	338
234	20241212	145500	460161620	5580	5580	5600	5580	285
235	20241212	145400	458569470	5580	5580	5590	5580	114
236	20241212	145300	457933180	5580	5580	5590	5580	96
237	20241212	145200	457397410	5570	5570	5590	5570	126
238	20241212	145100	456695020	5570	5590	5590	5570	119
239	20241212	145000	456031780	5570	5580	5590	5570	119
240	20241212	144900	455367920	5580	5580	5590	5580	101
241	20241212	144800	454804250	5580	5580	5590	5580	92
242	20241212	144700	454290640	5580	5580	5590	5580	122
243	20241212	144600	453609320	5580	5570	5590	5570	107
244	20241212	144500	453012160	5570	5570	5590	5570	78
245	20241212	144400	452577500	5590	5570	5590	5570	91
246	20241212	144300	452070190	5570	5570	5590	5570	102
247	20241212	144200	451501740	5570	5580	5590	5570	129
248	20241212	144100	450782520	5570	5570	5580	5570	114
249	20241212	144000	450147140	5570	5570	5590	5570	370
250	20241212	143900	448083300	5570	5580	5590	5570	97
251	20241212	143800	447542250	5580	5590	5590	5580	110
252	20241212	143700	446928300	5580	5580	5590	5580	90
253	20241212	143600	446426000	5580	5570	5590	5570	106
254	20241212	143500	445835000	5570	5570	5590	5570	250
255	20241212	143400	444440260	5570	5570	5580	5570	101
256	20241212	143300	443877490	5570	5570	5580	5570	90
257	20241212	143200	443376090	5570	5570	5580	5570	86
258	20241212	143100	442896920	5570	5570	5590	5570	84
259	20241212	143000	442428880	5570	5570	5590	5570	99
260	20241212	142900	441877330	5570	5590	5590	5570	64
261	20241212	142800	441520630	5570	5580	5580	5570	549
262	20241212	142700	438457630	5570	5570	5570	5570	81
263	20241212	142600	438006460	5570	5570	5570	5570	137
264	20241212	142500	437243370	5570	5570	5570	5570	41
265	20241212	142400	437015000	5570	5580	5580	5570	225
266	20241212	142300	435759910	5580	5580	5580	5580	51
267	20241212	142200	435475330	5600	5570	5600	5570	49
268	20241212	142100	435202370	5570	5570	5590	5570	248
269	20241212	142000	433818730	5570	5580	5580	5570	51
270	20241212	141900	433534650	5570	5570	5570	5570	73
271	20241212	141800	433128040	5570	5570	5570	5570	55
272	20241212	141700	432821690	5570	5570	5570	5570	73
273	20241212	141600	432415080	5570	5570	5570	5570	65
274	20241212	141500	432053030	5570	5590	5590	5570	23
275	20241212	141400	431924900	5570	5570	5570	5570	13
276	20241212	141300	431852490	5570	5570	5570	5570	8
277	20241212	141200	431807930	5570	5580	5580	5570	152
278	20241212	141100	430959960	5570	5570	5570	5570	13
279	20241212	141000	430887550	5570	5570	5570	5570	109
280	20241212	140900	430280420	5570	5580	5580	5570	544
281	20241212	140800	427247590	5570	5580	5580	5570	106
282	20241212	140700	426656170	5570	5570	5580	5570	25
283	20241212	140600	426516820	5570	5570	5570	5570	19
284	20241212	140500	426410990	5570	5570	5570	5570	7
285	20241212	140400	426372000	5580	5570	5580	5570	75
286	20241212	140300	425953630	5570	5570	5570	5570	21
287	20241212	140200	425836660	5560	5590	5590	5550	5008
288	20241212	140100	397982470	5580	5580	5580	5570	600
289	20241212	140000	394634590	5570	5570	5570	5570	13
290	20241212	135900	394562180	5570	5570	5570	5570	15
291	20241212	135800	394478630	5570	5570	5570	5570	32
292	20241212	135700	394300390	5590	5570	5590	5570	17
293	20241212	135600	394205640	5570	5570	5570	5570	14
294	20241212	135500	394127660	5610	5570	5610	5560	910
295	20241212	135400	389044650	5560	5560	5560	5560	14
296	20241212	135300	388966810	5560	5560	5560	5560	14
297	20241212	135200	388888970	5560	5560	5560	5560	7
298	20241212	135100	388850050	5560	5560	5560	5560	20
299	20241212	135000	388738850	5560	5570	5570	5560	13
300	20241212	134900	388666500	5580	5560	5580	5560	52
301	20241212	134800	388376920	5560	5560	5560	5560	8
302	20241212	134700	388332440	5560	5560	5570	5560	21
303	20241212	134600	388215660	5580	5560	5580	5560	173
304	20241212	134500	387251380	5560	5550	5560	5550	141
305	20241212	134400	386467490	5550	5550	5550	5550	19
306	20241212	134300	386362040	5560	5550	5560	5550	720
307	20241212	134200	382358910	5560	5550	5560	5550	407
308	20241212	134100	380096060	5550	5550	5550	5550	20
309	20241212	134000	379985060	5550	5550	5550	5550	13
310	20241212	133900	379912910	5560	5550	5560	5550	165
311	20241212	133800	378995580	5550	5550	5550	5550	21
312	20241212	133700	378879030	5550	5550	5550	5550	6
313	20241212	133600	378845730	5550	5560	5560	5550	56
314	20241212	133500	378534430	5550	5550	5550	5550	29
315	20241212	133400	378373480	5560	5550	5560	5550	37
316	20241212	133300	378167830	5550	5560	5560	5550	373
317	20241212	133200	376094010	5560	5550	5560	5550	76
318	20241212	133100	375671720	5560	5560	5570	5560	1042
319	20241212	133000	369877990	5560	5560	5570	5560	8
320	20241212	132900	369833500	5560	5560	5560	5560	52
321	20241212	132800	369544380	5560	5560	5560	5560	0
322	20241212	132700	369544380	5560	5560	5560	5560	15
323	20241212	132600	369460980	5560	5560	5560	5560	25
324	20241212	132500	369321980	5560	5560	5560	5560	0
325	20241212	132400	369321980	5560	5560	5560	5560	15
326	20241212	132300	369238580	5560	5560	5560	5560	26
327	20241212	132200	369094020	5560	5560	5560	5560	1
328	20241212	132100	369088460	5560	5560	5560	5560	610
329	20241212	132000	365696860	5550	5550	5550	5550	19
330	20241212	131900	365591410	5550	5560	5560	5550	10
331	20241212	131800	365535880	5560	5550	5560	5550	18
332	20241212	131700	365435930	5550	5550	5550	5550	20
333	20241212	131600	365324930	5550	5550	5550	5550	8
334	20241212	131500	365280530	5550	5550	5560	5550	162
335	20241212	131400	364379930	5550	5550	5550	5550	20
336	20241212	131300	364268930	5550	5560	5560	5550	9
337	20241212	131200	364218970	5550	5550	5550	5550	6
338	20241212	131100	364185670	5560	5550	5560	5550	328
339	20241212	131000	362362270	5550	5560	5560	5550	1557
340	20241212	130900	353705420	5550	5550	5550	5550	6
341	20241212	130800	353672120	5550	5550	5550	5550	28
342	20241212	130700	353516720	5550	5550	5550	5550	6
343	20241212	130600	353483420	5550	5550	5550	5550	6
344	20241212	130500	353450120	5550	5550	5550	5550	15
345	20241212	130400	353366870	5550	5550	5550	5550	13
346	20241212	130300	353294720	5550	5550	5550	5550	13
347	20241212	130200	353222570	5560	5560	5560	5560	160
348	20241212	130100	352332970	5550	5560	5560	5550	242
349	20241212	130000	350987580	5560	5560	5560	5560	95
350	20241212	125900	350459380	5560	5550	5560	5550	1393
351	20241212	125800	342714450	5550	5550	5550	5550	13
352	20241212	125700	342642300	5550	5550	5550	5550	197
353	20241212	125600	341548950	5550	5550	5550	5550	6
354	20241212	125500	341515650	5550	5550	5550	5550	20
355	20241212	125400	341404650	5560	5550	5560	5550	15
356	20241212	125300	341321390	5550	5550	5550	5550	7
357	20241212	125200	341282540	5550	5550	5550	5550	21
358	20241212	125100	341165990	5550	5550	5550	5550	13
359	20241212	125000	341093840	5550	5550	5550	5550	0
360	20241212	124900	341093840	5550	5560	5560	5550	38
361	20241212	124800	340882820	5550	5550	5550	5550	8
362	20241212	124700	340838420	5550	5560	5560	5550	8
363	20241212	124600	340794010	5550	5550	5550	5550	27
364	20241212	124500	340644160	5550	5550	5550	5550	8
365	20241212	124400	340599760	5550	5550	5550	5550	7
366	20241212	124300	340560910	5550	5560	5560	5550	434
367	20241212	124200	338147940	5560	5550	5560	5550	283
368	20241212	124100	336574540	5550	5550	5550	5550	6
369	20241212	124000	336541240	5550	5550	5560	5550	33
370	20241212	123900	336357960	5550	5550	5550	5550	14
371	20241212	123800	336280260	5550	5560	5560	5550	120
372	20241212	123700	335613080	5560	5550	5560	5550	101
373	20241212	123600	335051650	5550	5550	5550	5550	14
374	20241212	123500	334973950	5550	5550	5560	5550	111
375	20241212	123400	334356900	5550	5550	5550	5550	29
376	20241212	123300	334195950	5550	5550	5550	5550	14
377	20241212	123200	334118250	5560	5560	5560	5560	1
378	20241212	123100	334112690	5550	5550	5550	5550	26
379	20241212	123000	333968390	5560	5550	5560	5550	2571
380	20241212	122900	319673830	5560	5550	5560	5550	211
381	20241212	122800	318500780	5550	5560	5560	5550	2442
382	20241212	122700	304923630	5560	5560	5560	5560	166
383	20241212	122600	304000670	5560	5560	5560	5560	10
384	20241212	122500	303945070	5560	5560	5560	5560	48
385	20241212	122400	303678190	5560	5560	5570	5560	10
386	20241212	122300	303622580	5560	5560	5560	5560	16
387	20241212	122200	303533620	5560	5560	5560	5560	34
388	20241212	122100	303344580	5560	5560	5560	5560	24
389	20241212	122000	303211140	5560	5560	5560	5560	17
390	20241212	121900	303116620	5560	5560	5560	5560	23
391	20241212	121800	302988740	5560	5560	5560	5560	34
392	20241212	121700	302799700	5560	5560	5560	5560	16
393	20241212	121600	302710740	5560	5560	5570	5560	26
394	20241212	121500	302566090	5560	5570	5570	5560	36
395	20241212	121400	302365640	5570	5570	5570	5570	17
396	20241212	121300	302270950	5570	5570	5570	5570	246
397	20241212	121200	300900730	5570	5570	5570	5570	32
398	20241212	121100	300722490	5570	5570	5570	5570	24
399	20241212	121000	300588810	5570	5570	5570	5570	16
400	20241212	120900	300499690	5570	5570	5570	5570	30
401	20241212	120800	300332590	5570	5570	5570	5570	35
402	20241212	120700	300137640	5570	5570	5570	5570	881
403	20241212	120600	295230470	5570	5580	5590	5570	984
404	20241212	120500	289741540	5580	5580	5580	5580	12
405	20241212	120400	289674580	5580	5580	5580	5580	24
406	20241212	120300	289540660	5580	5580	5580	5580	30
407	20241212	120200	289373260	5580	5580	5580	5580	51
408	20241212	120100	289088680	5580	5580	5580	5580	23
409	20241212	120000	288960340	5580	5580	5580	5580	22
410	20241212	115900	288837580	5580	5580	5580	5580	24
411	20241212	115800	288703660	5580	5580	5580	5580	1012
412	20241212	115700	283056700	5570	5570	5570	5570	31
413	20241212	115600	282884030	5570	5570	5570	5570	23
414	20241212	115500	282755920	5570	5570	5570	5570	20
415	20241212	115400	282644520	5570	5570	5570	5570	32
416	20241212	115300	282466280	5570	5570	5580	5570	24
417	20241212	115200	282332590	5570	5580	5580	5570	569
418	20241212	115100	279157590	5580	5580	5580	5580	30
419	20241212	115000	278990190	5580	5580	5580	5580	31
420	20241212	114900	278817210	5580	5580	5580	5580	35
421	20241212	114800	278621910	5580	5580	5580	5580	32
422	20241212	114700	278443350	5580	5580	5590	5580	28
423	20241212	114600	278287100	5580	5580	5580	5580	15
424	20241212	114500	278203400	5580	5580	5580	5580	621
425	20241212	114400	274738220	5580	5580	5580	5580	10
426	20241212	114300	274682420	5580	5580	5580	5580	32
427	20241212	114200	274503860	5580	5580	5580	5580	32
428	20241212	114100	274325300	5580	5580	5580	5580	10
429	20241212	114000	274269500	5580	5580	5580	5580	33
430	20241212	113900	274085360	5580	5590	5590	5580	341
431	20241212	113800	272179270	5590	5590	5590	5590	25
432	20241212	113700	272039520	5590	5590	5590	5590	181
433	20241212	113600	271027730	5590	5590	5590	5590	10
434	20241212	113500	270971830	5590	5590	5600	5590	31
435	20241212	113400	270798530	5590	5590	5590	5590	24
436	20241212	113300	270664370	5590	5590	5590	5590	17
437	20241212	113200	270569340	5590	5590	5590	5590	31
438	20241212	113100	270396050	5590	5590	5590	5590	24
439	20241212	113000	270261890	5590	5590	5590	5590	28
440	20241212	112900	270105370	5590	5590	5590	5590	31
441	20241212	112800	269932080	5590	5590	5590	5590	19
442	20241212	112700	269825870	5590	5590	5590	5590	186
443	20241212	112600	268786130	5590	5590	5590	5590	44
444	20241212	112500	268540170	5590	5590	5590	5590	17
445	20241212	112400	268445140	5590	5590	5590	5590	9
446	20241212	112300	268394830	5590	5590	5600	5590	47
447	20241212	112200	268132090	5590	5590	5590	5590	17
448	20241212	112100	268037060	5590	5590	5590	5590	10
449	20241212	112000	267981160	5590	5610	5610	5590	38
450	20241212	111900	267768630	5600	5580	5600	5580	516
451	20241212	111800	264883900	5580	5580	5580	5580	12
452	20241212	111700	264816940	5580	5590	5590	5580	40
453	20241212	111600	264593630	5580	5590	5590	5580	25
454	20241212	111500	264454120	5580	5580	5580	5580	142
455	20241212	111400	263661760	5580	5580	5580	5580	28
456	20241212	111300	263505520	5580	5580	5580	5580	14
457	20241212	111200	263427400	5580	5580	5580	5580	255
458	20241212	111100	262004500	5580	5580	5590	5580	126
459	20241212	111000	261300520	5590	5590	5590	5590	281
460	20241212	110900	259729730	5590	5590	5590	5590	20
461	20241212	110800	259617930	5590	5590	5590	5590	38
462	20241212	110700	259405510	5590	5610	5610	5590	15
463	20241212	110600	259321600	5600	5600	5610	5600	30
464	20241212	110500	259153590	5600	5600	5600	5600	103
465	20241212	110400	258576790	5600	5600	5600	5600	4
466	20241212	110300	258554390	5600	5600	5600	5600	114
467	20241212	110200	257915990	5600	5600	5600	5600	269
468	20241212	110100	256409590	5600	5610	5610	5600	104
469	20241212	110000	255826190	5600	5600	5600	5600	23
470	20241212	105900	255697390	5600	5600	5600	5600	36
471	20241212	105800	255495790	5600	5600	5610	5600	16
472	20241212	105700	255406180	5600	5600	5600	5600	22
473	20241212	105600	255282980	5600	5600	5600	5600	23
474	20241212	105500	255154180	5600	5600	5600	5600	27
475	20241212	105400	255002980	5600	5600	5600	5600	23
476	20241212	105300	254874180	5600	5610	5610	5600	592
477	20241212	105200	251553230	5600	5600	5600	5600	23
478	20241212	105100	251424430	5600	5600	5600	5600	34
479	20241212	105000	251234030	5600	5600	5600	5600	15
480	20241212	104900	251150030	5600	5600	5600	5600	23
481	20241212	104800	251021230	5600	5600	5600	5600	33
482	20241212	104700	250836430	5600	5600	5600	5600	10
483	20241212	104600	250780430	5600	5600	5610	5600	23
484	20241212	104500	250651620	5600	5600	5600	5600	11
485	20241212	104400	250590020	5600	5600	5600	5600	12
486	20241212	104300	250522820	5600	5600	5600	5600	127
487	20241212	104200	249811620	5600	5610	5610	5600	315
488	20241212	104100	248045060	5600	5600	5600	5600	19
489	20241212	104000	247938660	5600	5600	5600	5590	253
490	20241212	103900	246522000	5610	5600	5610	5600	54
491	20241212	103800	246219560	5590	5590	5590	5590	16
492	20241212	103700	246130120	5590	5590	5590	5590	19
493	20241212	103600	246023910	5590	5590	5590	5590	6
494	20241212	103500	245990370	5590	5590	5600	5590	17
495	20241212	103400	245895330	5600	5600	5610	5590	19
496	20241212	103300	245789040	5590	5600	5610	5590	19
497	20241212	103200	245682740	5590	5600	5610	5590	1166
498	20241212	103100	239153190	5600	5600	5600	5600	15
499	20241212	103000	239069190	5600	5600	5600	5600	13
500	20241212	102900	238996390	5600	5590	5600	5590	17
501	20241212	102800	238901320	5590	5590	5610	5590	47
502	20241212	102700	238638570	5580	5580	5580	5580	14
503	20241212	102600	238560450	5580	5580	5580	5580	0
504	20241212	102500	238560450	5580	5580	5610	5580	129
505	20241212	102400	237839590	5580	5580	5580	5580	14
506	20241212	102300	237761470	5570	5570	5570	5570	0
507	20241212	102200	237761470	5570	5570	5580	5570	29
508	20241212	102100	237599900	5570	5570	5580	5570	530
509	20241212	102000	234645280	5570	5570	5570	5570	0
510	20241212	101900	234645280	5570	5570	5580	5570	27
511	20241212	101800	234494880	5570	5580	5580	5570	44
512	20241212	101700	234249510	5570	5570	5570	5570	0
513	20241212	101600	234249510	5570	5570	5580	5570	28
514	20241212	101500	234093530	5570	5570	5570	5570	9
515	20241212	101400	234043400	5570	5570	5570	5570	6
516	20241212	101300	234009980	5580	5580	5580	5580	31
517	20241212	101200	233837000	5580	5580	5580	5580	479
518	20241212	101100	231164180	5580	5580	5580	5580	8
519	20241212	101000	231119540	5580	5580	5580	5580	7
520	20241212	100900	231080480	5600	5580	5600	5580	1028
521	20241212	100800	225334210	5580	5590	5590	5580	44
522	20241212	100700	225088340	5590	5590	5590	5590	95
523	20241212	100600	224557290	5590	5590	5600	5590	785
524	20241212	100500	220169130	5580	5580	5590	5580	52
525	20241212	100400	219878800	5580	5600	5600	5580	5
526	20241212	100300	219850880	5600	5580	5600	5580	401
527	20241212	100200	217611490	5580	5580	5580	5580	7
528	20241212	100100	217572430	5580	5580	5590	5580	157
529	20241212	100000	216696360	5590	5580	5590	5580	19
530	20241212	095900	216590280	5580	5570	5590	5570	14
531	20241212	095800	216512210	5580	5580	5600	5580	72
532	20241212	095700	216110410	5580	5580	5580	5570	222
533	20241212	095600	214871710	5580	5580	5600	5580	17
534	20241212	095500	214776710	5590	5570	5590	5570	983
535	20241212	095400	209291350	5560	5560	5580	5560	1771
536	20241212	095300	199441880	5580	5570	5580	5540	3421
537	20241212	095200	180449360	5580	5590	5590	5570	5060
538	20241212	095100	152191810	5600	5600	5600	5600	2585
539	20241212	095000	137715810	5610	5610	5610	5610	1
540	20241212	094900	137710200	5600	5600	5600	5600	426
541	20241212	094800	135324600	5600	5600	5600	5600	0
542	20241212	094700	135324600	5600	5610	5610	5600	1821
543	20241212	094600	125112990	5610	5610	5610	5610	1913
544	20241212	094500	114381060	5620	5610	5620	5610	1001
545	20241212	094400	108765440	5630	5630	5630	5630	0
546	20241212	094300	108765440	5630	5630	5630	5630	0
547	20241212	094200	108765440	5630	5630	5630	5630	3
548	20241212	094100	108748550	5630	5620	5630	5620	1008
549	20241212	094000	103083570	5620	5620	5620	5620	0
550	20241212	093900	103083570	5620	5620	5620	5620	9
551	20241212	093800	103032990	5620	5620	5620	5620	150
552	20241212	093700	102189990	5620	5620	5620	5620	0
553	20241212	093600	102189990	5620	5620	5620	5620	4
554	20241212	093500	102167510	5620	5620	5620	5620	806
555	20241212	093400	97637790	5630	5630	5630	5630	0
556	20241212	093300	97637790	5630	5630	5630	5630	140
557	20241212	093200	96849590	5630	5610	5630	5610	548
558	20241212	093100	93768570	5610	5610	5620	5610	153
559	20241212	093000	92910220	5610	5610	5610	5610	1197
560	20241212	092900	86195050	5610	5610	5610	5610	0
561	20241212	092800	86195050	5610	5610	5610	5610	60
562	20241212	092700	85858450	5610	5610	5610	5610	79
563	20241212	092600	85415260	5610	5610	5610	5610	182
564	20241212	092500	84394240	5610	5610	5610	5610	432
565	20241212	092400	81970720	5610	5610	5610	5610	0
566	20241212	092300	81970720	5610	5610	5610	5610	293
567	20241212	092200	80326990	5620	5620	5620	5620	37
568	20241212	092100	80119050	5620	5610	5620	5610	327
569	20241212	092000	78282820	5610	5630	5630	5610	2644
570	20241212	091900	63444040	5630	5630	5630	5630	745
571	20241212	091800	59249690	5630	5640	5640	5630	1323
572	20241212	091700	51801060	5640	5640	5650	5640	439
573	20241212	091600	49324940	5640	5640	5640	5640	274
574	20241212	091500	47779580	5640	5640	5640	5640	178
575	20241212	091400	46775660	5650	5640	5650	5640	119
576	20241212	091300	46104430	5640	5640	5640	5640	116
577	20241212	091200	45450190	5640	5640	5650	5640	265
578	20241212	091100	43953580	5650	5640	5650	5640	221
579	20241212	091000	42707110	5630	5630	5630	5630	692
580	20241212	090900	38811150	5620	5620	5620	5620	182
581	20241212	090800	37788310	5650	5650	5650	5650	20
582	20241212	090700	37675310	5630	5630	5630	5630	184
583	20241212	090600	36639390	5650	5650	5650	5630	822
584	20241212	090500	31999220	5640	5640	5640	5640	9
585	20241212	090400	31948460	5650	5640	5650	5640	4000
586	20241212	090300	9349400	5610	5650	5650	5610	1366
587	20241212	090200	1684600	5610	5630	5630	5610	275
588	20241212	090100	140000	5600	5600	5600	5600	0
589	20241212	090000	140000	5600	5600	5600	5600	25