KissMeData/065660/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194400	1141462710	17750	17750	17750	17750	451
3	20241213	194300	1141462710	17750	17750	17750	17750	0
4	20241213	194200	1141462710	17750	17750	17750	17750	0
5	20241213	194100	1141462710	17750	17750	17750	17750	0
6	20241213	194000	1141462710	17750	17750	17750	17750	0
7	20241213	193900	1141462710	17750	17750	17750	17750	0
8	20241213	193800	1141462710	17750	17750	17750	17750	0
9	20241213	193700	1141462710	17750	17750	17750	17750	0
10	20241213	193600	1141462710	17750	17750	17750	17750	0
11	20241213	193500	1141462710	17750	17750	17750	17750	0
12	20241213	193400	1141462710	17750	17750	17750	17750	0
13	20241213	193300	1141462710	17750	17750	17750	17750	0
14	20241213	193200	1141462710	17750	17750	17750	17750	0
15	20241213	193100	1141462710	17750	17750	17750	17750	0
16	20241213	193000	1141462710	17750	17750	17750	17750	0
17	20241213	192900	1141462710	17750	17750	17750	17750	0
18	20241213	192800	1141462710	17750	17750	17750	17750	0
19	20241213	192700	1141462710	17750	17750	17750	17750	0
20	20241213	192600	1141462710	17750	17750	17750	17750	0
21	20241213	192500	1141462710	17750	17750	17750	17750	0
22	20241213	192400	1141462710	17750	17750	17750	17750	0
23	20241213	192300	1141462710	17750	17750	17750	17750	0
24	20241213	192200	1141462710	17750	17750	17750	17750	0
25	20241213	192100	1141462710	17750	17750	17750	17750	0
26	20241213	192000	1141462710	17750	17750	17750	17750	0
27	20241213	191900	1141462710	17750	17750	17750	17750	0
28	20241213	191800	1141462710	17750	17750	17750	17750	0
29	20241213	191700	1141462710	17750	17750	17750	17750	0
30	20241213	191600	1141462710	17750	17750	17750	17750	0
31	20241213	191500	1141462710	17750	17750	17750	17750	0
32	20241213	191400	1141462710	17750	17750	17750	17750	451
33	20241213	191300	1141462710	17750	17750	17750	17750	0
34	20241213	191200	1141462710	17750	17750	17750	17750	0
35	20241213	191100	1141462710	17750	17750	17750	17750	0
36	20241213	191000	1141462710	17750	17750	17750	17750	0
37	20241213	190900	1141462710	17750	17750	17750	17750	0
38	20241213	190800	1141462710	17750	17750	17750	17750	0
39	20241213	190700	1141462710	17750	17750	17750	17750	0
40	20241213	190600	1141462710	17750	17750	17750	17750	0
41	20241213	190500	1141462710	17750	17750	17750	17750	0
42	20241213	190400	1141462710	17750	17750	17750	17750	0
43	20241213	190300	1141462710	17750	17750	17750	17750	0
44	20241213	190200	1141462710	17750	17750	17750	17750	0
45	20241213	190100	1141462710	17750	17750	17750	17750	0
46	20241213	190000	1141462710	17750	17750	17750	17750	0
47	20241213	185900	1141462710	17750	17750	17750	17750	0
48	20241213	185800	1141462710	17750	17750	17750	17750	0
49	20241213	185700	1141462710	17750	17750	17750	17750	0
50	20241213	185600	1141462710	17750	17750	17750	17750	0
51	20241213	185500	1141462710	17750	17750	17750	17750	0
52	20241213	185400	1141462710	17750	17750	17750	17750	0
53	20241213	185300	1141462710	17750	17750	17750	17750	0
54	20241213	185200	1141462710	17750	17750	17750	17750	0
55	20241213	185100	1141462710	17750	17750	17750	17750	0
56	20241213	185000	1141462710	17750	17750	17750	17750	0
57	20241213	184900	1141462710	17750	17750	17750	17750	0
58	20241213	184800	1141462710	17750	17750	17750	17750	0
59	20241213	184700	1141462710	17750	17750	17750	17750	0
60	20241213	184600	1141462710	17750	17750	17750	17750	0
61	20241213	184500	1141462710	17750	17750	17750	17750	0
62	20241213	184400	1141462710	17750	17750	17750	17750	451
63	20241213	184300	1141462710	17750	17750	17750	17750	0
64	20241213	184200	1141462710	17750	17750	17750	17750	0
65	20241213	184100	1141462710	17750	17750	17750	17750	0
66	20241213	184000	1141462710	17750	17750	17750	17750	0
67	20241213	183900	1141462710	17750	17750	17750	17750	0
68	20241213	183800	1141462710	17750	17750	17750	17750	0
69	20241213	183700	1141462710	17750	17750	17750	17750	0
70	20241213	183600	1141462710	17750	17750	17750	17750	0
71	20241213	183500	1141462710	17750	17750	17750	17750	0
72	20241213	183400	1141462710	17750	17750	17750	17750	0
73	20241213	183300	1141462710	17750	17750	17750	17750	0
74	20241213	183200	1141462710	17750	17750	17750	17750	0
75	20241213	183100	1141462710	17750	17750	17750	17750	0
76	20241213	183000	1141462710	17750	17750	17750	17750	0
77	20241213	182900	1141462710	17750	17750	17750	17750	0
78	20241213	182800	1141462710	17750	17750	17750	17750	0
79	20241213	182700	1141462710	17750	17750	17750	17750	0
80	20241213	182600	1141462710	17750	17750	17750	17750	0
81	20241213	182500	1141462710	17750	17750	17750	17750	0
82	20241213	182400	1141462710	17750	17750	17750	17750	0
83	20241213	182300	1141462710	17750	17750	17750	17750	0
84	20241213	182200	1141462710	17750	17750	17750	17750	0
85	20241213	182100	1141462710	17750	17750	17750	17750	0
86	20241213	182000	1141462710	17750	17750	17750	17750	0
87	20241213	181900	1141462710	17750	17750	17750	17750	0
88	20241213	181800	1141462710	17750	17750	17750	17750	0
89	20241213	181700	1141462710	17750	17750	17750	17750	0
90	20241213	181600	1141462710	17750	17750	17750	17750	0
91	20241213	181500	1141462710	17750	17750	17750	17750	0
92	20241213	181400	1141462710	17750	17750	17750	17750	451
93	20241213	181300	1141462710	17750	17750	17750	17750	0
94	20241213	181200	1141462710	17750	17750	17750	17750	0
95	20241213	181100	1141462710	17750	17750	17750	17750	0
96	20241213	181000	1141462710	17750	17750	17750	17750	0
97	20241213	180900	1141462710	17750	17750	17750	17750	0
98	20241213	180800	1141462710	17750	17750	17750	17750	0
99	20241213	180700	1141462710	17750	17750	17750	17750	0
100	20241213	180600	1141462710	17750	17750	17750	17750	0
101	20241213	180500	1141462710	17750	17750	17750	17750	0
102	20241213	180400	1141462710	17750	17750	17750	17750	0
103	20241213	180300	1141462710	17750	17750	17750	17750	0
104	20241213	180200	1141462710	17750	17750	17750	17750	0
105	20241213	180100	1141462710	17750	17750	17750	17750	0
106	20241213	180000	1141462710	17750	17750	17750	17750	0
107	20241213	175900	1141462710	17750	17750	17750	17750	0
108	20241213	175800	1141462710	17750	17750	17750	17750	0
109	20241213	175700	1141462710	17750	17750	17750	17750	0
110	20241213	175600	1141462710	17750	17750	17750	17750	0
111	20241213	175500	1141462710	17750	17750	17750	17750	0
112	20241213	175400	1141462710	17750	17750	17750	17750	0
113	20241213	175300	1141462710	17750	17750	17750	17750	0
114	20241213	175200	1141462710	17750	17750	17750	17750	0
115	20241213	175100	1141462710	17750	17750	17750	17750	0
116	20241213	175000	1141462710	17750	17750	17750	17750	0
117	20241213	174900	1141462710	17750	17750	17750	17750	0
118	20241213	174800	1141462710	17750	17750	17750	17750	0
119	20241213	174700	1141462710	17750	17750	17750	17750	0
120	20241213	174600	1141462710	17750	17750	17750	17750	0
121	20241213	174500	1141462710	17750	17750	17750	17750	0
122	20241213	174400	1141462710	17750	17750	17750	17750	451
123	20241213	174300	1141462710	17750	17750	17750	17750	0
124	20241213	174200	1141462710	17750	17750	17750	17750	0
125	20241213	174100	1141462710	17750	17750	17750	17750	0
126	20241213	174000	1141462710	17750	17750	17750	17750	0
127	20241213	173900	1141462710	17750	17750	17750	17750	0
128	20241213	173800	1141462710	17750	17750	17750	17750	0
129	20241213	173700	1141462710	17750	17750	17750	17750	0
130	20241213	173600	1141462710	17750	17750	17750	17750	0
131	20241213	173500	1141462710	17750	17750	17750	17750	0
132	20241213	173400	1141462710	17750	17750	17750	17750	0
133	20241213	173300	1141462710	17750	17750	17750	17750	0
134	20241213	173200	1141462710	17750	17750	17750	17750	0
135	20241213	173100	1141462710	17750	17750	17750	17750	0
136	20241213	173000	1141462710	17750	17750	17750	17750	0
137	20241213	172900	1141462710	17750	17750	17750	17750	0
138	20241213	172800	1141462710	17750	17750	17750	17750	0
139	20241213	172700	1141462710	17750	17750	17750	17750	0
140	20241213	172600	1141462710	17750	17750	17750	17750	0
141	20241213	172500	1141462710	17750	17750	17750	17750	0
142	20241213	172400	1141462710	17750	17750	17750	17750	0
143	20241213	172300	1141462710	17750	17750	17750	17750	0
144	20241213	172200	1141462710	17750	17750	17750	17750	0
145	20241213	172100	1141462710	17750	17750	17750	17750	0
146	20241213	172000	1141462710	17750	17750	17750	17750	0
147	20241213	171900	1141462710	17750	17750	17750	17750	0
148	20241213	171800	1141462710	17750	17750	17750	17750	0
149	20241213	171700	1141462710	17750	17750	17750	17750	0
150	20241213	171600	1141462710	17750	17750	17750	17750	0
151	20241213	171500	1141462710	17750	17750	17750	17750	0
152	20241213	171400	1141462710	17750	17750	17750	17750	451
153	20241213	171300	1141462710	17750	17750	17750	17750	0
154	20241213	171200	1141462710	17750	17750	17750	17750	0
155	20241213	171100	1141462710	17750	17750	17750	17750	0
156	20241213	171000	1141462710	17750	17750	17750	17750	0
157	20241213	170900	1141462710	17750	17750	17750	17750	0
158	20241213	170800	1141462710	17750	17750	17750	17750	0
159	20241213	170700	1141462710	17750	17750	17750	17750	0
160	20241213	170600	1141462710	17750	17750	17750	17750	0
161	20241213	170500	1141462710	17750	17750	17750	17750	0
162	20241213	170400	1141462710	17750	17750	17750	17750	0
163	20241213	170300	1141462710	17750	17750	17750	17750	0
164	20241213	170200	1141462710	17750	17750	17750	17750	0
165	20241213	170100	1141462710	17750	17750	17750	17750	0
166	20241213	170000	1141462710	17750	17750	17750	17750	0
167	20241213	165900	1141462710	17750	17750	17750	17750	0
168	20241213	165800	1141462710	17750	17750	17750	17750	0
169	20241213	165700	1141462710	17750	17750	17750	17750	0
170	20241213	165600	1141462710	17750	17750	17750	17750	0
171	20241213	165500	1141462710	17750	17750	17750	17750	0
172	20241213	165400	1141462710	17750	17750	17750	17750	0
173	20241213	165300	1141462710	17750	17750	17750	17750	0
174	20241213	165200	1141462710	17750	17750	17750	17750	0
175	20241213	165100	1141462710	17750	17750	17750	17750	0
176	20241213	165000	1141462710	17750	17750	17750	17750	0
177	20241213	164900	1141462710	17750	17750	17750	17750	0
178	20241213	164800	1141462710	17750	17750	17750	17750	0
179	20241213	164700	1141462710	17750	17750	17750	17750	0
180	20241213	164600	1141462710	17750	17750	17750	17750	0
181	20241213	164500	1141462710	17750	17750	17750	17750	0
182	20241213	164400	1141462710	17750	17750	17750	17750	451
183	20241213	164300	1141462710	17750	17750	17750	17750	0
184	20241213	164200	1141462710	17750	17750	17750	17750	0
185	20241213	164100	1141462710	17750	17750	17750	17750	0
186	20241213	164000	1141462710	17750	17750	17750	17750	0
187	20241213	163900	1141462710	17750	17750	17750	17750	0
188	20241213	163800	1141462710	17750	17750	17750	17750	0
189	20241213	163700	1141462710	17750	17750	17750	17750	0
190	20241213	163600	1141462710	17750	17750	17750	17750	0
191	20241213	163500	1141462710	17750	17750	17750	17750	0
192	20241213	163400	1141462710	17750	17750	17750	17750	0
193	20241213	163300	1141462710	17750	17750	17750	17750	0
194	20241213	163200	1141462710	17750	17750	17750	17750	0
195	20241213	163100	1141462710	17750	17750	17750	17750	0
196	20241213	163000	1141462710	17750	17750	17750	17750	0
197	20241213	162900	1141462710	17750	17750	17750	17750	0
198	20241213	162800	1141462710	17750	17750	17750	17750	0
199	20241213	162700	1141462710	17750	17750	17750	17750	0
200	20241213	162600	1141462710	17750	17750	17750	17750	0
201	20241213	162500	1141462710	17750	17750	17750	17750	0
202	20241213	162400	1141462710	17750	17750	17750	17750	0
203	20241213	162300	1141462710	17750	17750	17750	17750	0
204	20241213	162200	1141462710	17750	17750	17750	17750	0
205	20241213	162100	1141462710	17750	17750	17750	17750	0
206	20241213	162000	1141462710	17750	17750	17750	17750	0
207	20241213	161900	1141462710	17750	17750	17750	17750	0
208	20241213	161800	1141462710	17750	17750	17750	17750	0
209	20241213	161700	1141462710	17750	17750	17750	17750	0
210	20241213	161600	1141462710	17750	17750	17750	17750	0
211	20241213	161500	1141462710	17750	17750	17750	17750	0
212	20241213	161400	1141462710	17750	17750	17750	17750	451
213	20241213	161300	1141462710	17750	17750	17750	17750	0
214	20241213	161200	1141462710	17750	17750	17750	17750	0
215	20241213	161100	1141462710	17750	17750	17750	17750	0
216	20241213	161000	1141462710	17750	17750	17750	17750	0
217	20241213	160900	1141462710	17750	17750	17750	17750	0
218	20241213	160800	1141462710	17750	17750	17750	17750	0
219	20241213	160700	1141462710	17750	17750	17750	17750	0
220	20241213	160600	1141462710	17750	17750	17750	17750	0
221	20241213	160500	1141462710	17750	17750	17750	17750	0
222	20241213	160400	1141462710	17750	17750	17750	17750	0
223	20241213	160300	1141462710	17750	17750	17750	17750	0
224	20241213	160200	1141462710	17750	17750	17750	17750	0
225	20241213	160100	1141462710	17750	17750	17750	17750	0
226	20241213	160000	1141462710	17750	17750	17750	17750	0
227	20241213	155900	1141462710	17750	17750	17750	17750	0
228	20241213	155800	1141462710	17750	17750	17750	17750	0
229	20241213	155700	1141462710	17750	17750	17750	17750	0
230	20241213	155600	1141462710	17750	17750	17750	17750	0
231	20241213	155500	1141462710	17750	17750	17750	17750	0
232	20241213	155400	1141462710	17750	17750	17750	17750	0
233	20241213	155300	1141462710	17750	17750	17750	17750	0
234	20241213	155200	1141462710	17750	17750	17750	17750	0
235	20241213	155100	1141462710	17750	17750	17750	17750	0
236	20241213	155000	1141462710	17750	17750	17750	17750	0
237	20241213	154900	1141462710	17750	17750	17750	17750	0
238	20241213	154800	1141462710	17750	17750	17750	17750	0
239	20241213	154700	1141462710	17750	17750	17750	17750	0
240	20241213	154600	1141462710	17750	17750	17750	17750	0
241	20241213	154500	1141462710	17750	17750	17750	17750	0
242	20241213	154400	1141462710	17750	17750	17750	17750	451
243	20241213	154300	1141462710	17750	17750	17750	17750	0
244	20241213	154200	1141462710	17750	17750	17750	17750	0
245	20241213	154100	1141462710	17750	17750	17750	17750	0
246	20241213	154000	1141462710	17750	17750	17750	17750	0
247	20241213	153900	1141462710	17750	17750	17750	17750	0
248	20241213	153800	1141462710	17750	17750	17750	17750	0
249	20241213	153700	1141462710	17750	17750	17750	17750	0
250	20241213	153600	1141462710	17750	17750	17750	17750	0
251	20241213	153500	1141462710	17750	17750	17750	17750	0
252	20241213	153400	1141462710	17750	17750	17750	17750	0
253	20241213	153300	1141462710	17750	17750	17750	17750	0
254	20241213	153200	1141462710	17750	17750	17750	17750	0
255	20241213	153100	1141462710	17750	17750	17750	17750	0
256	20241213	153000	1141462710	17750	17750	17750	17750	451
257	20241213	152900	1133457460	17800	17800	17800	17800	0
258	20241213	152800	1133457460	17800	17800	17800	17800	0
259	20241213	152700	1133457460	17800	17800	17800	17800	0
260	20241213	152600	1133457460	17800	17800	17800	17800	0
261	20241213	152500	1133457460	17800	17800	17800	17800	0
262	20241213	152400	1133457460	17800	17800	17800	17800	0
263	20241213	152300	1133457460	17800	17800	17800	17800	0
264	20241213	152200	1133457460	17800	17800	17800	17800	0
265	20241213	152100	1133457460	17800	17800	17800	17800	0
266	20241213	152000	1133457460	17800	17800	17800	17800	0
267	20241213	151900	1133457460	17800	17800	17800	17800	15
268	20241213	151800	1133190460	17790	17790	17790	17790	239
269	20241213	151700	1128938650	17810	17810	17810	17810	7
270	20241213	151600	1128813980	17810	17700	17810	17700	101
271	20241213	151500	1127026170	17620	17620	17620	17620	1005
272	20241213	151400	1109318070	17620	17630	17640	17620	1023
273	20241213	151300	1091289760	17630	17650	17650	17630	50
274	20241213	151200	1090408100	17790	17790	17790	17790	0
275	20241213	151100	1090408100	17790	17790	17790	17790	1
276	20241213	151000	1090390310	17850	17850	17850	17850	1
277	20241213	150900	1090372460	17710	17710	17710	17710	112
278	20241213	150800	1088388940	17710	17760	17850	17710	123
279	20241213	150700	1086204470	17880	17880	17880	17880	0
280	20241213	150600	1086204470	17880	17880	17880	17880	0
281	20241213	150500	1086204470	17880	17880	17880	17880	0
282	20241213	150400	1086204470	17880	17880	17880	17880	0
283	20241213	150300	1086204470	17880	17880	17880	17880	2
284	20241213	150200	1086168710	17890	17860	17890	17850	5065
285	20241213	150100	995650390	17870	17870	17870	17870	0
286	20241213	150000	995650390	17870	17870	17870	17770	77
287	20241213	145900	994281850	17880	17770	17880	17770	13
288	20241213	145800	994050560	17890	17890	17890	17890	3
289	20241213	145700	993996890	17800	17890	17890	17800	147
290	20241213	145600	991371370	17900	17880	17900	17880	746
291	20241213	145500	978028120	17880	17870	17880	17860	51
292	20241213	145400	977117030	17860	17830	17860	17830	7390
293	20241213	145300	845339000	17850	17850	17850	17850	0
294	20241213	145200	845339000	17850	17850	17850	17850	0
295	20241213	145100	845339000	17850	17840	17850	17840	55
296	20241213	145000	844357500	17850	17850	17850	17850	0
297	20241213	144900	844357500	17850	17850	17850	17850	0
298	20241213	144800	844357500	17850	17850	17850	17850	0
299	20241213	144700	844357500	17850	17850	17850	17850	0
300	20241213	144600	844357500	17850	17850	17850	17850	0
301	20241213	144500	844357500	17850	17800	17850	17800	2000
302	20241213	144400	808663410	17820	17820	17820	17820	0
303	20241213	144300	808663410	17820	17820	17820	17820	0
304	20241213	144200	808663410	17820	17820	17820	17820	0
305	20241213	144100	808663410	17820	17820	17820	17820	0
306	20241213	144000	808663410	17820	17810	17820	17810	60
307	20241213	143900	807594530	17590	17580	17590	17580	12
308	20241213	143800	807383560	17830	17830	17830	17830	0
309	20241213	143700	807383560	17830	17830	17830	17830	0
310	20241213	143600	807383560	17830	17830	17830	17830	91
311	20241213	143500	805761030	17780	17780	17780	17780	612
312	20241213	143400	794879670	17770	17770	17770	17770	10
313	20241213	143300	794701970	17690	17690	17690	17690	1271
314	20241213	143200	772217980	17660	17650	17660	17650	238
315	20241213	143100	768016580	17550	17610	17610	17540	3485
316	20241213	143000	706816900	17650	17650	17650	17650	0
317	20241213	142900	706816900	17650	17650	17650	17650	0
318	20241213	142800	706816900	17650	17640	17650	17640	5
319	20241213	142700	706728670	17640	17640	17640	17640	0
320	20241213	142600	706728670	17640	17640	17640	17640	8
321	20241213	142500	706587550	17640	17640	17640	17640	17
322	20241213	142400	706287670	17660	17660	17660	17660	0
323	20241213	142300	706287670	17660	17660	17660	17660	0
324	20241213	142200	706287670	17660	17660	17660	17660	0
325	20241213	142100	706287670	17660	17660	17660	17660	0
326	20241213	142000	706287670	17660	17660	17660	17660	0
327	20241213	141900	706287670	17660	17660	17660	17660	1
328	20241213	141800	706270010	17660	17660	17660	17660	1
329	20241213	141700	706252350	17660	17650	17660	17650	47
330	20241213	141600	705422750	17650	17600	17650	17600	6
331	20241213	141500	705316900	17600	17600	17600	17600	2
332	20241213	141400	705281700	17580	17590	17590	17580	200
333	20241213	141300	701764840	17590	17590	17590	17590	0
334	20241213	141200	701764840	17590	17600	17600	17590	196
335	20241213	141100	698317140	17590	17590	17590	17590	0
336	20241213	141000	698317140	17590	17600	17600	17590	98
337	20241213	140900	696592660	17720	17790	17790	17600	161
338	20241213	140800	693754530	17810	17640	17810	17610	114
339	20241213	140700	691739640	17650	17650	17650	17650	0
340	20241213	140600	691739640	17650	17660	17660	17650	199
341	20241213	140500	688227010	17670	17700	17700	17670	48
342	20241213	140400	687378650	17700	17700	17700	17700	57
343	20241213	140300	686369750	17730	17740	17740	17730	52
344	20241213	140200	685447770	17740	17740	17740	17740	11
345	20241213	140100	685252630	17740	17780	17780	17740	94
346	20241213	140000	683584590	17830	17830	17830	17830	0
347	20241213	135900	683584590	17830	17830	17830	17830	1
348	20241213	135800	683566760	17850	17850	17850	17850	0
349	20241213	135700	683566760	17850	17850	17850	17850	0
350	20241213	135600	683566760	17850	17790	17850	17790	33
351	20241213	135500	682979630	17850	17850	17850	17850	0
352	20241213	135400	682979630	17850	17850	17850	17850	0
353	20241213	135300	682979630	17850	17850	17850	17850	0
354	20241213	135200	682979630	17850	17850	17850	17850	178
355	20241213	135100	679802330	17850	17850	17850	17850	1
356	20241213	135000	679784480	17790	17790	17790	17790	1
357	20241213	134900	679766690	17850	17850	17850	17850	0
358	20241213	134800	679766690	17850	17850	17850	17850	0
359	20241213	134700	679766690	17850	17850	17850	17850	0
360	20241213	134600	679766690	17850	17850	17850	17850	0
361	20241213	134500	679766690	17850	17850	17850	17850	0
362	20241213	134400	679766690	17850	17850	17850	17850	1
363	20241213	134300	679748840	17790	17790	17790	17790	3
364	20241213	134200	679695470	17790	17820	17820	17790	133
365	20241213	134100	677327070	17860	17860	17860	17860	0
366	20241213	134000	677327070	17860	17860	17860	17860	47
367	20241213	133900	676487650	17850	17850	17850	17850	0
368	20241213	133800	676487650	17850	17850	17850	17850	3
369	20241213	133700	676434100	17810	17810	17810	17810	0
370	20241213	133600	676434100	17810	17810	17810	17810	10
371	20241213	133500	676256000	17860	17860	17860	17860	81
372	20241213	133400	674809340	17860	17860	17860	17860	0
373	20241213	133300	674809340	17860	17860	17860	17860	0
374	20241213	133200	674809340	17860	17800	17860	17800	56
375	20241213	133100	673811900	17810	17810	17810	17810	0
376	20241213	133000	673811900	17810	17800	17810	17800	2
377	20241213	132900	673776290	17780	17780	17780	17780	0
378	20241213	132800	673776290	17780	17780	17780	17780	0
379	20241213	132700	673776290	17780	17780	17780	17780	0
380	20241213	132600	673776290	17780	17780	17780	17780	0
381	20241213	132500	673776290	17780	17780	17780	17780	38
382	20241213	132400	673100650	17810	17810	17810	17810	0
383	20241213	132300	673100650	17810	17810	17810	17810	4
384	20241213	132200	673029410	17860	17860	17860	17860	0
385	20241213	132100	673029410	17860	17780	17860	17780	201
386	20241213	132000	669444290	17780	17780	17780	17780	0
387	20241213	131900	669444290	17780	17780	17780	17780	0
388	20241213	131800	669444290	17780	17780	17780	17780	0
389	20241213	131700	669444290	17780	17780	17780	17780	0
390	20241213	131600	669444290	17780	17780	17780	17780	0
391	20241213	131500	669444290	17780	17780	17780	17780	0
392	20241213	131400	669444290	17780	17780	17780	17780	0
393	20241213	131300	669444290	17780	17650	17780	17650	5
394	20241213	131200	669355720	17660	17700	17700	17660	500
395	20241213	131100	660524160	17720	17720	17720	17720	6
396	20241213	131000	660417840	17750	17750	17750	17740	28
397	20241213	130900	659920850	17740	17770	17770	17740	119
398	20241213	130800	657807040	17810	17810	17810	17810	0
399	20241213	130700	657807040	17810	17800	17810	17800	11
400	20241213	130600	657611220	17800	17790	17800	17790	119
401	20241213	130500	655493220	17790	17790	17790	17790	0
402	20241213	130400	655493220	17790	17790	17790	17790	0
403	20241213	130300	655493220	17790	17790	17790	17790	60
404	20241213	130200	654425820	17800	17800	17800	17800	0
405	20241213	130100	654425820	17800	17800	17800	17800	45
406	20241213	130000	653624820	17810	17810	17810	17810	2
407	20241213	125900	653589200	17860	17860	17860	17860	0
408	20241213	125800	653589200	17860	17860	17860	17860	0
409	20241213	125700	653589200	17860	17860	17860	17860	0
410	20241213	125600	653589200	17860	17850	17860	17850	170
411	20241213	125500	650553070	17860	17860	17860	17860	1
412	20241213	125400	650535210	17750	17750	17750	17750	19
413	20241213	125300	650197960	17800	17800	17800	17740	12
414	20241213	125200	649984640	17800	17820	17820	17800	263
415	20241213	125100	645302220	17870	17870	17870	17870	0
416	20241213	125000	645302220	17870	17870	17870	17870	0
417	20241213	124900	645302220	17870	17800	17870	17800	287
418	20241213	124800	640189770	17800	17780	17820	17770	47
419	20241213	124700	639353790	17870	17870	17870	17870	0
420	20241213	124600	639353790	17870	17870	17870	17870	9
421	20241213	124500	639192960	17870	17870	17870	17870	0
422	20241213	124400	639192960	17870	17870	17870	17870	0
423	20241213	124300	639192960	17870	17870	17870	17870	0
424	20241213	124200	639192960	17870	17860	17870	17860	201
425	20241213	124100	635603090	17860	17860	17860	17860	0
426	20241213	124000	635603090	17860	17800	17860	17800	602
427	20241213	123900	624867870	17800	17800	17800	17800	0
428	20241213	123800	624867870	17800	17750	17800	17750	101
429	20241213	123700	623074630	17740	17740	17740	17740	5
430	20241213	123600	622985930	17740	17740	17740	17740	0
431	20241213	123500	622985930	17740	17740	17740	17740	0
432	20241213	123400	622985930	17740	17740	17740	17740	0
433	20241213	123300	622985930	17740	17740	17740	17740	0
434	20241213	123200	622985930	17740	17740	17740	17740	5
435	20241213	123100	622897230	17740	17740	17740	17740	0
436	20241213	123000	622897230	17740	17740	17740	17740	0
437	20241213	122900	622897230	17740	17740	17740	17740	0
438	20241213	122800	622897230	17740	17740	17740	17740	0
439	20241213	122700	622897230	17740	17670	17740	17670	35
440	20241213	122600	622278710	17670	17700	17700	17670	128
441	20241213	122500	620013950	17670	17680	17680	17670	111
442	20241213	122400	618052280	17750	17750	17750	17750	24
443	20241213	122300	617626280	17750	17750	17750	17750	0
444	20241213	122200	617626280	17750	17750	17750	17750	0
445	20241213	122100	617626280	17750	17670	17750	17650	1163
446	20241213	122000	596998180	17670	17680	17680	17670	116
447	20241213	121900	594947320	17780	17780	17780	17780	0
448	20241213	121800	594947320	17780	17780	17780	17780	7
449	20241213	121700	594822860	17690	17690	17690	17690	0
450	20241213	121600	594822860	17690	17690	17690	17690	0
451	20241213	121500	594822860	17690	17690	17690	17690	0
452	20241213	121400	594822860	17690	17690	17690	17690	0
453	20241213	121300	594822860	17690	17690	17690	17690	0
454	20241213	121200	594822860	17690	17690	17690	17690	0
455	20241213	121100	594822860	17690	17690	17690	17690	1
456	20241213	121000	594805170	17690	17690	17690	17690	0
457	20241213	120900	594805170	17690	17690	17690	17690	0
458	20241213	120800	594805170	17690	17690	17690	17690	0
459	20241213	120700	594805170	17690	17690	17690	17690	4
460	20241213	120600	594734410	17690	17690	17690	17690	0
461	20241213	120500	594734410	17690	17690	17690	17690	5
462	20241213	120400	594645960	17750	17750	17750	17750	0
463	20241213	120300	594645960	17750	17750	17750	17750	0
464	20241213	120200	594645960	17750	17750	17750	17750	124
465	20241213	120100	592444960	17750	17700	17750	17650	787
466	20241213	120000	578548710	17650	17650	17650	17650	0
467	20241213	115900	578548710	17650	17650	17650	17650	0
468	20241213	115800	578548710	17650	17650	17650	17650	0
469	20241213	115700	578548710	17650	17650	17650	17650	0
470	20241213	115600	578548710	17650	17650	17650	17650	0
471	20241213	115500	578548710	17650	17650	17650	17650	0
472	20241213	115400	578548710	17650	17650	17650	17650	0
473	20241213	115300	578548710	17650	17650	17650	17650	0
474	20241213	115200	578548710	17650	17750	17750	17650	53
475	20241213	115100	577613160	17750	17750	17750	17750	0
476	20241213	115000	577613160	17750	17680	17750	17650	67
477	20241213	114900	576429490	17680	17680	17680	17680	0
478	20241213	114800	576429490	17680	17680	17680	17680	6
479	20241213	114700	576323410	17680	17680	17680	17680	2
480	20241213	114600	576288050	17680	17680	17680	17680	0
481	20241213	114500	576288050	17680	17680	17680	17680	0
482	20241213	114400	576288050	17680	17680	17680	17680	10
483	20241213	114300	576111250	17680	17680	17680	17680	324
484	20241213	114200	570382930	17680	17700	17700	17680	179
485	20241213	114100	567217690	17740	17740	17740	17740	45
486	20241213	114000	566419390	17740	17740	17740	17740	19
487	20241213	113900	566082330	17750	17750	17750	17750	45
488	20241213	113800	565283580	17740	17740	17740	17740	0
489	20241213	113700	565283580	17740	17710	17740	17710	182
490	20241213	113600	562059400	17710	17710	17710	17710	0
491	20241213	113500	562059400	17710	17710	17710	17710	0
492	20241213	113400	562059400	17710	17710	17710	17710	0
493	20241213	113300	562059400	17710	17710	17710	17710	2
494	20241213	113200	562023980	17710	17710	17710	17710	0
495	20241213	113100	562023980	17710	17710	17710	17710	0
496	20241213	113000	562023980	17710	17710	17710	17710	0
497	20241213	112900	562023980	17710	17710	17710	17710	0
498	20241213	112800	562023980	17710	17710	17710	17710	0
499	20241213	112700	562023980	17710	17710	17710	17710	0
500	20241213	112600	562023980	17710	17710	17710	17710	0
501	20241213	112500	562023980	17710	17710	17710	17710	0
502	20241213	112400	562023980	17710	17710	17710	17710	0
503	20241213	112300	562023980	17710	17710	17710	17710	5
504	20241213	112200	561935430	17630	17630	17630	17630	0
505	20241213	112100	561935430	17630	17650	17650	17630	3
506	20241213	112000	561882520	17700	17700	17700	17700	0
507	20241213	111900	561882520	17700	17700	17700	17700	0
508	20241213	111800	561882520	17700	17700	17700	17700	0
509	20241213	111700	561882520	17700	17710	17710	17700	30
510	20241213	111600	561351390	17710	17710	17710	17710	0
511	20241213	111500	561351390	17710	17710	17710	17710	0
512	20241213	111400	561351390	17710	17710	17710	17710	0
513	20241213	111300	561351390	17710	17710	17710	17710	0
514	20241213	111200	561351390	17710	17710	17710	17710	0
515	20241213	111100	561351390	17710	17710	17710	17710	77
516	20241213	111000	559987720	17710	17710	17710	17710	50
517	20241213	110900	559102220	17710	17710	17710	17710	4
518	20241213	110800	559031380	17710	17710	17710	17710	0
519	20241213	110700	559031380	17710	17710	17710	17710	1
520	20241213	110600	559013670	17720	17720	17720	17720	0
521	20241213	110500	559013670	17720	17720	17720	17720	0
522	20241213	110400	559013670	17720	17720	17720	17720	0
523	20241213	110300	559013670	17720	17720	17720	17720	0
524	20241213	110200	559013670	17720	17750	17750	17720	910
525	20241213	110100	542861660	17750	17770	17770	17750	543
526	20241213	110000	533218200	17770	17770	17770	17770	1
527	20241213	105900	533200430	17770	17770	17770	17770	4
528	20241213	105800	533129350	17770	17770	17770	17770	0
529	20241213	105700	533129350	17770	17770	17770	17770	0
530	20241213	105600	533129350	17770	17770	17770	17770	13
531	20241213	105500	532898340	17770	17770	17770	17770	1
532	20241213	105400	532880570	17770	17770	17770	17770	11
533	20241213	105300	532685100	17840	17840	17840	17840	0
534	20241213	105200	532685100	17840	17840	17840	17840	0
535	20241213	105100	532685100	17840	17840	17840	17840	0
536	20241213	105000	532685100	17840	17840	17840	17840	1
537	20241213	104900	532667260	17840	17840	17840	17840	0
538	20241213	104800	532667260	17840	17840	17840	17840	0
539	20241213	104700	532667260	17840	17830	17840	17830	21
540	20241213	104600	532292820	17840	17870	17870	17840	60
541	20241213	104500	531221970	17840	17840	17840	17840	6
542	20241213	104400	531114930	17850	17850	17850	17850	0
543	20241213	104300	531114930	17850	17850	17850	17850	65
544	20241213	104200	529954680	17840	17840	17840	17840	14
545	20241213	104100	529704920	17750	17750	17750	17750	1
546	20241213	104000	529687170	17760	17760	17760	17760	565
547	20241213	103900	519652770	17760	17760	17760	17760	16
548	20241213	103800	519368610	17850	17850	17850	17850	0
549	20241213	103700	519368610	17850	17850	17850	17850	35
550	20241213	103600	518743860	17880	17880	17880	17880	0
551	20241213	103500	518743860	17880	17880	17880	17880	0
552	20241213	103400	518743860	17880	17880	17880	17880	0
553	20241213	103300	518743860	17880	17880	17880	17880	0
554	20241213	103200	518743860	17880	17890	17890	17880	10
555	20241213	103100	518565010	17890	17900	17900	17720	659
556	20241213	103000	506779670	17900	17890	17900	17890	300
557	20241213	102900	501409690	17800	17800	17800	17800	200
558	20241213	102800	497849690	17900	17800	17900	17800	233
559	20241213	102700	493683030	17800	17800	17800	17800	0
560	20241213	102600	493683030	17800	17800	17800	17800	0
561	20241213	102500	493683030	17800	17800	17800	17800	5
562	20241213	102400	493594030	17900	17900	17900	17900	100
563	20241213	102300	491804030	17900	17900	17900	17900	127
564	20241213	102200	489530730	17900	17850	17900	17850	1544
565	20241213	102100	461916200	17850	17840	17850	17840	241
566	20241213	102000	457615400	17840	17820	17840	17820	6
567	20241213	101900	457508380	17800	17780	17800	17780	678
568	20241213	101800	445441910	17780	17790	17790	17780	32
569	20241213	101700	444872650	17670	17670	17670	17670	10
570	20241213	101600	444695950	17590	17580	17590	17580	102
571	20241213	101500	442902780	17620	17630	17630	17620	55
572	20241213	101400	441933550	17840	17830	17840	17830	2
573	20241213	101300	441897880	17850	17670	17850	17670	400
574	20241213	101200	434783970	17680	17680	17680	17680	0
575	20241213	101100	434783970	17680	17680	17680	17680	1
576	20241213	101000	434766290	17550	17540	17550	17540	12
577	20241213	100900	434555800	17690	17690	17690	17690	10
578	20241213	100800	434378900	17520	17530	17530	17510	115
579	20241213	100700	432364190	17790	17790	17790	17790	20
580	20241213	100600	432008390	17800	17750	17800	17750	1001
581	20241213	100500	414240590	17740	17750	17750	17740	59
582	20241213	100400	413193440	17830	17830	17830	17830	0
583	20241213	100300	413193440	17830	17830	17830	17830	20
584	20241213	100200	412836840	17830	17570	17830	17570	113
585	20241213	100100	410850050	17330	17860	17860	17330	1234
586	20241213	100000	389126630	17860	17720	17860	17720	585
587	20241213	095900	378710730	17800	17780	17800	17780	73
588	20241213	095800	377412310	17780	17800	17800	17780	122
589	20241213	095700	375242710	17800	17800	17800	17800	311
590	20241213	095600	369706910	17790	17800	17800	17790	18
591	20241213	095500	369386530	17710	17710	17710	17710	0
592	20241213	095400	369386530	17710	17710	17710	17710	12
593	20241213	095300	369174010	17850	17800	17850	17800	517
594	20241213	095200	359970610	17800	17790	17800	17790	600
595	20241213	095100	349290780	17640	17740	17790	17640	313
596	20241213	095000	343762440	17790	17790	17790	17790	0
597	20241213	094900	343762440	17790	17680	17790	17670	78
598	20241213	094800	342381500	17670	17720	17840	17670	56
599	20241213	094700	341384370	17720	17720	17720	17720	50
600	20241213	094600	340498370	17720	17720	17720	17720	56
601	20241213	094500	339506050	17680	17720	17720	17610	21
602	20241213	094400	339135780	17610	17710	17710	17600	794
603	20241213	094300	325116110	17710	17770	17770	17710	97
604	20241213	094200	323392930	17900	17900	17900	17900	108
605	20241213	094100	321459730	17810	17760	17810	17760	74
606	20241213	094000	320143700	17760	17750	17760	17750	712
607	20241213	093900	307505590	17740	17740	17740	17740	56
608	20241213	093800	306512150	17750	17630	17750	17630	501
609	20241213	093700	297619560	17630	17640	17640	17630	55
610	20241213	093600	296649450	17640	17710	17710	17640	70
611	20241213	093500	295413180	17710	17710	17710	17710	502
612	20241213	093400	286522760	17710	17710	17710	17710	0
613	20241213	093300	286522760	17710	17750	17750	17700	361
614	20241213	093200	280128310	17760	17760	17760	17760	4
615	20241213	093100	280057270	17930	17900	17930	17730	138
616	20241213	093000	277589350	17850	17820	17910	17820	1275
617	20241213	092900	254781030	17820	17700	17820	17600	3507
618	20241213	092800	192471360	17700	17710	17710	17600	29
619	20241213	092700	191958080	17710	17710	17710	17710	0
620	20241213	092600	191958080	17710	17680	17710	17600	640
621	20241213	092500	180638620	17670	17680	17680	17670	51
622	20241213	092400	179737440	17670	17670	17670	17670	224
623	20241213	092300	175779360	17670	17720	17720	17670	18
624	20241213	092200	175461250	17690	17660	17710	17660	833
625	20241213	092100	160730910	17660	17680	17680	17660	4
626	20241213	092000	160660230	17670	17490	17670	17490	381
627	20241213	091900	153942620	17460	17630	17630	17450	620
628	20241213	091800	143028940	17630	17600	17630	17600	383
629	20241213	091700	136283720	17610	17670	17670	17440	249
630	20241213	091600	131911050	17600	17600	17680	17600	986
631	20241213	091500	114510740	17590	17470	17590	17470	788
632	20241213	091400	100678090	17470	17440	17470	17430	277
633	20241213	091300	95846550	17430	17220	17430	17220	328
634	20241213	091200	90169390	17320	17320	17320	17320	3
635	20241213	091100	90117430	17320	17210	17320	17210	102
636	20241213	091000	88361800	17310	17310	17310	17310	31
637	20241213	090900	87825190	17310	17330	17330	17310	209
638	20241213	090800	84205450	17330	17450	17450	17330	38
639	20241213	090700	83545410	17520	17500	17520	17410	835
640	20241213	090600	68932580	17510	17540	17680	17510	167
641	20241213	090500	65992940	17540	17550	17570	17500	288
642	20241213	090400	60950820	17520	17690	17770	17500	1399
643	20241213	090300	36192180	17690	17450	17690	17450	703
644	20241213	090200	23885850	17450	17400	17450	17400	208
645	20241213	090100	20265470	17400	17400	17400	17400	70
646	20241213	090000	19047470	17400	17090	17400	17090	1100