KissMeData/009290/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185100	379567590	5660	5660	5660	5660	2635
3	20241212	185000	379567590	5660	5660	5660	5660	0
4	20241212	184900	379567590	5660	5660	5660	5660	0
5	20241212	184800	379567590	5660	5660	5660	5660	0
6	20241212	184700	379567590	5660	5660	5660	5660	0
7	20241212	184600	379567590	5660	5660	5660	5660	0
8	20241212	184500	379567590	5660	5660	5660	5660	0
9	20241212	184400	379567590	5660	5660	5660	5660	0
10	20241212	184300	379567590	5660	5660	5660	5660	0
11	20241212	184200	379567590	5660	5660	5660	5660	0
12	20241212	184100	379567590	5660	5660	5660	5660	0
13	20241212	184000	379567590	5660	5660	5660	5660	0
14	20241212	183900	379567590	5660	5660	5660	5660	0
15	20241212	183800	379567590	5660	5660	5660	5660	0
16	20241212	183700	379567590	5660	5660	5660	5660	0
17	20241212	183600	379567590	5660	5660	5660	5660	0
18	20241212	183500	379567590	5660	5660	5660	5660	0
19	20241212	183400	379567590	5660	5660	5660	5660	0
20	20241212	183300	379567590	5660	5660	5660	5660	0
21	20241212	183200	379567590	5660	5660	5660	5660	0
22	20241212	183100	379567590	5660	5660	5660	5660	0
23	20241212	183000	379567590	5660	5660	5660	5660	0
24	20241212	182900	379567590	5660	5660	5660	5660	0
25	20241212	182800	379567590	5660	5660	5660	5660	0
26	20241212	182700	379567590	5660	5660	5660	5660	0
27	20241212	182600	379567590	5660	5660	5660	5660	0
28	20241212	182500	379567590	5660	5660	5660	5660	0
29	20241212	182400	379567590	5660	5660	5660	5660	0
30	20241212	182300	379567590	5660	5660	5660	5660	0
31	20241212	182200	379567590	5660	5660	5660	5660	0
32	20241212	182100	379567590	5660	5660	5660	5660	2635
33	20241212	182000	379567590	5660	5660	5660	5660	0
34	20241212	181900	379567590	5660	5660	5660	5660	0
35	20241212	181800	379567590	5660	5660	5660	5660	0
36	20241212	181700	379567590	5660	5660	5660	5660	0
37	20241212	181600	379567590	5660	5660	5660	5660	0
38	20241212	181500	379567590	5660	5660	5660	5660	0
39	20241212	181400	379567590	5660	5660	5660	5660	0
40	20241212	181300	379567590	5660	5660	5660	5660	0
41	20241212	181200	379567590	5660	5660	5660	5660	0
42	20241212	181100	379567590	5660	5660	5660	5660	0
43	20241212	181000	379567590	5660	5660	5660	5660	0
44	20241212	180900	379567590	5660	5660	5660	5660	0
45	20241212	180800	379567590	5660	5660	5660	5660	0
46	20241212	180700	379567590	5660	5660	5660	5660	0
47	20241212	180600	379567590	5660	5660	5660	5660	0
48	20241212	180500	379567590	5660	5660	5660	5660	0
49	20241212	180400	379567590	5660	5660	5660	5660	0
50	20241212	180300	379567590	5660	5660	5660	5660	0
51	20241212	180200	379567590	5660	5660	5660	5660	0
52	20241212	180100	379567590	5660	5660	5660	5660	0
53	20241212	180000	379567590	5660	5660	5660	5660	0
54	20241212	175900	379567590	5660	5660	5660	5660	0
55	20241212	175800	379567590	5660	5660	5660	5660	0
56	20241212	175700	379567590	5660	5660	5660	5660	0
57	20241212	175600	379567590	5660	5660	5660	5660	0
58	20241212	175500	379567590	5660	5660	5660	5660	0
59	20241212	175400	379567590	5660	5660	5660	5660	0
60	20241212	175300	379567590	5660	5660	5660	5660	0
61	20241212	175200	379567590	5660	5660	5660	5660	0
62	20241212	175100	379567590	5660	5660	5660	5660	2635
63	20241212	175000	379567590	5660	5660	5660	5660	0
64	20241212	174900	379567590	5660	5660	5660	5660	0
65	20241212	174800	379567590	5660	5660	5660	5660	0
66	20241212	174700	379567590	5660	5660	5660	5660	0
67	20241212	174600	379567590	5660	5660	5660	5660	0
68	20241212	174500	379567590	5660	5660	5660	5660	0
69	20241212	174400	379567590	5660	5660	5660	5660	0
70	20241212	174300	379567590	5660	5660	5660	5660	0
71	20241212	174200	379567590	5660	5660	5660	5660	0
72	20241212	174100	379567590	5660	5660	5660	5660	0
73	20241212	174000	379567590	5660	5660	5660	5660	0
74	20241212	173900	379567590	5660	5660	5660	5660	0
75	20241212	173800	379567590	5660	5660	5660	5660	0
76	20241212	173700	379567590	5660	5660	5660	5660	0
77	20241212	173600	379567590	5660	5660	5660	5660	0
78	20241212	173500	379567590	5660	5660	5660	5660	0
79	20241212	173400	379567590	5660	5660	5660	5660	0
80	20241212	173300	379567590	5660	5660	5660	5660	0
81	20241212	173200	379567590	5660	5660	5660	5660	0
82	20241212	173100	379567590	5660	5660	5660	5660	0
83	20241212	173000	379567590	5660	5660	5660	5660	0
84	20241212	172900	379567590	5660	5660	5660	5660	0
85	20241212	172800	379567590	5660	5660	5660	5660	0
86	20241212	172700	379567590	5660	5660	5660	5660	0
87	20241212	172600	379567590	5660	5660	5660	5660	0
88	20241212	172500	379567590	5660	5660	5660	5660	0
89	20241212	172400	379567590	5660	5660	5660	5660	0
90	20241212	172300	379567590	5660	5660	5660	5660	0
91	20241212	172200	379567590	5660	5660	5660	5660	0
92	20241212	172100	379567590	5660	5660	5660	5660	2635
93	20241212	172000	379567590	5660	5660	5660	5660	0
94	20241212	171900	379567590	5660	5660	5660	5660	0
95	20241212	171800	379567590	5660	5660	5660	5660	0
96	20241212	171700	379567590	5660	5660	5660	5660	0
97	20241212	171600	379567590	5660	5660	5660	5660	0
98	20241212	171500	379567590	5660	5660	5660	5660	0
99	20241212	171400	379567590	5660	5660	5660	5660	0
100	20241212	171300	379567590	5660	5660	5660	5660	0
101	20241212	171200	379567590	5660	5660	5660	5660	0
102	20241212	171100	379567590	5660	5660	5660	5660	0
103	20241212	171000	379567590	5660	5660	5660	5660	0
104	20241212	170900	379567590	5660	5660	5660	5660	0
105	20241212	170800	379567590	5660	5660	5660	5660	0
106	20241212	170700	379567590	5660	5660	5660	5660	0
107	20241212	170600	379567590	5660	5660	5660	5660	0
108	20241212	170500	379567590	5660	5660	5660	5660	0
109	20241212	170400	379567590	5660	5660	5660	5660	0
110	20241212	170300	379567590	5660	5660	5660	5660	0
111	20241212	170200	379567590	5660	5660	5660	5660	0
112	20241212	170100	379567590	5660	5660	5660	5660	0
113	20241212	170000	379567590	5660	5660	5660	5660	0
114	20241212	165900	379567590	5660	5660	5660	5660	0
115	20241212	165800	379567590	5660	5660	5660	5660	0
116	20241212	165700	379567590	5660	5660	5660	5660	0
117	20241212	165600	379567590	5660	5660	5660	5660	0
118	20241212	165500	379567590	5660	5660	5660	5660	0
119	20241212	165400	379567590	5660	5660	5660	5660	0
120	20241212	165300	379567590	5660	5660	5660	5660	0
121	20241212	165200	379567590	5660	5660	5660	5660	0
122	20241212	165100	379567590	5660	5660	5660	5660	2635
123	20241212	165000	379567590	5660	5660	5660	5660	0
124	20241212	164900	379567590	5660	5660	5660	5660	0
125	20241212	164800	379567590	5660	5660	5660	5660	0
126	20241212	164700	379567590	5660	5660	5660	5660	0
127	20241212	164600	379567590	5660	5660	5660	5660	0
128	20241212	164500	379567590	5660	5660	5660	5660	0
129	20241212	164400	379567590	5660	5660	5660	5660	0
130	20241212	164300	379567590	5660	5660	5660	5660	0
131	20241212	164200	379567590	5660	5660	5660	5660	0
132	20241212	164100	379567590	5660	5660	5660	5660	0
133	20241212	164000	379567590	5660	5660	5660	5660	0
134	20241212	163900	379567590	5660	5660	5660	5660	0
135	20241212	163800	379567590	5660	5660	5660	5660	0
136	20241212	163700	379567590	5660	5660	5660	5660	0
137	20241212	163600	379567590	5660	5660	5660	5660	0
138	20241212	163500	379567590	5660	5660	5660	5660	0
139	20241212	163400	379567590	5660	5660	5660	5660	0
140	20241212	163300	379567590	5660	5660	5660	5660	0
141	20241212	163200	379567590	5660	5660	5660	5660	0
142	20241212	163100	379567590	5660	5660	5660	5660	0
143	20241212	163000	379567590	5660	5660	5660	5660	0
144	20241212	162900	379567590	5660	5660	5660	5660	0
145	20241212	162800	379567590	5660	5660	5660	5660	0
146	20241212	162700	379567590	5660	5660	5660	5660	0
147	20241212	162600	379567590	5660	5660	5660	5660	0
148	20241212	162500	379567590	5660	5660	5660	5660	0
149	20241212	162400	379567590	5660	5660	5660	5660	0
150	20241212	162300	379567590	5660	5660	5660	5660	0
151	20241212	162200	379567590	5660	5660	5660	5660	0
152	20241212	162100	379567590	5660	5660	5660	5660	2635
153	20241212	162000	379567590	5660	5660	5660	5660	0
154	20241212	161900	379567590	5660	5660	5660	5660	0
155	20241212	161800	379567590	5660	5660	5660	5660	0
156	20241212	161700	379567590	5660	5660	5660	5660	0
157	20241212	161600	379567590	5660	5660	5660	5660	0
158	20241212	161500	379567590	5660	5660	5660	5660	0
159	20241212	161400	379567590	5660	5660	5660	5660	0
160	20241212	161300	379567590	5660	5660	5660	5660	0
161	20241212	161200	379567590	5660	5660	5660	5660	0
162	20241212	161100	379567590	5660	5660	5660	5660	0
163	20241212	161000	379567590	5660	5660	5660	5660	0
164	20241212	160900	379567590	5660	5660	5660	5660	0
165	20241212	160800	379567590	5660	5660	5660	5660	0
166	20241212	160700	379567590	5660	5660	5660	5660	0
167	20241212	160600	379567590	5660	5660	5660	5660	0
168	20241212	160500	379567590	5660	5660	5660	5660	0
169	20241212	160400	379567590	5660	5660	5660	5660	0
170	20241212	160300	379567590	5660	5660	5660	5660	0
171	20241212	160200	379567590	5660	5660	5660	5660	0
172	20241212	160100	379567590	5660	5660	5660	5660	0
173	20241212	160000	379567590	5660	5660	5660	5660	0
174	20241212	155900	379567590	5660	5660	5660	5660	0
175	20241212	155800	379567590	5660	5660	5660	5660	0
176	20241212	155700	379567590	5660	5660	5660	5660	0
177	20241212	155600	379567590	5660	5660	5660	5660	0
178	20241212	155500	379567590	5660	5660	5660	5660	0
179	20241212	155400	379567590	5660	5660	5660	5660	0
180	20241212	155300	379567590	5660	5660	5660	5660	0
181	20241212	155200	379567590	5660	5660	5660	5660	0
182	20241212	155100	379567590	5660	5660	5660	5660	2635
183	20241212	155000	379567590	5660	5660	5660	5660	0
184	20241212	154900	379567590	5660	5660	5660	5660	0
185	20241212	154800	379567590	5660	5660	5660	5660	0
186	20241212	154700	379567590	5660	5660	5660	5660	0
187	20241212	154600	379567590	5660	5660	5660	5660	0
188	20241212	154500	379567590	5660	5660	5660	5660	0
189	20241212	154400	379567590	5660	5660	5660	5660	0
190	20241212	154300	379567590	5660	5660	5660	5660	0
191	20241212	154200	379567590	5660	5660	5660	5660	0
192	20241212	154100	379567590	5660	5660	5660	5660	0
193	20241212	154000	379567590	5660	5660	5660	5660	0
194	20241212	153900	379567590	5660	5660	5660	5660	0
195	20241212	153800	379567590	5660	5660	5660	5660	0
196	20241212	153700	379567590	5660	5660	5660	5660	0
197	20241212	153600	379567590	5660	5660	5660	5660	0
198	20241212	153500	379567590	5660	5660	5660	5660	0
199	20241212	153400	379567590	5660	5660	5660	5660	0
200	20241212	153300	379567590	5660	5660	5660	5660	0
201	20241212	153200	379567590	5660	5660	5660	5660	0
202	20241212	153100	379567590	5660	5660	5660	5660	0
203	20241212	153000	379567590	5660	5660	5660	5660	2635
204	20241212	152900	364653490	5660	5660	5660	5660	0
205	20241212	152800	364653490	5660	5660	5660	5660	0
206	20241212	152700	364653490	5660	5660	5660	5660	0
207	20241212	152600	364653490	5660	5660	5660	5660	0
208	20241212	152500	364653490	5660	5660	5660	5660	0
209	20241212	152400	364653490	5660	5660	5660	5660	0
210	20241212	152300	364653490	5660	5660	5660	5660	0
211	20241212	152200	364653490	5660	5660	5660	5660	0
212	20241212	152100	364653490	5660	5660	5660	5660	0
213	20241212	152000	364653490	5660	5660	5660	5660	0
214	20241212	151900	364653490	5660	5660	5660	5660	0
215	20241212	151800	364653490	5660	5660	5660	5660	0
216	20241212	151700	364653490	5660	5650	5660	5640	211
217	20241212	151600	363461330	5660	5650	5660	5650	26
218	20241212	151500	363314370	5660	5660	5660	5660	4
219	20241212	151400	363291730	5660	5660	5660	5660	0
220	20241212	151300	363291730	5660	5660	5660	5660	667
221	20241212	151200	359516510	5670	5670	5670	5670	4
222	20241212	151100	359493830	5660	5670	5670	5660	862
223	20241212	151000	354614840	5670	5660	5670	5660	24
224	20241212	150900	354478800	5670	5670	5670	5670	5
225	20241212	150800	354450450	5670	5670	5670	5670	34
226	20241212	150700	354257670	5670	5670	5670	5670	0
227	20241212	150600	354257670	5670	5660	5670	5660	248
228	20241212	150500	352853940	5670	5670	5670	5670	4
229	20241212	150400	352831260	5670	5670	5670	5670	5
230	20241212	150300	352802910	5660	5660	5660	5660	0
231	20241212	150200	352802910	5660	5670	5670	5660	27
232	20241212	150100	352650050	5670	5670	5670	5670	7
233	20241212	150000	352610360	5670	5670	5670	5670	0
234	20241212	145900	352610360	5670	5670	5670	5670	5
235	20241212	145800	352582010	5670	5660	5670	5660	6
236	20241212	145700	352548010	5660	5670	5670	5660	112
237	20241212	145600	351914040	5660	5660	5660	5660	0
238	20241212	145500	351914040	5660	5670	5670	5660	79
239	20241212	145400	351466860	5670	5670	5670	5670	5
240	20241212	145300	351438510	5670	5670	5670	5670	0
241	20241212	145200	351438510	5670	5660	5670	5660	255
242	20241212	145100	349995160	5670	5670	5670	5670	4
243	20241212	145000	349972480	5670	5670	5670	5670	129
244	20241212	144900	349241050	5660	5670	5670	5660	68
245	20241212	144800	348855750	5670	5670	5670	5670	72
246	20241212	144700	348447510	5670	5670	5670	5670	74
247	20241212	144600	348027930	5670	5670	5670	5670	89
248	20241212	144500	347523300	5670	5670	5670	5670	27
249	20241212	144400	347370210	5660	5670	5670	5660	62
250	20241212	144300	347018750	5670	5670	5670	5670	106
251	20241212	144200	346417730	5670	5670	5670	5670	70
252	20241212	144100	346020830	5670	5670	5670	5670	26
253	20241212	144000	345873410	5650	5670	5670	5650	157
254	20241212	143900	344985020	5670	5670	5670	5670	58
255	20241212	143800	344656160	5670	5670	5670	5670	61
256	20241212	143700	344310290	5670	5670	5670	5670	77
257	20241212	143600	343873700	5670	5670	5670	5670	128
258	20241212	143500	343147940	5670	5670	5670	5670	48
259	20241212	143400	342875780	5670	5660	5670	5660	263
260	20241212	143300	341386570	5660	5660	5660	5660	95
261	20241212	143200	340848870	5660	5650	5660	5650	75
262	20241212	143100	340424380	5650	5660	5660	5650	375
263	20241212	143000	338305410	5660	5660	5660	5660	62
264	20241212	142900	337954490	5660	5660	5660	5660	420
265	20241212	142800	335577290	5660	5670	5670	5660	310
266	20241212	142700	333822300	5670	5670	5670	5670	109
267	20241212	142600	333204270	5670	5670	5670	5670	59
268	20241212	142500	332869740	5670	5670	5670	5670	73
269	20241212	142400	332455830	5670	5670	5670	5670	72
270	20241212	142300	332047590	5670	5670	5670	5670	93
271	20241212	142200	331520280	5670	5670	5670	5670	68
272	20241212	142100	331134720	5670	5670	5670	5670	59
273	20241212	142000	330800190	5670	5670	5670	5670	78
274	20241212	141900	330357930	5670	5670	5670	5670	44
275	20241212	141800	330108450	5670	5670	5670	5670	75
276	20241212	141700	329683200	5670	5670	5670	5670	95
277	20241212	141600	329144550	5670	5670	5670	5670	66
278	20241212	141500	328770330	5670	5670	5670	5670	99
279	20241212	141400	328209000	5670	5660	5670	5660	91
280	20241212	141300	327693710	5660	5660	5660	5660	69
281	20241212	141200	327303170	5660	5660	5660	5660	89
282	20241212	141100	326799430	5660	5660	5660	5660	70
283	20241212	141000	326403230	5660	5660	5660	5660	58
284	20241212	140900	326074950	5660	5660	5660	5660	149
285	20241212	140800	325231610	5650	5650	5650	5650	0
286	20241212	140700	325231610	5650	5650	5650	5650	12
287	20241212	140600	325163810	5670	5660	5670	5660	79
288	20241212	140500	324715900	5670	5660	5670	5660	799
289	20241212	140400	320193550	5660	5660	5660	5660	58
290	20241212	140300	319865270	5660	5660	5660	5660	244
291	20241212	140200	318484230	5660	5660	5660	5660	65
292	20241212	140100	318116330	5660	5660	5660	5660	112
293	20241212	140000	317482410	5660	5660	5670	5660	39
294	20241212	135900	317261330	5670	5660	5670	5660	85
295	20241212	135800	316779750	5660	5660	5670	5660	140
296	20241212	135700	315987330	5660	5670	5670	5660	80
297	20241212	135600	315533810	5660	5660	5670	5660	86
298	20241212	135500	315046490	5660	5660	5670	5660	56
299	20241212	135400	314729010	5670	5660	5670	5660	76
300	20241212	135300	314298120	5670	5660	5670	5660	66
301	20241212	135200	313923920	5670	5670	5670	5660	69
302	20241212	135100	313532730	5670	5660	5670	5660	133
303	20241212	135000	312779600	5660	5660	5660	5660	18
304	20241212	134900	312677720	5650	5650	5660	5650	46
305	20241212	134800	312417380	5660	5650	5660	5650	80
306	20241212	134700	311964610	5660	5650	5660	5650	100
307	20241212	134600	311398650	5660	5650	5660	5650	57
308	20241212	134500	311076070	5660	5650	5660	5650	53
309	20241212	134400	310776110	5660	5650	5660	5650	66
310	20241212	134300	310402570	5660	5650	5660	5650	95
311	20241212	134200	309864900	5660	5650	5660	5650	88
312	20241212	134100	309366850	5660	5660	5660	5650	49
313	20241212	134000	309089530	5650	5650	5660	5650	68
314	20241212	133900	308704680	5660	5650	5660	5650	47
315	20241212	133800	308438900	5650	5650	5650	5650	93
316	20241212	133700	307913450	5650	5650	5650	5650	73
317	20241212	133600	307501000	5650	5650	5650	5650	78
318	20241212	133500	307060300	5650	5650	5650	5650	60
319	20241212	133400	306721300	5660	5660	5660	5660	101
320	20241212	133300	306149640	5660	5650	5660	5650	62
321	20241212	133200	305799060	5640	5640	5640	5640	55
322	20241212	133100	305488860	5660	5650	5660	5650	48
323	20241212	133000	305217410	5650	5650	5650	5650	83
324	20241212	132900	304748460	5660	5660	5660	5660	80
325	20241212	132800	304295660	5660	5660	5660	5660	63
326	20241212	132700	303939080	5660	5660	5660	5660	62
327	20241212	132600	303588160	5660	5660	5660	5660	52
328	20241212	132500	303293840	5660	5660	5660	5660	57
329	20241212	132400	302971220	5660	5660	5660	5660	82
330	20241212	132300	302507100	5660	5660	5660	5660	70
331	20241212	132200	302110900	5660	5660	5660	5660	54
332	20241212	132100	301805260	5660	5660	5660	5660	69
333	20241212	132000	301414720	5660	5660	5660	5660	95
334	20241212	131900	300877020	5660	5660	5660	5660	66
335	20241212	131800	300503460	5660	5660	5660	5660	71
336	20241212	131700	300101600	5660	5660	5660	5660	65
337	20241212	131600	299733700	5660	5660	5660	5660	103
338	20241212	131500	299150720	5660	5660	5660	5660	50
339	20241212	131400	298867720	5660	5660	5670	5660	102
340	20241212	131300	298289410	5670	5650	5670	5650	36
341	20241212	131200	298085350	5670	5650	5670	5650	115
342	20241212	131100	297433390	5670	5650	5670	5650	52
343	20241212	131000	297138590	5670	5670	5670	5650	63
344	20241212	130900	296781440	5660	5660	5660	5650	92
345	20241212	130800	296260740	5660	5650	5670	5650	67
346	20241212	130700	295881270	5660	5650	5670	5650	86
347	20241212	130600	295394150	5660	5660	5660	5650	116
348	20241212	130500	294737620	5660	5650	5660	5650	537
349	20241212	130400	291698760	5650	5650	5650	5650	54
350	20241212	130300	291393660	5650	5650	5650	5650	93
351	20241212	130200	290868210	5650	5650	5650	5650	50
352	20241212	130100	290585710	5650	5650	5650	5650	52
353	20241212	130000	290291910	5650	5650	5650	5650	73
354	20241212	125900	289879460	5650	5650	5650	5650	89
355	20241212	125800	289376610	5650	5650	5650	5650	64
356	20241212	125700	289015010	5650	5650	5650	5650	41
357	20241212	125600	288783360	5640	5640	5640	5640	0
358	20241212	125500	288783360	5640	5650	5650	5640	50
359	20241212	125400	288501030	5650	5650	5650	5650	343
360	20241212	125300	286563080	5660	5660	5670	5660	75
361	20241212	125200	286138090	5670	5660	5670	5660	74
362	20241212	125100	285719230	5660	5660	5660	5660	56
363	20241212	125000	285402270	5660	5660	5660	5660	79
364	20241212	124900	284955130	5650	5660	5660	5650	80
365	20241212	124800	284502430	5660	5660	5660	5660	46
366	20241212	124700	284242070	5660	5660	5660	5660	68
367	20241212	124600	283857190	5660	5660	5660	5660	106
368	20241212	124500	283257230	5660	5660	5660	5660	68
369	20241212	124400	282872350	5660	5660	5660	5660	83
370	20241212	124300	282402570	5650	5650	5650	5650	1
371	20241212	124200	282396920	5650	5660	5660	5650	124
372	20241212	124100	281695590	5650	5650	5650	5650	42
373	20241212	124000	281458290	5650	5650	5650	5650	104
374	20241212	123900	280870690	5650	5650	5650	5650	61
375	20241212	123800	280526040	5650	5650	5650	5640	350
376	20241212	123700	278548800	5650	5650	5650	5650	89
377	20241212	123600	278045950	5650	5650	5650	5650	66
378	20241212	123500	277673050	5650	5650	5650	5650	85
379	20241212	123400	277192800	5640	5640	5640	5640	69
380	20241212	123300	276803640	5640	5630	5640	5630	429
381	20241212	123200	274387910	5630	5630	5630	5630	98
382	20241212	123100	273836170	5630	5630	5630	5630	46
383	20241212	123000	273577190	5630	5620	5630	5620	127
384	20241212	122900	272862580	5610	5610	5610	5610	0
385	20241212	122800	272862580	5610	5620	5620	5610	520
386	20241212	122700	269944290	5620	5610	5620	5610	326
387	20241212	122600	268114190	5620	5640	5640	5620	362
388	20241212	122500	266078510	5640	5640	5640	5640	76
389	20241212	122400	265649870	5640	5640	5640	5640	95
390	20241212	122300	265114070	5640	5640	5640	5640	99
391	20241212	122200	264555710	5630	5640	5640	5630	54
392	20241212	122100	264251410	5640	5640	5640	5640	62
393	20241212	122000	263901730	5640	5640	5640	5640	88
394	20241212	121900	263405410	5640	5640	5640	5640	73
395	20241212	121800	262993690	5640	5640	5640	5640	63
396	20241212	121700	262638370	5640	5640	5640	5640	92
397	20241212	121600	262119490	5640	5640	5640	5640	87
398	20241212	121500	261628810	5640	5640	5640	5640	61
399	20241212	121400	261284770	5640	5640	5640	5640	85
400	20241212	121300	260805370	5640	5640	5640	5640	114
401	20241212	121200	260162410	5640	5640	5640	5640	28
402	20241212	121100	260004490	5630	5630	5630	5630	3
403	20241212	121000	259987600	5630	5630	5630	5630	98
404	20241212	120900	259435860	5630	5630	5630	5610	113
405	20241212	120800	258799720	5630	5630	5630	5630	46
406	20241212	120700	258540740	5630	5630	5630	5630	102
407	20241212	120600	257966480	5630	5630	5630	5630	202
408	20241212	120500	256829220	5630	5640	5640	5630	49
409	20241212	120400	256552920	5640	5640	5640	5630	76
410	20241212	120300	256124300	5640	5640	5640	5640	48
411	20241212	120200	255853580	5640	5640	5640	5640	79
412	20241212	120100	255408020	5640	5640	5640	5640	83
413	20241212	120000	254939900	5640	5640	5640	5640	64
414	20241212	115900	254578940	5640	5640	5640	5640	46
415	20241212	115800	254319500	5640	5640	5640	5640	95
416	20241212	115700	253783700	5630	5630	5630	5630	4
417	20241212	115600	253761180	5630	5650	5650	5620	2044
418	20241212	115500	242266560	5660	5660	5660	5660	53
419	20241212	115400	241966580	5660	5660	5660	5660	90
420	20241212	115300	241457180	5660	5660	5660	5660	71
421	20241212	115200	241055320	5660	5660	5660	5660	46
422	20241212	115100	240794960	5660	5660	5660	5660	121
423	20241212	115000	240110100	5650	5660	5660	5650	48
424	20241212	114900	239838600	5660	5660	5660	5660	96
425	20241212	114800	239295240	5660	5650	5660	5650	61
426	20241212	114700	238950270	5650	5650	5650	5650	91
427	20241212	114600	238436120	5650	5660	5660	5640	61
428	20241212	114500	238091470	5630	5630	5630	5630	0
429	20241212	114400	238091470	5630	5660	5660	5630	270
430	20241212	114300	236567450	5660	5660	5670	5660	80
431	20241212	114200	236113910	5670	5660	5670	5660	85
432	20241212	114100	235632430	5660	5660	5660	5660	1116
433	20241212	114000	229315870	5660	5660	5670	5660	84
434	20241212	113900	228839870	5660	5660	5660	5660	50
435	20241212	113800	228556870	5660	5660	5660	5660	45
436	20241212	113700	228302170	5660	5660	5660	5660	63
437	20241212	113600	227945590	5660	5660	5660	5660	87
438	20241212	113500	227453170	5660	5660	5660	5660	111
439	20241212	113400	226824910	5660	5660	5660	5660	84
440	20241212	113300	226349470	5660	5660	5660	5660	175
441	20241212	113200	225358970	5670	5670	5670	5670	108
442	20241212	113100	224746610	5670	5670	5670	5670	54
443	20241212	113000	224440430	5670	5670	5670	5670	54
444	20241212	112900	224134250	5670	5670	5670	5670	62
445	20241212	112800	223782710	5670	5670	5670	5670	106
446	20241212	112700	223181690	5660	5670	5670	5660	73
447	20241212	112600	222768060	5660	5660	5660	5660	30
448	20241212	112500	222598260	5660	5660	5670	5650	161
449	20241212	112400	221686500	5670	5660	5670	5660	48
450	20241212	112300	221414800	5650	5650	5650	5650	27
451	20241212	112200	221262250	5660	5650	5670	5650	84
452	20241212	112100	220786790	5650	5650	5670	5640	523
453	20241212	112000	217836470	5670	5650	5670	5650	78
454	20241212	111900	217395000	5660	5650	5660	5650	147
455	20241212	111800	216564070	5650	5650	5650	5650	67
456	20241212	111700	216185520	5650	5640	5650	5640	25
457	20241212	111600	216044290	5650	5650	5650	5650	56
458	20241212	111500	215727890	5650	5650	5650	5650	95
459	20241212	111400	215191140	5650	5650	5650	5650	96
460	20241212	111300	214648740	5660	5650	5660	5650	18
461	20241212	111200	214547030	5640	5640	5640	5640	62
462	20241212	111100	214197350	5640	5630	5640	5630	316
463	20241212	111000	212415210	5630	5630	5630	5630	1235
464	20241212	110900	205462160	5610	5650	5650	5610	4340
465	20241212	110800	181071710	5650	5650	5650	5650	32
466	20241212	110700	180890910	5640	5640	5640	5640	12
467	20241212	110600	180823230	5650	5660	5670	5650	126
468	20241212	110500	180110240	5670	5660	5670	5660	46
469	20241212	110400	179849440	5670	5660	5670	5660	103
470	20241212	110300	179265470	5670	5670	5670	5660	70
471	20241212	110200	178868600	5670	5660	5670	5660	91
472	20241212	110100	178352820	5670	5660	5670	5660	74
473	20241212	110000	177933270	5670	5670	5670	5660	58
474	20241212	105900	177604430	5670	5650	5670	5650	57
475	20241212	105800	177281290	5670	5660	5670	5650	78
476	20241212	105700	176839070	5670	5650	5670	5650	2636
477	20241212	105600	161893010	5670	5650	5670	5650	106
478	20241212	105500	161292050	5670	5650	5670	5650	57
479	20241212	105400	160968920	5670	5650	5670	5650	52
480	20241212	105300	160674120	5670	5660	5670	5650	117
481	20241212	105200	160011080	5660	5670	5670	5660	200
482	20241212	105100	158878220	5660	5660	5660	5660	0
483	20241212	105000	158878220	5660	5670	5670	5660	127
484	20241212	104900	158159140	5660	5670	5670	5660	51
485	20241212	104800	157869980	5670	5670	5670	5670	92
486	20241212	104700	157348340	5660	5670	5670	5660	37
487	20241212	104600	157138560	5670	5670	5670	5670	100
488	20241212	104500	156571560	5670	5670	5670	5670	25
489	20241212	104400	156429810	5660	5660	5660	5660	4
490	20241212	104300	156407170	5660	5660	5660	5660	58
491	20241212	104200	156078890	5660	5660	5660	5660	83
492	20241212	104100	155609110	5660	5660	5660	5660	111
493	20241212	104000	154980850	5660	5670	5670	5660	90
494	20241212	103900	154470700	5670	5670	5670	5670	56
495	20241212	103800	154153180	5670	5670	5670	5670	56
496	20241212	103700	153835660	5670	5670	5670	5670	159
497	20241212	103600	152934130	5670	5670	5670	5670	105
498	20241212	103500	152338780	5670	5670	5670	5670	88
499	20241212	103400	151839820	5670	5670	5670	5670	110
500	20241212	103300	151216120	5670	5670	5670	5670	31
501	20241212	103200	151040350	5660	5660	5660	5660	28
502	20241212	103100	150881870	5670	5660	5670	5640	146
503	20241212	103000	150055580	5670	5660	5670	5660	144
504	20241212	102900	149239600	5660	5660	5660	5660	0
505	20241212	102800	149239600	5660	5670	5670	5660	80
506	20241212	102700	148786030	5670	5670	5670	5670	63
507	20241212	102600	148428820	5680	5670	5680	5670	1348
508	20241212	102500	140785640	5680	5670	5680	5670	2297
509	20241212	102400	127761640	5670	5670	5670	5670	47
510	20241212	102300	127495150	5670	5660	5670	5660	114
511	20241212	102200	126848800	5660	5660	5670	5660	33
512	20241212	102100	126662010	5670	5670	5670	5660	156
513	20241212	102000	125777510	5670	5660	5670	5660	167
514	20241212	101900	124831420	5650	5650	5650	5650	75
515	20241212	101800	124407670	5650	5650	5650	5650	40
516	20241212	101700	124181670	5640	5650	5650	5640	95
517	20241212	101600	123645260	5650	5650	5650	5650	43
518	20241212	101500	123402310	5650	5650	5660	5650	87
519	20241212	101400	122910290	5650	5640	5660	5640	40
520	20241212	101300	122684320	5640	5660	5660	5640	69
521	20241212	101200	122293850	5660	5660	5660	5660	58
522	20241212	101100	121965570	5660	5670	5670	5660	67
523	20241212	101000	121586030	5660	5660	5660	5660	237
524	20241212	100900	120244610	5670	5670	5670	5670	46
525	20241212	100800	119983790	5670	5680	5680	5670	63
526	20241212	100700	119626560	5670	5670	5670	5670	113
527	20241212	100600	118985850	5670	5660	5670	5660	32
528	20241212	100500	118804420	5670	5670	5670	5670	81
529	20241212	100400	118345150	5660	5670	5680	5660	103
530	20241212	100300	117761490	5670	5670	5670	5670	43
531	20241212	100200	117517680	5670	5670	5670	5670	166
532	20241212	100100	116576460	5670	5670	5670	5670	299
533	20241212	100000	114881130	5670	5670	5670	5670	30
534	20241212	095900	114711030	5660	5660	5660	5660	2053
535	20241212	095800	103091050	5660	5660	5660	5650	36
536	20241212	095700	102887330	5660	5640	5660	5640	109
537	20241212	095600	102271250	5640	5640	5650	5640	395
538	20241212	095500	100043230	5630	5630	5630	5630	0
539	20241212	095400	100043230	5630	5640	5640	5630	67
540	20241212	095300	99665850	5640	5650	5650	5640	115
541	20241212	095200	99016120	5650	5640	5650	5640	105
542	20241212	095100	98423460	5630	5630	5630	5630	0
543	20241212	095000	98423460	5630	5630	5630	5630	50
544	20241212	094900	98141960	5630	5650	5650	5630	126
545	20241212	094800	97430720	5650	5650	5650	5650	89
546	20241212	094700	96927870	5650	5650	5650	5650	116
547	20241212	094600	96272470	5640	5640	5640	5640	44
548	20241212	094500	96024310	5640	5640	5650	5640	69
549	20241212	094400	95635140	5640	5640	5640	5640	104
550	20241212	094300	95048580	5640	5640	5650	5640	154
551	20241212	094200	94179790	5640	5640	5650	5640	61
552	20241212	094100	93835550	5640	5640	5640	5630	49
553	20241212	094000	93559200	5630	5630	5630	5630	80
554	20241212	093900	93108800	5630	5630	5630	5620	49
555	20241212	093800	92832940	5630	5630	5640	5620	106
556	20241212	093700	92235810	5640	5610	5640	5610	840
557	20241212	093600	87522020	5610	5610	5610	5610	1
558	20241212	093500	87516410	5610	5640	5650	5610	518
559	20241212	093400	84607520	5640	5640	5650	5630	128
560	20241212	093300	83886030	5640	5650	5650	5640	95
561	20241212	093200	83349910	5650	5650	5650	5650	49
562	20241212	093100	83073060	5650	5650	5650	5640	65
563	20241212	093000	82705860	5650	5660	5660	5650	171
564	20241212	092900	81739140	5660	5660	5660	5660	38
565	20241212	092800	81524060	5650	5660	5660	5650	68
566	20241212	092700	81139230	5660	5650	5660	5650	38
567	20241212	092600	80924210	5650	5650	5650	5650	68
568	20241212	092500	80540010	5650	5650	5660	5650	136
569	20241212	092400	79771590	5650	5640	5660	5640	3825
570	20241212	092300	58140490	5640	5650	5650	5640	190
571	20241212	092200	57068290	5650	5650	5650	5650	86
572	20241212	092100	56582390	5650	5650	5650	5650	100
573	20241212	092000	56017390	5650	5650	5650	5650	31
574	20241212	091900	55842240	5640	5640	5650	5640	111
575	20241212	091800	55215290	5640	5660	5670	5640	49
576	20241212	091700	54937530	5670	5660	5670	5660	362
577	20241212	091600	52885030	5670	5640	5670	5630	5096
578	20241212	091500	24013150	5640	5640	5640	5630	170
579	20241212	091400	23054810	5630	5630	5630	5630	172
580	20241212	091300	22086450	5630	5620	5630	5620	55
581	20241212	091200	21777070	5620	5620	5620	5620	67
582	20241212	091100	21400530	5620	5620	5620	5620	134
583	20241212	091000	20647450	5620	5620	5620	5620	306
584	20241212	090900	18927730	5620	5620	5620	5610	755
585	20241212	090800	14685830	5620	5620	5620	5620	64
586	20241212	090700	14326150	5620	5610	5620	5610	134
587	20241212	090600	13573480	5610	5610	5610	5610	23
588	20241212	090500	13444450	5600	5610	5610	5600	659
589	20241212	090400	9753520	5600	5600	5600	5600	171
590	20241212	090300	8795920	5580	5600	5600	5580	24
591	20241212	090200	8661540	5600	5600	5600	5600	749
592	20241212	090100	4467140	5570	5570	5570	5570	700
593	20241212	090000	568140	5570	5570	5570	5570	94