KissMeData/006660/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	184800	514405100	9240	9240	9240	9240	1694
3	20241217	184700	514405100	9240	9240	9240	9240	0
4	20241217	184600	514405100	9240	9240	9240	9240	0
5	20241217	184500	514405100	9240	9240	9240	9240	0
6	20241217	184400	514405100	9240	9240	9240	9240	0
7	20241217	184300	514405100	9240	9240	9240	9240	0
8	20241217	184200	514405100	9240	9240	9240	9240	0
9	20241217	184100	514405100	9240	9240	9240	9240	0
10	20241217	184000	514405100	9240	9240	9240	9240	0
11	20241217	183900	514405100	9240	9240	9240	9240	0
12	20241217	183800	514405100	9240	9240	9240	9240	0
13	20241217	183700	514405100	9240	9240	9240	9240	0
14	20241217	183600	514405100	9240	9240	9240	9240	0
15	20241217	183500	514405100	9240	9240	9240	9240	0
16	20241217	183400	514405100	9240	9240	9240	9240	0
17	20241217	183300	514405100	9240	9240	9240	9240	0
18	20241217	183200	514405100	9240	9240	9240	9240	0
19	20241217	183100	514405100	9240	9240	9240	9240	0
20	20241217	183000	514405100	9240	9240	9240	9240	0
21	20241217	182900	514405100	9240	9240	9240	9240	0
22	20241217	182800	514405100	9240	9240	9240	9240	0
23	20241217	182700	514405100	9240	9240	9240	9240	0
24	20241217	182600	514405100	9240	9240	9240	9240	0
25	20241217	182500	514405100	9240	9240	9240	9240	0
26	20241217	182400	514405100	9240	9240	9240	9240	0
27	20241217	182300	514405100	9240	9240	9240	9240	0
28	20241217	182200	514405100	9240	9240	9240	9240	0
29	20241217	182100	514405100	9240	9240	9240	9240	0
30	20241217	182000	514405100	9240	9240	9240	9240	0
31	20241217	181900	514405100	9240	9240	9240	9240	0
32	20241217	181800	514405100	9240	9240	9240	9240	1694
33	20241217	181700	514405100	9240	9240	9240	9240	0
34	20241217	181600	514405100	9240	9240	9240	9240	0
35	20241217	181500	514405100	9240	9240	9240	9240	0
36	20241217	181400	514405100	9240	9240	9240	9240	0
37	20241217	181300	514405100	9240	9240	9240	9240	0
38	20241217	181200	514405100	9240	9240	9240	9240	0
39	20241217	181100	514405100	9240	9240	9240	9240	0
40	20241217	181000	514405100	9240	9240	9240	9240	0
41	20241217	180900	514405100	9240	9240	9240	9240	0
42	20241217	180800	514405100	9240	9240	9240	9240	0
43	20241217	180700	514405100	9240	9240	9240	9240	0
44	20241217	180600	514405100	9240	9240	9240	9240	0
45	20241217	180500	514405100	9240	9240	9240	9240	0
46	20241217	180400	514405100	9240	9240	9240	9240	0
47	20241217	180300	514405100	9240	9240	9240	9240	0
48	20241217	180200	514405100	9240	9240	9240	9240	0
49	20241217	180100	514405100	9240	9240	9240	9240	0
50	20241217	180000	514405100	9240	9240	9240	9240	0
51	20241217	175900	514405100	9240	9240	9240	9240	0
52	20241217	175800	514405100	9240	9240	9240	9240	0
53	20241217	175700	514405100	9240	9240	9240	9240	0
54	20241217	175600	514405100	9240	9240	9240	9240	0
55	20241217	175500	514405100	9240	9240	9240	9240	0
56	20241217	175400	514405100	9240	9240	9240	9240	0
57	20241217	175300	514405100	9240	9240	9240	9240	0
58	20241217	175200	514405100	9240	9240	9240	9240	0
59	20241217	175100	514405100	9240	9240	9240	9240	0
60	20241217	175000	514405100	9240	9240	9240	9240	0
61	20241217	174900	514405100	9240	9240	9240	9240	0
62	20241217	174800	514405100	9240	9240	9240	9240	1694
63	20241217	174700	514405100	9240	9240	9240	9240	0
64	20241217	174600	514405100	9240	9240	9240	9240	0
65	20241217	174500	514405100	9240	9240	9240	9240	0
66	20241217	174400	514405100	9240	9240	9240	9240	0
67	20241217	174300	514405100	9240	9240	9240	9240	0
68	20241217	174200	514405100	9240	9240	9240	9240	0
69	20241217	174100	514405100	9240	9240	9240	9240	0
70	20241217	174000	514405100	9240	9240	9240	9240	0
71	20241217	173900	514405100	9240	9240	9240	9240	0
72	20241217	173800	514405100	9240	9240	9240	9240	0
73	20241217	173700	514405100	9240	9240	9240	9240	0
74	20241217	173600	514405100	9240	9240	9240	9240	0
75	20241217	173500	514405100	9240	9240	9240	9240	0
76	20241217	173400	514405100	9240	9240	9240	9240	0
77	20241217	173300	514405100	9240	9240	9240	9240	0
78	20241217	173200	514405100	9240	9240	9240	9240	0
79	20241217	173100	514405100	9240	9240	9240	9240	0
80	20241217	173000	514405100	9240	9240	9240	9240	0
81	20241217	172900	514405100	9240	9240	9240	9240	0
82	20241217	172800	514405100	9240	9240	9240	9240	0
83	20241217	172700	514405100	9240	9240	9240	9240	0
84	20241217	172600	514405100	9240	9240	9240	9240	0
85	20241217	172500	514405100	9240	9240	9240	9240	0
86	20241217	172400	514405100	9240	9240	9240	9240	0
87	20241217	172300	514405100	9240	9240	9240	9240	0
88	20241217	172200	514405100	9240	9240	9240	9240	0
89	20241217	172100	514405100	9240	9240	9240	9240	0
90	20241217	172000	514405100	9240	9240	9240	9240	0
91	20241217	171900	514405100	9240	9240	9240	9240	0
92	20241217	171800	514405100	9240	9240	9240	9240	1694
93	20241217	171700	514405100	9240	9240	9240	9240	0
94	20241217	171600	514405100	9240	9240	9240	9240	0
95	20241217	171500	514405100	9240	9240	9240	9240	0
96	20241217	171400	514405100	9240	9240	9240	9240	0
97	20241217	171300	514405100	9240	9240	9240	9240	0
98	20241217	171200	514405100	9240	9240	9240	9240	0
99	20241217	171100	514405100	9240	9240	9240	9240	0
100	20241217	171000	514405100	9240	9240	9240	9240	0
101	20241217	170900	514405100	9240	9240	9240	9240	0
102	20241217	170800	514405100	9240	9240	9240	9240	0
103	20241217	170700	514405100	9240	9240	9240	9240	0
104	20241217	170600	514405100	9240	9240	9240	9240	0
105	20241217	170500	514405100	9240	9240	9240	9240	0
106	20241217	170400	514405100	9240	9240	9240	9240	0
107	20241217	170300	514405100	9240	9240	9240	9240	0
108	20241217	170200	514405100	9240	9240	9240	9240	0
109	20241217	170100	514405100	9240	9240	9240	9240	0
110	20241217	170000	514405100	9240	9240	9240	9240	0
111	20241217	165900	514405100	9240	9240	9240	9240	0
112	20241217	165800	514405100	9240	9240	9240	9240	0
113	20241217	165700	514405100	9240	9240	9240	9240	0
114	20241217	165600	514405100	9240	9240	9240	9240	0
115	20241217	165500	514405100	9240	9240	9240	9240	0
116	20241217	165400	514405100	9240	9240	9240	9240	0
117	20241217	165300	514405100	9240	9240	9240	9240	0
118	20241217	165200	514405100	9240	9240	9240	9240	0
119	20241217	165100	514405100	9240	9240	9240	9240	0
120	20241217	165000	514405100	9240	9240	9240	9240	0
121	20241217	164900	514405100	9240	9240	9240	9240	0
122	20241217	164800	514405100	9240	9240	9240	9240	1694
123	20241217	164700	514405100	9240	9240	9240	9240	0
124	20241217	164600	514405100	9240	9240	9240	9240	0
125	20241217	164500	514405100	9240	9240	9240	9240	0
126	20241217	164400	514405100	9240	9240	9240	9240	0
127	20241217	164300	514405100	9240	9240	9240	9240	0
128	20241217	164200	514405100	9240	9240	9240	9240	0
129	20241217	164100	514405100	9240	9240	9240	9240	0
130	20241217	164000	514405100	9240	9240	9240	9240	0
131	20241217	163900	514405100	9240	9240	9240	9240	0
132	20241217	163800	514405100	9240	9240	9240	9240	0
133	20241217	163700	514405100	9240	9240	9240	9240	0
134	20241217	163600	514405100	9240	9240	9240	9240	0
135	20241217	163500	514405100	9240	9240	9240	9240	0
136	20241217	163400	514405100	9240	9240	9240	9240	0
137	20241217	163300	514405100	9240	9240	9240	9240	0
138	20241217	163200	514405100	9240	9240	9240	9240	0
139	20241217	163100	514405100	9240	9240	9240	9240	0
140	20241217	163000	514405100	9240	9240	9240	9240	0
141	20241217	162900	514405100	9240	9240	9240	9240	0
142	20241217	162800	514405100	9240	9240	9240	9240	0
143	20241217	162700	514405100	9240	9240	9240	9240	0
144	20241217	162600	514405100	9240	9240	9240	9240	0
145	20241217	162500	514405100	9240	9240	9240	9240	0
146	20241217	162400	514405100	9240	9240	9240	9240	0
147	20241217	162300	514405100	9240	9240	9240	9240	0
148	20241217	162200	514405100	9240	9240	9240	9240	0
149	20241217	162100	514405100	9240	9240	9240	9240	0
150	20241217	162000	514405100	9240	9240	9240	9240	0
151	20241217	161900	514405100	9240	9240	9240	9240	0
152	20241217	161800	514405100	9240	9240	9240	9240	1694
153	20241217	161700	514405100	9240	9240	9240	9240	0
154	20241217	161600	514405100	9240	9240	9240	9240	0
155	20241217	161500	514405100	9240	9240	9240	9240	0
156	20241217	161400	514405100	9240	9240	9240	9240	0
157	20241217	161300	514405100	9240	9240	9240	9240	0
158	20241217	161200	514405100	9240	9240	9240	9240	0
159	20241217	161100	514405100	9240	9240	9240	9240	0
160	20241217	161000	514405100	9240	9240	9240	9240	0
161	20241217	160900	514405100	9240	9240	9240	9240	0
162	20241217	160800	514405100	9240	9240	9240	9240	0
163	20241217	160700	514405100	9240	9240	9240	9240	0
164	20241217	160600	514405100	9240	9240	9240	9240	0
165	20241217	160500	514405100	9240	9240	9240	9240	0
166	20241217	160400	514405100	9240	9240	9240	9240	0
167	20241217	160300	514405100	9240	9240	9240	9240	0
168	20241217	160200	514405100	9240	9240	9240	9240	0
169	20241217	160100	514405100	9240	9240	9240	9240	0
170	20241217	160000	514405100	9240	9240	9240	9240	0
171	20241217	155900	514405100	9240	9240	9240	9240	0
172	20241217	155800	514405100	9240	9240	9240	9240	0
173	20241217	155700	514405100	9240	9240	9240	9240	0
174	20241217	155600	514405100	9240	9240	9240	9240	0
175	20241217	155500	514405100	9240	9240	9240	9240	0
176	20241217	155400	514405100	9240	9240	9240	9240	0
177	20241217	155300	514405100	9240	9240	9240	9240	0
178	20241217	155200	514405100	9240	9240	9240	9240	0
179	20241217	155100	514405100	9240	9240	9240	9240	0
180	20241217	155000	514405100	9240	9240	9240	9240	0
181	20241217	154900	514405100	9240	9240	9240	9240	0
182	20241217	154800	514405100	9240	9240	9240	9240	1694
183	20241217	154700	514405100	9240	9240	9240	9240	0
184	20241217	154600	514405100	9240	9240	9240	9240	0
185	20241217	154500	514405100	9240	9240	9240	9240	0
186	20241217	154400	514405100	9240	9240	9240	9240	0
187	20241217	154300	514405100	9240	9240	9240	9240	0
188	20241217	154200	514405100	9240	9240	9240	9240	0
189	20241217	154100	514405100	9240	9240	9240	9240	0
190	20241217	154000	514405100	9240	9240	9240	9240	0
191	20241217	153900	514405100	9240	9240	9240	9240	0
192	20241217	153800	514405100	9240	9240	9240	9240	0
193	20241217	153700	514405100	9240	9240	9240	9240	0
194	20241217	153600	514405100	9240	9240	9240	9240	0
195	20241217	153500	514405100	9240	9240	9240	9240	0
196	20241217	153400	514405100	9240	9240	9240	9240	0
197	20241217	153300	514405100	9240	9240	9240	9240	0
198	20241217	153200	514405100	9240	9240	9240	9240	0
199	20241217	153100	514405100	9240	9240	9240	9240	0
200	20241217	153000	514405100	9240	9240	9240	9240	1694
201	20241217	152900	498752540	9210	9210	9210	9210	0
202	20241217	152800	498752540	9210	9210	9210	9210	0
203	20241217	152700	498752540	9210	9210	9210	9210	0
204	20241217	152600	498752540	9210	9210	9210	9210	0
205	20241217	152500	498752540	9210	9210	9210	9210	0
206	20241217	152400	498752540	9210	9210	9210	9210	0
207	20241217	152300	498752540	9210	9210	9210	9210	0
208	20241217	152200	498752540	9210	9210	9210	9210	0
209	20241217	152100	498752540	9210	9210	9210	9210	0
210	20241217	152000	498752540	9210	9210	9210	9210	0
211	20241217	151900	498752540	9210	9240	9240	9210	395
212	20241217	151800	495109300	9220	9210	9220	9210	43
213	20241217	151700	494713030	9250	9250	9250	9210	1262
214	20241217	151600	483084970	9240	9240	9240	9220	5810
215	20241217	151500	429402570	9240	9220	9240	9220	488
216	20241217	151400	424897750	9220	9220	9230	9210	497
217	20241217	151300	420313640	9190	9210	9220	9180	274
218	20241217	151200	417787930	9210	9190	9210	9180	2099
219	20241217	151100	398483750	9190	9190	9190	9190	180
220	20241217	151000	396829550	9190	9190	9190	9190	94
221	20241217	150900	395965690	9190	9160	9190	9160	171
222	20241217	150800	394394430	9190	9190	9190	9160	234
223	20241217	150700	392244010	9190	9160	9190	9160	75
224	20241217	150600	391554880	9160	9150	9190	9150	139
225	20241217	150500	390277540	9150	9170	9180	9150	923
226	20241217	150400	381821410	9190	9180	9190	9180	510
227	20241217	150300	377138690	9160	9180	9180	9160	77
228	20241217	150200	376431850	9180	9180	9180	9180	149
229	20241217	150100	375064030	9170	9170	9180	9160	489
230	20241217	150000	370579280	9170	9170	9170	9170	68
231	20241217	145900	369955720	9160	9170	9170	9160	144
232	20241217	145800	368635260	9180	9180	9180	9180	500
233	20241217	145700	364045260	9180	9180	9180	9180	144
234	20241217	145600	362723340	9170	9180	9180	9170	305
235	20241217	145500	359923680	9180	9170	9180	9170	1568
236	20241217	145400	345539520	9170	9170	9170	9170	57
237	20241217	145300	345016830	9170	9170	9170	9170	177
238	20241217	145200	343393740	9170	9170	9170	9170	83
239	20241217	145100	342632630	9160	9160	9170	9160	141
240	20241217	145000	341340060	9160	9170	9170	9160	94
241	20241217	144900	340478180	9160	9170	9170	9160	147
242	20241217	144800	339130790	9170	9170	9170	9170	92
243	20241217	144700	338287150	9170	9170	9170	9170	99
244	20241217	144600	337379320	9180	9180	9180	9180	76
245	20241217	144500	336681640	9180	9170	9180	9170	120
246	20241217	144400	335580260	9180	9180	9180	9180	96
247	20241217	144300	334698980	9170	9170	9170	9170	70
248	20241217	144200	334057080	9180	9170	9180	9170	158
249	20241217	144100	332606650	9130	9170	9180	9130	169
250	20241217	144000	331058680	9180	9170	9180	9170	315
251	20241217	143900	328167130	9160	9180	9180	9160	95
252	20241217	143800	327295050	9180	9180	9180	9180	348
253	20241217	143700	324100410	9170	9180	9180	9170	105
254	20241217	143600	323136610	9180	9160	9180	9160	600
255	20241217	143500	317639370	9160	9190	9190	9160	176
256	20241217	143400	316023360	9180	9180	9180	9180	91
257	20241217	143300	315187980	9170	9180	9180	9170	60
258	20241217	143200	314637190	9180	9190	9190	9180	129
259	20241217	143100	313452370	9160	9180	9190	9160	265
260	20241217	143000	311018080	9190	9190	9190	9180	213
261	20241217	142900	309061610	9190	9180	9190	9180	1440
262	20241217	142800	295834610	9150	9180	9180	9150	124
263	20241217	142700	294696320	9180	9180	9180	9180	106
264	20241217	142600	293723240	9120	9180	9180	9120	1802
265	20241217	142500	277265790	9180	9170	9180	9170	313
266	20241217	142400	274394620	9150	9150	9150	9150	143
267	20241217	142300	273086170	9150	9170	9170	9150	113
268	20241217	142200	272050960	9170	9170	9170	9170	98
269	20241217	142100	271152300	9170	9160	9170	9150	82
270	20241217	142000	270400670	9170	9170	9170	9170	256
271	20241217	141900	268053150	9170	9150	9170	9150	87
272	20241217	141800	267255490	9180	9170	9180	9170	157
273	20241217	141700	265814240	9170	9180	9180	9170	91
274	20241217	141600	264978870	9170	9180	9180	9170	78
275	20241217	141500	264262880	9180	9170	9180	9170	58
276	20241217	141400	263730450	9180	9180	9180	9180	104
277	20241217	141300	262775730	9180	9170	9180	9170	64
278	20241217	141200	262188270	9180	9180	9180	9180	77
279	20241217	141100	261481410	9180	9160	9180	9160	88
280	20241217	141000	260673760	9170	9140	9170	9140	108
281	20241217	140900	259683650	9140	9150	9150	9140	111
282	20241217	140800	258668330	9150	9170	9170	9140	99
283	20241217	140700	257761140	9150	9150	9150	9140	108
284	20241217	140600	256773100	9170	9170	9170	9170	77
285	20241217	140500	256067010	9170	9170	9170	9170	74
286	20241217	140400	255388430	9170	9170	9170	9170	95
287	20241217	140300	254517280	9170	9170	9170	9170	102
288	20241217	140200	253581940	9170	9170	9170	9170	90
289	20241217	140100	252756640	9170	9170	9170	9170	0
290	20241217	140000	252756640	9170	9160	9170	9160	180
291	20241217	135900	251106290	9140	9140	9140	9140	35
292	20241217	135800	250786390	9140	9140	9140	9140	1
293	20241217	135700	250777250	9090	9170	9170	9070	999
294	20241217	135600	241685950	9140	9160	9160	9140	27
295	20241217	135500	241439090	9170	9170	9170	9170	76
296	20241217	135400	240742170	9170	9170	9170	9170	100
297	20241217	135300	239825170	9170	9170	9170	9170	85
298	20241217	135200	239045720	9180	9150	9180	9150	102
299	20241217	135100	238109510	9150	9150	9150	9140	50
300	20241217	135000	237652240	9150	9170	9170	9140	139
301	20241217	134900	236379550	9150	9170	9170	9150	111
302	20241217	134800	235362280	9170	9170	9170	9170	108
303	20241217	134700	234371920	9140	9180	9180	9140	103
304	20241217	134600	233427020	9140	9180	9180	9140	17
305	20241217	134500	233271600	9170	9150	9170	9150	331
306	20241217	134400	230239210	9150	9160	9170	9150	137
307	20241217	134300	228983860	9160	9160	9160	9140	623
308	20241217	134200	223278100	9160	9160	9160	9160	92
309	20241217	134100	222435380	9160	9150	9160	9150	117
310	20241217	134000	221363880	9150	9150	9150	9150	64
311	20241217	133900	220778280	9150	9150	9150	9150	82
312	20241217	133800	220027980	9150	9150	9150	9150	62
313	20241217	133700	219460680	9150	9140	9150	9140	98
314	20241217	133600	218564130	9080	9080	9080	9080	600
315	20241217	133500	213116130	9150	9150	9150	9150	60
316	20241217	133400	212567130	9150	9140	9150	9140	272
317	20241217	133300	210080180	9140	9080	9140	9080	100
318	20241217	133200	209166240	9140	9140	9140	9140	81
319	20241217	133100	208425900	9140	9140	9140	9140	93
320	20241217	133000	207575880	9140	9130	9140	9130	81
321	20241217	132900	206835750	9070	9070	9070	9070	0
322	20241217	132800	206835750	9070	9150	9150	9070	535
323	20241217	132700	201971720	9150	9150	9150	9150	85
324	20241217	132600	201193970	9150	9150	9150	9150	55
325	20241217	132500	200690720	9150	9080	9150	9080	110
326	20241217	132400	199686670	9150	9120	9150	9120	729
327	20241217	132300	193028920	9130	9130	9130	9130	92
328	20241217	132200	192188960	9130	9130	9130	9130	97
329	20241217	132100	191303350	9130	9130	9130	9130	71
330	20241217	132000	190655120	9130	9130	9130	9130	56
331	20241217	131900	190143840	9120	9120	9120	9120	140
332	20241217	131800	188867040	9110	9120	9120	9110	64
333	20241217	131700	188283410	9110	9090	9110	9090	98
334	20241217	131600	187391740	9090	9090	9090	9090	0
335	20241217	131500	187391740	9090	9090	9090	9090	0
336	20241217	131400	187391740	9090	9090	9090	9090	200
337	20241217	131300	185573740	9070	9090	9090	9070	252
338	20241217	131200	183283180	9090	9090	9090	9090	0
339	20241217	131100	183283180	9090	9070	9090	9070	61
340	20241217	131000	182729330	9070	9070	9070	9070	968
341	20241217	130900	173949570	9070	9070	9070	9070	42
342	20241217	130800	173568630	9070	9070	9070	9070	52
343	20241217	130700	173096990	9070	9070	9070	9070	4
344	20241217	130600	173060710	9060	9060	9060	9060	0
345	20241217	130500	173060710	9060	9060	9060	9060	0
346	20241217	130400	173060710	9060	9060	9060	9060	0
347	20241217	130300	173060710	9060	9060	9060	9060	0
348	20241217	130200	173060710	9060	9070	9070	9060	27
349	20241217	130100	172815980	9070	9070	9070	9070	30
350	20241217	130000	172543880	9060	9060	9060	9060	251
351	20241217	125900	170269820	9060	9060	9060	9060	0
352	20241217	125800	170269820	9060	9060	9060	9060	0
353	20241217	125700	170269820	9060	9060	9060	9060	0
354	20241217	125600	170269820	9060	9060	9060	9060	1
355	20241217	125500	170260760	9040	9040	9050	9040	790
356	20241217	125400	163111370	9030	9030	9030	9030	15
357	20241217	125300	162975920	9030	9020	9030	9020	3
358	20241217	125200	162948850	9020	9020	9020	9020	2
359	20241217	125100	162930810	9040	9040	9040	9040	1
360	20241217	125000	162921770	9020	9020	9020	9020	0
361	20241217	124900	162921770	9020	9020	9020	9020	0
362	20241217	124800	162921770	9020	9020	9020	9010	7
363	20241217	124700	162858640	9050	9050	9050	9050	0
364	20241217	124600	162858640	9050	9040	9050	9040	13
365	20241217	124500	162741100	9050	9050	9050	9050	0
366	20241217	124400	162741100	9050	9050	9050	9050	0
367	20241217	124300	162741100	9050	9010	9050	9010	217
368	20241217	124200	160785890	9010	9010	9010	9010	0
369	20241217	124100	160785890	9010	9030	9030	9010	1031
370	20241217	124000	151485960	9050	9030	9050	9030	273
371	20241217	123900	149016400	9050	9050	9050	9050	0
372	20241217	123800	149016400	9050	9050	9050	9050	0
373	20241217	123700	149016400	9050	9050	9050	9050	0
374	20241217	123600	149016400	9050	9050	9050	9050	0
375	20241217	123500	149016400	9050	9050	9050	9050	0
376	20241217	123400	149016400	9050	9030	9050	9030	13
377	20241217	123300	148898960	9020	9020	9020	9020	0
378	20241217	123200	148898960	9020	9020	9020	9020	65
379	20241217	123100	148312660	9020	9020	9020	9020	100
380	20241217	123000	147410660	9030	9030	9030	9030	0
381	20241217	122900	147410660	9030	9030	9030	9030	0
382	20241217	122800	147410660	9030	9040	9040	9030	258
383	20241217	122700	145080910	9040	9040	9040	9040	0
384	20241217	122600	145080910	9040	9040	9040	9040	0
385	20241217	122500	145080910	9040	9040	9040	9040	0
386	20241217	122400	145080910	9040	9040	9040	9040	0
387	20241217	122300	145080910	9040	9040	9040	9040	19
388	20241217	122200	144909150	9050	9050	9050	9050	2
389	20241217	122100	144891050	9040	9040	9040	9040	0
390	20241217	122000	144891050	9040	9040	9040	9040	0
391	20241217	121900	144891050	9040	9040	9040	9040	3
392	20241217	121800	144863930	9040	9040	9040	9040	0
393	20241217	121700	144863930	9040	9040	9040	9040	50
394	20241217	121600	144411930	9040	9040	9040	9040	0
395	20241217	121500	144411930	9040	9040	9040	9040	80
396	20241217	121400	143688730	9050	9050	9050	9050	0
397	20241217	121300	143688730	9050	9050	9050	9050	0
398	20241217	121200	143688730	9050	9050	9050	9050	11
399	20241217	121100	143589180	9040	9060	9060	9040	25
400	20241217	121000	143363140	9040	9040	9040	9040	166
401	20241217	120900	141862500	9050	9050	9050	9050	0
402	20241217	120800	141862500	9050	9050	9050	9050	76
403	20241217	120700	141174700	9070	9070	9070	9070	0
404	20241217	120600	141174700	9070	9070	9070	9070	0
405	20241217	120500	141174700	9070	9070	9070	9070	0
406	20241217	120400	141174700	9070	9050	9070	9050	220
407	20241217	120300	139183140	9050	9050	9050	9050	107
408	20241217	120200	138214790	9050	9050	9050	9050	10
409	20241217	120100	138124290	9070	9070	9070	9070	0
410	20241217	120000	138124290	9070	9070	9070	9070	0
411	20241217	115900	138124290	9070	9070	9070	9070	1
412	20241217	115800	138115220	9060	9060	9060	9060	0
413	20241217	115700	138115220	9060	9060	9060	9060	2
414	20241217	115600	138097100	9060	9060	9060	9060	98
415	20241217	115500	137209220	9060	9060	9060	9060	0
416	20241217	115400	137209220	9060	9060	9060	9060	0
417	20241217	115300	137209220	9060	9060	9060	9060	0
418	20241217	115200	137209220	9060	9060	9060	9060	0
419	20241217	115100	137209220	9060	9060	9060	9060	24
420	20241217	115000	136991780	9070	9070	9070	9070	0
421	20241217	114900	136991780	9070	9060	9070	9060	40
422	20241217	114800	136629370	9070	9070	9070	9070	0
423	20241217	114700	136629370	9070	9070	9070	9070	0
424	20241217	114600	136629370	9070	9070	9070	9070	0
425	20241217	114500	136629370	9070	9070	9070	9070	0
426	20241217	114400	136629370	9070	9070	9070	9070	0
427	20241217	114300	136629370	9070	9070	9070	9070	0
428	20241217	114200	136629370	9070	9080	9080	9070	1868
429	20241217	114100	119686560	9100	9080	9100	9080	5
430	20241217	114000	119641120	9070	9080	9080	9070	116
431	20241217	113900	118588390	9080	9080	9080	9080	33
432	20241217	113800	118288750	9100	9100	9100	9100	1
433	20241217	113700	118279650	9100	9100	9100	9100	0
434	20241217	113600	118279650	9100	9100	9100	9100	1
435	20241217	113500	118270550	9100	9100	9100	9100	0
436	20241217	113400	118270550	9100	9100	9100	9100	0
437	20241217	113300	118270550	9100	9100	9100	9100	3
438	20241217	113200	118243250	9090	9090	9090	9090	2
439	20241217	113100	118225070	9080	9090	9100	9080	25
440	20241217	113000	117998010	9080	9080	9080	9080	5
441	20241217	112900	117952610	9080	9080	9080	9080	0
442	20241217	112800	117952610	9080	9080	9080	9080	30
443	20241217	112700	117680210	9080	9090	9090	9080	8
444	20241217	112600	117607560	9080	9070	9080	9070	4
445	20241217	112500	117571270	9100	9090	9100	9080	6
446	20241217	112400	117516730	9080	9080	9080	9080	1
447	20241217	112300	117507650	9070	9070	9070	9070	117
448	20241217	112200	116446460	9040	9040	9040	9040	40
449	20241217	112100	116084860	9040	9050	9050	9040	262
450	20241217	112000	113714760	9070	9070	9070	9070	0
451	20241217	111900	113714760	9070	9070	9070	9070	1
452	20241217	111800	113705690	9060	9070	9070	9060	273
453	20241217	111700	111229730	9100	9100	9100	9100	0
454	20241217	111600	111229730	9100	9100	9100	9100	0
455	20241217	111500	111229730	9100	9100	9100	9100	0
456	20241217	111400	111229730	9100	9100	9100	9100	0
457	20241217	111300	111229730	9100	9100	9100	9100	0
458	20241217	111200	111229730	9100	9100	9100	9100	10
459	20241217	111100	111138730	9110	9110	9110	9110	0
460	20241217	111000	111138730	9110	9110	9110	9110	286
461	20241217	110900	108533270	9110	9110	9110	9110	0
462	20241217	110800	108533270	9110	9110	9110	9110	0
463	20241217	110700	108533270	9110	9110	9110	9110	0
464	20241217	110600	108533270	9110	9110	9110	9110	0
465	20241217	110500	108533270	9110	9110	9110	9110	0
466	20241217	110400	108533270	9110	9110	9110	9110	0
467	20241217	110300	108533270	9110	9110	9110	9110	0
468	20241217	110200	108533270	9110	9110	9110	9110	1
469	20241217	110100	108524160	9070	9070	9070	9070	165
470	20241217	110000	107027610	9070	9070	9070	9070	0
471	20241217	105900	107027610	9070	9070	9070	9070	5
472	20241217	105800	106982260	9070	9070	9070	9070	0
473	20241217	105700	106982260	9070	9070	9070	9070	0
474	20241217	105600	106982260	9070	9070	9070	9070	3
475	20241217	105500	106955050	9070	9070	9070	9070	27
476	20241217	105400	106710160	9070	9070	9070	9070	0
477	20241217	105300	106710160	9070	9080	9080	9070	47
478	20241217	105200	106283650	9080	9080	9080	9080	28
479	20241217	105100	106029410	9070	9070	9070	9070	0
480	20241217	105000	106029410	9070	9070	9070	9070	0
481	20241217	104900	106029410	9070	9100	9120	9070	26
482	20241217	104800	105793510	9070	9070	9070	9070	0
483	20241217	104700	105793510	9070	9070	9070	9070	24
484	20241217	104600	105575830	9080	9080	9080	9080	130
485	20241217	104500	104395430	9070	9070	9070	9070	0
486	20241217	104400	104395430	9070	9070	9070	9070	28
487	20241217	104300	104141470	9070	9070	9070	9070	32
488	20241217	104200	103851230	9100	9100	9100	9100	1
489	20241217	104100	103842130	9070	9070	9070	9070	24
490	20241217	104000	103624450	9080	9080	9080	9080	6
491	20241217	103900	103569970	9110	9070	9110	9070	56
492	20241217	103800	103060770	9110	9070	9110	9070	17
493	20241217	103700	102906540	9070	9080	9080	9070	586
494	20241217	103600	97591490	9070	9120	9120	9070	26
495	20241217	103500	97355620	9070	9070	9070	9070	200
496	20241217	103400	95541620	9070	9070	9070	9070	0
497	20241217	103300	95541620	9070	9070	9070	9070	1
498	20241217	103200	95532550	9080	9080	9080	9080	1
499	20241217	103100	95523470	9090	9080	9090	9070	367
500	20241217	103000	92191260	9110	9110	9110	9110	30
501	20241217	102900	91917960	9080	9080	9080	9080	11
502	20241217	102800	91818080	9120	9120	9120	9120	0
503	20241217	102700	91818080	9120	9120	9120	9120	1
504	20241217	102600	91808960	9080	9080	9080	9080	4
505	20241217	102500	91772640	9120	9120	9120	9120	0
506	20241217	102400	91772640	9120	9120	9120	9120	6
507	20241217	102300	91717920	9120	9100	9120	9100	22
508	20241217	102200	91517700	9120	9120	9120	9120	0
509	20241217	102100	91517700	9120	9120	9120	9120	0
510	20241217	102000	91517700	9120	9120	9120	9120	0
511	20241217	101900	91517700	9120	9120	9120	9120	0
512	20241217	101800	91517700	9120	9120	9120	9120	0
513	20241217	101700	91517700	9120	9110	9120	9110	13
514	20241217	101600	91399260	9110	9110	9110	9110	30
515	20241217	101500	91125960	9110	9110	9110	9110	0
516	20241217	101400	91125960	9110	9110	9110	9110	0
517	20241217	101300	91125960	9110	9110	9110	9110	10
518	20241217	101200	91034860	9070	9080	9080	9070	2
519	20241217	101100	91016710	9110	9110	9120	9110	4
520	20241217	101000	90980260	9080	9080	9080	9080	291
521	20241217	100900	88337980	9120	9120	9120	9120	0
522	20241217	100800	88337980	9120	9080	9120	9080	31
523	20241217	100700	88056460	9120	9120	9120	9120	0
524	20241217	100600	88056460	9120	9120	9120	9120	0
525	20241217	100500	88056460	9120	9120	9120	9120	30
526	20241217	100400	87782860	9130	9130	9130	9130	0
527	20241217	100300	87782860	9130	9130	9130	9130	0
528	20241217	100200	87782860	9130	9130	9130	9130	2
529	20241217	100100	87764600	9080	9130	9130	9080	135
530	20241217	100000	86533850	9140	9130	9140	9130	11
531	20241217	095900	86433410	9080	9080	9080	9080	131
532	20241217	095800	85243930	9140	9080	9140	9080	408
533	20241217	095700	81539170	9130	9090	9130	9090	290
534	20241217	095600	78899790	9140	9140	9140	9140	69
535	20241217	095500	78269130	9140	9140	9140	9140	0
536	20241217	095400	78269130	9140	9140	9140	9140	0
537	20241217	095300	78269130	9140	9100	9140	9100	125
538	20241217	095200	77131590	9140	9140	9140	9140	0
539	20241217	095100	77131590	9140	9140	9140	9140	0
540	20241217	095000	77131590	9140	9140	9140	9130	6
541	20241217	094900	77076780	9100	9100	9100	9100	10
542	20241217	094800	76985780	9140	9140	9140	9140	0
543	20241217	094700	76985780	9140	9140	9140	9140	0
544	20241217	094600	76985780	9140	9140	9140	9140	0
545	20241217	094500	76985780	9140	9080	9140	9070	12
546	20241217	094400	76876770	9140	9140	9140	9140	5
547	20241217	094300	76831070	9140	9140	9140	9140	0
548	20241217	094200	76831070	9140	9080	9140	9070	737
549	20241217	094100	70142040	9070	9080	9080	9070	45
550	20241217	094000	69733490	9070	9080	9080	9070	2
551	20241217	093900	69715340	9140	9140	9140	9140	0
552	20241217	093800	69715340	9140	9140	9140	9130	23
553	20241217	093700	69505330	9070	9100	9100	9070	301
554	20241217	093600	66770240	9140	9090	9140	9080	31
555	20241217	093500	66488430	9140	9140	9140	9140	13
556	20241217	093400	66369610	9080	9140	9140	9080	21
557	20241217	093300	66178330	9140	9120	9140	9120	203
558	20241217	093200	64323410	9140	9130	9140	9130	4
559	20241217	093100	64286860	9070	9080	9080	9070	216
560	20241217	093000	62326360	9140	9130	9140	9130	2
561	20241217	092900	62308090	9140	9150	9150	9140	18
562	20241217	092800	62143550	9100	9100	9100	9100	5
563	20241217	092700	62098050	9150	9150	9150	9150	2
564	20241217	092600	62079750	9090	9120	9120	9090	44
565	20241217	092500	61679760	9150	9060	9150	9050	28
566	20241217	092400	61426000	9160	9060	9160	9060	205
567	20241217	092300	59566780	9160	9150	9160	9150	23
568	20241217	092200	59356310	9160	9160	9160	9160	0
569	20241217	092100	59356310	9160	9060	9160	9060	73
570	20241217	092000	58694830	9060	9100	9100	9060	1086
571	20241217	091900	48839010	9180	9100	9180	9100	34
572	20241217	091800	48529530	9190	9070	9190	9060	462
573	20241217	091700	44335580	9060	9100	9100	9060	66
574	20241217	091600	43735650	9100	9120	9120	9100	41
575	20241217	091500	43362530	9100	9110	9110	9100	274
576	20241217	091400	40866600	9120	9120	9120	9120	342
577	20241217	091300	37747560	9140	9170	9170	9140	72
578	20241217	091200	37089450	9200	9200	9200	9200	2
579	20241217	091100	37071050	9200	9100	9200	9100	870
580	20241217	091000	29142020	9100	9100	9100	9100	100
581	20241217	090900	28232020	9110	9020	9110	9010	101
582	20241217	090800	27317880	9060	9000	9060	9000	219
583	20241217	090700	25345740	9000	9010	9010	9000	589
584	20241217	090600	20043300	9000	9000	9100	9000	217
585	20241217	090500	18090200	9110	9090	9110	9090	69
586	20241217	090400	17462270	9110	9110	9110	9110	0
587	20241217	090300	17462270	9110	9100	9120	8920	801
588	20241217	090200	10213970	9000	9090	9090	8910	517
589	20241217	090100	5559270	9120	9120	9120	9120	5
590	20241217	090000	5513670	9100	9130	9130	9100	605