KissMeData/009290/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	185300	492811220	5670	5670	5670	5670	988
3	20241216	185200	492811220	5670	5670	5670	5670	0
4	20241216	185100	492811220	5670	5670	5670	5670	0
5	20241216	185000	492811220	5670	5670	5670	5670	0
6	20241216	184900	492811220	5670	5670	5670	5670	0
7	20241216	184800	492811220	5670	5670	5670	5670	0
8	20241216	184700	492811220	5670	5670	5670	5670	0
9	20241216	184600	492811220	5670	5670	5670	5670	0
10	20241216	184500	492811220	5670	5670	5670	5670	0
11	20241216	184400	492811220	5670	5670	5670	5670	0
12	20241216	184300	492811220	5670	5670	5670	5670	0
13	20241216	184200	492811220	5670	5670	5670	5670	0
14	20241216	184100	492811220	5670	5670	5670	5670	0
15	20241216	184000	492811220	5670	5670	5670	5670	0
16	20241216	183900	492811220	5670	5670	5670	5670	0
17	20241216	183800	492811220	5670	5670	5670	5670	0
18	20241216	183700	492811220	5670	5670	5670	5670	0
19	20241216	183600	492811220	5670	5670	5670	5670	0
20	20241216	183500	492811220	5670	5670	5670	5670	0
21	20241216	183400	492811220	5670	5670	5670	5670	0
22	20241216	183300	492811220	5670	5670	5670	5670	0
23	20241216	183200	492811220	5670	5670	5670	5670	0
24	20241216	183100	492811220	5670	5670	5670	5670	0
25	20241216	183000	492811220	5670	5670	5670	5670	0
26	20241216	182900	492811220	5670	5670	5670	5670	0
27	20241216	182800	492811220	5670	5670	5670	5670	0
28	20241216	182700	492811220	5670	5670	5670	5670	0
29	20241216	182600	492811220	5670	5670	5670	5670	0
30	20241216	182500	492811220	5670	5670	5670	5670	0
31	20241216	182400	492811220	5670	5670	5670	5670	0
32	20241216	182300	492811220	5670	5670	5670	5670	988
33	20241216	182200	492811220	5670	5670	5670	5670	0
34	20241216	182100	492811220	5670	5670	5670	5670	0
35	20241216	182000	492811220	5670	5670	5670	5670	0
36	20241216	181900	492811220	5670	5670	5670	5670	0
37	20241216	181800	492811220	5670	5670	5670	5670	0
38	20241216	181700	492811220	5670	5670	5670	5670	0
39	20241216	181600	492811220	5670	5670	5670	5670	0
40	20241216	181500	492811220	5670	5670	5670	5670	0
41	20241216	181400	492811220	5670	5670	5670	5670	0
42	20241216	181300	492811220	5670	5670	5670	5670	0
43	20241216	181200	492811220	5670	5670	5670	5670	0
44	20241216	181100	492811220	5670	5670	5670	5670	0
45	20241216	181000	492811220	5670	5670	5670	5670	0
46	20241216	180900	492811220	5670	5670	5670	5670	0
47	20241216	180800	492811220	5670	5670	5670	5670	0
48	20241216	180700	492811220	5670	5670	5670	5670	0
49	20241216	180600	492811220	5670	5670	5670	5670	0
50	20241216	180500	492811220	5670	5670	5670	5670	0
51	20241216	180400	492811220	5670	5670	5670	5670	0
52	20241216	180300	492811220	5670	5670	5670	5670	0
53	20241216	180200	492811220	5670	5670	5670	5670	0
54	20241216	180100	492811220	5670	5670	5670	5670	0
55	20241216	180000	492811220	5670	5670	5670	5670	0
56	20241216	175900	492811220	5670	5670	5670	5670	0
57	20241216	175800	492811220	5670	5670	5670	5670	0
58	20241216	175700	492811220	5670	5670	5670	5670	0
59	20241216	175600	492811220	5670	5670	5670	5670	0
60	20241216	175500	492811220	5670	5670	5670	5670	0
61	20241216	175400	492811220	5670	5670	5670	5670	0
62	20241216	175300	492811220	5670	5670	5670	5670	988
63	20241216	175200	492811220	5670	5670	5670	5670	0
64	20241216	175100	492811220	5670	5670	5670	5670	0
65	20241216	175000	492811220	5670	5670	5670	5670	0
66	20241216	174900	492811220	5670	5670	5670	5670	0
67	20241216	174800	492811220	5670	5670	5670	5670	0
68	20241216	174700	492811220	5670	5670	5670	5670	0
69	20241216	174600	492811220	5670	5670	5670	5670	0
70	20241216	174500	492811220	5670	5670	5670	5670	0
71	20241216	174400	492811220	5670	5670	5670	5670	0
72	20241216	174300	492811220	5670	5670	5670	5670	0
73	20241216	174200	492811220	5670	5670	5670	5670	0
74	20241216	174100	492811220	5670	5670	5670	5670	0
75	20241216	174000	492811220	5670	5670	5670	5670	0
76	20241216	173900	492811220	5670	5670	5670	5670	0
77	20241216	173800	492811220	5670	5670	5670	5670	0
78	20241216	173700	492811220	5670	5670	5670	5670	0
79	20241216	173600	492811220	5670	5670	5670	5670	0
80	20241216	173500	492811220	5670	5670	5670	5670	0
81	20241216	173400	492811220	5670	5670	5670	5670	0
82	20241216	173300	492811220	5670	5670	5670	5670	0
83	20241216	173200	492811220	5670	5670	5670	5670	0
84	20241216	173100	492811220	5670	5670	5670	5670	0
85	20241216	173000	492811220	5670	5670	5670	5670	0
86	20241216	172900	492811220	5670	5670	5670	5670	0
87	20241216	172800	492811220	5670	5670	5670	5670	0
88	20241216	172700	492811220	5670	5670	5670	5670	0
89	20241216	172600	492811220	5670	5670	5670	5670	0
90	20241216	172500	492811220	5670	5670	5670	5670	0
91	20241216	172400	492811220	5670	5670	5670	5670	0
92	20241216	172300	492811220	5670	5670	5670	5670	988
93	20241216	172200	492811220	5670	5670	5670	5670	0
94	20241216	172100	492811220	5670	5670	5670	5670	0
95	20241216	172000	492811220	5670	5670	5670	5670	0
96	20241216	171900	492811220	5670	5670	5670	5670	0
97	20241216	171800	492811220	5670	5670	5670	5670	0
98	20241216	171700	492811220	5670	5670	5670	5670	0
99	20241216	171600	492811220	5670	5670	5670	5670	0
100	20241216	171500	492811220	5670	5670	5670	5670	0
101	20241216	171400	492811220	5670	5670	5670	5670	0
102	20241216	171300	492811220	5670	5670	5670	5670	0
103	20241216	171200	492811220	5670	5670	5670	5670	0
104	20241216	171100	492811220	5670	5670	5670	5670	0
105	20241216	171000	492811220	5670	5670	5670	5670	0
106	20241216	170900	492811220	5670	5670	5670	5670	0
107	20241216	170800	492811220	5670	5670	5670	5670	0
108	20241216	170700	492811220	5670	5670	5670	5670	0
109	20241216	170600	492811220	5670	5670	5670	5670	0
110	20241216	170500	492811220	5670	5670	5670	5670	0
111	20241216	170400	492811220	5670	5670	5670	5670	0
112	20241216	170300	492811220	5670	5670	5670	5670	0
113	20241216	170200	492811220	5670	5670	5670	5670	0
114	20241216	170100	492811220	5670	5670	5670	5670	0
115	20241216	170000	492811220	5670	5670	5670	5670	0
116	20241216	165900	492811220	5670	5670	5670	5670	0
117	20241216	165800	492811220	5670	5670	5670	5670	0
118	20241216	165700	492811220	5670	5670	5670	5670	0
119	20241216	165600	492811220	5670	5670	5670	5670	0
120	20241216	165500	492811220	5670	5670	5670	5670	0
121	20241216	165400	492811220	5670	5670	5670	5670	0
122	20241216	165300	492811220	5670	5670	5670	5670	988
123	20241216	165200	492811220	5670	5670	5670	5670	0
124	20241216	165100	492811220	5670	5670	5670	5670	0
125	20241216	165000	492811220	5670	5670	5670	5670	0
126	20241216	164900	492811220	5670	5670	5670	5670	0
127	20241216	164800	492811220	5670	5670	5670	5670	0
128	20241216	164700	492811220	5670	5670	5670	5670	0
129	20241216	164600	492811220	5670	5670	5670	5670	0
130	20241216	164500	492811220	5670	5670	5670	5670	0
131	20241216	164400	492811220	5670	5670	5670	5670	0
132	20241216	164300	492811220	5670	5670	5670	5670	0
133	20241216	164200	492811220	5670	5670	5670	5670	0
134	20241216	164100	492811220	5670	5670	5670	5670	0
135	20241216	164000	492811220	5670	5670	5670	5670	0
136	20241216	163900	492811220	5670	5670	5670	5670	0
137	20241216	163800	492811220	5670	5670	5670	5670	0
138	20241216	163700	492811220	5670	5670	5670	5670	0
139	20241216	163600	492811220	5670	5670	5670	5670	0
140	20241216	163500	492811220	5670	5670	5670	5670	0
141	20241216	163400	492811220	5670	5670	5670	5670	0
142	20241216	163300	492811220	5670	5670	5670	5670	0
143	20241216	163200	492811220	5670	5670	5670	5670	0
144	20241216	163100	492811220	5670	5670	5670	5670	0
145	20241216	163000	492811220	5670	5670	5670	5670	0
146	20241216	162900	492811220	5670	5670	5670	5670	0
147	20241216	162800	492811220	5670	5670	5670	5670	0
148	20241216	162700	492811220	5670	5670	5670	5670	0
149	20241216	162600	492811220	5670	5670	5670	5670	0
150	20241216	162500	492811220	5670	5670	5670	5670	0
151	20241216	162400	492811220	5670	5670	5670	5670	0
152	20241216	162300	492811220	5670	5670	5670	5670	988
153	20241216	162200	492811220	5670	5670	5670	5670	0
154	20241216	162100	492811220	5670	5670	5670	5670	0
155	20241216	162000	492811220	5670	5670	5670	5670	0
156	20241216	161900	492811220	5670	5670	5670	5670	0
157	20241216	161800	492811220	5670	5670	5670	5670	0
158	20241216	161700	492811220	5670	5670	5670	5670	0
159	20241216	161600	492811220	5670	5670	5670	5670	0
160	20241216	161500	492811220	5670	5670	5670	5670	0
161	20241216	161400	492811220	5670	5670	5670	5670	0
162	20241216	161300	492811220	5670	5670	5670	5670	0
163	20241216	161200	492811220	5670	5670	5670	5670	0
164	20241216	161100	492811220	5670	5670	5670	5670	0
165	20241216	161000	492811220	5670	5670	5670	5670	0
166	20241216	160900	492811220	5670	5670	5670	5670	0
167	20241216	160800	492811220	5670	5670	5670	5670	0
168	20241216	160700	492811220	5670	5670	5670	5670	0
169	20241216	160600	492811220	5670	5670	5670	5670	0
170	20241216	160500	492811220	5670	5670	5670	5670	0
171	20241216	160400	492811220	5670	5670	5670	5670	0
172	20241216	160300	492811220	5670	5670	5670	5670	0
173	20241216	160200	492811220	5670	5670	5670	5670	0
174	20241216	160100	492811220	5670	5670	5670	5670	0
175	20241216	160000	492811220	5670	5670	5670	5670	0
176	20241216	155900	492811220	5670	5670	5670	5670	0
177	20241216	155800	492811220	5670	5670	5670	5670	0
178	20241216	155700	492811220	5670	5670	5670	5670	0
179	20241216	155600	492811220	5670	5670	5670	5670	0
180	20241216	155500	492811220	5670	5670	5670	5670	0
181	20241216	155400	492811220	5670	5670	5670	5670	0
182	20241216	155300	492811220	5670	5670	5670	5670	988
183	20241216	155200	492811220	5670	5670	5670	5670	0
184	20241216	155100	492811220	5670	5670	5670	5670	0
185	20241216	155000	492811220	5670	5670	5670	5670	0
186	20241216	154900	492811220	5670	5670	5670	5670	0
187	20241216	154800	492811220	5670	5670	5670	5670	0
188	20241216	154700	492811220	5670	5670	5670	5670	0
189	20241216	154600	492811220	5670	5670	5670	5670	0
190	20241216	154500	492811220	5670	5670	5670	5670	0
191	20241216	154400	492811220	5670	5670	5670	5670	0
192	20241216	154300	492811220	5670	5670	5670	5670	0
193	20241216	154200	492811220	5670	5670	5670	5670	0
194	20241216	154100	492811220	5670	5670	5670	5670	0
195	20241216	154000	492811220	5670	5670	5670	5670	0
196	20241216	153900	492811220	5670	5670	5670	5670	0
197	20241216	153800	492811220	5670	5670	5670	5670	0
198	20241216	153700	492811220	5670	5670	5670	5670	0
199	20241216	153600	492811220	5670	5670	5670	5670	0
200	20241216	153500	492811220	5670	5670	5670	5670	0
201	20241216	153400	492811220	5670	5670	5670	5670	0
202	20241216	153300	492811220	5670	5670	5670	5670	0
203	20241216	153200	492811220	5670	5670	5670	5670	0
204	20241216	153100	492811220	5670	5670	5670	5670	0
205	20241216	153000	492811220	5670	5670	5670	5670	988
206	20241216	152900	487209260	5660	5660	5660	5660	0
207	20241216	152800	487209260	5660	5660	5660	5660	0
208	20241216	152700	487209260	5660	5660	5660	5660	0
209	20241216	152600	487209260	5660	5660	5660	5660	0
210	20241216	152500	487209260	5660	5660	5660	5660	0
211	20241216	152400	487209260	5660	5660	5660	5660	0
212	20241216	152300	487209260	5660	5660	5660	5660	0
213	20241216	152200	487209260	5660	5660	5660	5660	0
214	20241216	152100	487209260	5660	5660	5660	5660	0
215	20241216	152000	487209260	5660	5660	5660	5660	0
216	20241216	151900	487209260	5660	5660	5660	5660	327
217	20241216	151800	485358440	5670	5680	5680	5670	12
218	20241216	151700	485290390	5660	5660	5660	5660	393
219	20241216	151600	483066010	5670	5670	5670	5670	491
220	20241216	151500	480282040	5680	5680	5680	5680	0
221	20241216	151400	480282040	5680	5680	5680	5680	0
222	20241216	151300	480282040	5680	5680	5680	5680	201
223	20241216	151200	479140360	5680	5680	5680	5680	61
224	20241216	151100	478793880	5670	5670	5670	5670	0
225	20241216	151000	478793880	5670	5670	5670	5670	143
226	20241216	150900	477983070	5670	5670	5670	5670	0
227	20241216	150800	477983070	5670	5670	5680	5670	289
228	20241216	150700	476342330	5670	5680	5680	5670	883
229	20241216	150600	471335240	5680	5680	5680	5680	32
230	20241216	150500	471153480	5680	5680	5680	5680	31
231	20241216	150400	470977400	5680	5680	5680	5680	26
232	20241216	150300	470829720	5680	5680	5680	5680	27
233	20241216	150200	470676360	5680	5680	5680	5680	0
234	20241216	150100	470676360	5680	5680	5680	5680	174
235	20241216	150000	469688040	5680	5680	5680	5680	0
236	20241216	145900	469688040	5680	5680	5680	5680	36
237	20241216	145800	469483560	5700	5700	5700	5700	0
238	20241216	145700	469483560	5700	5700	5700	5700	0
239	20241216	145600	469483560	5700	5700	5700	5700	0
240	20241216	145500	469483560	5700	5700	5700	5700	32
241	20241216	145400	469301160	5700	5700	5700	5700	221
242	20241216	145300	468041460	5700	5690	5700	5680	284
243	20241216	145200	466424160	5690	5680	5690	5680	335
244	20241216	145100	464520160	5680	5700	5700	5680	310
245	20241216	145000	462757060	5700	5700	5700	5700	236
246	20241216	144900	461411860	5700	5700	5700	5700	225
247	20241216	144800	460129360	5700	5690	5700	5690	221
248	20241216	144700	458869990	5680	5690	5700	5680	639
249	20241216	144600	455239820	5700	5690	5700	5690	56
250	20241216	144500	454920820	5680	5700	5700	5680	132
251	20241216	144400	454170240	5700	5700	5700	5700	48
252	20241216	144300	453896640	5700	5700	5700	5700	69
253	20241216	144200	453503340	5690	5690	5690	5680	191
254	20241216	144100	452416570	5700	5700	5700	5700	33
255	20241216	144000	452228470	5700	5700	5700	5700	60
256	20241216	143900	451886470	5690	5700	5700	5690	145
257	20241216	143800	451060990	5700	5700	5700	5700	49
258	20241216	143700	450781690	5700	5700	5700	5700	45
259	20241216	143600	450525190	5700	5700	5700	5700	53
260	20241216	143500	450223090	5700	5700	5700	5680	43
261	20241216	143400	449978030	5700	5700	5700	5700	231
262	20241216	143300	448661330	5700	5700	5700	5700	59
263	20241216	143200	448325030	5700	5700	5700	5700	42
264	20241216	143100	448085630	5700	5700	5700	5700	60
265	20241216	143000	447743630	5700	5700	5700	5700	61
266	20241216	142900	447395930	5700	5700	5700	5700	98
267	20241216	142800	446837330	5700	5700	5700	5700	39
268	20241216	142700	446615030	5700	5690	5700	5690	35
269	20241216	142600	446415710	5680	5700	5700	5680	62
270	20241216	142500	446062350	5700	5700	5700	5700	70
271	20241216	142400	445663350	5700	5700	5700	5700	52
272	20241216	142300	445366950	5700	5700	5700	5700	50
273	20241216	142200	445081950	5700	5700	5700	5700	60
274	20241216	142100	444739950	5700	5690	5700	5690	46
275	20241216	142000	444477770	5700	5680	5700	5680	47
276	20241216	141900	444210100	5700	5700	5700	5700	55
277	20241216	141800	443896600	5700	5700	5700	5700	54
278	20241216	141700	443588800	5700	5700	5700	5700	51
279	20241216	141600	443298100	5700	5700	5700	5700	52
280	20241216	141500	443001700	5700	5700	5700	5700	48
281	20241216	141400	442728100	5700	5690	5700	5690	260
282	20241216	141300	441248400	5690	5690	5690	5690	57
283	20241216	141200	440924070	5690	5690	5690	5690	57
284	20241216	141100	440599740	5690	5690	5690	5690	48
285	20241216	141000	440326620	5690	5690	5690	5690	65
286	20241216	140900	439956770	5690	5690	5690	5690	53
287	20241216	140800	439655200	5690	5680	5690	5680	609
288	20241216	140700	436195590	5690	5690	5690	5690	46
289	20241216	140600	435933850	5690	5690	5690	5690	99
290	20241216	140500	435370540	5700	5700	5700	5700	68
291	20241216	140400	434982940	5700	5700	5700	5700	64
292	20241216	140300	434618140	5700	5700	5700	5700	60
293	20241216	140200	434276140	5700	5700	5700	5690	49
294	20241216	140100	433996860	5700	5690	5700	5690	75
295	20241216	140000	433569780	5690	5690	5690	5690	77
296	20241216	135900	433131650	5690	5690	5700	5690	62
297	20241216	135800	432778600	5690	5690	5700	5690	54
298	20241216	135700	432470870	5690	5680	5700	5680	334
299	20241216	135600	430570120	5690	5690	5690	5690	39
300	20241216	135500	430348210	5690	5690	5690	5690	54
301	20241216	135400	430040950	5690	5690	5690	5690	77
302	20241216	135300	429602820	5690	5690	5690	5690	70
303	20241216	135200	429204520	5680	5690	5690	5680	15
304	20241216	135100	429119180	5690	5690	5690	5690	52
305	20241216	135000	428823300	5690	5690	5690	5690	51
306	20241216	134900	428533110	5690	5690	5690	5690	57
307	20241216	134800	428208780	5690	5690	5690	5690	70
308	20241216	134700	427810480	5690	5690	5690	5690	57
309	20241216	134600	427486150	5690	5690	5690	5690	189
310	20241216	134500	426410740	5690	5690	5690	5690	43
311	20241216	134400	426166070	5690	5690	5690	5690	58
312	20241216	134300	425836050	5690	5690	5690	5690	39
313	20241216	134200	425614140	5690	5690	5690	5690	48
314	20241216	134100	425341020	5690	5690	5690	5690	62
315	20241216	134000	424988240	5690	5690	5690	5690	44
316	20241216	133900	424737880	5690	5690	5690	5690	56
317	20241216	133800	424419240	5690	5690	5690	5690	45
318	20241216	133700	424163190	5690	5690	5690	5690	59
319	20241216	133600	423827480	5690	5690	5690	5690	41
320	20241216	133500	423594190	5690	5690	5690	5690	63
321	20241216	133400	423235720	5690	5690	5690	5690	25
322	20241216	133300	423093470	5680	5680	5680	5680	0
323	20241216	133200	423093470	5680	5680	5680	5680	24
324	20241216	133100	422957150	5680	5680	5680	5680	43
325	20241216	133000	422712910	5680	5680	5680	5680	151
326	20241216	132900	421855230	5680	5680	5680	5680	54
327	20241216	132800	421548510	5680	5680	5680	5680	46
328	20241216	132700	421287230	5680	5680	5680	5680	31
329	20241216	132600	421111150	5680	5680	5680	5680	61
330	20241216	132500	420764670	5680	5680	5680	5680	75
331	20241216	132400	420338670	5680	5680	5680	5680	50
332	20241216	132300	420054670	5680	5680	5680	5680	42
333	20241216	132200	419816110	5680	5680	5680	5680	43
334	20241216	132100	419571870	5680	5680	5680	5680	53
335	20241216	132000	419270830	5680	5680	5680	5680	65
336	20241216	131900	418901630	5680	5680	5680	5680	58
337	20241216	131800	418572190	5680	5680	5680	5680	37
338	20241216	131700	418362030	5680	5680	5680	5680	55
339	20241216	131600	418049630	5680	5680	5680	5680	48
340	20241216	131500	417776990	5680	5680	5680	5680	59
341	20241216	131400	417441870	5680	5680	5680	5680	33
342	20241216	131300	417254430	5680	5680	5680	5680	45
343	20241216	131200	416998830	5680	5680	5680	5680	158
344	20241216	131100	416101390	5680	5680	5680	5680	54
345	20241216	131000	415794670	5680	5690	5690	5680	134
346	20241216	130900	415032910	5690	5690	5690	5690	38
347	20241216	130800	414816690	5690	5690	5690	5690	46
348	20241216	130700	414554950	5690	5690	5690	5690	65
349	20241216	130600	414185100	5690	5690	5690	5690	53
350	20241216	130500	413883530	5690	5690	5690	5690	50
351	20241216	130400	413599030	5690	5690	5690	5690	68
352	20241216	130300	413212110	5690	5690	5690	5690	25
353	20241216	130200	413069860	5680	5690	5690	5680	54
354	20241216	130100	412762740	5690	5680	5690	5680	72
355	20241216	130000	412353270	5670	5670	5670	5670	15
356	20241216	125900	412268220	5680	5680	5680	5680	90
357	20241216	125800	411757020	5690	5690	5690	5690	25
358	20241216	125700	411614770	5680	5680	5680	5680	48
359	20241216	125600	411342130	5680	5680	5680	5680	87
360	20241216	125500	410847970	5680	5680	5680	5680	67
361	20241216	125400	410467410	5680	5670	5680	5670	20
362	20241216	125300	410353960	5670	5680	5680	5670	261
363	20241216	125200	408873820	5680	5680	5680	5680	70
364	20241216	125100	408476220	5670	5680	5680	5670	39
365	20241216	125000	408254840	5680	5680	5680	5680	45
366	20241216	124900	407999240	5670	5670	5670	5670	0
367	20241216	124800	407999240	5670	5680	5680	5670	46
368	20241216	124700	407738110	5680	5680	5680	5680	64
369	20241216	124600	407374590	5680	5680	5680	5680	60
370	20241216	124500	407033790	5680	5680	5680	5680	67
371	20241216	124400	406653230	5690	5680	5690	5680	63
372	20241216	124300	406294770	5680	5680	5680	5680	121
373	20241216	124200	405607490	5680	5680	5680	5680	58
374	20241216	124100	405278050	5680	5680	5690	5680	66
375	20241216	124000	404902860	5680	5680	5690	5680	73
376	20241216	123900	404488210	5680	5690	5690	5680	128
377	20241216	123800	403760280	5690	5690	5690	5690	25
378	20241216	123700	403618030	5680	5690	5690	5680	38
379	20241216	123600	403401960	5690	5690	5690	5690	48
380	20241216	123500	403128840	5690	5690	5690	5690	87
381	20241216	123400	402633810	5680	5690	5690	5680	35
382	20241216	123300	402434800	5690	5690	5690	5690	50
383	20241216	123200	402150300	5690	5690	5690	5690	32
384	20241216	123100	401968220	5690	5690	5690	5680	40
385	20241216	123000	401740770	5690	5690	5690	5690	44
386	20241216	122900	401490410	5690	5690	5690	5690	172
387	20241216	122800	400511730	5680	5690	5690	5680	47
388	20241216	122700	400244450	5690	5690	5690	5690	81
389	20241216	122600	399783560	5680	5680	5680	5680	27
390	20241216	122500	399630200	5680	5690	5690	5680	98
391	20241216	122400	399072730	5680	5690	5690	5680	34
392	20241216	122300	398879280	5680	5680	5680	5680	5
393	20241216	122200	398850880	5680	5690	5690	5680	66
394	20241216	122100	398475480	5690	5690	5690	5690	39
395	20241216	122000	398253570	5690	5690	5690	5690	80
396	20241216	121900	397798370	5690	5700	5700	5690	78
397	20241216	121800	397354250	5690	5690	5690	5690	39
398	20241216	121700	397132340	5690	5680	5690	5680	568
399	20241216	121600	393900570	5690	5690	5690	5690	51
400	20241216	121500	393610380	5690	5690	5690	5690	64
401	20241216	121400	393246220	5680	5680	5700	5680	47
402	20241216	121300	392979230	5690	5690	5690	5690	125
403	20241216	121200	392267980	5690	5690	5690	5690	95
404	20241216	121100	391727430	5680	5690	5690	5680	32
405	20241216	121000	391545500	5690	5690	5690	5690	48
406	20241216	120900	391272380	5690	5690	5690	5690	76
407	20241216	120800	390839940	5680	5680	5680	5680	15
408	20241216	120700	390754740	5680	5680	5680	5680	0
409	20241216	120600	390754740	5680	5680	5680	5680	90
410	20241216	120500	390243540	5680	5690	5690	5680	64
411	20241216	120400	389879530	5690	5690	5690	5690	70
412	20241216	120300	389481230	5690	5690	5690	5690	20
413	20241216	120200	389367430	5680	5690	5690	5680	277
414	20241216	120100	387791440	5690	5690	5690	5690	55
415	20241216	120000	387478490	5680	5680	5680	5680	15
416	20241216	115900	387393290	5690	5690	5690	5690	49
417	20241216	115800	387114480	5690	5690	5690	5690	104
418	20241216	115700	386522720	5680	5690	5690	5680	40
419	20241216	115600	386295270	5690	5690	5690	5690	87
420	20241216	115500	385800240	5690	5690	5690	5690	15
421	20241216	115400	385714890	5680	5690	5690	5680	50
422	20241216	115300	385430530	5690	5690	5690	5690	59
423	20241216	115200	385094820	5690	5690	5690	5690	50
424	20241216	115100	384810320	5680	5690	5690	5680	40
425	20241216	115000	384582870	5690	5690	5690	5690	72
426	20241216	114900	384173190	5690	5690	5690	5680	43
427	20241216	114800	383928530	5680	5690	5690	5680	32
428	20241216	114700	383746600	5690	5690	5690	5690	94
429	20241216	114600	383211740	5690	5690	5690	5690	24
430	20241216	114500	383075180	5680	5690	5690	5680	37
431	20241216	114400	382864810	5680	5680	5680	5680	0
432	20241216	114300	382864810	5680	5680	5690	5680	214
433	20241216	114200	381648200	5690	5690	5690	5690	78
434	20241216	114100	381204380	5680	5680	5680	5680	0
435	20241216	114000	381204380	5680	5680	5680	5680	34
436	20241216	113900	381011260	5680	5670	5680	5670	25
437	20241216	113800	380869270	5670	5680	5690	5650	149
438	20241216	113700	380025110	5690	5680	5690	5670	69
439	20241216	113600	379633190	5680	5680	5690	5670	465
440	20241216	113500	376991760	5680	5680	5680	5670	156
441	20241216	113400	376105800	5680	5690	5690	5680	35
442	20241216	113300	375906790	5690	5690	5690	5690	46
443	20241216	113200	375645050	5690	5690	5690	5690	90
444	20241216	113100	375132950	5680	5690	5690	5680	66
445	20241216	113000	374757560	5690	5690	5690	5690	75
446	20241216	112900	374330810	5690	5680	5690	5680	35
447	20241216	112800	374131970	5680	5680	5690	5670	91
448	20241216	112700	373614830	5670	5670	5670	5670	9
449	20241216	112600	373563800	5680	5680	5690	5680	100
450	20241216	112500	372995470	5680	5680	5680	5670	57
451	20241216	112400	372671850	5670	5680	5680	5670	606
452	20241216	112300	369230260	5680	5670	5680	5670	45
453	20241216	112200	368974810	5680	5680	5680	5680	55
454	20241216	112100	368662410	5680	5680	5680	5670	58
455	20241216	112000	368332990	5670	5670	5670	5670	15
456	20241216	111900	368247940	5680	5680	5680	5680	77
457	20241216	111800	367810580	5680	5680	5680	5680	16
458	20241216	111700	367719700	5670	5680	5680	5670	81
459	20241216	111600	367260020	5680	5680	5680	5680	25
460	20241216	111500	367118020	5670	5670	5670	5670	24
461	20241216	111400	366981940	5670	5680	5680	5670	34
462	20241216	111300	366788960	5680	5670	5680	5670	87
463	20241216	111200	366295060	5670	5670	5670	5670	28
464	20241216	111100	366136300	5660	5670	5670	5660	81
465	20241216	111000	365677180	5670	5670	5670	5670	44
466	20241216	110900	365427700	5670	5670	5670	5670	176
467	20241216	110800	364429780	5660	5670	5670	5660	66
468	20241216	110700	364055910	5670	5670	5670	5670	79
469	20241216	110600	363607980	5660	5660	5660	5660	0
470	20241216	110500	363607980	5660	5670	5670	5660	55
471	20241216	110400	363296270	5670	5670	5670	5670	86
472	20241216	110300	362808650	5670	5660	5670	5660	82
473	20241216	110200	362343860	5670	5670	5670	5670	17
474	20241216	110100	362247470	5660	5660	5660	5660	79
475	20241216	110000	361800330	5660	5650	5660	5650	62
476	20241216	105900	361449560	5660	5660	5660	5660	162
477	20241216	105800	360532640	5660	5650	5660	5650	7199
478	20241216	105700	319856300	5650	5680	5680	5650	317
479	20241216	105600	318063270	5680	5680	5680	5680	71
480	20241216	105500	317659990	5680	5680	5680	5680	34
481	20241216	105400	317466870	5670	5680	5680	5670	34
482	20241216	105300	317273900	5680	5680	5680	5680	32
483	20241216	105200	317092140	5680	5680	5680	5680	88
484	20241216	105100	316592300	5670	5680	5680	5670	61
485	20241216	105000	316245970	5680	5680	5680	5680	31
486	20241216	104900	316069890	5670	5670	5670	5670	400
487	20241216	104800	313801890	5670	5680	5680	5670	55
488	20241216	104700	313489640	5680	5680	5680	5680	90
489	20241216	104600	312978440	5680	5680	5680	5680	16
490	20241216	104500	312887560	5670	5680	5680	5670	64
491	20241216	104400	312524180	5680	5680	5680	5680	69
492	20241216	104300	312132260	5680	5680	5680	5670	68
493	20241216	104200	311746170	5680	5680	5680	5680	41
494	20241216	104100	311513290	5680	5680	5680	5680	92
495	20241216	104000	310990730	5670	5680	5680	5670	51
496	20241216	103900	310701200	5680	5680	5680	5680	52
497	20241216	103800	310405840	5680	5680	5680	5680	80
498	20241216	103700	309951440	5670	5680	5680	5670	17
499	20241216	103600	309855020	5680	5680	5680	5680	69
500	20241216	103500	309463100	5670	5670	5670	5670	62
501	20241216	103400	309111560	5670	5680	5680	5670	72
502	20241216	103300	308703170	5680	5680	5680	5680	70
503	20241216	103200	308305570	5680	5670	5680	5670	908
504	20241216	103100	303157190	5660	5670	5670	5660	56
505	20241216	103000	302839870	5670	5670	5670	5670	101
506	20241216	102900	302267200	5670	5660	5670	5660	258
507	20241216	102800	300806640	5650	5660	5660	5650	74
508	20241216	102700	300387950	5660	5660	5660	5660	51
509	20241216	102600	300099290	5660	5660	5660	5660	101
510	20241216	102500	299527630	5650	5650	5650	5650	30
511	20241216	102400	299358130	5650	5650	5650	5650	50
512	20241216	102300	299075630	5640	5650	5650	5640	16
513	20241216	102200	298985380	5650	5650	5650	5650	111
514	20241216	102100	298358230	5650	5650	5650	5650	40
515	20241216	102000	298132230	5650	5660	5660	5650	222
516	20241216	101900	296877680	5660	5660	5660	5660	58
517	20241216	101800	296549400	5660	5660	5660	5660	50
518	20241216	101700	296266400	5660	5660	5660	5650	86
519	20241216	101600	295779780	5660	5650	5660	5650	818
520	20241216	101500	291157900	5650	5650	5650	5650	0
521	20241216	101400	291157900	5650	5660	5660	5650	64
522	20241216	101300	290795810	5660	5630	5660	5630	3261
523	20241216	101200	272411640	5630	5660	5660	5620	7015
524	20241216	101100	232964520	5650	5660	5670	5650	41
525	20241216	101000	232732360	5670	5650	5670	5650	64
526	20241216	100900	232369780	5660	5640	5670	5640	31
527	20241216	100800	232194380	5640	5650	5660	5640	76
528	20241216	100700	231764790	5650	5660	5660	5650	75
529	20241216	100600	231340440	5660	5650	5660	5650	66
530	20241216	100500	230967040	5660	5650	5660	5650	173
531	20241216	100400	229988440	5640	5640	5640	5640	0
532	20241216	100300	229988440	5640	5640	5640	5640	15
533	20241216	100200	229903840	5650	5660	5660	5650	157
534	20241216	100100	229016200	5660	5660	5660	5660	22
535	20241216	100000	228891680	5650	5660	5660	5650	38
536	20241216	095900	228676760	5660	5660	5660	5660	79
537	20241216	095800	228229620	5660	5670	5670	5640	416
538	20241216	095700	225880680	5670	5660	5670	5660	260
539	20241216	095600	224406870	5670	5670	5670	5670	80
540	20241216	095500	223953270	5670	5660	5670	5660	45
541	20241216	095400	223698300	5660	5670	5670	5660	120
542	20241216	095300	223018300	5670	5670	5670	5670	20
543	20241216	095200	222904900	5660	5660	5660	5660	189
544	20241216	095100	221835160	5660	5660	5660	5660	418
545	20241216	095000	219469280	5660	5660	5660	5660	53
546	20241216	094900	219169300	5670	5660	5670	5650	1287
547	20241216	094800	211884330	5640	5660	5660	5630	6674
548	20241216	094700	174270300	5650	5670	5670	5650	602
549	20241216	094600	170868580	5660	5650	5660	5650	154
550	20241216	094500	169997090	5660	5660	5660	5660	55
551	20241216	094400	169685790	5660	5660	5660	5660	148
552	20241216	094300	168848110	5660	5660	5660	5660	436
553	20241216	094200	166380350	5670	5670	5670	5660	278
554	20241216	094100	164804340	5670	5670	5670	5670	32
555	20241216	094000	164622900	5660	5670	5670	5660	58
556	20241216	093900	164294190	5680	5680	5680	5670	85
557	20241216	093800	163811670	5680	5680	5680	5680	63
558	20241216	093700	163453830	5680	5680	5680	5670	41
559	20241216	093600	163221160	5680	5680	5680	5680	98
560	20241216	093500	162664520	5680	5670	5680	5670	39
561	20241216	093400	162443040	5680	5670	5680	5670	183
562	20241216	093300	161405220	5660	5670	5670	5660	51
563	20241216	093200	161116300	5660	5670	5670	5660	47
564	20241216	093100	160849830	5670	5680	5680	5660	120
565	20241216	093000	160168850	5680	5680	5690	5680	284
566	20241216	092900	158555700	5680	5660	5680	5660	2397
567	20241216	092800	144971580	5650	5660	5660	5650	134
568	20241216	092700	144213280	5660	5660	5660	5660	52
569	20241216	092600	143918960	5660	5670	5670	5660	110
570	20241216	092500	143295990	5670	5660	5670	5660	53
571	20241216	092400	142995990	5660	5660	5660	5660	83
572	20241216	092300	142526210	5650	5640	5650	5640	115
573	20241216	092200	141876610	5640	5640	5650	5630	80
574	20241216	092100	141425280	5630	5630	5630	5630	0
575	20241216	092000	141425280	5630	5640	5650	5610	5131
576	20241216	091900	112603220	5640	5640	5660	5600	7388
577	20241216	091800	71084220	5640	5660	5660	5580	8127
578	20241216	091700	25430760	5650	5680	5680	5630	1097
579	20241216	091600	19248090	5670	5680	5690	5660	648
580	20241216	091500	15576310	5670	5680	5680	5670	26
581	20241216	091400	15428680	5680	5680	5680	5670	53
582	20241216	091300	15127790	5680	5690	5690	5680	29
583	20241216	091200	14963060	5660	5690	5690	5660	230
584	20241216	091100	13660360	5690	5690	5690	5650	568
585	20241216	091000	10437620	5690	5690	5690	5690	35
586	20241216	090900	10238470	5690	5690	5690	5690	220
587	20241216	090800	8986670	5690	5680	5690	5680	240
588	20241216	090700	7621470	5680	5690	5690	5680	49
589	20241216	090600	7342900	5690	5690	5690	5690	55
590	20241216	090500	7029950	5690	5690	5690	5680	76
591	20241216	090400	6597520	5690	5680	5690	5680	218
592	20241216	090300	5358150	5670	5670	5670	5670	0
593	20241216	090200	5358150	5670	5670	5670	5670	107
594	20241216	090100	4751460	5670	5670	5670	5670	60
595	20241216	090000	4411260	5670	5670	5670	5670	778