KissMeData/124500/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202100	597043400	5570	5570	5570	5570	1049
3	20241216	202000	597043400	5570	5570	5570	5570	0
4	20241216	201900	597043400	5570	5570	5570	5570	0
5	20241216	201800	597043400	5570	5570	5570	5570	0
6	20241216	201700	597043400	5570	5570	5570	5570	0
7	20241216	201600	597043400	5570	5570	5570	5570	0
8	20241216	201500	597043400	5570	5570	5570	5570	0
9	20241216	201400	597043400	5570	5570	5570	5570	0
10	20241216	201300	597043400	5570	5570	5570	5570	0
11	20241216	201200	597043400	5570	5570	5570	5570	0
12	20241216	201100	597043400	5570	5570	5570	5570	0
13	20241216	201000	597043400	5570	5570	5570	5570	0
14	20241216	200900	597043400	5570	5570	5570	5570	0
15	20241216	200800	597043400	5570	5570	5570	5570	0
16	20241216	200700	597043400	5570	5570	5570	5570	0
17	20241216	200600	597043400	5570	5570	5570	5570	0
18	20241216	200500	597043400	5570	5570	5570	5570	0
19	20241216	200400	597043400	5570	5570	5570	5570	0
20	20241216	200300	597043400	5570	5570	5570	5570	0
21	20241216	200200	597043400	5570	5570	5570	5570	0
22	20241216	200100	597043400	5570	5570	5570	5570	0
23	20241216	200000	597043400	5570	5570	5570	5570	0
24	20241216	195900	597043400	5570	5570	5570	5570	0
25	20241216	195800	597043400	5570	5570	5570	5570	0
26	20241216	195700	597043400	5570	5570	5570	5570	0
27	20241216	195600	597043400	5570	5570	5570	5570	0
28	20241216	195500	597043400	5570	5570	5570	5570	0
29	20241216	195400	597043400	5570	5570	5570	5570	0
30	20241216	195300	597043400	5570	5570	5570	5570	0
31	20241216	195200	597043400	5570	5570	5570	5570	0
32	20241216	195100	597043400	5570	5570	5570	5570	1049
33	20241216	195000	597043400	5570	5570	5570	5570	0
34	20241216	194900	597043400	5570	5570	5570	5570	0
35	20241216	194800	597043400	5570	5570	5570	5570	0
36	20241216	194700	597043400	5570	5570	5570	5570	0
37	20241216	194600	597043400	5570	5570	5570	5570	0
38	20241216	194500	597043400	5570	5570	5570	5570	0
39	20241216	194400	597043400	5570	5570	5570	5570	0
40	20241216	194300	597043400	5570	5570	5570	5570	0
41	20241216	194200	597043400	5570	5570	5570	5570	0
42	20241216	194100	597043400	5570	5570	5570	5570	0
43	20241216	194000	597043400	5570	5570	5570	5570	0
44	20241216	193900	597043400	5570	5570	5570	5570	0
45	20241216	193800	597043400	5570	5570	5570	5570	0
46	20241216	193700	597043400	5570	5570	5570	5570	0
47	20241216	193600	597043400	5570	5570	5570	5570	0
48	20241216	193500	597043400	5570	5570	5570	5570	0
49	20241216	193400	597043400	5570	5570	5570	5570	0
50	20241216	193300	597043400	5570	5570	5570	5570	0
51	20241216	193200	597043400	5570	5570	5570	5570	0
52	20241216	193100	597043400	5570	5570	5570	5570	0
53	20241216	193000	597043400	5570	5570	5570	5570	0
54	20241216	192900	597043400	5570	5570	5570	5570	0
55	20241216	192800	597043400	5570	5570	5570	5570	0
56	20241216	192700	597043400	5570	5570	5570	5570	0
57	20241216	192600	597043400	5570	5570	5570	5570	0
58	20241216	192500	597043400	5570	5570	5570	5570	0
59	20241216	192400	597043400	5570	5570	5570	5570	0
60	20241216	192300	597043400	5570	5570	5570	5570	0
61	20241216	192200	597043400	5570	5570	5570	5570	0
62	20241216	192100	597043400	5570	5570	5570	5570	1049
63	20241216	192000	597043400	5570	5570	5570	5570	0
64	20241216	191900	597043400	5570	5570	5570	5570	0
65	20241216	191800	597043400	5570	5570	5570	5570	0
66	20241216	191700	597043400	5570	5570	5570	5570	0
67	20241216	191600	597043400	5570	5570	5570	5570	0
68	20241216	191500	597043400	5570	5570	5570	5570	0
69	20241216	191400	597043400	5570	5570	5570	5570	0
70	20241216	191300	597043400	5570	5570	5570	5570	0
71	20241216	191200	597043400	5570	5570	5570	5570	0
72	20241216	191100	597043400	5570	5570	5570	5570	0
73	20241216	191000	597043400	5570	5570	5570	5570	0
74	20241216	190900	597043400	5570	5570	5570	5570	0
75	20241216	190800	597043400	5570	5570	5570	5570	0
76	20241216	190700	597043400	5570	5570	5570	5570	0
77	20241216	190600	597043400	5570	5570	5570	5570	0
78	20241216	190500	597043400	5570	5570	5570	5570	0
79	20241216	190400	597043400	5570	5570	5570	5570	0
80	20241216	190300	597043400	5570	5570	5570	5570	0
81	20241216	190200	597043400	5570	5570	5570	5570	0
82	20241216	190100	597043400	5570	5570	5570	5570	0
83	20241216	190000	597043400	5570	5570	5570	5570	0
84	20241216	185900	597043400	5570	5570	5570	5570	0
85	20241216	185800	597043400	5570	5570	5570	5570	0
86	20241216	185700	597043400	5570	5570	5570	5570	0
87	20241216	185600	597043400	5570	5570	5570	5570	0
88	20241216	185500	597043400	5570	5570	5570	5570	0
89	20241216	185400	597043400	5570	5570	5570	5570	0
90	20241216	185300	597043400	5570	5570	5570	5570	0
91	20241216	185200	597043400	5570	5570	5570	5570	0
92	20241216	185100	597043400	5570	5570	5570	5570	1049
93	20241216	185000	597043400	5570	5570	5570	5570	0
94	20241216	184900	597043400	5570	5570	5570	5570	0
95	20241216	184800	597043400	5570	5570	5570	5570	0
96	20241216	184700	597043400	5570	5570	5570	5570	0
97	20241216	184600	597043400	5570	5570	5570	5570	0
98	20241216	184500	597043400	5570	5570	5570	5570	0
99	20241216	184400	597043400	5570	5570	5570	5570	0
100	20241216	184300	597043400	5570	5570	5570	5570	0
101	20241216	184200	597043400	5570	5570	5570	5570	0
102	20241216	184100	597043400	5570	5570	5570	5570	0
103	20241216	184000	597043400	5570	5570	5570	5570	0
104	20241216	183900	597043400	5570	5570	5570	5570	0
105	20241216	183800	597043400	5570	5570	5570	5570	0
106	20241216	183700	597043400	5570	5570	5570	5570	0
107	20241216	183600	597043400	5570	5570	5570	5570	0
108	20241216	183500	597043400	5570	5570	5570	5570	0
109	20241216	183400	597043400	5570	5570	5570	5570	0
110	20241216	183300	597043400	5570	5570	5570	5570	0
111	20241216	183200	597043400	5570	5570	5570	5570	0
112	20241216	183100	597043400	5570	5570	5570	5570	0
113	20241216	183000	597043400	5570	5570	5570	5570	0
114	20241216	182900	597043400	5570	5570	5570	5570	0
115	20241216	182800	597043400	5570	5570	5570	5570	0
116	20241216	182700	597043400	5570	5570	5570	5570	0
117	20241216	182600	597043400	5570	5570	5570	5570	0
118	20241216	182500	597043400	5570	5570	5570	5570	0
119	20241216	182400	597043400	5570	5570	5570	5570	0
120	20241216	182300	597043400	5570	5570	5570	5570	0
121	20241216	182200	597043400	5570	5570	5570	5570	0
122	20241216	182100	597043400	5570	5570	5570	5570	1049
123	20241216	182000	597043400	5570	5570	5570	5570	0
124	20241216	181900	597043400	5570	5570	5570	5570	0
125	20241216	181800	597043400	5570	5570	5570	5570	0
126	20241216	181700	597043400	5570	5570	5570	5570	0
127	20241216	181600	597043400	5570	5570	5570	5570	0
128	20241216	181500	597043400	5570	5570	5570	5570	0
129	20241216	181400	597043400	5570	5570	5570	5570	0
130	20241216	181300	597043400	5570	5570	5570	5570	0
131	20241216	181200	597043400	5570	5570	5570	5570	0
132	20241216	181100	597043400	5570	5570	5570	5570	0
133	20241216	181000	597043400	5570	5570	5570	5570	0
134	20241216	180900	597043400	5570	5570	5570	5570	0
135	20241216	180800	597043400	5570	5570	5570	5570	0
136	20241216	180700	597043400	5570	5570	5570	5570	0
137	20241216	180600	597043400	5570	5570	5570	5570	0
138	20241216	180500	597043400	5570	5570	5570	5570	0
139	20241216	180400	597043400	5570	5570	5570	5570	0
140	20241216	180300	597043400	5570	5570	5570	5570	0
141	20241216	180200	597043400	5570	5570	5570	5570	0
142	20241216	180100	597043400	5570	5570	5570	5570	0
143	20241216	180000	597043400	5570	5570	5570	5570	0
144	20241216	175900	597043400	5570	5570	5570	5570	0
145	20241216	175800	597043400	5570	5570	5570	5570	0
146	20241216	175700	597043400	5570	5570	5570	5570	0
147	20241216	175600	597043400	5570	5570	5570	5570	0
148	20241216	175500	597043400	5570	5570	5570	5570	0
149	20241216	175400	597043400	5570	5570	5570	5570	0
150	20241216	175300	597043400	5570	5570	5570	5570	0
151	20241216	175200	597043400	5570	5570	5570	5570	0
152	20241216	175100	597043400	5570	5570	5570	5570	1049
153	20241216	175000	597043400	5570	5570	5570	5570	0
154	20241216	174900	597043400	5570	5570	5570	5570	0
155	20241216	174800	597043400	5570	5570	5570	5570	0
156	20241216	174700	597043400	5570	5570	5570	5570	0
157	20241216	174600	597043400	5570	5570	5570	5570	0
158	20241216	174500	597043400	5570	5570	5570	5570	0
159	20241216	174400	597043400	5570	5570	5570	5570	0
160	20241216	174300	597043400	5570	5570	5570	5570	0
161	20241216	174200	597043400	5570	5570	5570	5570	0
162	20241216	174100	597043400	5570	5570	5570	5570	0
163	20241216	174000	597043400	5570	5570	5570	5570	0
164	20241216	173900	597043400	5570	5570	5570	5570	0
165	20241216	173800	597043400	5570	5570	5570	5570	0
166	20241216	173700	597043400	5570	5570	5570	5570	0
167	20241216	173600	597043400	5570	5570	5570	5570	0
168	20241216	173500	597043400	5570	5570	5570	5570	0
169	20241216	173400	597043400	5570	5570	5570	5570	0
170	20241216	173300	597043400	5570	5570	5570	5570	0
171	20241216	173200	597043400	5570	5570	5570	5570	0
172	20241216	173100	597043400	5570	5570	5570	5570	0
173	20241216	173000	597043400	5570	5570	5570	5570	0
174	20241216	172900	597043400	5570	5570	5570	5570	0
175	20241216	172800	597043400	5570	5570	5570	5570	0
176	20241216	172700	597043400	5570	5570	5570	5570	0
177	20241216	172600	597043400	5570	5570	5570	5570	0
178	20241216	172500	597043400	5570	5570	5570	5570	0
179	20241216	172400	597043400	5570	5570	5570	5570	0
180	20241216	172300	597043400	5570	5570	5570	5570	0
181	20241216	172200	597043400	5570	5570	5570	5570	0
182	20241216	172100	597043400	5570	5570	5570	5570	1049
183	20241216	172000	597043400	5570	5570	5570	5570	0
184	20241216	171900	597043400	5570	5570	5570	5570	0
185	20241216	171800	597043400	5570	5570	5570	5570	0
186	20241216	171700	597043400	5570	5570	5570	5570	0
187	20241216	171600	597043400	5570	5570	5570	5570	0
188	20241216	171500	597043400	5570	5570	5570	5570	0
189	20241216	171400	597043400	5570	5570	5570	5570	0
190	20241216	171300	597043400	5570	5570	5570	5570	0
191	20241216	171200	597043400	5570	5570	5570	5570	0
192	20241216	171100	597043400	5570	5570	5570	5570	0
193	20241216	171000	597043400	5570	5570	5570	5570	0
194	20241216	170900	597043400	5570	5570	5570	5570	0
195	20241216	170800	597043400	5570	5570	5570	5570	0
196	20241216	170700	597043400	5570	5570	5570	5570	0
197	20241216	170600	597043400	5570	5570	5570	5570	0
198	20241216	170500	597043400	5570	5570	5570	5570	0
199	20241216	170400	597043400	5570	5570	5570	5570	0
200	20241216	170300	597043400	5570	5570	5570	5570	0
201	20241216	170200	597043400	5570	5570	5570	5570	0
202	20241216	170100	597043400	5570	5570	5570	5570	0
203	20241216	170000	597043400	5570	5570	5570	5570	0
204	20241216	165900	597043400	5570	5570	5570	5570	0
205	20241216	165800	597043400	5570	5570	5570	5570	0
206	20241216	165700	597043400	5570	5570	5570	5570	0
207	20241216	165600	597043400	5570	5570	5570	5570	0
208	20241216	165500	597043400	5570	5570	5570	5570	0
209	20241216	165400	597043400	5570	5570	5570	5570	0
210	20241216	165300	597043400	5570	5570	5570	5570	0
211	20241216	165200	597043400	5570	5570	5570	5570	0
212	20241216	165100	597043400	5570	5570	5570	5570	1049
213	20241216	165000	597043400	5570	5570	5570	5570	0
214	20241216	164900	597043400	5570	5570	5570	5570	0
215	20241216	164800	597043400	5570	5570	5570	5570	0
216	20241216	164700	597043400	5570	5570	5570	5570	0
217	20241216	164600	597043400	5570	5570	5570	5570	0
218	20241216	164500	597043400	5570	5570	5570	5570	0
219	20241216	164400	597043400	5570	5570	5570	5570	0
220	20241216	164300	597043400	5570	5570	5570	5570	0
221	20241216	164200	597043400	5570	5570	5570	5570	0
222	20241216	164100	597043400	5570	5570	5570	5570	0
223	20241216	164000	597043400	5570	5570	5570	5570	0
224	20241216	163900	597043400	5570	5570	5570	5570	0
225	20241216	163800	597043400	5570	5570	5570	5570	0
226	20241216	163700	597043400	5570	5570	5570	5570	0
227	20241216	163600	597043400	5570	5570	5570	5570	0
228	20241216	163500	597043400	5570	5570	5570	5570	0
229	20241216	163400	597043400	5570	5570	5570	5570	0
230	20241216	163300	597043400	5570	5570	5570	5570	0
231	20241216	163200	597043400	5570	5570	5570	5570	0
232	20241216	163100	597043400	5570	5570	5570	5570	0
233	20241216	163000	597043400	5570	5570	5570	5570	0
234	20241216	162900	597043400	5570	5570	5570	5570	0
235	20241216	162800	597043400	5570	5570	5570	5570	0
236	20241216	162700	597043400	5570	5570	5570	5570	0
237	20241216	162600	597043400	5570	5570	5570	5570	0
238	20241216	162500	597043400	5570	5570	5570	5570	0
239	20241216	162400	597043400	5570	5570	5570	5570	0
240	20241216	162300	597043400	5570	5570	5570	5570	0
241	20241216	162200	597043400	5570	5570	5570	5570	0
242	20241216	162100	597043400	5570	5570	5570	5570	1049
243	20241216	162000	597043400	5570	5570	5570	5570	0
244	20241216	161900	597043400	5570	5570	5570	5570	0
245	20241216	161800	597043400	5570	5570	5570	5570	0
246	20241216	161700	597043400	5570	5570	5570	5570	0
247	20241216	161600	597043400	5570	5570	5570	5570	0
248	20241216	161500	597043400	5570	5570	5570	5570	0
249	20241216	161400	597043400	5570	5570	5570	5570	0
250	20241216	161300	597043400	5570	5570	5570	5570	0
251	20241216	161200	597043400	5570	5570	5570	5570	0
252	20241216	161100	597043400	5570	5570	5570	5570	0
253	20241216	161000	597043400	5570	5570	5570	5570	0
254	20241216	160900	597043400	5570	5570	5570	5570	0
255	20241216	160800	597043400	5570	5570	5570	5570	0
256	20241216	160700	597043400	5570	5570	5570	5570	0
257	20241216	160600	597043400	5570	5570	5570	5570	0
258	20241216	160500	597043400	5570	5570	5570	5570	0
259	20241216	160400	597043400	5570	5570	5570	5570	0
260	20241216	160300	597043400	5570	5570	5570	5570	0
261	20241216	160200	597043400	5570	5570	5570	5570	0
262	20241216	160100	597043400	5570	5570	5570	5570	0
263	20241216	160000	597043400	5570	5570	5570	5570	0
264	20241216	155900	597043400	5570	5570	5570	5570	0
265	20241216	155800	597043400	5570	5570	5570	5570	0
266	20241216	155700	597043400	5570	5570	5570	5570	0
267	20241216	155600	597043400	5570	5570	5570	5570	0
268	20241216	155500	597043400	5570	5570	5570	5570	0
269	20241216	155400	597043400	5570	5570	5570	5570	0
270	20241216	155300	597043400	5570	5570	5570	5570	0
271	20241216	155200	597043400	5570	5570	5570	5570	0
272	20241216	155100	597043400	5570	5570	5570	5570	1049
273	20241216	155000	597043400	5570	5570	5570	5570	0
274	20241216	154900	597043400	5570	5570	5570	5570	0
275	20241216	154800	597043400	5570	5570	5570	5570	0
276	20241216	154700	597043400	5570	5570	5570	5570	0
277	20241216	154600	597043400	5570	5570	5570	5570	0
278	20241216	154500	597043400	5570	5570	5570	5570	0
279	20241216	154400	597043400	5570	5570	5570	5570	0
280	20241216	154300	597043400	5570	5570	5570	5570	0
281	20241216	154200	597043400	5570	5570	5570	5570	0
282	20241216	154100	597043400	5570	5570	5570	5570	0
283	20241216	154000	597043400	5570	5570	5570	5570	0
284	20241216	153900	597043400	5570	5570	5570	5570	0
285	20241216	153800	597043400	5570	5570	5570	5570	0
286	20241216	153700	597043400	5570	5570	5570	5570	0
287	20241216	153600	597043400	5570	5570	5570	5570	0
288	20241216	153500	597043400	5570	5570	5570	5570	0
289	20241216	153400	597043400	5570	5570	5570	5570	0
290	20241216	153300	597043400	5570	5570	5570	5570	0
291	20241216	153200	597043400	5570	5570	5570	5570	0
292	20241216	153100	597043400	5570	5570	5570	5570	0
293	20241216	153000	597043400	5570	5570	5570	5570	1049
294	20241216	152900	591200470	5570	5570	5570	5570	0
295	20241216	152800	591200470	5570	5570	5570	5570	0
296	20241216	152700	591200470	5570	5570	5570	5570	0
297	20241216	152600	591200470	5570	5570	5570	5570	0
298	20241216	152500	591200470	5570	5570	5570	5570	0
299	20241216	152400	591200470	5570	5570	5570	5570	0
300	20241216	152300	591200470	5570	5570	5570	5570	0
301	20241216	152200	591200470	5570	5570	5570	5570	0
302	20241216	152100	591200470	5570	5570	5570	5570	0
303	20241216	152000	591200470	5570	5570	5570	5570	0
304	20241216	151900	591200470	5570	5570	5570	5570	1
305	20241216	151800	591194900	5580	5570	5580	5570	699
306	20241216	151700	587300080	5580	5580	5580	5580	0
307	20241216	151600	587300080	5580	5580	5580	5580	0
308	20241216	151500	587300080	5580	5580	5580	5580	20
309	20241216	151400	587188480	5580	5580	5580	5580	285
310	20241216	151300	585598180	5580	5580	5580	5580	1
311	20241216	151200	585592600	5580	5580	5580	5580	7
312	20241216	151100	585553540	5610	5610	5610	5610	0
313	20241216	151000	585553540	5610	5610	5610	5610	0
314	20241216	150900	585553540	5610	5580	5610	5580	194
315	20241216	150800	584470990	5580	5580	5580	5580	3
316	20241216	150700	584454250	5600	5600	5600	5600	0
317	20241216	150600	584454250	5600	5600	5600	5600	0
318	20241216	150500	584454250	5600	5600	5600	5570	315
319	20241216	150400	582699250	5570	5600	5600	5570	3000
320	20241216	150300	565966110	5600	5600	5600	5600	371
321	20241216	150200	563888510	5600	5610	5610	5600	151
322	20241216	150100	563042860	5610	5610	5610	5610	100
323	20241216	150000	562481860	5610	5610	5610	5610	40
324	20241216	145900	562257460	5600	5600	5600	5600	215
325	20241216	145800	561053460	5600	5600	5600	5600	0
326	20241216	145700	561053460	5600	5600	5600	5600	1
327	20241216	145600	561047860	5590	5590	5590	5590	500
328	20241216	145500	558252860	5600	5600	5600	5600	0
329	20241216	145400	558252860	5600	5600	5600	5600	0
330	20241216	145300	558252860	5600	5600	5600	5600	500
331	20241216	145200	555452860	5580	5580	5580	5580	0
332	20241216	145100	555452860	5580	5590	5590	5580	470
333	20241216	145000	552827050	5620	5620	5620	5620	0
334	20241216	144900	552827050	5620	5590	5620	5590	264
335	20241216	144800	551351260	5590	5590	5590	5590	0
336	20241216	144700	551351260	5590	5600	5600	5590	418
337	20241216	144600	549014460	5620	5620	5620	5620	0
338	20241216	144500	549014460	5620	5620	5620	5620	1
339	20241216	144400	549008840	5600	5600	5600	5600	0
340	20241216	144300	549008840	5600	5600	5600	5600	0
341	20241216	144200	549008840	5600	5600	5600	5600	103
342	20241216	144100	548432040	5620	5620	5620	5620	0
343	20241216	144000	548432040	5620	5620	5620	5620	0
344	20241216	143900	548432040	5620	5620	5620	5620	0
345	20241216	143800	548432040	5620	5620	5620	5600	271
346	20241216	143700	546910020	5590	5590	5590	5590	0
347	20241216	143600	546910020	5590	5590	5590	5590	0
348	20241216	143500	546910020	5590	5590	5590	5590	0
349	20241216	143400	546910020	5590	5590	5590	5590	0
350	20241216	143300	546910020	5590	5590	5590	5590	0
351	20241216	143200	546910020	5590	5590	5590	5590	0
352	20241216	143100	546910020	5590	5600	5600	5590	1528
353	20241216	143000	538359540	5600	5600	5600	5600	600
354	20241216	142900	534999540	5600	5600	5600	5600	0
355	20241216	142800	534999540	5600	5600	5600	5600	166
356	20241216	142700	534069940	5600	5600	5600	5600	0
357	20241216	142600	534069940	5600	5600	5600	5600	0
358	20241216	142500	534069940	5600	5600	5600	5600	0
359	20241216	142400	534069940	5600	5600	5600	5600	25
360	20241216	142300	533929940	5630	5630	5630	5630	0
361	20241216	142200	533929940	5630	5610	5630	5600	551
362	20241216	142100	530840920	5610	5610	5610	5610	0
363	20241216	142000	530840920	5610	5610	5610	5610	0
364	20241216	141900	530840920	5610	5610	5610	5610	0
365	20241216	141800	530840920	5610	5610	5610	5610	0
366	20241216	141700	530840920	5610	5610	5610	5610	1
367	20241216	141600	530835310	5610	5610	5610	5610	0
368	20241216	141500	530835310	5610	5610	5610	5610	10
369	20241216	141400	530779210	5610	5610	5610	5610	0
370	20241216	141300	530779210	5610	5610	5610	5610	0
371	20241216	141200	530779210	5610	5610	5610	5610	0
372	20241216	141100	530779210	5610	5610	5610	5610	100
373	20241216	141000	530218210	5610	5610	5610	5610	0
374	20241216	140900	530218210	5610	5610	5610	5610	0
375	20241216	140800	530218210	5610	5610	5610	5610	0
376	20241216	140700	530218210	5610	5610	5610	5610	0
377	20241216	140600	530218210	5610	5610	5610	5610	0
378	20241216	140500	530218210	5610	5610	5610	5610	0
379	20241216	140400	530218210	5610	5610	5610	5610	531
380	20241216	140300	527239300	5610	5600	5610	5600	910
381	20241216	140200	522143200	5610	5610	5610	5610	0
382	20241216	140100	522143200	5610	5610	5610	5610	0
383	20241216	140000	522143200	5610	5610	5610	5610	10
384	20241216	135900	522087100	5610	5610	5610	5610	0
385	20241216	135800	522087100	5610	5610	5610	5610	0
386	20241216	135700	522087100	5610	5610	5610	5610	0
387	20241216	135600	522087100	5610	5610	5610	5610	0
388	20241216	135500	522087100	5610	5610	5610	5610	0
389	20241216	135400	522087100	5610	5610	5610	5610	0
390	20241216	135300	522087100	5610	5610	5610	5610	13
391	20241216	135200	522014170	5630	5630	5630	5630	1
392	20241216	135100	522008540	5600	5600	5600	5600	0
393	20241216	135000	522008540	5600	5600	5600	5600	0
394	20241216	134900	522008540	5600	5600	5600	5600	0
395	20241216	134800	522008540	5600	5600	5600	5600	0
396	20241216	134700	522008540	5600	5600	5600	5600	0
397	20241216	134600	522008540	5600	5610	5610	5600	1249
398	20241216	134500	515006970	5630	5630	5630	5630	0
399	20241216	134400	515006970	5630	5630	5630	5630	65
400	20241216	134300	514641020	5630	5630	5630	5630	0
401	20241216	134200	514641020	5630	5630	5630	5630	3
402	20241216	134100	514624130	5610	5610	5610	5610	0
403	20241216	134000	514624130	5610	5610	5610	5610	0
404	20241216	133900	514624130	5610	5610	5610	5610	0
405	20241216	133800	514624130	5610	5630	5630	5610	14
406	20241216	133700	514545570	5610	5610	5610	5610	0
407	20241216	133600	514545570	5610	5610	5610	5610	183
408	20241216	133500	513518940	5630	5630	5630	5630	1
409	20241216	133400	513513310	5610	5610	5610	5610	0
410	20241216	133300	513513310	5610	5610	5610	5610	350
411	20241216	133200	511549810	5630	5630	5630	5630	0
412	20241216	133100	511549810	5630	5630	5630	5630	88
413	20241216	133000	511054370	5640	5640	5640	5640	1
414	20241216	132900	511048730	5600	5600	5600	5600	0
415	20241216	132800	511048730	5600	5600	5600	5600	234
416	20241216	132700	509738330	5600	5610	5610	5600	26
417	20241216	132600	509592480	5620	5620	5620	5620	0
418	20241216	132500	509592480	5620	5620	5620	5620	5
419	20241216	132400	509564380	5600	5600	5600	5600	0
420	20241216	132300	509564380	5600	5600	5600	5600	523
421	20241216	132200	506635580	5600	5600	5600	5600	300
422	20241216	132100	504955580	5600	5600	5600	5600	0
423	20241216	132000	504955580	5600	5600	5600	5600	200
424	20241216	131900	503835580	5600	5620	5620	5600	5000
425	20241216	131800	475802390	5620	5620	5620	5620	400
426	20241216	131700	473554390	5640	5630	5640	5630	624
427	20241216	131600	470041090	5640	5640	5640	5640	51
428	20241216	131500	469753450	5650	5650	5650	5650	0
429	20241216	131400	469753450	5650	5650	5650	5650	100
430	20241216	131300	469188450	5650	5640	5650	5640	100
431	20241216	131200	468623850	5630	5630	5630	5630	430
432	20241216	131100	466202950	5630	5630	5630	5630	108
433	20241216	131000	465594910	5630	5630	5630	5630	0
434	20241216	130900	465594910	5630	5630	5630	5630	0
435	20241216	130800	465594910	5630	5630	5630	5630	190
436	20241216	130700	464525210	5640	5640	5640	5640	0
437	20241216	130600	464525210	5640	5640	5640	5640	0
438	20241216	130500	464525210	5640	5640	5640	5640	10
439	20241216	130400	464468810	5640	5640	5640	5640	10
440	20241216	130300	464412410	5630	5630	5630	5630	54
441	20241216	130200	464108390	5640	5640	5640	5640	0
442	20241216	130100	464108390	5640	5640	5640	5640	4
443	20241216	130000	464085830	5640	5640	5640	5640	2000
444	20241216	125900	452805830	5630	5630	5630	5630	96
445	20241216	125800	452265350	5640	5640	5640	5640	0
446	20241216	125700	452265350	5640	5640	5640	5640	0
447	20241216	125600	452265350	5640	5640	5640	5640	0
448	20241216	125500	452265350	5640	5640	5640	5640	0
449	20241216	125400	452265350	5640	5640	5640	5640	0
450	20241216	125300	452265350	5640	5640	5640	5640	0
451	20241216	125200	452265350	5640	5640	5640	5640	0
452	20241216	125100	452265350	5640	5640	5640	5640	0
453	20241216	125000	452265350	5640	5640	5640	5640	307
454	20241216	124900	450533870	5620	5620	5620	5620	0
455	20241216	124800	450533870	5620	5620	5620	5620	90
456	20241216	124700	450028070	5620	5650	5650	5620	45
457	20241216	124600	449775140	5620	5650	5650	5620	201
458	20241216	124500	448645490	5610	5610	5610	5610	0
459	20241216	124400	448645490	5610	5610	5610	5610	0
460	20241216	124300	448645490	5610	5610	5610	5610	0
461	20241216	124200	448645490	5610	5630	5630	5610	1260
462	20241216	124100	441562430	5640	5640	5640	5640	116
463	20241216	124000	440908190	5640	5640	5640	5640	0
464	20241216	123900	440908190	5640	5640	5640	5640	0
465	20241216	123800	440908190	5640	5640	5640	5640	0
466	20241216	123700	440908190	5640	5640	5640	5640	25
467	20241216	123600	440767190	5640	5640	5640	5640	0
468	20241216	123500	440767190	5640	5640	5640	5640	0
469	20241216	123400	440767190	5640	5640	5640	5640	100
470	20241216	123300	440203190	5660	5660	5660	5660	0
471	20241216	123200	440203190	5660	5660	5660	5660	0
472	20241216	123100	440203190	5660	5660	5660	5660	0
473	20241216	123000	440203190	5660	5640	5660	5640	360
474	20241216	122900	438172120	5650	5650	5650	5650	0
475	20241216	122800	438172120	5650	5650	5650	5650	0
476	20241216	122700	438172120	5650	5650	5650	5650	0
477	20241216	122600	438172120	5650	5650	5650	5650	0
478	20241216	122500	438172120	5650	5650	5650	5650	0
479	20241216	122400	438172120	5650	5650	5650	5650	0
480	20241216	122300	438172120	5650	5650	5650	5650	0
481	20241216	122200	438172120	5650	5650	5650	5650	2
482	20241216	122100	438160820	5650	5650	5650	5650	21
483	20241216	122000	438042170	5640	5640	5640	5640	228
484	20241216	121900	436756250	5650	5650	5650	5650	0
485	20241216	121800	436756250	5650	5650	5650	5650	0
486	20241216	121700	436756250	5650	5650	5650	5650	0
487	20241216	121600	436756250	5650	5650	5650	5650	0
488	20241216	121500	436756250	5650	5650	5650	5650	0
489	20241216	121400	436756250	5650	5650	5650	5650	0
490	20241216	121300	436756250	5650	5650	5650	5650	0
491	20241216	121200	436756250	5650	5650	5650	5650	0
492	20241216	121100	436756250	5650	5650	5650	5650	40
493	20241216	121000	436530250	5650	5640	5650	5640	162
494	20241216	120900	435615570	5640	5640	5640	5640	0
495	20241216	120800	435615570	5640	5640	5640	5640	10
496	20241216	120700	435559170	5630	5630	5630	5630	0
497	20241216	120600	435559170	5630	5630	5630	5630	0
498	20241216	120500	435559170	5630	5630	5630	5630	0
499	20241216	120400	435559170	5630	5630	5630	5630	0
500	20241216	120300	435559170	5630	5640	5640	5630	20
501	20241216	120200	435446550	5650	5650	5650	5650	0
502	20241216	120100	435446550	5650	5650	5650	5650	0
503	20241216	120000	435446550	5650	5650	5650	5650	0
504	20241216	115900	435446550	5650	5650	5650	5650	0
505	20241216	115800	435446550	5650	5650	5650	5650	0
506	20241216	115700	435446550	5650	5650	5650	5650	133
507	20241216	115600	434695100	5650	5650	5650	5650	0
508	20241216	115500	434695100	5650	5650	5650	5650	8
509	20241216	115400	434649900	5650	5650	5650	5650	5
510	20241216	115300	434621650	5650	5650	5650	5650	1
511	20241216	115200	434616000	5640	5640	5640	5640	0
512	20241216	115100	434616000	5640	5640	5640	5640	0
513	20241216	115000	434616000	5640	5640	5640	5640	260
514	20241216	114900	433149600	5650	5650	5650	5650	37
515	20241216	114800	432940550	5630	5630	5630	5630	0
516	20241216	114700	432940550	5630	5630	5630	5630	19
517	20241216	114600	432833580	5630	5630	5630	5630	27
518	20241216	114500	432681570	5650	5650	5650	5650	485
519	20241216	114400	429941320	5650	5650	5650	5650	40
520	20241216	114300	429715320	5630	5630	5630	5630	0
521	20241216	114200	429715320	5630	5630	5630	5630	0
522	20241216	114100	429715320	5630	5630	5630	5630	0
523	20241216	114000	429715320	5630	5630	5650	5630	54
524	20241216	113900	429411220	5630	5630	5630	5630	0
525	20241216	113800	429411220	5630	5640	5640	5630	151
526	20241216	113700	428559830	5650	5650	5650	5650	2
527	20241216	113600	428548530	5640	5640	5640	5640	200
528	20241216	113500	427420530	5640	5610	5640	5610	62
529	20241216	113400	427072350	5640	5640	5640	5640	29
530	20241216	113300	426908790	5640	5640	5640	5640	29
531	20241216	113200	426745230	5640	5640	5640	5640	20
532	20241216	113100	426632430	5650	5650	5650	5650	0
533	20241216	113000	426632430	5650	5640	5650	5580	2762
534	20241216	112900	411169760	5610	5610	5610	5610	0
535	20241216	112800	411169760	5610	5610	5610	5610	0
536	20241216	112700	411169760	5610	5610	5610	5610	250
537	20241216	112600	409767260	5610	5660	5660	5610	10000
538	20241216	112500	353553340	5660	5660	5660	5660	0
539	20241216	112400	353553340	5660	5660	5660	5660	0
540	20241216	112300	353553340	5660	5670	5670	5660	242
541	20241216	112200	352183610	5660	5660	5660	5660	1162
542	20241216	112100	345606690	5660	5660	5660	5660	0
543	20241216	112000	345606690	5660	5680	5680	5660	1620
544	20241216	111900	336420260	5700	5680	5700	5680	413
545	20241216	111800	334074390	5690	5690	5690	5690	0
546	20241216	111700	334074390	5690	5690	5690	5690	0
547	20241216	111600	334074390	5690	5690	5690	5690	0
548	20241216	111500	334074390	5690	5690	5690	5690	0
549	20241216	111400	334074390	5690	5710	5730	5690	28
550	20241216	111300	333914850	5710	5760	5760	5710	26
551	20241216	111200	333766340	5750	5750	5750	5750	1
552	20241216	111100	333760590	5710	5710	5710	5710	0
553	20241216	111000	333760590	5710	5710	5710	5710	1
554	20241216	110900	333754880	5750	5750	5750	5750	0
555	20241216	110800	333754880	5750	5750	5750	5750	0
556	20241216	110700	333754880	5750	5750	5750	5750	500
557	20241216	110600	330879880	5750	5750	5750	5750	0
558	20241216	110500	330879880	5750	5750	5750	5750	0
559	20241216	110400	330879880	5750	5750	5750	5750	1
560	20241216	110300	330874130	5710	5710	5710	5710	0
561	20241216	110200	330874130	5710	5720	5720	5710	70
562	20241216	110100	330474370	5770	5760	5770	5760	10
563	20241216	110000	330416720	5770	5770	5770	5770	0
564	20241216	105900	330416720	5770	5760	5770	5760	901
565	20241216	105800	325223790	5750	5750	5750	5750	234
566	20241216	105700	323878290	5770	5770	5770	5770	0
567	20241216	105600	323878290	5770	5680	5770	5680	7222
568	20241216	105500	282749660	5680	5680	5680	5680	155
569	20241216	105400	281869260	5680	5680	5680	5680	0
570	20241216	105300	281869260	5680	5680	5680	5680	11
571	20241216	105200	281806780	5680	5680	5680	5680	88
572	20241216	105100	281306940	5680	5680	5680	5680	1
573	20241216	105000	281301260	5670	5660	5670	5660	249
574	20241216	104900	279891620	5660	5660	5660	5660	0
575	20241216	104800	279891620	5660	5660	5660	5660	0
576	20241216	104700	279891620	5660	5660	5660	5660	1
577	20241216	104600	279885960	5640	5650	5650	5640	871
578	20241216	104500	274966650	5680	5680	5680	5680	0
579	20241216	104400	274966650	5680	5680	5680	5680	0
580	20241216	104300	274966650	5680	5680	5680	5680	0
581	20241216	104200	274966650	5680	5680	5680	5680	0
582	20241216	104100	274966650	5680	5680	5680	5680	1
583	20241216	104000	274960970	5640	5640	5640	5640	0
584	20241216	103900	274960970	5640	5640	5640	5640	25
585	20241216	103800	274819970	5640	5680	5680	5640	614
586	20241216	103700	271356970	5650	5650	5650	5650	74
587	20241216	103600	270938870	5650	5650	5650	5650	100
588	20241216	103500	270373870	5650	5650	5650	5650	333
589	20241216	103400	268492420	5650	5650	5650	5650	44
590	20241216	103300	268243820	5650	5690	5690	5650	319
591	20241216	103200	266440310	5680	5680	5680	5680	0
592	20241216	103100	266440310	5680	5680	5690	5680	140
593	20241216	103000	265644480	5680	5650	5680	5650	3
594	20241216	102900	265627470	5680	5680	5680	5680	0
595	20241216	102800	265627470	5680	5680	5680	5650	43
596	20241216	102700	265384130	5680	5680	5680	5680	97
597	20241216	102600	264833170	5670	5670	5670	5670	71
598	20241216	102500	264430600	5640	5640	5640	5640	0
599	20241216	102400	264430600	5640	5640	5640	5640	0
600	20241216	102300	264430600	5640	5640	5640	5640	0
601	20241216	102200	264430600	5640	5640	5640	5640	100
602	20241216	102100	263866600	5630	5630	5630	5630	10
603	20241216	102000	263810300	5630	5630	5630	5630	0
604	20241216	101900	263810300	5630	5630	5630	5620	3650
605	20241216	101800	243265920	5650	5650	5650	5640	858
606	20241216	101700	238419440	5660	5690	5690	5660	2923
607	20241216	101600	221836060	5690	5690	5690	5690	402
608	20241216	101500	219548680	5710	5710	5710	5710	0
609	20241216	101400	219548680	5710	5710	5710	5690	3
610	20241216	101300	219531570	5690	5720	5720	5690	401
611	20241216	101200	217249850	5720	5720	5720	5720	11
612	20241216	101100	217186930	5720	5720	5720	5720	0
613	20241216	101000	217186930	5720	5720	5720	5720	2
614	20241216	100900	217175490	5710	5710	5710	5710	392
615	20241216	100800	214937170	5690	5700	5700	5690	1326
616	20241216	100700	207379800	5700	5710	5710	5700	4000
617	20241216	100600	184551430	5720	5730	5730	5720	1259
618	20241216	100500	177346450	5780	5780	5780	5780	1
619	20241216	100400	177340670	5780	5740	5780	5740	112
620	20241216	100300	176697750	5780	5780	5780	5780	1
621	20241216	100200	176691970	5770	5770	5770	5770	0
622	20241216	100100	176691970	5770	5770	5770	5770	1
623	20241216	100000	176686200	5780	5780	5780	5780	0
624	20241216	095900	176686200	5780	5760	5780	5750	439
625	20241216	095800	174161280	5810	5810	5810	5810	1
626	20241216	095700	174155470	5810	5740	5810	5740	10312
627	20241216	095600	114576220	5750	5750	5750	5750	8
628	20241216	095500	114530220	5710	5710	5710	5710	25
629	20241216	095400	114387470	5750	5750	5750	5750	2
630	20241216	095300	114375970	5710	5710	5710	5710	32
631	20241216	095200	114193250	5710	5750	5750	5710	32
632	20241216	095100	114010490	5720	5730	5730	5710	913
633	20241216	095000	108788210	5750	5730	5750	5730	597
634	20241216	094900	105367360	5750	5750	5750	5750	10
635	20241216	094800	105309860	5750	5750	5750	5750	8
636	20241216	094700	105263860	5730	5750	5750	5730	16
637	20241216	094600	105172160	5740	5740	5740	5740	0
638	20241216	094500	105172160	5740	5750	5750	5740	306
639	20241216	094400	103415520	5740	5740	5740	5740	75
640	20241216	094300	102985020	5750	5750	5750	5750	0
641	20241216	094200	102985020	5750	5750	5750	5750	200
642	20241216	094100	101835020	5750	5750	5750	5750	0
643	20241216	094000	101835020	5750	5750	5750	5750	0
644	20241216	093900	101835020	5750	5750	5750	5750	0
645	20241216	093800	101835020	5750	5740	5750	5710	221
646	20241216	093700	100570950	5740	5740	5740	5740	53
647	20241216	093600	100266730	5710	5710	5710	5710	87
648	20241216	093500	99769960	5710	5710	5710	5710	11
649	20241216	093400	99707150	5740	5730	5740	5730	650
650	20241216	093300	95979390	5700	5700	5700	5700	445
651	20241216	093200	93442890	5700	5700	5700	5700	400
652	20241216	093100	91162890	5730	5730	5730	5730	0
653	20241216	093000	91162890	5730	5730	5730	5730	0
654	20241216	092900	91162890	5730	5700	5730	5700	11
655	20241216	092800	91100160	5700	5700	5700	5700	0
656	20241216	092700	91100160	5700	5700	5700	5700	1000
657	20241216	092600	85400160	5700	5700	5700	5700	200
658	20241216	092500	84260160	5700	5700	5700	5700	465
659	20241216	092400	81609660	5700	5700	5700	5700	284
660	20241216	092300	79990860	5730	5730	5730	5730	400
661	20241216	092200	77698860	5740	5740	5740	5740	60
662	20241216	092100	77354460	5740	5740	5740	5740	0
663	20241216	092000	77354460	5740	5710	5740	5710	7
664	20241216	091900	77314430	5700	5700	5700	5700	279
665	20241216	091800	75724130	5700	5700	5700	5700	0
666	20241216	091700	75724130	5700	5700	5700	5700	68
667	20241216	091600	75336530	5700	5710	5710	5700	433
668	20241216	091500	72866370	5710	5740	5740	5710	343
669	20241216	091400	70907810	5720	5760	5760	5720	624
670	20241216	091300	67336370	5740	5740	5740	5740	100
671	20241216	091200	66762370	5760	5740	5760	5730	706
672	20241216	091100	62709800	5750	5750	5750	5750	142
673	20241216	091000	61893300	5750	5750	5750	5750	201
674	20241216	090900	60737550	5730	5730	5730	5730	297
675	20241216	090800	59035740	5730	5710	5730	5710	61
676	20241216	090700	58686910	5700	5730	5730	5700	501
677	20241216	090600	55831180	5730	5730	5730	5730	17
678	20241216	090500	55733770	5700	5750	5770	5700	4552
679	20241216	090400	29746650	5790	5790	5790	5790	1700
680	20241216	090300	19903650	5790	5750	5790	5750	101
681	20241216	090200	19322860	5710	5710	5710	5710	0
682	20241216	090100	19322860	5710	5700	5780	5700	109
683	20241216	090000	18701100	5700	5800	5800	5700	3225