KissMeData/006060/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	184600	1155714245	4475	4475	4475	4475	9733
3	20241212	184500	1155714245	4475	4475	4475	4475	0
4	20241212	184400	1155714245	4475	4475	4475	4475	0
5	20241212	184300	1155714245	4475	4475	4475	4475	0
6	20241212	184200	1155714245	4475	4475	4475	4475	0
7	20241212	184100	1155714245	4475	4475	4475	4475	0
8	20241212	184000	1155714245	4475	4475	4475	4475	0
9	20241212	183900	1155714245	4475	4475	4475	4475	0
10	20241212	183800	1155714245	4475	4475	4475	4475	0
11	20241212	183700	1155714245	4475	4475	4475	4475	0
12	20241212	183600	1155714245	4475	4475	4475	4475	0
13	20241212	183500	1155714245	4475	4475	4475	4475	0
14	20241212	183400	1155714245	4475	4475	4475	4475	0
15	20241212	183300	1155714245	4475	4475	4475	4475	0
16	20241212	183200	1155714245	4475	4475	4475	4475	0
17	20241212	183100	1155714245	4475	4475	4475	4475	0
18	20241212	183000	1155714245	4475	4475	4475	4475	0
19	20241212	182900	1155714245	4475	4475	4475	4475	0
20	20241212	182800	1155714245	4475	4475	4475	4475	0
21	20241212	182700	1155714245	4475	4475	4475	4475	0
22	20241212	182600	1155714245	4475	4475	4475	4475	0
23	20241212	182500	1155714245	4475	4475	4475	4475	0
24	20241212	182400	1155714245	4475	4475	4475	4475	0
25	20241212	182300	1155714245	4475	4475	4475	4475	0
26	20241212	182200	1155714245	4475	4475	4475	4475	0
27	20241212	182100	1155714245	4475	4475	4475	4475	0
28	20241212	182000	1155714245	4475	4475	4475	4475	0
29	20241212	181900	1155714245	4475	4475	4475	4475	0
30	20241212	181800	1155714245	4475	4475	4475	4475	0
31	20241212	181700	1155714245	4475	4475	4475	4475	0
32	20241212	181600	1155714245	4475	4475	4475	4475	9733
33	20241212	181500	1155714245	4475	4475	4475	4475	0
34	20241212	181400	1155714245	4475	4475	4475	4475	0
35	20241212	181300	1155714245	4475	4475	4475	4475	0
36	20241212	181200	1155714245	4475	4475	4475	4475	0
37	20241212	181100	1155714245	4475	4475	4475	4475	0
38	20241212	181000	1155714245	4475	4475	4475	4475	0
39	20241212	180900	1155714245	4475	4475	4475	4475	0
40	20241212	180800	1155714245	4475	4475	4475	4475	0
41	20241212	180700	1155714245	4475	4475	4475	4475	0
42	20241212	180600	1155714245	4475	4475	4475	4475	0
43	20241212	180500	1155714245	4475	4475	4475	4475	0
44	20241212	180400	1155714245	4475	4475	4475	4475	0
45	20241212	180300	1155714245	4475	4475	4475	4475	0
46	20241212	180200	1155714245	4475	4475	4475	4475	0
47	20241212	180100	1155714245	4475	4475	4475	4475	0
48	20241212	180000	1155714245	4475	4475	4475	4475	0
49	20241212	175900	1155714245	4475	4475	4475	4475	0
50	20241212	175800	1155714245	4475	4475	4475	4475	0
51	20241212	175700	1155714245	4475	4475	4475	4475	0
52	20241212	175600	1155714245	4475	4475	4475	4475	0
53	20241212	175500	1155714245	4475	4475	4475	4475	0
54	20241212	175400	1155714245	4475	4475	4475	4475	0
55	20241212	175300	1155714245	4475	4475	4475	4475	0
56	20241212	175200	1155714245	4475	4475	4475	4475	0
57	20241212	175100	1155714245	4475	4475	4475	4475	0
58	20241212	175000	1155714245	4475	4475	4475	4475	0
59	20241212	174900	1155714245	4475	4475	4475	4475	0
60	20241212	174800	1155714245	4475	4475	4475	4475	0
61	20241212	174700	1155714245	4475	4475	4475	4475	0
62	20241212	174600	1155714245	4475	4475	4475	4475	9733
63	20241212	174500	1155714245	4475	4475	4475	4475	0
64	20241212	174400	1155714245	4475	4475	4475	4475	0
65	20241212	174300	1155714245	4475	4475	4475	4475	0
66	20241212	174200	1155714245	4475	4475	4475	4475	0
67	20241212	174100	1155714245	4475	4475	4475	4475	0
68	20241212	174000	1155714245	4475	4475	4475	4475	0
69	20241212	173900	1155714245	4475	4475	4475	4475	0
70	20241212	173800	1155714245	4475	4475	4475	4475	0
71	20241212	173700	1155714245	4475	4475	4475	4475	0
72	20241212	173600	1155714245	4475	4475	4475	4475	0
73	20241212	173500	1155714245	4475	4475	4475	4475	0
74	20241212	173400	1155714245	4475	4475	4475	4475	0
75	20241212	173300	1155714245	4475	4475	4475	4475	0
76	20241212	173200	1155714245	4475	4475	4475	4475	0
77	20241212	173100	1155714245	4475	4475	4475	4475	0
78	20241212	173000	1155714245	4475	4475	4475	4475	0
79	20241212	172900	1155714245	4475	4475	4475	4475	0
80	20241212	172800	1155714245	4475	4475	4475	4475	0
81	20241212	172700	1155714245	4475	4475	4475	4475	0
82	20241212	172600	1155714245	4475	4475	4475	4475	0
83	20241212	172500	1155714245	4475	4475	4475	4475	0
84	20241212	172400	1155714245	4475	4475	4475	4475	0
85	20241212	172300	1155714245	4475	4475	4475	4475	0
86	20241212	172200	1155714245	4475	4475	4475	4475	0
87	20241212	172100	1155714245	4475	4475	4475	4475	0
88	20241212	172000	1155714245	4475	4475	4475	4475	0
89	20241212	171900	1155714245	4475	4475	4475	4475	0
90	20241212	171800	1155714245	4475	4475	4475	4475	0
91	20241212	171700	1155714245	4475	4475	4475	4475	0
92	20241212	171600	1155714245	4475	4475	4475	4475	9733
93	20241212	171500	1155714245	4475	4475	4475	4475	0
94	20241212	171400	1155714245	4475	4475	4475	4475	0
95	20241212	171300	1155714245	4475	4475	4475	4475	0
96	20241212	171200	1155714245	4475	4475	4475	4475	0
97	20241212	171100	1155714245	4475	4475	4475	4475	0
98	20241212	171000	1155714245	4475	4475	4475	4475	0
99	20241212	170900	1155714245	4475	4475	4475	4475	0
100	20241212	170800	1155714245	4475	4475	4475	4475	0
101	20241212	170700	1155714245	4475	4475	4475	4475	0
102	20241212	170600	1155714245	4475	4475	4475	4475	0
103	20241212	170500	1155714245	4475	4475	4475	4475	0
104	20241212	170400	1155714245	4475	4475	4475	4475	0
105	20241212	170300	1155714245	4475	4475	4475	4475	0
106	20241212	170200	1155714245	4475	4475	4475	4475	0
107	20241212	170100	1155714245	4475	4475	4475	4475	0
108	20241212	170000	1155714245	4475	4475	4475	4475	0
109	20241212	165900	1155714245	4475	4475	4475	4475	0
110	20241212	165800	1155714245	4475	4475	4475	4475	0
111	20241212	165700	1155714245	4475	4475	4475	4475	0
112	20241212	165600	1155714245	4475	4475	4475	4475	0
113	20241212	165500	1155714245	4475	4475	4475	4475	0
114	20241212	165400	1155714245	4475	4475	4475	4475	0
115	20241212	165300	1155714245	4475	4475	4475	4475	0
116	20241212	165200	1155714245	4475	4475	4475	4475	0
117	20241212	165100	1155714245	4475	4475	4475	4475	0
118	20241212	165000	1155714245	4475	4475	4475	4475	0
119	20241212	164900	1155714245	4475	4475	4475	4475	0
120	20241212	164800	1155714245	4475	4475	4475	4475	0
121	20241212	164700	1155714245	4475	4475	4475	4475	0
122	20241212	164600	1155714245	4475	4475	4475	4475	9733
123	20241212	164500	1155714245	4475	4475	4475	4475	0
124	20241212	164400	1155714245	4475	4475	4475	4475	0
125	20241212	164300	1155714245	4475	4475	4475	4475	0
126	20241212	164200	1155714245	4475	4475	4475	4475	0
127	20241212	164100	1155714245	4475	4475	4475	4475	0
128	20241212	164000	1155714245	4475	4475	4475	4475	0
129	20241212	163900	1155714245	4475	4475	4475	4475	0
130	20241212	163800	1155714245	4475	4475	4475	4475	0
131	20241212	163700	1155714245	4475	4475	4475	4475	0
132	20241212	163600	1155714245	4475	4475	4475	4475	0
133	20241212	163500	1155714245	4475	4475	4475	4475	0
134	20241212	163400	1155714245	4475	4475	4475	4475	0
135	20241212	163300	1155714245	4475	4475	4475	4475	0
136	20241212	163200	1155714245	4475	4475	4475	4475	0
137	20241212	163100	1155714245	4475	4475	4475	4475	0
138	20241212	163000	1155714245	4475	4475	4475	4475	0
139	20241212	162900	1155714245	4475	4475	4475	4475	0
140	20241212	162800	1155714245	4475	4475	4475	4475	0
141	20241212	162700	1155714245	4475	4475	4475	4475	0
142	20241212	162600	1155714245	4475	4475	4475	4475	0
143	20241212	162500	1155714245	4475	4475	4475	4475	0
144	20241212	162400	1155714245	4475	4475	4475	4475	0
145	20241212	162300	1155714245	4475	4475	4475	4475	0
146	20241212	162200	1155714245	4475	4475	4475	4475	0
147	20241212	162100	1155714245	4475	4475	4475	4475	0
148	20241212	162000	1155714245	4475	4475	4475	4475	0
149	20241212	161900	1155714245	4475	4475	4475	4475	0
150	20241212	161800	1155714245	4475	4475	4475	4475	0
151	20241212	161700	1155714245	4475	4475	4475	4475	0
152	20241212	161600	1155714245	4475	4475	4475	4475	9733
153	20241212	161500	1155714245	4475	4475	4475	4475	0
154	20241212	161400	1155714245	4475	4475	4475	4475	0
155	20241212	161300	1155714245	4475	4475	4475	4475	0
156	20241212	161200	1155714245	4475	4475	4475	4475	0
157	20241212	161100	1155714245	4475	4475	4475	4475	0
158	20241212	161000	1155714245	4475	4475	4475	4475	0
159	20241212	160900	1155714245	4475	4475	4475	4475	0
160	20241212	160800	1155714245	4475	4475	4475	4475	0
161	20241212	160700	1155714245	4475	4475	4475	4475	0
162	20241212	160600	1155714245	4475	4475	4475	4475	0
163	20241212	160500	1155714245	4475	4475	4475	4475	0
164	20241212	160400	1155714245	4475	4475	4475	4475	0
165	20241212	160300	1155714245	4475	4475	4475	4475	0
166	20241212	160200	1155714245	4475	4475	4475	4475	0
167	20241212	160100	1155714245	4475	4475	4475	4475	0
168	20241212	160000	1155714245	4475	4475	4475	4475	0
169	20241212	155900	1155714245	4475	4475	4475	4475	0
170	20241212	155800	1155714245	4475	4475	4475	4475	0
171	20241212	155700	1155714245	4475	4475	4475	4475	0
172	20241212	155600	1155714245	4475	4475	4475	4475	0
173	20241212	155500	1155714245	4475	4475	4475	4475	0
174	20241212	155400	1155714245	4475	4475	4475	4475	0
175	20241212	155300	1155714245	4475	4475	4475	4475	0
176	20241212	155200	1155714245	4475	4475	4475	4475	0
177	20241212	155100	1155714245	4475	4475	4475	4475	0
178	20241212	155000	1155714245	4475	4475	4475	4475	0
179	20241212	154900	1155714245	4475	4475	4475	4475	0
180	20241212	154800	1155714245	4475	4475	4475	4475	0
181	20241212	154700	1155714245	4475	4475	4475	4475	0
182	20241212	154600	1155714245	4475	4475	4475	4475	9733
183	20241212	154500	1155714245	4475	4475	4475	4475	0
184	20241212	154400	1155714245	4475	4475	4475	4475	0
185	20241212	154300	1155714245	4475	4475	4475	4475	0
186	20241212	154200	1155714245	4475	4475	4475	4475	0
187	20241212	154100	1155714245	4475	4475	4475	4475	0
188	20241212	154000	1155714245	4475	4475	4475	4475	0
189	20241212	153900	1155714245	4475	4475	4475	4475	0
190	20241212	153800	1155714245	4475	4475	4475	4475	0
191	20241212	153700	1155714245	4475	4475	4475	4475	0
192	20241212	153600	1155714245	4475	4475	4475	4475	0
193	20241212	153500	1155714245	4475	4475	4475	4475	0
194	20241212	153400	1155714245	4475	4475	4475	4475	0
195	20241212	153300	1155714245	4475	4475	4475	4475	0
196	20241212	153200	1155714245	4475	4475	4475	4475	0
197	20241212	153100	1155714245	4475	4475	4475	4475	0
198	20241212	153000	1155714245	4475	4475	4475	4475	9733
199	20241212	152900	1112159070	4475	4475	4475	4475	0
200	20241212	152800	1112159070	4475	4475	4475	4475	0
201	20241212	152700	1112159070	4475	4475	4475	4475	0
202	20241212	152600	1112159070	4475	4475	4475	4475	0
203	20241212	152500	1112159070	4475	4475	4475	4475	0
204	20241212	152400	1112159070	4475	4475	4475	4475	0
205	20241212	152300	1112159070	4475	4475	4475	4475	0
206	20241212	152200	1112159070	4475	4475	4475	4475	0
207	20241212	152100	1112159070	4475	4475	4475	4475	0
208	20241212	152000	1112159070	4475	4475	4475	4475	0
209	20241212	151900	1112159070	4475	4470	4475	4460	1619
210	20241212	151800	1104923410	4470	4470	4475	4455	1984
211	20241212	151700	1096059315	4470	4460	4470	4455	910
212	20241212	151600	1091994740	4460	4455	4460	4455	114
213	20241212	151500	1091486575	4455	4450	4455	4445	3407
214	20241212	151400	1076339610	4445	4455	4480	4445	3153
215	20241212	151300	1062288900	4455	4450	4455	4450	1231
216	20241212	151200	1056810920	4455	4455	4460	4455	3100
217	20241212	151100	1042994415	4455	4450	4460	4450	5140
218	20241212	151000	1020103235	4445	4445	4445	4445	1219
219	20241212	150900	1014684780	4440	4445	4445	4440	2338
220	20241212	150800	1004304040	4445	4445	4445	4445	6
221	20241212	150700	1004277370	4445	4425	4445	4425	1553
222	20241212	150600	997405325	4430	4445	4450	4430	3619
223	20241212	150500	981361030	4440	4435	4445	4435	21
224	20241212	150400	981267800	4445	4430	4445	4430	805
225	20241212	150300	977696995	4425	4435	4435	4425	2817
226	20241212	150200	965216695	4445	4440	4445	4440	305
227	20241212	150100	963862320	4440	4440	4440	4440	4
228	20241212	150000	963844560	4440	4440	4440	4440	0
229	20241212	145900	963844560	4440	4440	4440	4440	5
230	20241212	145800	963822360	4440	4435	4440	4430	975
231	20241212	145700	959498680	4445	4445	4445	4445	5
232	20241212	145600	959476455	4445	4445	4445	4445	1
233	20241212	145500	959472010	4445	4435	4445	4435	159
234	20241212	145400	958766785	4440	4450	4450	4440	2605
235	20241212	145300	947200535	4450	4450	4450	4450	4
236	20241212	145200	947182735	4450	4450	4450	4450	0
237	20241212	145100	947182735	4450	4445	4450	4440	135
238	20241212	145000	946582800	4450	4450	4450	4450	5
239	20241212	144900	946560550	4450	4450	4450	4450	0
240	20241212	144800	946560550	4450	4445	4450	4445	323
241	20241212	144700	945124790	4440	4445	4445	4440	106
242	20241212	144600	944653625	4445	4445	4445	4445	5
243	20241212	144500	944631400	4435	4435	4435	4435	105
244	20241212	144400	944165725	4445	4445	4445	4445	4
245	20241212	144300	944147945	4445	4445	4445	4445	5
246	20241212	144200	944125720	4440	4440	4440	4440	344
247	20241212	144100	942598360	4440	4435	4440	4435	7
248	20241212	144000	942567290	4435	4440	4440	4435	407
249	20241212	143900	940762220	4440	4440	4440	4440	5
250	20241212	143800	940740020	4440	4440	4440	4440	0
251	20241212	143700	940740020	4440	4445	4445	4430	3385
252	20241212	143600	925723280	4450	4450	4450	4450	5
253	20241212	143500	925701030	4445	4445	4445	4445	450
254	20241212	143400	923700780	4450	4445	4450	4445	2004
255	20241212	143300	914792980	4450	4445	4450	4445	492
256	20241212	143200	912605565	4450	4450	4450	4450	15
257	20241212	143100	912538815	4450	4450	4450	4450	0
258	20241212	143000	912538815	4450	4445	4450	4445	7
259	20241212	142900	912507675	4450	4445	4450	4445	155
260	20241212	142800	911818675	4450	4450	4450	4445	117
261	20241212	142700	911298035	4450	4455	4455	4450	59
262	20241212	142600	911035470	4455	4445	4455	4445	1147
263	20241212	142500	905931305	4450	4450	4450	4450	405
264	20241212	142400	904129055	4450	4450	4450	4450	0
265	20241212	142300	904129055	4450	4450	4450	4450	5
266	20241212	142200	904106805	4450	4450	4450	4450	5
267	20241212	142100	904084555	4450	4450	4450	4450	5
268	20241212	142000	904062305	4450	4450	4450	4450	0
269	20241212	141900	904062305	4450	4450	4450	4450	5
270	20241212	141800	904040055	4450	4450	4450	4450	4
271	20241212	141700	904022255	4445	4445	4445	4445	0
272	20241212	141600	904022255	4445	4445	4445	4440	51
273	20241212	141500	903795710	4445	4450	4450	4445	37
274	20241212	141400	903631220	4445	4445	4445	4445	4
275	20241212	141300	903613440	4435	4435	4440	4435	925
276	20241212	141200	899510955	4445	4445	4445	4445	5
277	20241212	141100	899488730	4445	4445	4445	4440	12
278	20241212	141000	899435400	4435	4445	4445	4435	1040
279	20241212	140900	894818340	4450	4445	4450	4445	8
280	20241212	140800	894782760	4445	4445	4445	4445	32
281	20241212	140700	894640520	4450	4460	4460	4450	2131
282	20241212	140600	885148755	4455	4455	4455	4455	282
283	20241212	140500	883892445	4455	4455	4460	4455	1084
284	20241212	140400	879063210	4455	4455	4455	4455	0
285	20241212	140300	879063210	4455	4455	4455	4455	22
286	20241212	140200	878965200	4465	4455	4465	4455	1085
287	20241212	140100	874127675	4455	4455	4455	4455	230
288	20241212	140000	873103025	4460	4460	4460	4460	199
289	20241212	135900	872215485	4465	4465	4465	4465	30
290	20241212	135800	872081535	4460	4465	4465	4460	267
291	20241212	135700	870889710	4460	4460	4460	4460	111
292	20241212	135600	870394650	4465	4465	4465	4465	0
293	20241212	135500	870394650	4465	4465	4465	4465	0
294	20241212	135400	870394650	4465	4465	4465	4465	0
295	20241212	135300	870394650	4465	4465	4465	4465	15
296	20241212	135200	870327675	4460	4460	4460	4460	32
297	20241212	135100	870184955	4465	4460	4465	4460	545
298	20241212	135000	867752030	4465	4460	4465	4460	95
299	20241212	134900	867328315	4460	4465	4465	4460	70
300	20241212	134800	867016095	4465	4460	4465	4460	36
301	20241212	134700	866855365	4460	4460	4460	4460	0
302	20241212	134600	866855365	4460	4460	4460	4460	0
303	20241212	134500	866855365	4460	4460	4460	4460	0
304	20241212	134400	866855365	4460	4460	4460	4460	0
305	20241212	134300	866855365	4460	4460	4460	4460	133
306	20241212	134200	866262185	4465	4465	4465	4465	0
307	20241212	134100	866262185	4465	4465	4465	4465	0
308	20241212	134000	866262185	4465	4465	4465	4465	10
309	20241212	133900	866217535	4465	4465	4465	4465	0
310	20241212	133800	866217535	4465	4465	4465	4465	200
311	20241212	133700	865324535	4465	4465	4465	4465	169
312	20241212	133600	864569950	4465	4465	4465	4465	1
313	20241212	133500	864565485	4460	4460	4460	4460	126
314	20241212	133400	864003525	4455	4455	4455	4455	0
315	20241212	133300	864003525	4455	4455	4455	4455	10
316	20241212	133200	863958975	4455	4455	4455	4455	0
317	20241212	133100	863958975	4455	4455	4455	4455	2
318	20241212	133000	863950065	4455	4460	4460	4455	2048
319	20241212	132900	854825815	4460	4460	4460	4460	0
320	20241212	132800	854825815	4460	4460	4460	4460	0
321	20241212	132700	854825815	4460	4460	4460	4460	1
322	20241212	132600	854821355	4465	4465	4465	4465	0
323	20241212	132500	854821355	4465	4465	4465	4465	321
324	20241212	132400	853388090	4465	4465	4465	4465	14
325	20241212	132300	853325580	4465	4465	4465	4465	3
326	20241212	132200	853312185	4460	4465	4465	4460	116
327	20241212	132100	852794370	4465	4465	4465	4465	2
328	20241212	132000	852785440	4460	4460	4460	4460	0
329	20241212	131900	852785440	4460	4460	4460	4460	486
330	20241212	131800	850617880	4455	4455	4460	4455	13
331	20241212	131700	850559960	4455	4455	4455	4455	0
332	20241212	131600	850559960	4455	4455	4455	4455	2
333	20241212	131500	850551050	4455	4455	4455	4455	3
334	20241212	131400	850537685	4450	4440	4450	4440	458
335	20241212	131300	848499595	4440	4440	4440	4440	0
336	20241212	131200	848499595	4440	4440	4440	4440	0
337	20241212	131100	848499595	4440	4440	4440	4440	2
338	20241212	131000	848490715	4445	4440	4445	4440	535
339	20241212	130900	846114315	4440	4440	4440	4440	499
340	20241212	130800	843898755	4435	4435	4435	4435	1000
341	20241212	130700	839463755	4450	4445	4450	4445	500
342	20241212	130600	837240425	4460	4440	4460	4435	1265
343	20241212	130500	831629805	4440	4470	4470	4440	3910
344	20241212	130400	814218125	4465	4465	4470	4465	7
345	20241212	130300	814186860	4455	4455	4455	4455	0
346	20241212	130200	814186860	4455	4455	4470	4455	151
347	20241212	130100	813511990	4460	4460	4460	4460	0
348	20241212	130000	813511990	4460	4460	4460	4460	0
349	20241212	125900	813511990	4460	4460	4460	4460	0
350	20241212	125800	813511990	4460	4450	4460	4450	2802
351	20241212	125700	801018425	4450	4450	4450	4450	0
352	20241212	125600	801018425	4450	4450	4450	4450	450
353	20241212	125500	799015925	4450	4475	4475	4450	3340
354	20241212	125400	784132175	4475	4465	4475	4465	217
355	20241212	125300	783163175	4465	4480	4480	4465	544
356	20241212	125200	780733985	4475	4475	4480	4475	55
357	20241212	125100	780487655	4475	4475	4475	4475	193
358	20241212	125000	779623980	4475	4475	4475	4475	0
359	20241212	124900	779623980	4475	4475	4475	4475	0
360	20241212	124800	779623980	4475	4475	4475	4475	3
361	20241212	124700	779610555	4475	4475	4485	4475	153
362	20241212	124600	778924490	4485	4485	4485	4485	0
363	20241212	124500	778924490	4485	4485	4485	4485	296
364	20241212	124400	777596930	4485	4480	4485	4480	202
365	20241212	124300	776691965	4475	4475	4475	4475	315
366	20241212	124200	775282340	4455	4440	4455	4440	1495
367	20241212	124100	768630285	4445	4445	4445	4445	5
368	20241212	124000	768608060	4440	4440	4440	4440	1
369	20241212	123900	768603620	4450	4450	4450	4450	0
370	20241212	123800	768603620	4450	4450	4450	4450	0
371	20241212	123700	768603620	4450	4445	4450	4445	1171
372	20241212	123600	763393450	4440	4450	4450	4440	1615
373	20241212	123500	756218940	4455	4455	4455	4455	0
374	20241212	123400	756218940	4455	4455	4455	4455	31
375	20241212	123300	756080835	4455	4445	4455	4445	1608
376	20241212	123200	748917220	4435	4460	4460	4435	6982
377	20241212	123100	717844325	4470	4475	4475	4470	488
378	20241212	123000	715660530	4475	4475	4475	4475	200
379	20241212	122900	714765530	4480	4480	4485	4480	442
380	20241212	122800	712785365	4480	4480	4480	4480	0
381	20241212	122700	712785365	4480	4480	4480	4480	0
382	20241212	122600	712785365	4480	4480	4480	4470	52
383	20241212	122500	712552415	4475	4475	4475	4475	446
384	20241212	122400	710556565	4475	4475	4475	4475	0
385	20241212	122300	710556565	4475	4475	4475	4475	33
386	20241212	122200	710408890	4485	4485	4485	4485	0
387	20241212	122100	710408890	4485	4485	4485	4485	0
388	20241212	122000	710408890	4485	4490	4490	4485	2222
389	20241212	121900	700432120	4490	4490	4495	4490	1307
390	20241212	121800	694563685	4490	4490	4490	4490	91
391	20241212	121700	694155095	4480	4485	4485	4475	165
392	20241212	121600	693415700	4490	4490	4490	4490	1
393	20241212	121500	693411210	4485	4480	4485	4480	128
394	20241212	121400	692837140	4485	4470	4485	4470	1101
395	20241212	121300	687914170	4470	4470	4470	4470	5
396	20241212	121200	687891820	4470	4480	4480	4470	11
397	20241212	121100	687842600	4480	4480	4480	4480	15
398	20241212	121000	687775400	4480	4480	4480	4480	50
399	20241212	120900	687551400	4480	4480	4480	4480	0
400	20241212	120800	687551400	4480	4480	4480	4480	0
401	20241212	120700	687551400	4480	4480	4480	4480	113
402	20241212	120600	687045160	4480	4480	4480	4480	1001
403	20241212	120500	682560680	4480	4480	4480	4480	817
404	20241212	120400	678900520	4480	4480	4480	4480	0
405	20241212	120300	678900520	4480	4490	4495	4465	2518
406	20241212	120200	667642905	4495	4510	4510	4485	1570
407	20241212	120100	660579915	4505	4505	4505	4505	2399
408	20241212	120000	649772420	4510	4515	4515	4510	329
409	20241212	115900	648287985	4510	4500	4510	4500	1590
410	20241212	115800	641121900	4515	4495	4515	4495	5000
411	20241212	115700	618570585	4490	4500	4500	4490	1505
412	20241212	115600	611811125	4500	4510	4515	4500	3902
413	20241212	115500	594199480	4505	4505	4505	4505	450
414	20241212	115400	592172230	4510	4490	4510	4490	5623
415	20241212	115300	566886905	4490	4490	4490	4490	0
416	20241212	115200	566886905	4490	4490	4490	4490	528
417	20241212	115100	564516185	4485	4485	4485	4485	2180
418	20241212	115000	554738885	4485	4485	4485	4485	284
419	20241212	114900	553465145	4485	4485	4485	4485	1000
420	20241212	114800	548980145	4490	4490	4490	4490	0
421	20241212	114700	548980145	4490	4495	4495	4490	4881
422	20241212	114600	527045010	4500	4500	4500	4500	3
423	20241212	114500	527031510	4500	4495	4500	4495	453
424	20241212	114400	524993725	4500	4500	4500	4495	3618
425	20241212	114300	508712840	4495	4495	4495	4495	73
426	20241212	114200	508384705	4500	4500	4500	4500	13
427	20241212	114100	508326205	4500	4495	4500	4490	2297
428	20241212	114000	498001365	4495	4490	4495	4490	133
429	20241212	113900	497403695	4495	4490	4495	4490	321
430	20241212	113800	495960905	4490	4475	4495	4475	3119
431	20241212	113700	481965775	4470	4475	4475	4470	33
432	20241212	113600	481818260	4485	4485	4485	4485	661
433	20241212	113500	478853675	4490	4485	4490	4485	2
434	20241212	113400	478844700	4485	4480	4485	4480	1451
435	20241212	113300	472340165	4475	4475	4475	4470	1277
436	20241212	113200	466626450	4470	4470	4475	4470	2774
437	20241212	113100	454226335	4470	4465	4470	4465	54
438	20241212	113000	453985220	4465	4470	4470	4465	432
439	20241212	112900	452054510	4465	4465	4465	4465	1210
440	20241212	112800	446651860	4460	4460	4460	4460	1
441	20241212	112700	446647400	4465	4465	4465	4465	1
442	20241212	112600	446642935	4460	4460	4460	4460	0
443	20241212	112500	446642935	4460	4460	4460	4460	2
444	20241212	112400	446634015	4460	4460	4460	4460	66
445	20241212	112300	446339655	4465	4460	4465	4460	74
446	20241212	112200	446009565	4460	4455	4460	4455	295
447	20241212	112100	444694195	4450	4450	4450	4450	1
448	20241212	112000	444689745	4460	4460	4460	4460	0
449	20241212	111900	444689745	4460	4460	4460	4460	0
450	20241212	111800	444689745	4460	4460	4460	4460	1
451	20241212	111700	444685285	4460	4460	4460	4460	0
452	20241212	111600	444685285	4460	4455	4460	4455	867
453	20241212	111500	440822350	4460	4460	4460	4460	0
454	20241212	111400	440822350	4460	4460	4460	4460	55
455	20241212	111300	440577050	4465	4465	4465	4465	40
456	20241212	111200	440398450	4465	4465	4465	4465	28
457	20241212	111100	440273430	4465	4465	4465	4460	1620
458	20241212	111000	433040685	4470	4470	4470	4470	1
459	20241212	110900	433036215	4465	4465	4465	4465	165
460	20241212	110800	432299490	4465	4465	4465	4465	1
461	20241212	110700	432295025	4470	4470	4470	4470	9
462	20241212	110600	432254795	4465	4465	4465	4465	414
463	20241212	110500	430406285	4465	4465	4465	4465	2
464	20241212	110400	430397355	4465	4465	4465	4465	2
465	20241212	110300	430388425	4465	4465	4465	4465	5
466	20241212	110200	430366100	4465	4465	4465	4460	841
467	20241212	110100	426614105	4470	4465	4470	4460	3990
468	20241212	110000	408796020	4460	4460	4460	4460	0
469	20241212	105900	408796020	4460	4460	4465	4460	303
470	20241212	105800	407444635	4465	4465	4465	4465	2
471	20241212	105700	407435705	4465	4460	4465	4460	414
472	20241212	105600	405589040	4460	4460	4460	4460	0
473	20241212	105500	405589040	4460	4460	4460	4460	120
474	20241212	105400	405053840	4465	4460	4465	4455	762
475	20241212	105300	401657315	4460	4460	4460	4460	593
476	20241212	105200	399012535	4460	4460	4460	4460	109
477	20241212	105100	398526395	4460	4460	4460	4460	1840
478	20241212	105000	390319995	4460	4455	4460	4455	170
479	20241212	104900	389562045	4460	4460	4460	4460	282
480	20241212	104800	388304325	4455	4455	4455	4455	1314
481	20241212	104700	382450455	4445	4445	4445	4445	11
482	20241212	104600	382401560	4445	4445	4445	4445	3122
483	20241212	104500	368524270	4455	4455	4455	4455	0
484	20241212	104400	368524270	4455	4455	4455	4455	0
485	20241212	104300	368524270	4455	4455	4455	4455	1000
486	20241212	104200	364069270	4445	4445	4445	4445	40
487	20241212	104100	363891470	4455	4455	4455	4455	0
488	20241212	104000	363891470	4455	4450	4455	4445	1609
489	20241212	103900	356731420	4455	4455	4455	4455	563
490	20241212	103800	354223255	4450	4450	4450	4450	530
491	20241212	103700	351864755	4455	4460	4460	4455	221
492	20241212	103600	350880190	4455	4455	4455	4455	5
493	20241212	103500	350857915	4460	4460	4460	4460	2
494	20241212	103400	350848995	4455	4455	4455	4455	436
495	20241212	103300	348906615	4455	4455	4455	4455	3
496	20241212	103200	348893250	4450	4445	4450	4445	1226
497	20241212	103100	343439265	4445	4445	4445	4445	1498
498	20241212	103000	336780655	4445	4445	4445	4445	0
499	20241212	102900	336780655	4445	4445	4445	4445	66
500	20241212	102800	336487285	4450	4450	4450	4450	95
501	20241212	102700	336064535	4450	4450	4450	4450	232
502	20241212	102600	335032135	4450	4460	4460	4450	3840
503	20241212	102500	317919360	4460	4465	4465	4460	130
504	20241212	102400	317339550	4460	4460	4460	4460	391
505	20241212	102300	315595690	4460	4460	4460	4460	66
506	20241212	102200	315301330	4465	4450	4465	4450	3976
507	20241212	102100	297585065	4455	4440	4455	4440	4169
508	20241212	102000	279047215	4435	4435	4435	4435	400
509	20241212	101900	277273215	4435	4430	4435	4430	1220
510	20241212	101800	271866020	4430	4420	4430	4420	625
511	20241212	101700	269100390	4415	4415	4420	4415	152
512	20241212	101600	268428600	4415	4400	4415	4400	338
513	20241212	101500	266938450	4400	4390	4400	4390	141
514	20241212	101400	266318090	4400	4395	4400	4395	256
515	20241212	101300	265192695	4380	4380	4380	4380	0
516	20241212	101200	265192695	4380	4375	4395	4360	21941
517	20241212	101100	169367580	4385	4380	4385	4375	1364
518	20241212	101000	163397755	4380	4400	4400	4380	2467
519	20241212	100900	152566585	4400	4400	4400	4400	396
520	20241212	100800	150824185	4405	4420	4420	4405	2310
521	20241212	100700	140630830	4420	4420	4420	4420	69
522	20241212	100600	140325850	4425	4425	4425	4425	3
523	20241212	100500	140312575	4435	4435	4435	4435	0
524	20241212	100400	140312575	4435	4440	4445	4435	2180
525	20241212	100300	130632375	4440	4435	4445	4435	1202
526	20241212	100200	125294940	4435	4435	4435	4435	32
527	20241212	100100	125153020	4435	4435	4435	4435	109
528	20241212	100000	124669605	4425	4430	4435	4425	234
529	20241212	095900	123631970	4430	4420	4430	4420	2275
530	20241212	095800	113575315	4415	4415	4415	4415	0
531	20241212	095700	113575315	4415	4410	4415	4410	263
532	20241212	095600	112414650	4410	4410	4410	4410	0
533	20241212	095500	112414650	4410	4420	4420	4410	68
534	20241212	095400	112114750	4415	4415	4415	4415	0
535	20241212	095300	112114750	4415	4415	4415	4415	2
536	20241212	095200	112105920	4415	4410	4415	4410	262
537	20241212	095100	110950000	4420	4410	4420	4405	2017
538	20241212	095000	102057335	4410	4400	4410	4400	472
539	20241212	094900	99976325	4405	4390	4405	4390	103
540	20241212	094800	99524120	4400	4400	4400	4400	2
541	20241212	094700	99515320	4390	4395	4395	4390	54
542	20241212	094600	99278245	4385	4385	4385	4385	0
543	20241212	094500	99278245	4385	4395	4395	4385	718
544	20241212	094400	96125615	4395	4405	4405	4395	888
545	20241212	094300	92219265	4405	4405	4405	4405	0
546	20241212	094200	92219265	4405	4405	4405	4405	27
547	20241212	094100	92100330	4405	4410	4410	4405	110
548	20241212	094000	91615730	4410	4410	4410	4410	1
549	20241212	093900	91611320	4410	4410	4410	4410	623
550	20241212	093800	88863890	4405	4410	4410	4405	1508
551	20241212	093700	82214815	4405	4395	4405	4395	527
552	20241212	093600	79895270	4395	4390	4395	4390	151
553	20241212	093500	79232375	4400	4400	4400	4395	1790
554	20241212	093400	71357405	4405	4405	4405	4405	5
555	20241212	093300	71335380	4400	4400	4400	4400	51
556	20241212	093200	71110980	4400	4405	4405	4400	101
557	20241212	093100	70666530	4405	4405	4405	4405	1
558	20241212	093000	70662125	4395	4395	4395	4395	0
559	20241212	092900	70662125	4395	4400	4410	4395	1506
560	20241212	092800	64036980	4410	4410	4410	4400	69
561	20241212	092700	63733100	4410	4400	4410	4400	49
562	20241212	092600	63517470	4405	4400	4405	4400	1508
563	20241212	092500	56882230	4410	4410	4410	4410	20
564	20241212	092400	56794030	4410	4410	4410	4410	211
565	20241212	092300	55863520	4410	4400	4410	4400	2929
566	20241212	092200	42975715	4400	4390	4400	4390	42
567	20241212	092100	42791315	4400	4400	4400	4400	0
568	20241212	092000	42791315	4400	4395	4400	4395	12
569	20241212	091900	42738565	4395	4395	4395	4395	4
570	20241212	091800	42720985	4395	4395	4395	4395	323
571	20241212	091700	41301400	4395	4395	4395	4395	1
572	20241212	091600	41297005	4395	4395	4395	4395	3
573	20241212	091500	41283820	4400	4395	4400	4395	22
574	20241212	091400	41187080	4395	4395	4395	4395	50
575	20241212	091300	40967330	4400	4395	4400	4395	541
576	20241212	091200	38587065	4395	4395	4395	4395	235
577	20241212	091100	37554240	4395	4390	4395	4385	2786
578	20241212	091000	25322945	4390	4390	4390	4390	1563
579	20241212	090900	18461375	4380	4400	4400	4380	644
580	20241212	090800	15634105	4405	4415	4415	4405	232
581	20241212	090700	14612135	4415	4405	4415	4400	58
582	20241212	090600	14356100	4400	4415	4415	4400	645
583	20241212	090500	11513205	4410	4410	4410	4410	0
584	20241212	090400	11513205	4410	4410	4410	4410	403
585	20241212	090300	9735975	4410	4415	4415	4410	651
586	20241212	090200	6863515	4410	4410	4410	4410	0
587	20241212	090100	6863515	4410	4410	4410	4410	0
588	20241212	090000	6863515	4410	4455	4455	4410	1548