KissMeData/065660/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194400	757326530	18890	18890	18890	18890	1004
3	20241230	194300	757326530	18890	18890	18890	18890	0
4	20241230	194200	757326530	18890	18890	18890	18890	0
5	20241230	194100	757326530	18890	18890	18890	18890	0
6	20241230	194000	757326530	18890	18890	18890	18890	0
7	20241230	193900	757326530	18890	18890	18890	18890	0
8	20241230	193800	757326530	18890	18890	18890	18890	0
9	20241230	193700	757326530	18890	18890	18890	18890	0
10	20241230	193600	757326530	18890	18890	18890	18890	0
11	20241230	193500	757326530	18890	18890	18890	18890	0
12	20241230	193400	757326530	18890	18890	18890	18890	0
13	20241230	193300	757326530	18890	18890	18890	18890	0
14	20241230	193200	757326530	18890	18890	18890	18890	0
15	20241230	193100	757326530	18890	18890	18890	18890	0
16	20241230	193000	757326530	18890	18890	18890	18890	0
17	20241230	192900	757326530	18890	18890	18890	18890	0
18	20241230	192800	757326530	18890	18890	18890	18890	0
19	20241230	192700	757326530	18890	18890	18890	18890	0
20	20241230	192600	757326530	18890	18890	18890	18890	0
21	20241230	192500	757326530	18890	18890	18890	18890	0
22	20241230	192400	757326530	18890	18890	18890	18890	0
23	20241230	192300	757326530	18890	18890	18890	18890	0
24	20241230	192200	757326530	18890	18890	18890	18890	0
25	20241230	192100	757326530	18890	18890	18890	18890	0
26	20241230	192000	757326530	18890	18890	18890	18890	0
27	20241230	191900	757326530	18890	18890	18890	18890	0
28	20241230	191800	757326530	18890	18890	18890	18890	0
29	20241230	191700	757326530	18890	18890	18890	18890	0
30	20241230	191600	757326530	18890	18890	18890	18890	0
31	20241230	191500	757326530	18890	18890	18890	18890	0
32	20241230	191400	757326530	18890	18890	18890	18890	1004
33	20241230	191300	757326530	18890	18890	18890	18890	0
34	20241230	191200	757326530	18890	18890	18890	18890	0
35	20241230	191100	757326530	18890	18890	18890	18890	0
36	20241230	191000	757326530	18890	18890	18890	18890	0
37	20241230	190900	757326530	18890	18890	18890	18890	0
38	20241230	190800	757326530	18890	18890	18890	18890	0
39	20241230	190700	757326530	18890	18890	18890	18890	0
40	20241230	190600	757326530	18890	18890	18890	18890	0
41	20241230	190500	757326530	18890	18890	18890	18890	0
42	20241230	190400	757326530	18890	18890	18890	18890	0
43	20241230	190300	757326530	18890	18890	18890	18890	0
44	20241230	190200	757326530	18890	18890	18890	18890	0
45	20241230	190100	757326530	18890	18890	18890	18890	0
46	20241230	190000	757326530	18890	18890	18890	18890	0
47	20241230	185900	757326530	18890	18890	18890	18890	0
48	20241230	185800	757326530	18890	18890	18890	18890	0
49	20241230	185700	757326530	18890	18890	18890	18890	0
50	20241230	185600	757326530	18890	18890	18890	18890	0
51	20241230	185500	757326530	18890	18890	18890	18890	0
52	20241230	185400	757326530	18890	18890	18890	18890	0
53	20241230	185300	757326530	18890	18890	18890	18890	0
54	20241230	185200	757326530	18890	18890	18890	18890	0
55	20241230	185100	757326530	18890	18890	18890	18890	0
56	20241230	185000	757326530	18890	18890	18890	18890	0
57	20241230	184900	757326530	18890	18890	18890	18890	0
58	20241230	184800	757326530	18890	18890	18890	18890	0
59	20241230	184700	757326530	18890	18890	18890	18890	0
60	20241230	184600	757326530	18890	18890	18890	18890	0
61	20241230	184500	757326530	18890	18890	18890	18890	0
62	20241230	184400	757326530	18890	18890	18890	18890	1004
63	20241230	184300	757326530	18890	18890	18890	18890	0
64	20241230	184200	757326530	18890	18890	18890	18890	0
65	20241230	184100	757326530	18890	18890	18890	18890	0
66	20241230	184000	757326530	18890	18890	18890	18890	0
67	20241230	183900	757326530	18890	18890	18890	18890	0
68	20241230	183800	757326530	18890	18890	18890	18890	0
69	20241230	183700	757326530	18890	18890	18890	18890	0
70	20241230	183600	757326530	18890	18890	18890	18890	0
71	20241230	183500	757326530	18890	18890	18890	18890	0
72	20241230	183400	757326530	18890	18890	18890	18890	0
73	20241230	183300	757326530	18890	18890	18890	18890	0
74	20241230	183200	757326530	18890	18890	18890	18890	0
75	20241230	183100	757326530	18890	18890	18890	18890	0
76	20241230	183000	757326530	18890	18890	18890	18890	0
77	20241230	182900	757326530	18890	18890	18890	18890	0
78	20241230	182800	757326530	18890	18890	18890	18890	0
79	20241230	182700	757326530	18890	18890	18890	18890	0
80	20241230	182600	757326530	18890	18890	18890	18890	0
81	20241230	182500	757326530	18890	18890	18890	18890	0
82	20241230	182400	757326530	18890	18890	18890	18890	0
83	20241230	182300	757326530	18890	18890	18890	18890	0
84	20241230	182200	757326530	18890	18890	18890	18890	0
85	20241230	182100	757326530	18890	18890	18890	18890	0
86	20241230	182000	757326530	18890	18890	18890	18890	0
87	20241230	181900	757326530	18890	18890	18890	18890	0
88	20241230	181800	757326530	18890	18890	18890	18890	0
89	20241230	181700	757326530	18890	18890	18890	18890	0
90	20241230	181600	757326530	18890	18890	18890	18890	0
91	20241230	181500	757326530	18890	18890	18890	18890	0
92	20241230	181400	757326530	18890	18890	18890	18890	1004
93	20241230	181300	757326530	18890	18890	18890	18890	0
94	20241230	181200	757326530	18890	18890	18890	18890	0
95	20241230	181100	757326530	18890	18890	18890	18890	0
96	20241230	181000	757326530	18890	18890	18890	18890	0
97	20241230	180900	757326530	18890	18890	18890	18890	0
98	20241230	180800	757326530	18890	18890	18890	18890	0
99	20241230	180700	757326530	18890	18890	18890	18890	0
100	20241230	180600	757326530	18890	18890	18890	18890	0
101	20241230	180500	757326530	18890	18890	18890	18890	0
102	20241230	180400	757326530	18890	18890	18890	18890	0
103	20241230	180300	757326530	18890	18890	18890	18890	0
104	20241230	180200	757326530	18890	18890	18890	18890	0
105	20241230	180100	757326530	18890	18890	18890	18890	0
106	20241230	180000	757326530	18890	18890	18890	18890	0
107	20241230	175900	757326530	18890	18890	18890	18890	0
108	20241230	175800	757326530	18890	18890	18890	18890	0
109	20241230	175700	757326530	18890	18890	18890	18890	0
110	20241230	175600	757326530	18890	18890	18890	18890	0
111	20241230	175500	757326530	18890	18890	18890	18890	0
112	20241230	175400	757326530	18890	18890	18890	18890	0
113	20241230	175300	757326530	18890	18890	18890	18890	0
114	20241230	175200	757326530	18890	18890	18890	18890	0
115	20241230	175100	757326530	18890	18890	18890	18890	0
116	20241230	175000	757326530	18890	18890	18890	18890	0
117	20241230	174900	757326530	18890	18890	18890	18890	0
118	20241230	174800	757326530	18890	18890	18890	18890	0
119	20241230	174700	757326530	18890	18890	18890	18890	0
120	20241230	174600	757326530	18890	18890	18890	18890	0
121	20241230	174500	757326530	18890	18890	18890	18890	0
122	20241230	174400	757326530	18890	18890	18890	18890	1004
123	20241230	174300	757326530	18890	18890	18890	18890	0
124	20241230	174200	757326530	18890	18890	18890	18890	0
125	20241230	174100	757326530	18890	18890	18890	18890	0
126	20241230	174000	757326530	18890	18890	18890	18890	0
127	20241230	173900	757326530	18890	18890	18890	18890	0
128	20241230	173800	757326530	18890	18890	18890	18890	0
129	20241230	173700	757326530	18890	18890	18890	18890	0
130	20241230	173600	757326530	18890	18890	18890	18890	0
131	20241230	173500	757326530	18890	18890	18890	18890	0
132	20241230	173400	757326530	18890	18890	18890	18890	0
133	20241230	173300	757326530	18890	18890	18890	18890	0
134	20241230	173200	757326530	18890	18890	18890	18890	0
135	20241230	173100	757326530	18890	18890	18890	18890	0
136	20241230	173000	757326530	18890	18890	18890	18890	0
137	20241230	172900	757326530	18890	18890	18890	18890	0
138	20241230	172800	757326530	18890	18890	18890	18890	0
139	20241230	172700	757326530	18890	18890	18890	18890	0
140	20241230	172600	757326530	18890	18890	18890	18890	0
141	20241230	172500	757326530	18890	18890	18890	18890	0
142	20241230	172400	757326530	18890	18890	18890	18890	0
143	20241230	172300	757326530	18890	18890	18890	18890	0
144	20241230	172200	757326530	18890	18890	18890	18890	0
145	20241230	172100	757326530	18890	18890	18890	18890	0
146	20241230	172000	757326530	18890	18890	18890	18890	0
147	20241230	171900	757326530	18890	18890	18890	18890	0
148	20241230	171800	757326530	18890	18890	18890	18890	0
149	20241230	171700	757326530	18890	18890	18890	18890	0
150	20241230	171600	757326530	18890	18890	18890	18890	0
151	20241230	171500	757326530	18890	18890	18890	18890	0
152	20241230	171400	757326530	18890	18890	18890	18890	1004
153	20241230	171300	757326530	18890	18890	18890	18890	0
154	20241230	171200	757326530	18890	18890	18890	18890	0
155	20241230	171100	757326530	18890	18890	18890	18890	0
156	20241230	171000	757326530	18890	18890	18890	18890	0
157	20241230	170900	757326530	18890	18890	18890	18890	0
158	20241230	170800	757326530	18890	18890	18890	18890	0
159	20241230	170700	757326530	18890	18890	18890	18890	0
160	20241230	170600	757326530	18890	18890	18890	18890	0
161	20241230	170500	757326530	18890	18890	18890	18890	0
162	20241230	170400	757326530	18890	18890	18890	18890	0
163	20241230	170300	757326530	18890	18890	18890	18890	0
164	20241230	170200	757326530	18890	18890	18890	18890	0
165	20241230	170100	757326530	18890	18890	18890	18890	0
166	20241230	170000	757326530	18890	18890	18890	18890	0
167	20241230	165900	757326530	18890	18890	18890	18890	0
168	20241230	165800	757326530	18890	18890	18890	18890	0
169	20241230	165700	757326530	18890	18890	18890	18890	0
170	20241230	165600	757326530	18890	18890	18890	18890	0
171	20241230	165500	757326530	18890	18890	18890	18890	0
172	20241230	165400	757326530	18890	18890	18890	18890	0
173	20241230	165300	757326530	18890	18890	18890	18890	0
174	20241230	165200	757326530	18890	18890	18890	18890	0
175	20241230	165100	757326530	18890	18890	18890	18890	0
176	20241230	165000	757326530	18890	18890	18890	18890	0
177	20241230	164900	757326530	18890	18890	18890	18890	0
178	20241230	164800	757326530	18890	18890	18890	18890	0
179	20241230	164700	757326530	18890	18890	18890	18890	0
180	20241230	164600	757326530	18890	18890	18890	18890	0
181	20241230	164500	757326530	18890	18890	18890	18890	0
182	20241230	164400	757326530	18890	18890	18890	18890	1004
183	20241230	164300	757326530	18890	18890	18890	18890	0
184	20241230	164200	757326530	18890	18890	18890	18890	0
185	20241230	164100	757326530	18890	18890	18890	18890	0
186	20241230	164000	757326530	18890	18890	18890	18890	0
187	20241230	163900	757326530	18890	18890	18890	18890	0
188	20241230	163800	757326530	18890	18890	18890	18890	0
189	20241230	163700	757326530	18890	18890	18890	18890	0
190	20241230	163600	757326530	18890	18890	18890	18890	0
191	20241230	163500	757326530	18890	18890	18890	18890	0
192	20241230	163400	757326530	18890	18890	18890	18890	0
193	20241230	163300	757326530	18890	18890	18890	18890	0
194	20241230	163200	757326530	18890	18890	18890	18890	0
195	20241230	163100	757326530	18890	18890	18890	18890	0
196	20241230	163000	757326530	18890	18890	18890	18890	0
197	20241230	162900	757326530	18890	18890	18890	18890	0
198	20241230	162800	757326530	18890	18890	18890	18890	0
199	20241230	162700	757326530	18890	18890	18890	18890	0
200	20241230	162600	757326530	18890	18890	18890	18890	0
201	20241230	162500	757326530	18890	18890	18890	18890	0
202	20241230	162400	757326530	18890	18890	18890	18890	0
203	20241230	162300	757326530	18890	18890	18890	18890	0
204	20241230	162200	757326530	18890	18890	18890	18890	0
205	20241230	162100	757326530	18890	18890	18890	18890	0
206	20241230	162000	757326530	18890	18890	18890	18890	0
207	20241230	161900	757326530	18890	18890	18890	18890	0
208	20241230	161800	757326530	18890	18890	18890	18890	0
209	20241230	161700	757326530	18890	18890	18890	18890	0
210	20241230	161600	757326530	18890	18890	18890	18890	0
211	20241230	161500	757326530	18890	18890	18890	18890	0
212	20241230	161400	757326530	18890	18890	18890	18890	1004
213	20241230	161300	757326530	18890	18890	18890	18890	0
214	20241230	161200	757326530	18890	18890	18890	18890	0
215	20241230	161100	757326530	18890	18890	18890	18890	0
216	20241230	161000	757326530	18890	18890	18890	18890	0
217	20241230	160900	757326530	18890	18890	18890	18890	0
218	20241230	160800	757326530	18890	18890	18890	18890	0
219	20241230	160700	757326530	18890	18890	18890	18890	0
220	20241230	160600	757326530	18890	18890	18890	18890	0
221	20241230	160500	757326530	18890	18890	18890	18890	0
222	20241230	160400	757326530	18890	18890	18890	18890	0
223	20241230	160300	757326530	18890	18890	18890	18890	0
224	20241230	160200	757326530	18890	18890	18890	18890	0
225	20241230	160100	757326530	18890	18890	18890	18890	0
226	20241230	160000	757326530	18890	18890	18890	18890	0
227	20241230	155900	757326530	18890	18890	18890	18890	0
228	20241230	155800	757326530	18890	18890	18890	18890	0
229	20241230	155700	757326530	18890	18890	18890	18890	0
230	20241230	155600	757326530	18890	18890	18890	18890	0
231	20241230	155500	757326530	18890	18890	18890	18890	0
232	20241230	155400	757326530	18890	18890	18890	18890	0
233	20241230	155300	757326530	18890	18890	18890	18890	0
234	20241230	155200	757326530	18890	18890	18890	18890	0
235	20241230	155100	757326530	18890	18890	18890	18890	0
236	20241230	155000	757326530	18890	18890	18890	18890	0
237	20241230	154900	757326530	18890	18890	18890	18890	0
238	20241230	154800	757326530	18890	18890	18890	18890	0
239	20241230	154700	757326530	18890	18890	18890	18890	0
240	20241230	154600	757326530	18890	18890	18890	18890	0
241	20241230	154500	757326530	18890	18890	18890	18890	0
242	20241230	154400	757326530	18890	18890	18890	18890	1004
243	20241230	154300	757326530	18890	18890	18890	18890	0
244	20241230	154200	757326530	18890	18890	18890	18890	0
245	20241230	154100	757326530	18890	18890	18890	18890	0
246	20241230	154000	757326530	18890	18890	18890	18890	0
247	20241230	153900	757326530	18890	18890	18890	18890	0
248	20241230	153800	757326530	18890	18890	18890	18890	0
249	20241230	153700	757326530	18890	18890	18890	18890	0
250	20241230	153600	757326530	18890	18890	18890	18890	0
251	20241230	153500	757326530	18890	18890	18890	18890	0
252	20241230	153400	757326530	18890	18890	18890	18890	0
253	20241230	153300	757326530	18890	18890	18890	18890	0
254	20241230	153200	757326530	18890	18890	18890	18890	0
255	20241230	153100	757326530	18890	18890	18890	18890	0
256	20241230	153000	757326530	18890	18890	18890	18890	1004
257	20241230	152900	738360970	18880	18880	18880	18880	0
258	20241230	152800	738360970	18880	18880	18880	18880	0
259	20241230	152700	738360970	18880	18880	18880	18880	0
260	20241230	152600	738360970	18880	18880	18880	18880	0
261	20241230	152500	738360970	18880	18880	18880	18880	0
262	20241230	152400	738360970	18880	18880	18880	18880	0
263	20241230	152300	738360970	18880	18880	18880	18880	0
264	20241230	152200	738360970	18880	18880	18880	18880	0
265	20241230	152100	738360970	18880	18880	18880	18880	0
266	20241230	152000	738360970	18880	18880	18880	18880	0
267	20241230	151900	738360970	18880	18890	18890	18880	20
268	20241230	151800	737983200	18890	18890	18890	18890	653
269	20241230	151700	725648030	18890	18810	18890	18810	767
270	20241230	151600	711190000	18700	18710	18800	18700	1031
271	20241230	151500	691820780	18790	18730	18790	18700	485
272	20241230	151400	682746920	18800	18800	18800	18800	0
273	20241230	151300	682746920	18800	18730	18800	18730	8
274	20241230	151200	682596950	18710	18710	18710	18710	0
275	20241230	151100	682596950	18710	18720	18720	18710	25
276	20241230	151000	682129190	18710	18710	18710	18710	81
277	20241230	150900	680613680	18710	18750	18750	18700	56
278	20241230	150800	679565410	18750	18790	18790	18750	84
279	20241230	150700	677989990	18790	18790	18790	18790	1
280	20241230	150600	677971200	18800	18770	18800	18770	14
281	20241230	150500	677708300	18770	18770	18770	18770	0
282	20241230	150400	677708300	18770	18770	18770	18770	0
283	20241230	150300	677708300	18770	18770	18770	18770	0
284	20241230	150200	677708300	18770	18770	18770	18770	0
285	20241230	150100	677708300	18770	18800	18800	18770	103
286	20241230	150000	675773520	18810	18810	18810	18810	22
287	20241230	145900	675359700	18850	18840	18850	18840	37
288	20241230	145800	674662570	18840	18840	18840	18840	3
289	20241230	145700	674606050	18840	18840	18840	18840	2
290	20241230	145600	674568370	18880	18880	18880	18880	34
291	20241230	145500	673926450	18890	18780	18890	18780	40
292	20241230	145400	673173890	18780	18750	18780	18750	1004
293	20241230	145300	654342620	18750	18750	18750	18750	1
294	20241230	145200	654323870	18770	18760	18770	18760	4
295	20241230	145100	654248800	18660	18660	18660	18660	0
296	20241230	145000	654248800	18660	18660	18660	18660	0
297	20241230	144900	654248800	18660	18660	18660	18660	414
298	20241230	144800	646523560	18660	18740	18740	18660	42
299	20241230	144700	645739030	18740	18780	18780	18740	62
300	20241230	144600	644574710	18780	18890	18890	18780	963
301	20241230	144500	626465520	18830	18880	18900	18830	133
302	20241230	144400	623953440	18880	18680	18880	18680	13801
303	20241230	144300	364847610	18680	18670	18680	18670	24
304	20241230	144200	364399340	18620	18620	18620	18620	64
305	20241230	144100	363207660	18620	18620	18620	18620	0
306	20241230	144000	363207660	18620	18620	18620	18620	5
307	20241230	143900	363114560	18620	18620	18620	18620	0
308	20241230	143800	363114560	18620	18680	18680	18620	35
309	20241230	143700	362462800	18680	18680	18680	18680	3
310	20241230	143600	362406760	18680	18680	18680	18680	0
311	20241230	143500	362406760	18680	18680	18680	18680	3
312	20241230	143400	362350720	18680	18680	18680	18680	0
313	20241230	143300	362350720	18680	18680	18680	18680	100
314	20241230	143200	360482720	18680	18680	18680	18680	2
315	20241230	143100	360445360	18630	18680	18700	18630	56
316	20241230	143000	359399020	18650	18650	18650	18650	0
317	20241230	142900	359399020	18650	18690	18690	18650	211
318	20241230	142800	355455870	18650	18650	18650	18650	59
319	20241230	142700	354355520	18690	18680	18690	18680	155
320	20241230	142600	351458890	18690	18630	18690	18630	56
321	20241230	142500	350415430	18690	18690	18690	18690	0
322	20241230	142400	350415430	18690	18690	18690	18690	2
323	20241230	142300	350378050	18650	18700	18700	18650	4
324	20241230	142200	350303300	18690	18690	18690	18690	0
325	20241230	142100	350303300	18690	18690	18690	18690	126
326	20241230	142000	347948360	18690	18620	18690	18620	638
327	20241230	141900	336048220	18620	18560	18620	18560	446
328	20241230	141800	327752440	18560	18570	18600	18560	53
329	20241230	141700	326767150	18570	18570	18570	18570	1
330	20241230	141600	326748580	18600	18550	18600	18550	709
331	20241230	141500	313576760	18570	18570	18570	18570	87
332	20241230	141400	311961170	18560	18560	18560	18560	0
333	20241230	141300	311961170	18560	18560	18560	18560	8
334	20241230	141200	311812690	18550	18550	18550	18550	0
335	20241230	141100	311812690	18550	18550	18550	18550	0
336	20241230	141000	311812690	18550	18550	18550	18550	0
337	20241230	140900	311812690	18550	18550	18550	18550	0
338	20241230	140800	311812690	18550	18550	18550	18550	0
339	20241230	140700	311812690	18550	18550	18550	18550	0
340	20241230	140600	311812690	18550	18550	18550	18550	106
341	20241230	140500	309846390	18570	18570	18570	18570	0
342	20241230	140400	309846390	18570	18570	18570	18570	11
343	20241230	140300	309642120	18580	18580	18580	18580	0
344	20241230	140200	309642120	18580	18580	18580	18580	0
345	20241230	140100	309642120	18580	18580	18580	18580	0
346	20241230	140000	309642120	18580	18580	18580	18580	0
347	20241230	135900	309642120	18580	18580	18580	18580	0
348	20241230	135800	309642120	18580	18580	18580	18580	0
349	20241230	135700	309642120	18580	18580	18580	18580	0
350	20241230	135600	309642120	18580	18580	18580	18580	0
351	20241230	135500	309642120	18580	18580	18580	18580	0
352	20241230	135400	309642120	18580	18580	18580	18580	0
353	20241230	135300	309642120	18580	18580	18580	18580	0
354	20241230	135200	309642120	18580	18580	18580	18580	0
355	20241230	135100	309642120	18580	18580	18580	18580	3
356	20241230	135000	309586380	18550	18550	18550	18550	0
357	20241230	134900	309586380	18550	18550	18550	18550	54
358	20241230	134800	308584680	18520	18520	18520	18520	0
359	20241230	134700	308584680	18520	18520	18520	18520	0
360	20241230	134600	308584680	18520	18520	18520	18520	45
361	20241230	134500	307751280	18520	18520	18520	18520	0
362	20241230	134400	307751280	18520	18520	18520	18520	0
363	20241230	134300	307751280	18520	18520	18520	18520	50
364	20241230	134200	306825280	18520	18520	18520	18520	21
365	20241230	134100	306436360	18570	18570	18570	18570	0
366	20241230	134000	306436360	18570	18560	18570	18560	33
367	20241230	133900	305823650	18510	18450	18510	18450	129
368	20241230	133800	303438200	18450	18450	18450	18450	0
369	20241230	133700	303438200	18450	18450	18450	18450	10
370	20241230	133600	303253700	18450	18450	18450	18450	19
371	20241230	133500	302903150	18460	18460	18460	18460	8
372	20241230	133400	302755470	18450	18450	18450	18450	1
373	20241230	133300	302737020	18450	18450	18450	18450	0
374	20241230	133200	302737020	18450	18450	18450	18450	0
375	20241230	133100	302737020	18450	18450	18450	18450	0
376	20241230	133000	302737020	18450	18450	18450	18450	0
377	20241230	132900	302737020	18450	18450	18450	18450	15
378	20241230	132800	302460270	18440	18440	18440	18440	0
379	20241230	132700	302460270	18440	18440	18440	18440	0
380	20241230	132600	302460270	18440	18440	18440	18440	0
381	20241230	132500	302460270	18440	18440	18440	18440	0
382	20241230	132400	302460270	18440	18440	18440	18440	0
383	20241230	132300	302460270	18440	18440	18440	18440	0
384	20241230	132200	302460270	18440	18440	18440	18440	0
385	20241230	132100	302460270	18440	18440	18440	18440	32
386	20241230	132000	301870190	18440	18440	18440	18440	0
387	20241230	131900	301870190	18440	18440	18440	18440	0
388	20241230	131800	301870190	18440	18440	18440	18440	0
389	20241230	131700	301870190	18440	18440	18440	18440	0
390	20241230	131600	301870190	18440	18440	18440	18440	1
391	20241230	131500	301851750	18500	18500	18500	18500	67
392	20241230	131400	300612250	18510	18510	18510	18510	5
393	20241230	131300	300519700	18510	18510	18510	18510	0
394	20241230	131200	300519700	18510	18510	18510	18510	400
395	20241230	131100	293115700	18510	18510	18510	18510	0
396	20241230	131000	293115700	18510	18510	18520	18510	604
397	20241230	130900	281935620	18510	18510	18510	18510	0
398	20241230	130800	281935620	18510	18510	18510	18510	0
399	20241230	130700	281935620	18510	18520	18520	18510	100
400	20241230	130600	280084350	18520	18520	18520	18520	0
401	20241230	130500	280084350	18520	18520	18520	18520	10
402	20241230	130400	279899150	18600	18600	18600	18600	0
403	20241230	130300	279899150	18600	18600	18600	18600	10
404	20241230	130200	279713150	18600	18620	18620	18600	19
405	20241230	130100	279359710	18620	18620	18620	18620	0
406	20241230	130000	279359710	18620	18620	18620	18620	2
407	20241230	125900	279322470	18600	18600	18600	18600	0
408	20241230	125800	279322470	18600	18600	18600	18600	0
409	20241230	125700	279322470	18600	18600	18600	18600	0
410	20241230	125600	279322470	18600	18600	18600	18600	0
411	20241230	125500	279322470	18600	18600	18600	18600	10
412	20241230	125400	279136470	18600	18600	18600	18600	150
413	20241230	125300	276346470	18510	18510	18510	18510	0
414	20241230	125200	276346470	18510	18510	18510	18510	33
415	20241230	125100	275735640	18510	18550	18550	18510	94
416	20241230	125000	273994260	18550	18550	18550	18550	10
417	20241230	124900	273808760	18550	18550	18550	18550	0
418	20241230	124800	273808760	18550	18550	18550	18550	0
419	20241230	124700	273808760	18550	18550	18550	18550	0
420	20241230	124600	273808760	18550	18550	18550	18550	0
421	20241230	124500	273808760	18550	18550	18550	18550	1
422	20241230	124400	273790210	18550	18550	18550	18550	0
423	20241230	124300	273790210	18550	18550	18550	18550	0
424	20241230	124200	273790210	18550	18560	18560	18550	121
425	20241230	124100	271545120	18570	18570	18570	18570	2
426	20241230	124000	271507980	18570	18570	18570	18570	1
427	20241230	123900	271489410	18560	18560	18560	18560	0
428	20241230	123800	271489410	18560	18560	18560	18560	0
429	20241230	123700	271489410	18560	18560	18560	18560	11
430	20241230	123600	271285250	18560	18560	18560	18560	0
431	20241230	123500	271285250	18560	18560	18560	18560	45
432	20241230	123400	270450050	18560	18570	18570	18560	57
433	20241230	123300	269391580	18610	18610	18610	18610	0
434	20241230	123200	269391580	18610	18630	18630	18610	451
435	20241230	123100	260993060	18690	18690	18690	18690	12
436	20241230	123000	260768780	18690	18690	18690	18690	0
437	20241230	122900	260768780	18690	18690	18690	18690	1
438	20241230	122800	260750090	18690	18690	18690	18690	2
439	20241230	122700	260712710	18630	18630	18630	18630	0
440	20241230	122600	260712710	18630	18630	18630	18630	5
441	20241230	122500	260619560	18630	18630	18630	18630	0
442	20241230	122400	260619560	18630	18630	18630	18630	0
443	20241230	122300	260619560	18630	18630	18630	18630	20
444	20241230	122200	260246960	18630	18630	18630	18630	0
445	20241230	122100	260246960	18630	18630	18630	18630	0
446	20241230	122000	260246960	18630	18630	18630	18630	0
447	20241230	121900	260246960	18630	18630	18630	18630	0
448	20241230	121800	260246960	18630	18690	18700	18630	529
449	20241230	121700	250357090	18650	18650	18650	18650	95
450	20241230	121600	248585340	18650	18650	18650	18650	1
451	20241230	121500	248566690	18660	18660	18660	18660	0
452	20241230	121400	248566690	18660	18660	18660	18660	105
453	20241230	121300	246607390	18700	18700	18700	18700	0
454	20241230	121200	246607390	18700	18660	18700	18660	42
455	20241230	121100	245822310	18720	18720	18720	18720	1
456	20241230	121000	245803590	18720	18720	18720	18720	0
457	20241230	120900	245803590	18720	18720	18720	18720	0
458	20241230	120800	245803590	18720	18720	18720	18720	0
459	20241230	120700	245803590	18720	18720	18720	18720	0
460	20241230	120600	245803590	18720	18720	18720	18720	0
461	20241230	120500	245803590	18720	18720	18720	18720	0
462	20241230	120400	245803590	18720	18720	18720	18720	0
463	20241230	120300	245803590	18720	18720	18720	18720	1
464	20241230	120200	245784870	18640	18640	18640	18640	1
465	20241230	120100	245766230	18720	18720	18720	18720	0
466	20241230	120000	245766230	18720	18720	18720	18720	0
467	20241230	115900	245766230	18720	18720	18720	18720	0
468	20241230	115800	245766230	18720	18720	18720	18720	0
469	20241230	115700	245766230	18720	18710	18720	18630	8
470	20241230	115600	245617020	18710	18690	18720	18690	1321
471	20241230	115500	220917670	18690	18690	18690	18690	1
472	20241230	115400	220898980	18640	18620	18640	18620	6
473	20241230	115300	220787160	18620	18620	18620	18620	0
474	20241230	115200	220787160	18620	18620	18620	18620	0
475	20241230	115100	220787160	18620	18620	18620	18620	48
476	20241230	115000	219893400	18560	18560	18560	18560	1
477	20241230	114900	219874840	18620	18620	18620	18620	0
478	20241230	114800	219874840	18620	18620	18620	18620	0
479	20241230	114700	219874840	18620	18620	18620	18620	0
480	20241230	114600	219874840	18620	18620	18620	18620	2
481	20241230	114500	219837600	18620	18620	18620	18620	0
482	20241230	114400	219837600	18620	18610	18620	18610	100
483	20241230	114300	217975750	18550	18560	18560	18550	500
484	20241230	114200	208699720	18610	18610	18610	18610	6
485	20241230	114100	208588060	18610	18610	18610	18610	0
486	20241230	114000	208588060	18610	18610	18610	18610	0
487	20241230	113900	208588060	18610	18610	18610	18610	50
488	20241230	113800	207657560	18580	18590	18590	18580	3
489	20241230	113700	207601800	18600	18620	18620	18600	4
490	20241230	113600	207527370	18590	18630	18630	18590	65
491	20241230	113500	206318030	18630	18610	18640	18610	26
492	20241230	113400	205834090	18690	18690	18690	18690	0
493	20241230	113300	205834090	18690	18690	18690	18690	22
494	20241230	113200	205422910	18690	18690	18690	18690	5
495	20241230	113100	205329460	18680	18680	18680	18680	310
496	20241230	113000	199538660	18680	18680	18680	18680	3
497	20241230	112900	199482620	18680	18680	18680	18680	1
498	20241230	112800	199463940	18680	18680	18680	18680	11
499	20241230	112700	199258460	18680	18650	18680	18650	21
500	20241230	112600	198866480	18650	18650	18650	18650	0
501	20241230	112500	198866480	18650	18650	18650	18650	0
502	20241230	112400	198866480	18650	18640	18650	18640	20
503	20241230	112300	198493580	18620	18620	18620	18620	0
504	20241230	112200	198493580	18620	18600	18620	18600	151
505	20241230	112100	195682680	18600	18600	18600	18600	0
506	20241230	112000	195682680	18600	18600	18600	18600	0
507	20241230	111900	195682680	18600	18600	18600	18600	72
508	20241230	111800	194343480	18590	18590	18590	18590	92
509	20241230	111700	192633200	18540	18540	18540	18540	0
510	20241230	111600	192633200	18540	18500	18540	18500	1053
511	20241230	111500	173142700	18500	18500	18500	18500	100
512	20241230	111400	171292700	18500	18500	18500	18500	13
513	20241230	111300	171052200	18540	18520	18540	18520	52
514	20241230	111200	170088230	18500	18500	18530	18500	127
515	20241230	111100	167738700	18410	18410	18410	18410	50
516	20241230	111000	166818200	18410	18410	18410	18410	0
517	20241230	110900	166818200	18410	18410	18410	18410	0
518	20241230	110800	166818200	18410	18410	18410	18410	0
519	20241230	110700	166818200	18410	18410	18410	18410	0
520	20241230	110600	166818200	18410	18410	18410	18410	0
521	20241230	110500	166818200	18410	18410	18410	18410	0
522	20241230	110400	166818200	18410	18410	18410	18410	31
523	20241230	110300	166247490	18410	18410	18410	18410	30
524	20241230	110200	165695190	18450	18450	18450	18450	11
525	20241230	110100	165492240	18540	18540	18540	18540	1
526	20241230	110000	165473700	18540	18540	18540	18540	0
527	20241230	105900	165473700	18540	18540	18540	18540	0
528	20241230	105800	165473700	18540	18540	18540	18540	0
529	20241230	105700	165473700	18540	18540	18540	18540	0
530	20241230	105600	165473700	18540	18540	18540	18540	0
531	20241230	105500	165473700	18540	18540	18540	18540	0
532	20241230	105400	165473700	18540	18540	18540	18540	0
533	20241230	105300	165473700	18540	18540	18540	18540	14
534	20241230	105200	165214140	18540	18540	18540	18540	0
535	20241230	105100	165214140	18540	18540	18540	18540	28
536	20241230	105000	164695020	18450	18450	18450	18450	73
537	20241230	104900	163348170	18400	18450	18450	18400	112
538	20241230	104800	161286730	18450	18460	18460	18450	165
539	20241230	104700	158242380	18460	18440	18460	18440	775
540	20241230	104600	143949460	18400	18400	18400	18400	14
541	20241230	104500	143691860	18400	18400	18400	18400	0
542	20241230	104400	143691860	18400	18400	18400	18400	11
543	20241230	104300	143489460	18440	18440	18440	18440	0
544	20241230	104200	143489460	18440	18400	18440	18400	9
545	20241230	104100	143323820	18400	18400	18400	18400	0
546	20241230	104000	143323820	18400	18400	18400	18400	46
547	20241230	103900	142477420	18440	18440	18440	18440	0
548	20241230	103800	142477420	18440	18440	18440	18440	10
549	20241230	103700	142293020	18440	18440	18440	18440	0
550	20241230	103600	142293020	18440	18440	18440	18440	11
551	20241230	103500	142090180	18440	18440	18440	18440	2
552	20241230	103400	142053300	18440	18440	18440	18440	12
553	20241230	103300	141832020	18440	18440	18440	18440	1
554	20241230	103200	141813580	18450	18400	18450	18390	60
555	20241230	103100	140709500	18400	18430	18430	18400	50
556	20241230	103000	139789440	18450	18450	18450	18430	8
557	20241230	102900	139641880	18450	18430	18450	18430	39
558	20241230	102800	138923070	18430	18430	18430	18430	1
559	20241230	102700	138904640	18400	18400	18400	18400	0
560	20241230	102600	138904640	18400	18400	18400	18400	12
561	20241230	102500	138683840	18390	18390	18390	18390	0
562	20241230	102400	138683840	18390	18390	18390	18390	39
563	20241230	102300	137966630	18380	18380	18380	18380	0
564	20241230	102200	137966630	18380	18380	18380	18380	0
565	20241230	102100	137966630	18380	18380	18380	18380	0
566	20241230	102000	137966630	18380	18380	18380	18380	0
567	20241230	101900	137966630	18380	18380	18380	18380	0
568	20241230	101800	137966630	18380	18380	18380	18380	1
569	20241230	101700	137948250	18350	18350	18350	18350	43
570	20241230	101600	137159200	18360	18330	18360	18330	130
571	20241230	101500	134775430	18360	18360	18360	18360	5
572	20241230	101400	134683630	18360	18360	18360	18360	0
573	20241230	101300	134683630	18360	18360	18360	18360	18
574	20241230	101200	134353150	18350	18410	18430	18350	233
575	20241230	101100	130068820	18600	18600	18600	18600	0
576	20241230	101000	130068820	18600	18360	18610	18360	515
577	20241230	100900	120510920	18320	18320	18320	18320	1
578	20241230	100800	120492600	18310	18310	18310	18310	77
579	20241230	100700	119082730	18310	18350	18350	18310	91
580	20241230	100600	117414640	18360	18360	18360	18360	0
581	20241230	100500	117414640	18360	18450	18450	18360	276
582	20241230	100400	112332070	18510	18510	18510	18510	0
583	20241230	100300	112332070	18510	18450	18510	18450	8
584	20241230	100200	112184170	18560	18560	18560	18560	126
585	20241230	100100	109845610	18560	18560	18560	18560	0
586	20241230	100000	109845610	18560	18560	18560	18560	1
587	20241230	095900	109827050	18690	18630	18690	18630	30
588	20241230	095800	109267400	18530	18530	18530	18530	21
589	20241230	095700	108878270	18500	18500	18500	18500	101
590	20241230	095600	107009770	18440	18440	18440	18440	62
591	20241230	095500	105866490	18440	18440	18440	18440	11
592	20241230	095400	105663650	18440	18450	18450	18440	229
593	20241230	095300	101440750	18450	18450	18450	18450	0
594	20241230	095200	101440750	18450	18450	18450	18450	0
595	20241230	095100	101440750	18450	18620	18620	18450	400
596	20241230	095000	94050710	18620	18680	18680	18600	274
597	20241230	094900	88949930	18730	18730	18730	18730	0
598	20241230	094800	88949930	18730	18730	18730	18730	0
599	20241230	094700	88949930	18730	18730	18730	18730	18
600	20241230	094600	88612790	18730	18730	18730	18730	0
601	20241230	094500	88612790	18730	18730	18730	18730	50
602	20241230	094400	87676290	18740	18740	18740	18740	6
603	20241230	094300	87563850	18740	18740	18740	18740	0
604	20241230	094200	87563850	18740	18630	18740	18630	109
605	20241230	094100	85526700	18640	18640	18640	18640	0
606	20241230	094000	85526700	18640	18630	18640	18620	33
607	20241230	093900	84911860	18620	18600	18620	18600	10
608	20241230	093800	84725720	18600	18600	18600	18600	0
609	20241230	093700	84725720	18600	18530	18600	18500	237
610	20241230	093600	80334800	18590	18590	18590	18590	0
611	20241230	093500	80334800	18590	18590	18590	18590	0
612	20241230	093400	80334800	18590	18590	18590	18590	10
613	20241230	093300	80148900	18520	18520	18520	18520	0
614	20241230	093200	80148900	18520	18520	18520	18520	1
615	20241230	093100	80130380	18550	18550	18550	18550	16
616	20241230	093000	79833580	18510	18510	18510	18510	11
617	20241230	092900	79629970	18460	18460	18460	18460	0
618	20241230	092800	79629970	18460	18460	18460	18460	0
619	20241230	092700	79629970	18460	18500	18500	18460	1015
620	20241230	092600	60872420	18550	18550	18550	18550	1
621	20241230	092500	60853870	18550	18600	18600	18550	32
622	20241230	092400	60258770	18600	18600	18600	18600	0
623	20241230	092300	60258770	18600	18600	18700	18590	146
624	20241230	092200	57543210	18600	18700	18700	18600	24
625	20241230	092100	57094510	18700	18650	18700	18620	275
626	20241230	092000	51969800	18620	18620	18620	18620	0
627	20241230	091900	51969800	18620	18620	18620	18620	13
628	20241230	091800	51727740	18620	18590	18620	18590	57
629	20241230	091700	50667640	18470	18480	18480	18470	101
630	20241230	091600	48801970	18580	18560	18580	18560	190
631	20241230	091500	45275150	18570	18440	18570	18440	45
632	20241230	091400	44444700	18440	18470	18470	18440	240
633	20241230	091300	40015560	18580	18580	18580	18580	0
634	20241230	091200	40015560	18580	18580	18580	18580	2
635	20241230	091100	39978400	18580	18550	18580	18450	13
636	20241230	091000	39737360	18490	18430	18490	18430	326
637	20241230	090900	33725500	18400	18300	18400	18300	398
638	20241230	090800	26413140	18300	18300	18300	18300	10
639	20241230	090700	26230140	18300	18300	18320	18300	97
640	20241230	090600	24454410	18300	18250	18300	18250	41
641	20241230	090500	23704520	18250	18250	18250	18250	84
642	20241230	090400	22171520	18260	18390	18390	18260	5
643	20241230	090300	22079930	18170	18390	18400	18170	643
644	20241230	090200	10365670	18260	18410	18420	18150	244
645	20241230	090100	5910510	18400	18400	18440	18300	51
646	20241230	090000	4973100	18400	18600	18600	18400	267