KissMeData/009290/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	185300	509832280	5570	5570	5570	5570	1183
3	20241211	185200	509832280	5570	5570	5570	5570	0
4	20241211	185100	509832280	5570	5570	5570	5570	0
5	20241211	185000	509832280	5570	5570	5570	5570	0
6	20241211	184900	509832280	5570	5570	5570	5570	0
7	20241211	184800	509832280	5570	5570	5570	5570	0
8	20241211	184700	509832280	5570	5570	5570	5570	0
9	20241211	184600	509832280	5570	5570	5570	5570	0
10	20241211	184500	509832280	5570	5570	5570	5570	0
11	20241211	184400	509832280	5570	5570	5570	5570	0
12	20241211	184300	509832280	5570	5570	5570	5570	0
13	20241211	184200	509832280	5570	5570	5570	5570	0
14	20241211	184100	509832280	5570	5570	5570	5570	0
15	20241211	184000	509832280	5570	5570	5570	5570	0
16	20241211	183900	509832280	5570	5570	5570	5570	0
17	20241211	183800	509832280	5570	5570	5570	5570	0
18	20241211	183700	509832280	5570	5570	5570	5570	0
19	20241211	183600	509832280	5570	5570	5570	5570	0
20	20241211	183500	509832280	5570	5570	5570	5570	0
21	20241211	183400	509832280	5570	5570	5570	5570	0
22	20241211	183300	509832280	5570	5570	5570	5570	0
23	20241211	183200	509832280	5570	5570	5570	5570	0
24	20241211	183100	509832280	5570	5570	5570	5570	0
25	20241211	183000	509832280	5570	5570	5570	5570	0
26	20241211	182900	509832280	5570	5570	5570	5570	0
27	20241211	182800	509832280	5570	5570	5570	5570	0
28	20241211	182700	509832280	5570	5570	5570	5570	0
29	20241211	182600	509832280	5570	5570	5570	5570	0
30	20241211	182500	509832280	5570	5570	5570	5570	0
31	20241211	182400	509832280	5570	5570	5570	5570	0
32	20241211	182300	509832280	5570	5570	5570	5570	1183
33	20241211	182200	509832280	5570	5570	5570	5570	0
34	20241211	182100	509832280	5570	5570	5570	5570	0
35	20241211	182000	509832280	5570	5570	5570	5570	0
36	20241211	181900	509832280	5570	5570	5570	5570	0
37	20241211	181800	509832280	5570	5570	5570	5570	0
38	20241211	181700	509832280	5570	5570	5570	5570	0
39	20241211	181600	509832280	5570	5570	5570	5570	0
40	20241211	181500	509832280	5570	5570	5570	5570	0
41	20241211	181400	509832280	5570	5570	5570	5570	0
42	20241211	181300	509832280	5570	5570	5570	5570	0
43	20241211	181200	509832280	5570	5570	5570	5570	0
44	20241211	181100	509832280	5570	5570	5570	5570	0
45	20241211	181000	509832280	5570	5570	5570	5570	0
46	20241211	180900	509832280	5570	5570	5570	5570	0
47	20241211	180800	509832280	5570	5570	5570	5570	0
48	20241211	180700	509832280	5570	5570	5570	5570	0
49	20241211	180600	509832280	5570	5570	5570	5570	0
50	20241211	180500	509832280	5570	5570	5570	5570	0
51	20241211	180400	509832280	5570	5570	5570	5570	0
52	20241211	180300	509832280	5570	5570	5570	5570	0
53	20241211	180200	509832280	5570	5570	5570	5570	0
54	20241211	180100	509832280	5570	5570	5570	5570	0
55	20241211	180000	509832280	5570	5570	5570	5570	0
56	20241211	175900	509832280	5570	5570	5570	5570	0
57	20241211	175800	509832280	5570	5570	5570	5570	0
58	20241211	175700	509832280	5570	5570	5570	5570	0
59	20241211	175600	509832280	5570	5570	5570	5570	0
60	20241211	175500	509832280	5570	5570	5570	5570	0
61	20241211	175400	509832280	5570	5570	5570	5570	0
62	20241211	175300	509832280	5570	5570	5570	5570	1183
63	20241211	175200	509832280	5570	5570	5570	5570	0
64	20241211	175100	509832280	5570	5570	5570	5570	0
65	20241211	175000	509832280	5570	5570	5570	5570	0
66	20241211	174900	509832280	5570	5570	5570	5570	0
67	20241211	174800	509832280	5570	5570	5570	5570	0
68	20241211	174700	509832280	5570	5570	5570	5570	0
69	20241211	174600	509832280	5570	5570	5570	5570	0
70	20241211	174500	509832280	5570	5570	5570	5570	0
71	20241211	174400	509832280	5570	5570	5570	5570	0
72	20241211	174300	509832280	5570	5570	5570	5570	0
73	20241211	174200	509832280	5570	5570	5570	5570	0
74	20241211	174100	509832280	5570	5570	5570	5570	0
75	20241211	174000	509832280	5570	5570	5570	5570	0
76	20241211	173900	509832280	5570	5570	5570	5570	0
77	20241211	173800	509832280	5570	5570	5570	5570	0
78	20241211	173700	509832280	5570	5570	5570	5570	0
79	20241211	173600	509832280	5570	5570	5570	5570	0
80	20241211	173500	509832280	5570	5570	5570	5570	0
81	20241211	173400	509832280	5570	5570	5570	5570	0
82	20241211	173300	509832280	5570	5570	5570	5570	0
83	20241211	173200	509832280	5570	5570	5570	5570	0
84	20241211	173100	509832280	5570	5570	5570	5570	0
85	20241211	173000	509832280	5570	5570	5570	5570	0
86	20241211	172900	509832280	5570	5570	5570	5570	0
87	20241211	172800	509832280	5570	5570	5570	5570	0
88	20241211	172700	509832280	5570	5570	5570	5570	0
89	20241211	172600	509832280	5570	5570	5570	5570	0
90	20241211	172500	509832280	5570	5570	5570	5570	0
91	20241211	172400	509832280	5570	5570	5570	5570	0
92	20241211	172300	509832280	5570	5570	5570	5570	1183
93	20241211	172200	509832280	5570	5570	5570	5570	0
94	20241211	172100	509832280	5570	5570	5570	5570	0
95	20241211	172000	509832280	5570	5570	5570	5570	0
96	20241211	171900	509832280	5570	5570	5570	5570	0
97	20241211	171800	509832280	5570	5570	5570	5570	0
98	20241211	171700	509832280	5570	5570	5570	5570	0
99	20241211	171600	509832280	5570	5570	5570	5570	0
100	20241211	171500	509832280	5570	5570	5570	5570	0
101	20241211	171400	509832280	5570	5570	5570	5570	0
102	20241211	171300	509832280	5570	5570	5570	5570	0
103	20241211	171200	509832280	5570	5570	5570	5570	0
104	20241211	171100	509832280	5570	5570	5570	5570	0
105	20241211	171000	509832280	5570	5570	5570	5570	0
106	20241211	170900	509832280	5570	5570	5570	5570	0
107	20241211	170800	509832280	5570	5570	5570	5570	0
108	20241211	170700	509832280	5570	5570	5570	5570	0
109	20241211	170600	509832280	5570	5570	5570	5570	0
110	20241211	170500	509832280	5570	5570	5570	5570	0
111	20241211	170400	509832280	5570	5570	5570	5570	0
112	20241211	170300	509832280	5570	5570	5570	5570	0
113	20241211	170200	509832280	5570	5570	5570	5570	0
114	20241211	170100	509832280	5570	5570	5570	5570	0
115	20241211	170000	509832280	5570	5570	5570	5570	0
116	20241211	165900	509832280	5570	5570	5570	5570	0
117	20241211	165800	509832280	5570	5570	5570	5570	0
118	20241211	165700	509832280	5570	5570	5570	5570	0
119	20241211	165600	509832280	5570	5570	5570	5570	0
120	20241211	165500	509832280	5570	5570	5570	5570	0
121	20241211	165400	509832280	5570	5570	5570	5570	0
122	20241211	165300	509832280	5570	5570	5570	5570	1183
123	20241211	165200	509832280	5570	5570	5570	5570	0
124	20241211	165100	509832280	5570	5570	5570	5570	0
125	20241211	165000	509832280	5570	5570	5570	5570	0
126	20241211	164900	509832280	5570	5570	5570	5570	0
127	20241211	164800	509832280	5570	5570	5570	5570	0
128	20241211	164700	509832280	5570	5570	5570	5570	0
129	20241211	164600	509832280	5570	5570	5570	5570	0
130	20241211	164500	509832280	5570	5570	5570	5570	0
131	20241211	164400	509832280	5570	5570	5570	5570	0
132	20241211	164300	509832280	5570	5570	5570	5570	0
133	20241211	164200	509832280	5570	5570	5570	5570	0
134	20241211	164100	509832280	5570	5570	5570	5570	0
135	20241211	164000	509832280	5570	5570	5570	5570	0
136	20241211	163900	509832280	5570	5570	5570	5570	0
137	20241211	163800	509832280	5570	5570	5570	5570	0
138	20241211	163700	509832280	5570	5570	5570	5570	0
139	20241211	163600	509832280	5570	5570	5570	5570	0
140	20241211	163500	509832280	5570	5570	5570	5570	0
141	20241211	163400	509832280	5570	5570	5570	5570	0
142	20241211	163300	509832280	5570	5570	5570	5570	0
143	20241211	163200	509832280	5570	5570	5570	5570	0
144	20241211	163100	509832280	5570	5570	5570	5570	0
145	20241211	163000	509832280	5570	5570	5570	5570	0
146	20241211	162900	509832280	5570	5570	5570	5570	0
147	20241211	162800	509832280	5570	5570	5570	5570	0
148	20241211	162700	509832280	5570	5570	5570	5570	0
149	20241211	162600	509832280	5570	5570	5570	5570	0
150	20241211	162500	509832280	5570	5570	5570	5570	0
151	20241211	162400	509832280	5570	5570	5570	5570	0
152	20241211	162300	509832280	5570	5570	5570	5570	1183
153	20241211	162200	509832280	5570	5570	5570	5570	0
154	20241211	162100	509832280	5570	5570	5570	5570	0
155	20241211	162000	509832280	5570	5570	5570	5570	0
156	20241211	161900	509832280	5570	5570	5570	5570	0
157	20241211	161800	509832280	5570	5570	5570	5570	0
158	20241211	161700	509832280	5570	5570	5570	5570	0
159	20241211	161600	509832280	5570	5570	5570	5570	0
160	20241211	161500	509832280	5570	5570	5570	5570	0
161	20241211	161400	509832280	5570	5570	5570	5570	0
162	20241211	161300	509832280	5570	5570	5570	5570	0
163	20241211	161200	509832280	5570	5570	5570	5570	0
164	20241211	161100	509832280	5570	5570	5570	5570	0
165	20241211	161000	509832280	5570	5570	5570	5570	0
166	20241211	160900	509832280	5570	5570	5570	5570	0
167	20241211	160800	509832280	5570	5570	5570	5570	0
168	20241211	160700	509832280	5570	5570	5570	5570	0
169	20241211	160600	509832280	5570	5570	5570	5570	0
170	20241211	160500	509832280	5570	5570	5570	5570	0
171	20241211	160400	509832280	5570	5570	5570	5570	0
172	20241211	160300	509832280	5570	5570	5570	5570	0
173	20241211	160200	509832280	5570	5570	5570	5570	0
174	20241211	160100	509832280	5570	5570	5570	5570	0
175	20241211	160000	509832280	5570	5570	5570	5570	0
176	20241211	155900	509832280	5570	5570	5570	5570	0
177	20241211	155800	509832280	5570	5570	5570	5570	0
178	20241211	155700	509832280	5570	5570	5570	5570	0
179	20241211	155600	509832280	5570	5570	5570	5570	0
180	20241211	155500	509832280	5570	5570	5570	5570	0
181	20241211	155400	509832280	5570	5570	5570	5570	0
182	20241211	155300	509832280	5570	5570	5570	5570	1183
183	20241211	155200	509832280	5570	5570	5570	5570	0
184	20241211	155100	509832280	5570	5570	5570	5570	0
185	20241211	155000	509832280	5570	5570	5570	5570	0
186	20241211	154900	509832280	5570	5570	5570	5570	0
187	20241211	154800	509832280	5570	5570	5570	5570	0
188	20241211	154700	509832280	5570	5570	5570	5570	0
189	20241211	154600	509832280	5570	5570	5570	5570	0
190	20241211	154500	509832280	5570	5570	5570	5570	0
191	20241211	154400	509832280	5570	5570	5570	5570	0
192	20241211	154300	509832280	5570	5570	5570	5570	0
193	20241211	154200	509832280	5570	5570	5570	5570	0
194	20241211	154100	509832280	5570	5570	5570	5570	0
195	20241211	154000	509832280	5570	5570	5570	5570	0
196	20241211	153900	509832280	5570	5570	5570	5570	0
197	20241211	153800	509832280	5570	5570	5570	5570	0
198	20241211	153700	509832280	5570	5570	5570	5570	0
199	20241211	153600	509832280	5570	5570	5570	5570	0
200	20241211	153500	509832280	5570	5570	5570	5570	0
201	20241211	153400	509832280	5570	5570	5570	5570	0
202	20241211	153300	509832280	5570	5570	5570	5570	0
203	20241211	153200	509832280	5570	5570	5570	5570	0
204	20241211	153100	509832280	5570	5570	5570	5570	0
205	20241211	153000	509832280	5570	5570	5570	5570	1183
206	20241211	152900	503242970	5550	5550	5550	5550	0
207	20241211	152800	503242970	5550	5550	5550	5550	0
208	20241211	152700	503242970	5550	5550	5550	5550	0
209	20241211	152600	503242970	5550	5550	5550	5550	0
210	20241211	152500	503242970	5550	5550	5550	5550	0
211	20241211	152400	503242970	5550	5550	5550	5550	0
212	20241211	152300	503242970	5550	5550	5550	5550	0
213	20241211	152200	503242970	5550	5550	5550	5550	0
214	20241211	152100	503242970	5550	5550	5550	5550	0
215	20241211	152000	503242970	5550	5550	5550	5550	0
216	20241211	151900	503242970	5550	5560	5560	5550	14
217	20241211	151800	503165250	5570	5550	5570	5550	22
218	20241211	151700	503043130	5570	5570	5570	5570	1
219	20241211	151600	503037560	5560	5560	5560	5560	19
220	20241211	151500	502931920	5580	5570	5580	5570	29
221	20241211	151400	502770380	5580	5580	5580	5580	1
222	20241211	151300	502764800	5580	5560	5580	5560	44
223	20241211	151200	502520080	5580	5580	5580	5580	1
224	20241211	151100	502514500	5580	5580	5580	5580	51
225	20241211	151000	502229920	5580	5580	5580	5580	1
226	20241211	150900	502224340	5580	5580	5580	5580	11
227	20241211	150800	502162960	5580	5580	5580	5580	1
228	20241211	150700	502157380	5580	5580	5580	5580	1
229	20241211	150600	502151800	5560	5560	5560	5560	50
230	20241211	150500	501873800	5560	5580	5580	5560	66
231	20241211	150400	501505900	5580	5580	5580	5580	2
232	20241211	150300	501494740	5580	5580	5580	5580	2
233	20241211	150200	501483580	5570	5580	5580	5570	905
234	20241211	150100	496442720	5580	5570	5580	5570	2
235	20241211	150000	496431570	5570	5570	5580	5570	163
236	20241211	145900	495522380	5570	5570	5570	5570	0
237	20241211	145800	495522380	5570	5570	5570	5570	479
238	20241211	145700	492854350	5580	5580	5590	5580	3
239	20241211	145600	492837600	5580	5580	5580	5580	0
240	20241211	145500	492837600	5580	5580	5590	5580	239
241	20241211	145400	491503950	5590	5590	5590	5590	1
242	20241211	145300	491498360	5590	5580	5590	5580	2
243	20241211	145200	491487190	5580	5580	5580	5580	300
244	20241211	145100	489813190	5580	5600	5600	5580	244
245	20241211	145000	488449520	5600	5600	5600	5600	126
246	20241211	144900	487743920	5600	5600	5600	5600	70
247	20241211	144800	487351920	5600	5600	5600	5600	27
248	20241211	144700	487200720	5590	5600	5600	5590	95
249	20241211	144600	486669100	5600	5600	5600	5600	72
250	20241211	144500	486265900	5600	5600	5600	5600	71
251	20241211	144400	485868300	5600	5590	5600	5590	343
252	20241211	144300	483950510	5590	5600	5600	5590	101
253	20241211	144200	483385240	5600	5590	5600	5590	28
254	20241211	144100	483228710	5590	5600	5600	5590	212
255	20241211	144000	482041540	5600	5600	5600	5600	33
256	20241211	143900	481856740	5610	5610	5610	5610	61
257	20241211	143800	481514530	5610	5610	5610	5610	62
258	20241211	143700	481166710	5610	5610	5610	5610	33
259	20241211	143600	480981580	5610	5610	5610	5610	93
260	20241211	143500	480459850	5610	5610	5610	5600	92
261	20241211	143400	479944080	5610	5620	5620	5610	52
262	20241211	143300	479651900	5620	5620	5620	5620	48
263	20241211	143200	479382140	5620	5610	5620	5610	35
264	20241211	143100	479185560	5610	5620	5620	5610	84
265	20241211	143000	478713800	5620	5620	5620	5610	87
266	20241211	142900	478224910	5620	5620	5620	5620	62
267	20241211	142800	477876470	5620	5620	5620	5620	65
268	20241211	142700	477511170	5620	5620	5620	5620	65
269	20241211	142600	477145870	5610	5610	5610	5610	0
270	20241211	142500	477145870	5610	5600	5620	5600	93
271	20241211	142400	476623870	5610	5610	5620	5610	73
272	20241211	142300	476214320	5610	5590	5620	5590	55
273	20241211	142200	475906110	5620	5610	5620	5600	120
274	20241211	142100	475232650	5620	5620	5620	5620	39
275	20241211	142000	475013470	5610	5610	5620	5610	23
276	20241211	141900	474884240	5620	5610	5620	5610	28
277	20241211	141800	474726910	5620	5610	5620	5600	145
278	20241211	141700	473912720	5620	5620	5620	5610	56
279	20241211	141600	473598030	5620	5610	5620	5610	86
280	20241211	141500	473114750	5620	5600	5620	5600	22
281	20241211	141400	472991150	5600	5620	5620	5600	63
282	20241211	141300	472638060	5610	5620	5620	5610	61
283	20241211	141200	472295250	5620	5620	5620	5620	99
284	20241211	141100	471738870	5620	5620	5630	5620	50
285	20241211	141000	471457690	5630	5620	5630	5620	48
286	20241211	140900	471187560	5630	5620	5630	5620	63
287	20241211	140800	470833240	5630	5630	5630	5620	63
288	20241211	140700	470478580	5630	5620	5630	5620	89
289	20241211	140600	469977750	5630	5630	5630	5630	52
290	20241211	140500	469684990	5630	5620	5630	5620	744
291	20241211	140400	465498450	5620	5620	5620	5620	66
292	20241211	140300	465127530	5620	5620	5620	5620	37
293	20241211	140200	464919590	5620	5620	5620	5620	92
294	20241211	140100	464402550	5620	5620	5620	5610	59
295	20241211	140000	464071260	5610	5610	5620	5610	52
296	20241211	135900	463779110	5620	5610	5620	5610	36
297	20241211	135800	463576960	5610	5620	5620	5610	36
298	20241211	135700	463374700	5620	5620	5620	5620	59
299	20241211	135600	463043120	5620	5620	5620	5620	70
300	20241211	135500	462649720	5620	5620	5620	5620	39
301	20241211	135400	462430540	5620	5620	5620	5620	50
302	20241211	135300	462149540	5620	5620	5620	5610	49
303	20241211	135200	461874180	5620	5610	5620	5610	93
304	20241211	135100	461352150	5610	5610	5610	5610	57
305	20241211	135000	461032380	5610	5610	5610	5610	39
306	20241211	134900	460813590	5610	5610	5610	5610	65
307	20241211	134800	460448940	5610	5610	5610	5610	56
308	20241211	134700	460134780	5610	5610	5610	5610	70
309	20241211	134600	459742080	5610	5610	5610	5610	56
310	20241211	134500	459427920	5610	5610	5610	5610	79
311	20241211	134400	458984730	5610	5610	5610	5610	573
312	20241211	134300	455770200	5610	5610	5610	5600	74
313	20241211	134200	455355370	5610	5610	5610	5610	76
314	20241211	134100	454929010	5610	5610	5610	5610	51
315	20241211	134000	454642900	5610	5610	5610	5610	53
316	20241211	133900	454345570	5610	5610	5610	5610	58
317	20241211	133800	454020190	5610	5610	5610	5610	82
318	20241211	133700	453560170	5610	5610	5610	5610	72
319	20241211	133600	453156250	5600	5600	5600	5600	3
320	20241211	133500	453139450	5600	5610	5610	5580	329
321	20241211	133400	451297880	5610	5600	5610	5600	94
322	20241211	133300	450771140	5610	5600	5610	5600	361
323	20241211	133200	448747030	5600	5610	5610	5600	87
324	20241211	133100	448259300	5610	5610	5610	5610	41
325	20241211	133000	448029290	5600	5610	5610	5600	899
326	20241211	132900	442994410	5610	5610	5610	5610	83
327	20241211	132800	442528780	5610	5630	5630	5610	157
328	20241211	132700	441646900	5620	5620	5620	5620	25
329	20241211	132600	441506400	5620	5620	5620	5620	67
330	20241211	132500	441129860	5620	5620	5620	5620	85
331	20241211	132400	440652160	5620	5620	5620	5620	97
332	20241211	132300	440107020	5620	5620	5620	5620	36
333	20241211	132200	439904700	5620	5620	5620	5620	49
334	20241211	132100	439629320	5620	5620	5620	5620	42
335	20241211	132000	439393280	5620	5620	5620	5620	60
336	20241211	131900	439056080	5610	5620	5620	5610	61
337	20241211	131800	438713580	5620	5620	5620	5620	70
338	20241211	131700	438320180	5610	5620	5620	5610	32
339	20241211	131600	438140380	5620	5620	5620	5620	121
340	20241211	131500	437460360	5620	5620	5620	5610	59
341	20241211	131400	437129080	5620	5620	5620	5620	46
342	20241211	131300	436870560	5620	5620	5620	5620	44
343	20241211	131200	436623280	5620	5620	5620	5620	81
344	20241211	131100	436168060	5620	5620	5620	5620	49
345	20241211	131000	435892680	5610	5620	5620	5610	98
346	20241211	130900	435342260	5620	5620	5620	5620	78
347	20241211	130800	434903900	5620	5620	5620	5620	260
348	20241211	130700	433442700	5620	5620	5620	5610	105
349	20241211	130600	432852610	5610	5620	5620	5610	102
350	20241211	130500	432279690	5620	5620	5620	5610	373
351	20241211	130400	430186430	5620	5620	5620	5620	80
352	20241211	130300	429736830	5620	5620	5620	5610	102
353	20241211	130200	429163600	5620	5620	5620	5610	74
354	20241211	130100	428747870	5620	5620	5620	5620	29
355	20241211	130000	428584890	5610	5620	5620	5610	121
356	20241211	125900	427905870	5620	5620	5620	5620	74
357	20241211	125800	427489990	5620	5630	5630	5620	359
358	20241211	125700	425471870	5630	5630	5630	5630	83
359	20241211	125600	425004580	5620	5620	5620	5620	245
360	20241211	125500	423627680	5610	5620	5620	5610	560
361	20241211	125400	420480770	5620	5620	5620	5620	55
362	20241211	125300	420171670	5620	5620	5620	5620	21
363	20241211	125200	420053650	5610	5620	5620	5610	142
364	20241211	125100	419255740	5620	5630	5630	5620	38
365	20241211	125000	419041810	5620	5620	5620	5620	25
366	20241211	124900	418901310	5620	5620	5620	5620	68
367	20241211	124800	418519150	5620	5620	5620	5620	51
368	20241211	124700	418232530	5620	5620	5620	5620	73
369	20241211	124600	417822270	5620	5620	5620	5620	73
370	20241211	124500	417412010	5620	5620	5620	5620	67
371	20241211	124400	417035470	5620	5620	5620	5620	65
372	20241211	124300	416670170	5620	5630	5630	5620	106
373	20241211	124200	416074000	5630	5620	5630	5620	24
374	20241211	124100	415939110	5630	5630	5630	5630	61
375	20241211	124000	415595680	5630	5630	5630	5620	150
376	20241211	123900	414751770	5630	5630	5630	5630	62
377	20241211	123800	414402710	5620	5620	5620	5620	0
378	20241211	123700	414402710	5620	5620	5630	5620	71
379	20241211	123600	414003400	5620	5620	5620	5620	85
380	20241211	123500	413525700	5610	5620	5620	5610	115
381	20241211	123400	412879500	5630	5630	5630	5630	1
382	20241211	123300	412873870	5620	5630	5630	5620	249
383	20241211	123200	411472870	5630	5630	5630	5630	43
384	20241211	123100	411230780	5630	5630	5630	5630	40
385	20241211	123000	411005580	5620	5620	5620	5620	81
386	20241211	122900	410550360	5620	5620	5620	5620	52
387	20241211	122800	410258120	5620	5620	5620	5620	59
388	20241211	122700	409926540	5620	5630	5630	5620	106
389	20241211	122600	409330590	5630	5630	5630	5630	63
390	20241211	122500	408975900	5630	5630	5630	5630	74
391	20241211	122400	408559280	5630	5650	5650	5630	48
392	20241211	122300	408288470	5650	5650	5650	5650	48
393	20241211	122200	408017270	5650	5640	5650	5640	34
394	20241211	122100	407825380	5640	5640	5650	5640	65
395	20241211	122000	407458580	5640	5650	5650	5640	96
396	20241211	121900	406916690	5650	5650	5650	5650	67
397	20241211	121800	406538140	5650	5650	5650	5650	85
398	20241211	121700	406057890	5640	5640	5650	5640	120
399	20241211	121600	405380700	5650	5640	5650	5640	84
400	20241211	121500	404906140	5650	5640	5650	5640	67
401	20241211	121400	404527970	5650	5640	5660	5640	90
402	20241211	121300	404019660	5650	5640	5650	5640	64
403	20241211	121200	403658090	5650	5630	5650	5630	58
404	20241211	121100	403330490	5650	5630	5650	5630	107
405	20241211	121000	402727450	5630	5630	5630	5630	60
406	20241211	120900	402389650	5630	5630	5640	5630	328
407	20241211	120800	400543000	5640	5650	5650	5640	164
408	20241211	120700	399617160	5640	5640	5640	5640	46
409	20241211	120600	399357720	5640	5650	5650	5640	31
410	20241211	120500	399182600	5670	5610	5670	5610	4437
411	20241211	120400	374137560	5610	5610	5610	5590	75
412	20241211	120300	373716830	5610	5610	5620	5600	66
413	20241211	120200	373346310	5620	5620	5620	5620	54
414	20241211	120100	373042830	5620	5620	5620	5620	78
415	20241211	120000	372604470	5620	5620	5620	5620	63
416	20241211	115900	372250410	5620	5620	5620	5620	69
417	20241211	115800	371862630	5620	5610	5620	5610	77
418	20241211	115700	371430200	5610	5610	5610	5610	70
419	20241211	115600	371037500	5610	5620	5620	5590	165
420	20241211	115500	370111890	5620	5620	5620	5620	36
421	20241211	115400	369909570	5620	5620	5620	5620	88
422	20241211	115300	369415010	5620	5610	5620	5610	33
423	20241211	115200	369229870	5620	5610	5620	5600	87
424	20241211	115100	368741240	5620	5610	5620	5610	142
425	20241211	115000	367943940	5610	5620	5620	5610	46
426	20241211	114900	367685530	5620	5620	5620	5620	69
427	20241211	114800	367297750	5620	5620	5620	5620	67
428	20241211	114700	366921210	5620	5620	5620	5620	93
429	20241211	114600	366398550	5610	5620	5620	5610	24
430	20241211	114500	366263690	5610	5620	5620	5610	124
431	20241211	114400	365566820	5620	5610	5620	5610	55
432	20241211	114300	365257940	5610	5600	5620	5600	50
433	20241211	114200	364977170	5600	5610	5620	5600	57
434	20241211	114100	364657270	5610	5600	5610	5600	172
435	20241211	114000	363693890	5600	5600	5600	5600	49
436	20241211	113900	363419490	5600	5600	5600	5600	72
437	20241211	113800	363016290	5600	5600	5600	5600	100
438	20241211	113700	362456290	5600	5600	5600	5600	66
439	20241211	113600	362086690	5600	5600	5600	5600	232
440	20241211	113500	360787490	5600	5600	5600	5600	101
441	20241211	113400	360221890	5600	5600	5600	5600	77
442	20241211	113300	359790690	5600	5600	5600	5600	59
443	20241211	113200	359460290	5600	5600	5600	5600	86
444	20241211	113100	358978690	5600	5600	5600	5600	1
445	20241211	113000	358973090	5590	5600	5600	5590	57
446	20241211	112900	358653910	5600	5600	5600	5600	64
447	20241211	112800	358295510	5600	5600	5600	5600	66
448	20241211	112700	357925910	5600	5600	5600	5600	162
449	20241211	112600	357018710	5600	5580	5600	5580	584
450	20241211	112500	353755970	5570	5570	5570	5570	0
451	20241211	112400	353755970	5570	5570	5570	5570	2852
452	20241211	112300	337870330	5560	5560	5560	5560	32
453	20241211	112200	337692410	5570	5570	5570	5570	1
454	20241211	112100	337686840	5570	5570	5570	5570	1
455	20241211	112000	337681270	5570	5570	5570	5570	1
456	20241211	111900	337675700	5560	5560	5570	5560	186
457	20241211	111800	336641530	5570	5570	5570	5570	0
458	20241211	111700	336641530	5570	5570	5570	5570	1
459	20241211	111600	336635960	5560	5570	5570	5560	17
460	20241211	111500	336541430	5560	5560	5560	5560	31
461	20241211	111400	336369070	5570	5570	5570	5570	1
462	20241211	111300	336363500	5570	5570	5570	5560	5111
463	20241211	111200	307942190	5580	5580	5580	5580	1
464	20241211	111100	307936610	5570	5570	5570	5570	291
465	20241211	111000	306315740	5580	5580	5580	5580	1
466	20241211	110900	306310160	5580	5580	5580	5580	1
467	20241211	110800	306304580	5580	5580	5580	5570	34
468	20241211	110700	306115180	5590	5590	5590	5590	1
469	20241211	110600	306109590	5580	5580	5580	5580	0
470	20241211	110500	306109590	5580	5580	5580	5580	42
471	20241211	110400	305875230	5590	5590	5590	5590	1
472	20241211	110300	305869640	5590	5590	5590	5590	81
473	20241211	110200	305416850	5570	5580	5580	5570	90
474	20241211	110100	304914750	5590	5590	5590	5590	1
475	20241211	110000	304909160	5590	5590	5590	5590	1
476	20241211	105900	304903570	5590	5590	5590	5590	1
477	20241211	105800	304897980	5590	5590	5590	5590	21
478	20241211	105700	304780590	5580	5590	5590	5580	52
479	20241211	105600	304490420	5580	5580	5600	5580	52
480	20241211	105500	304199810	5580	5580	5580	5580	4
481	20241211	105400	304177490	5580	5580	5580	5580	10
482	20241211	105300	304121690	5590	5580	5600	5580	36
483	20241211	105200	303920170	5600	5570	5600	5560	182
484	20241211	105100	302905510	5580	5580	5580	5580	172
485	20241211	105000	301945750	5580	5580	5580	5580	616
486	20241211	104900	298508470	5580	5580	5580	5580	1
487	20241211	104800	298502890	5580	5570	5580	5570	2
488	20241211	104700	298491740	5570	5570	5570	5570	670
489	20241211	104600	294759840	5570	5590	5590	5570	6216
490	20241211	104500	260057060	5590	5590	5590	5590	0
491	20241211	104400	260057060	5590	5580	5610	5580	6057
492	20241211	104300	226144340	5580	5590	5590	5580	12
493	20241211	104200	226077290	5590	5590	5600	5580	2273
494	20241211	104100	213365850	5590	5580	5670	5580	10430
495	20241211	104000	154620880	5580	5580	5580	5580	0
496	20241211	103900	154620880	5580	5580	5580	5580	3
497	20241211	103800	154604140	5590	5580	5590	5580	666
498	20241211	103700	150887780	5580	5580	5580	5580	1
499	20241211	103600	150882200	5580	5580	5580	5580	2
500	20241211	103500	150871040	5580	5580	5580	5580	0
501	20241211	103400	150871040	5580	5580	5580	5580	0
502	20241211	103300	150871040	5580	5570	5580	5570	27
503	20241211	103200	150720640	5580	5580	5580	5580	1
504	20241211	103100	150715060	5580	5580	5580	5580	1
505	20241211	103000	150709480	5570	5580	5580	5570	15
506	20241211	102900	150625830	5580	5580	5580	5580	1
507	20241211	102800	150620250	5580	5580	5580	5580	469
508	20241211	102700	148003230	5590	5590	5590	5590	1
509	20241211	102600	147997640	5580	5590	5590	5580	41
510	20241211	102500	147768840	5580	5590	5590	5580	3
511	20241211	102400	147752080	5590	5590	5620	5580	5076
512	20241211	102300	119273190	5590	5600	5600	5560	220
513	20241211	102200	118043900	5560	5570	5600	5560	5036
514	20241211	102100	89895970	5570	5560	5570	5560	2
515	20241211	102000	89884840	5570	5570	5570	5570	3
516	20241211	101900	89868130	5570	5570	5570	5570	1
517	20241211	101800	89862560	5560	5570	5570	5560	56
518	20241211	101700	89551140	5570	5560	5570	5560	13
519	20241211	101600	89478820	5560	5560	5560	5560	310
520	20241211	101500	87755220	5560	5560	5560	5560	107
521	20241211	101400	87160300	5550	5550	5550	5550	91
522	20241211	101300	86655250	5550	5550	5550	5550	72
523	20241211	101200	86255650	5550	5550	5550	5550	60
524	20241211	101100	85922650	5550	5550	5550	5540	60
525	20241211	101000	85589660	5550	5550	5550	5550	100
526	20241211	100900	85034660	5550	5550	5550	5550	58
527	20241211	100800	84712760	5550	5550	5550	5550	60
528	20241211	100700	84379760	5540	5550	5550	5540	75
529	20241211	100600	83963520	5550	5550	5550	5550	105
530	20241211	100500	83380770	5550	5550	5550	5550	47
531	20241211	100400	83119920	5550	5550	5550	5550	119
532	20241211	100300	82459470	5550	5550	5550	5550	41
533	20241211	100200	82231920	5550	5550	5550	5550	63
534	20241211	100100	81882270	5550	5540	5550	5540	170
535	20241211	100000	80939270	5540	5550	5550	5540	3020
536	20241211	095900	64208280	5550	5540	5550	5540	59
537	20241211	095800	63881110	5540	5540	5540	5540	78
538	20241211	095700	63448990	5540	5540	5540	5540	46
539	20241211	095600	63194150	5530	5530	5530	5530	29
540	20241211	095500	63033780	5520	5550	5550	5520	349
541	20241211	095400	61100000	5550	5550	5550	5540	128
542	20241211	095300	60390500	5550	5550	5550	5550	106
543	20241211	095200	59802200	5550	5550	5550	5540	30
544	20241211	095100	59635710	5550	5550	5550	5550	116
545	20241211	095000	58991910	5550	5540	5550	5540	91
546	20241211	094900	58486880	5550	5550	5550	5550	60
547	20241211	094800	58153880	5550	5540	5550	5540	435
548	20241211	094700	55742880	5540	5550	5550	5540	123
549	20241211	094600	55060620	5550	5550	5550	5550	109
550	20241211	094500	54455670	5540	5550	5550	5540	77
551	20241211	094400	54028680	5550	5550	5550	5550	306
552	20241211	094300	52330380	5550	5540	5550	5540	41
553	20241211	094200	52102870	5550	5550	5550	5550	308
554	20241211	094100	50393470	5550	5540	5550	5540	397
555	20241211	094000	48193770	5540	5540	5540	5540	275
556	20241211	093900	46670270	5540	5520	5540	5520	25
557	20241211	093800	46532130	5520	5530	5540	5520	251
558	20241211	093700	45144460	5530	5530	5530	5530	77
559	20241211	093600	44718650	5530	5530	5530	5530	47
560	20241211	093500	44458740	5520	5520	5530	5510	67
561	20241211	093400	44088670	5530	5530	5530	5520	204
562	20241211	093300	42961890	5530	5530	5530	5530	74
563	20241211	093200	42552670	5530	5530	5530	5530	82
564	20241211	093100	42099210	5520	5530	5530	5520	471
565	20241211	093000	39494860	5520	5520	5530	5520	34
566	20241211	092900	39306880	5530	5520	5530	5520	145
567	20241211	092800	38505830	5520	5520	5520	5520	84
568	20241211	092700	38042150	5520	5530	5530	5520	100
569	20241211	092600	37489890	5520	5510	5530	5510	578
570	20241211	092500	34300340	5510	5500	5510	5500	89
571	20241211	092400	33809960	5500	5500	5500	5500	81
572	20241211	092300	33364460	5500	5500	5500	5500	53
573	20241211	092200	33072960	5500	5500	5500	5500	26
574	20241211	092100	32929960	5490	5510	5510	5490	59
575	20241211	092000	32605090	5510	5510	5510	5500	134
576	20241211	091900	31866960	5480	5520	5520	5480	120
577	20241211	091800	31206860	5520	5520	5520	5520	87
578	20241211	091700	30726620	5520	5520	5520	5510	79
579	20241211	091600	30290550	5520	5510	5520	5510	497
580	20241211	091500	27547710	5510	5510	5520	5510	132
581	20241211	091400	26820370	5510	5510	5510	5510	82
582	20241211	091300	26368550	5510	5510	5510	5510	57
583	20241211	091200	26054480	5510	5510	5510	5510	107
584	20241211	091100	25464910	5510	5510	5510	5510	61
585	20241211	091000	25128800	5510	5510	5510	5500	887
586	20241211	090900	20241710	5510	5500	5510	5500	72
587	20241211	090800	19845420	5480	5490	5520	5480	1416
588	20241211	090700	12064570	5480	5480	5480	5480	1
589	20241211	090600	12059090	5480	5480	5480	5480	61
590	20241211	090500	11724810	5480	5480	5480	5480	77
591	20241211	090400	11302850	5480	5490	5500	5480	239
592	20241211	090300	9991990	5490	5480	5490	5480	1521
593	20241211	090200	1644080	5470	5450	5470	5450	179
594	20241211	090100	665880	5420	5420	5420	5420	0
595	20241211	090000	665880	5420	5460	5460	5420	122