KissMeData/000440/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183100	248549830	16790	16790	16790	16790	366
3	20241213	183000	248549830	16790	16790	16790	16790	0
4	20241213	182900	248549830	16790	16790	16790	16790	0
5	20241213	182800	248549830	16790	16790	16790	16790	0
6	20241213	182700	248549830	16790	16790	16790	16790	0
7	20241213	182600	248549830	16790	16790	16790	16790	0
8	20241213	182500	248549830	16790	16790	16790	16790	0
9	20241213	182400	248549830	16790	16790	16790	16790	0
10	20241213	182300	248549830	16790	16790	16790	16790	0
11	20241213	182200	248549830	16790	16790	16790	16790	0
12	20241213	182100	248549830	16790	16790	16790	16790	0
13	20241213	182000	248549830	16790	16790	16790	16790	0
14	20241213	181900	248549830	16790	16790	16790	16790	0
15	20241213	181800	248549830	16790	16790	16790	16790	0
16	20241213	181700	248549830	16790	16790	16790	16790	0
17	20241213	181600	248549830	16790	16790	16790	16790	0
18	20241213	181500	248549830	16790	16790	16790	16790	0
19	20241213	181400	248549830	16790	16790	16790	16790	0
20	20241213	181300	248549830	16790	16790	16790	16790	0
21	20241213	181200	248549830	16790	16790	16790	16790	0
22	20241213	181100	248549830	16790	16790	16790	16790	0
23	20241213	181000	248549830	16790	16790	16790	16790	0
24	20241213	180900	248549830	16790	16790	16790	16790	0
25	20241213	180800	248549830	16790	16790	16790	16790	0
26	20241213	180700	248549830	16790	16790	16790	16790	0
27	20241213	180600	248549830	16790	16790	16790	16790	0
28	20241213	180500	248549830	16790	16790	16790	16790	0
29	20241213	180400	248549830	16790	16790	16790	16790	0
30	20241213	180300	248549830	16790	16790	16790	16790	0
31	20241213	180200	248549830	16790	16790	16790	16790	0
32	20241213	180100	248549830	16790	16790	16790	16790	366
33	20241213	180000	248549830	16790	16790	16790	16790	0
34	20241213	175900	248549830	16790	16790	16790	16790	0
35	20241213	175800	248549830	16790	16790	16790	16790	0
36	20241213	175700	248549830	16790	16790	16790	16790	0
37	20241213	175600	248549830	16790	16790	16790	16790	0
38	20241213	175500	248549830	16790	16790	16790	16790	0
39	20241213	175400	248549830	16790	16790	16790	16790	0
40	20241213	175300	248549830	16790	16790	16790	16790	0
41	20241213	175200	248549830	16790	16790	16790	16790	0
42	20241213	175100	248549830	16790	16790	16790	16790	0
43	20241213	175000	248549830	16790	16790	16790	16790	0
44	20241213	174900	248549830	16790	16790	16790	16790	0
45	20241213	174800	248549830	16790	16790	16790	16790	0
46	20241213	174700	248549830	16790	16790	16790	16790	0
47	20241213	174600	248549830	16790	16790	16790	16790	0
48	20241213	174500	248549830	16790	16790	16790	16790	0
49	20241213	174400	248549830	16790	16790	16790	16790	0
50	20241213	174300	248549830	16790	16790	16790	16790	0
51	20241213	174200	248549830	16790	16790	16790	16790	0
52	20241213	174100	248549830	16790	16790	16790	16790	0
53	20241213	174000	248549830	16790	16790	16790	16790	0
54	20241213	173900	248549830	16790	16790	16790	16790	0
55	20241213	173800	248549830	16790	16790	16790	16790	0
56	20241213	173700	248549830	16790	16790	16790	16790	0
57	20241213	173600	248549830	16790	16790	16790	16790	0
58	20241213	173500	248549830	16790	16790	16790	16790	0
59	20241213	173400	248549830	16790	16790	16790	16790	0
60	20241213	173300	248549830	16790	16790	16790	16790	0
61	20241213	173200	248549830	16790	16790	16790	16790	0
62	20241213	173100	248549830	16790	16790	16790	16790	366
63	20241213	173000	248549830	16790	16790	16790	16790	0
64	20241213	172900	248549830	16790	16790	16790	16790	0
65	20241213	172800	248549830	16790	16790	16790	16790	0
66	20241213	172700	248549830	16790	16790	16790	16790	0
67	20241213	172600	248549830	16790	16790	16790	16790	0
68	20241213	172500	248549830	16790	16790	16790	16790	0
69	20241213	172400	248549830	16790	16790	16790	16790	0
70	20241213	172300	248549830	16790	16790	16790	16790	0
71	20241213	172200	248549830	16790	16790	16790	16790	0
72	20241213	172100	248549830	16790	16790	16790	16790	0
73	20241213	172000	248549830	16790	16790	16790	16790	0
74	20241213	171900	248549830	16790	16790	16790	16790	0
75	20241213	171800	248549830	16790	16790	16790	16790	0
76	20241213	171700	248549830	16790	16790	16790	16790	0
77	20241213	171600	248549830	16790	16790	16790	16790	0
78	20241213	171500	248549830	16790	16790	16790	16790	0
79	20241213	171400	248549830	16790	16790	16790	16790	0
80	20241213	171300	248549830	16790	16790	16790	16790	0
81	20241213	171200	248549830	16790	16790	16790	16790	0
82	20241213	171100	248549830	16790	16790	16790	16790	0
83	20241213	171000	248549830	16790	16790	16790	16790	0
84	20241213	170900	248549830	16790	16790	16790	16790	0
85	20241213	170800	248549830	16790	16790	16790	16790	0
86	20241213	170700	248549830	16790	16790	16790	16790	0
87	20241213	170600	248549830	16790	16790	16790	16790	0
88	20241213	170500	248549830	16790	16790	16790	16790	0
89	20241213	170400	248549830	16790	16790	16790	16790	0
90	20241213	170300	248549830	16790	16790	16790	16790	0
91	20241213	170200	248549830	16790	16790	16790	16790	0
92	20241213	170100	248549830	16790	16790	16790	16790	366
93	20241213	170000	248549830	16790	16790	16790	16790	0
94	20241213	165900	248549830	16790	16790	16790	16790	0
95	20241213	165800	248549830	16790	16790	16790	16790	0
96	20241213	165700	248549830	16790	16790	16790	16790	0
97	20241213	165600	248549830	16790	16790	16790	16790	0
98	20241213	165500	248549830	16790	16790	16790	16790	0
99	20241213	165400	248549830	16790	16790	16790	16790	0
100	20241213	165300	248549830	16790	16790	16790	16790	0
101	20241213	165200	248549830	16790	16790	16790	16790	0
102	20241213	165100	248549830	16790	16790	16790	16790	0
103	20241213	165000	248549830	16790	16790	16790	16790	0
104	20241213	164900	248549830	16790	16790	16790	16790	0
105	20241213	164800	248549830	16790	16790	16790	16790	0
106	20241213	164700	248549830	16790	16790	16790	16790	0
107	20241213	164600	248549830	16790	16790	16790	16790	0
108	20241213	164500	248549830	16790	16790	16790	16790	0
109	20241213	164400	248549830	16790	16790	16790	16790	0
110	20241213	164300	248549830	16790	16790	16790	16790	0
111	20241213	164200	248549830	16790	16790	16790	16790	0
112	20241213	164100	248549830	16790	16790	16790	16790	0
113	20241213	164000	248549830	16790	16790	16790	16790	0
114	20241213	163900	248549830	16790	16790	16790	16790	0
115	20241213	163800	248549830	16790	16790	16790	16790	0
116	20241213	163700	248549830	16790	16790	16790	16790	0
117	20241213	163600	248549830	16790	16790	16790	16790	0
118	20241213	163500	248549830	16790	16790	16790	16790	0
119	20241213	163400	248549830	16790	16790	16790	16790	0
120	20241213	163300	248549830	16790	16790	16790	16790	0
121	20241213	163200	248549830	16790	16790	16790	16790	0
122	20241213	163100	248549830	16790	16790	16790	16790	366
123	20241213	163000	248549830	16790	16790	16790	16790	0
124	20241213	162900	248549830	16790	16790	16790	16790	0
125	20241213	162800	248549830	16790	16790	16790	16790	0
126	20241213	162700	248549830	16790	16790	16790	16790	0
127	20241213	162600	248549830	16790	16790	16790	16790	0
128	20241213	162500	248549830	16790	16790	16790	16790	0
129	20241213	162400	248549830	16790	16790	16790	16790	0
130	20241213	162300	248549830	16790	16790	16790	16790	0
131	20241213	162200	248549830	16790	16790	16790	16790	0
132	20241213	162100	248549830	16790	16790	16790	16790	0
133	20241213	162000	248549830	16790	16790	16790	16790	0
134	20241213	161900	248549830	16790	16790	16790	16790	0
135	20241213	161800	248549830	16790	16790	16790	16790	0
136	20241213	161700	248549830	16790	16790	16790	16790	0
137	20241213	161600	248549830	16790	16790	16790	16790	0
138	20241213	161500	248549830	16790	16790	16790	16790	0
139	20241213	161400	248549830	16790	16790	16790	16790	0
140	20241213	161300	248549830	16790	16790	16790	16790	0
141	20241213	161200	248549830	16790	16790	16790	16790	0
142	20241213	161100	248549830	16790	16790	16790	16790	0
143	20241213	161000	248549830	16790	16790	16790	16790	0
144	20241213	160900	248549830	16790	16790	16790	16790	0
145	20241213	160800	248549830	16790	16790	16790	16790	0
146	20241213	160700	248549830	16790	16790	16790	16790	0
147	20241213	160600	248549830	16790	16790	16790	16790	0
148	20241213	160500	248549830	16790	16790	16790	16790	0
149	20241213	160400	248549830	16790	16790	16790	16790	0
150	20241213	160300	248549830	16790	16790	16790	16790	0
151	20241213	160200	248549830	16790	16790	16790	16790	0
152	20241213	160100	248549830	16790	16790	16790	16790	366
153	20241213	160000	248549830	16790	16790	16790	16790	0
154	20241213	155900	248549830	16790	16790	16790	16790	0
155	20241213	155800	248549830	16790	16790	16790	16790	0
156	20241213	155700	248549830	16790	16790	16790	16790	0
157	20241213	155600	248549830	16790	16790	16790	16790	0
158	20241213	155500	248549830	16790	16790	16790	16790	0
159	20241213	155400	248549830	16790	16790	16790	16790	0
160	20241213	155300	248549830	16790	16790	16790	16790	0
161	20241213	155200	248549830	16790	16790	16790	16790	0
162	20241213	155100	248549830	16790	16790	16790	16790	0
163	20241213	155000	248549830	16790	16790	16790	16790	0
164	20241213	154900	248549830	16790	16790	16790	16790	0
165	20241213	154800	248549830	16790	16790	16790	16790	0
166	20241213	154700	248549830	16790	16790	16790	16790	0
167	20241213	154600	248549830	16790	16790	16790	16790	0
168	20241213	154500	248549830	16790	16790	16790	16790	0
169	20241213	154400	248549830	16790	16790	16790	16790	0
170	20241213	154300	248549830	16790	16790	16790	16790	0
171	20241213	154200	248549830	16790	16790	16790	16790	0
172	20241213	154100	248549830	16790	16790	16790	16790	0
173	20241213	154000	248549830	16790	16790	16790	16790	0
174	20241213	153900	248549830	16790	16790	16790	16790	0
175	20241213	153800	248549830	16790	16790	16790	16790	0
176	20241213	153700	248549830	16790	16790	16790	16790	0
177	20241213	153600	248549830	16790	16790	16790	16790	0
178	20241213	153500	248549830	16790	16790	16790	16790	0
179	20241213	153400	248549830	16790	16790	16790	16790	0
180	20241213	153300	248549830	16790	16790	16790	16790	0
181	20241213	153200	248549830	16790	16790	16790	16790	0
182	20241213	153100	248549830	16790	16790	16790	16790	366
183	20241213	153000	248549830	16790	16790	16790	16790	366
184	20241213	152900	242404690	16810	16810	16810	16810	0
185	20241213	152800	242404690	16810	16810	16810	16810	0
186	20241213	152700	242404690	16810	16810	16810	16810	0
187	20241213	152600	242404690	16810	16810	16810	16810	0
188	20241213	152500	242404690	16810	16810	16810	16810	0
189	20241213	152400	242404690	16810	16810	16810	16810	0
190	20241213	152300	242404690	16810	16810	16810	16810	0
191	20241213	152200	242404690	16810	16810	16810	16810	0
192	20241213	152100	242404690	16810	16810	16810	16810	0
193	20241213	152000	242404690	16810	16810	16810	16810	0
194	20241213	151900	242404690	16810	16810	16830	16810	37
195	20241213	151800	241782360	16830	16830	16830	16830	17
196	20241213	151700	241496250	16820	16820	16820	16810	168
197	20241213	151600	238670830	16820	16810	16820	16810	61
198	20241213	151500	237645400	16810	16810	16810	16810	4
199	20241213	151400	237578160	16800	16800	16810	16800	18
200	20241213	151300	237275660	16810	16810	16810	16810	0
201	20241213	151200	237275660	16810	16810	16810	16810	0
202	20241213	151100	237275660	16810	16810	16810	16810	51
203	20241213	151000	236418350	16790	16790	16790	16790	17
204	20241213	150900	236132920	16790	16790	16790	16790	50
205	20241213	150800	235293420	16790	16790	16790	16790	2
206	20241213	150700	235259840	16800	16820	16820	16800	70
207	20241213	150600	234083770	16810	16820	16820	16810	29
208	20241213	150500	233596260	16820	16800	16820	16800	120
209	20241213	150400	231578770	16800	16800	16800	16800	1
210	20241213	150300	231561970	16780	16790	16790	16780	30
211	20241213	150200	231058370	16800	16800	16800	16800	0
212	20241213	150100	231058370	16800	16800	16800	16800	0
213	20241213	150000	231058370	16800	16800	16800	16800	0
214	20241213	145900	231058370	16800	16800	16800	16800	2
215	20241213	145800	231024770	16800	16800	16800	16800	0
216	20241213	145700	231024770	16800	16800	16800	16800	307
217	20241213	145600	225867170	16800	16810	16810	16800	99
218	20241213	145500	224203430	16820	16820	16820	16820	0
219	20241213	145400	224203430	16820	16820	16820	16820	78
220	20241213	145300	222891470	16830	16830	16830	16830	0
221	20241213	145200	222891470	16830	16830	16830	16830	0
222	20241213	145100	222891470	16830	16820	16830	16820	52
223	20241213	145000	222016710	16830	16830	16830	16830	0
224	20241213	144900	222016710	16830	16830	16830	16830	0
225	20241213	144800	222016710	16830	16830	16830	16830	1
226	20241213	144700	221999880	16830	16800	16830	16800	4
227	20241213	144600	221932590	16800	16800	16800	16800	0
228	20241213	144500	221932590	16800	16800	16800	16800	6
229	20241213	144400	221831790	16810	16810	16810	16810	15
230	20241213	144300	221579640	16820	16820	16820	16820	10
231	20241213	144200	221411440	16830	16830	16830	16830	0
232	20241213	144100	221411440	16830	16830	16830	16830	0
233	20241213	144000	221411440	16830	16830	16830	16830	0
234	20241213	143900	221411440	16830	16830	16830	16830	86
235	20241213	143800	219964060	16850	16850	16850	16850	1
236	20241213	143700	219947210	16850	16850	16850	16850	0
237	20241213	143600	219947210	16850	16850	16850	16850	0
238	20241213	143500	219947210	16850	16850	16850	16850	0
239	20241213	143400	219947210	16850	16850	16850	16850	0
240	20241213	143300	219947210	16850	16850	16850	16850	0
241	20241213	143200	219947210	16850	16850	16850	16850	123
242	20241213	143100	217874660	16830	16840	16840	16830	3
243	20241213	143000	217824160	16840	16840	16840	16840	0
244	20241213	142900	217824160	16840	16840	16840	16840	1
245	20241213	142800	217807320	16840	16840	16840	16830	5
246	20241213	142700	217723150	16820	16810	16820	16810	7
247	20241213	142600	217605460	16800	16800	16800	16800	1
248	20241213	142500	217588660	16800	16800	16800	16800	2
249	20241213	142400	217555060	16810	16830	16830	16810	5
250	20241213	142300	217470940	16840	16840	16840	16840	0
251	20241213	142200	217470940	16840	16840	16840	16840	0
252	20241213	142100	217470940	16840	16840	16840	16840	12
253	20241213	142000	217268860	16840	16840	16840	16840	0
254	20241213	141900	217268860	16840	16840	16840	16840	207
255	20241213	141800	213782980	16840	16840	16840	16840	0
256	20241213	141700	213782980	16840	16840	16840	16840	0
257	20241213	141600	213782980	16840	16840	16840	16840	1
258	20241213	141500	213766140	16840	16840	16840	16840	0
259	20241213	141400	213766140	16840	16840	16840	16840	0
260	20241213	141300	213766140	16840	16840	16840	16840	2
261	20241213	141200	213732460	16840	16840	16840	16840	2
262	20241213	141100	213698780	16840	16840	16840	16840	0
263	20241213	141000	213698780	16840	16840	16840	16840	10
264	20241213	140900	213530380	16840	16840	16840	16840	0
265	20241213	140800	213530380	16840	16840	16840	16840	0
266	20241213	140700	213530380	16840	16840	16840	16840	42
267	20241213	140600	212823100	16850	16850	16850	16850	0
268	20241213	140500	212823100	16850	16840	16850	16840	48
269	20241213	140400	212014700	16840	16840	16840	16840	0
270	20241213	140300	212014700	16840	16840	16840	16840	0
271	20241213	140200	212014700	16840	16840	16840	16840	58
272	20241213	140100	211037980	16840	16840	16840	16840	3
273	20241213	140000	210987460	16840	16840	16840	16840	0
274	20241213	135900	210987460	16840	16840	16840	16840	0
275	20241213	135800	210987460	16840	16810	16840	16810	2
276	20241213	135700	210953810	16810	16810	16810	16810	1
277	20241213	135600	210937000	16700	16700	16700	16700	0
278	20241213	135500	210937000	16700	16760	16760	16700	601
279	20241213	135400	200872280	16790	16790	16790	16790	50
280	20241213	135300	200032780	16790	16790	16790	16790	0
281	20241213	135200	200032780	16790	16790	16790	16790	0
282	20241213	135100	200032780	16790	16790	16790	16790	0
283	20241213	135000	200032780	16790	16790	16790	16790	0
284	20241213	134900	200032780	16790	16790	16790	16790	0
285	20241213	134800	200032780	16790	16800	16800	16790	50
286	20241213	134700	199193190	16820	16820	16820	16820	0
287	20241213	134600	199193190	16820	16820	16820	16820	0
288	20241213	134500	199193190	16820	16820	16820	16820	30
289	20241213	134400	198688590	16840	16840	16840	16840	0
290	20241213	134300	198688590	16840	16840	16840	16840	0
291	20241213	134200	198688590	16840	16840	16840	16840	0
292	20241213	134100	198688590	16840	16840	16840	16840	0
293	20241213	134000	198688590	16840	16840	16840	16840	0
294	20241213	133900	198688590	16840	16840	16840	16840	0
295	20241213	133800	198688590	16840	16840	16840	16840	8
296	20241213	133700	198553870	16700	16700	16700	16700	0
297	20241213	133600	198553870	16700	16790	16790	16700	106
298	20241213	133500	196775860	16790	16790	16790	16790	55
299	20241213	133400	195852410	16850	16850	16850	16850	1
300	20241213	133300	195835560	16850	16850	16850	16850	0
301	20241213	133200	195835560	16850	16790	16850	16790	86
302	20241213	133100	194388760	16840	16840	16840	16840	4
303	20241213	133000	194321400	16840	16840	16840	16840	0
304	20241213	132900	194321400	16840	16840	16840	16840	0
305	20241213	132800	194321400	16840	16840	16840	16840	121
306	20241213	132700	192283760	16850	16850	16850	16850	0
307	20241213	132600	192283760	16850	16850	16850	16850	6
308	20241213	132500	192182660	16850	16850	16850	16850	0
309	20241213	132400	192182660	16850	16850	16850	16850	0
310	20241213	132300	192182660	16850	16850	16850	16850	6
311	20241213	132200	192081560	16790	16790	16790	16790	0
312	20241213	132100	192081560	16790	16790	16790	16790	0
313	20241213	132000	192081560	16790	16790	16840	16790	1449
314	20241213	131900	167736200	16740	16740	16740	16740	61
315	20241213	131800	166715060	16750	16750	16750	16750	69
316	20241213	131700	165559310	16750	16750	16750	16750	0
317	20241213	131600	165559310	16750	16750	16750	16750	0
318	20241213	131500	165559310	16750	16750	16750	16750	0
319	20241213	131400	165559310	16750	16750	16750	16750	0
320	20241213	131300	165559310	16750	16750	16750	16750	0
321	20241213	131200	165559310	16750	16750	16750	16750	0
322	20241213	131100	165559310	16750	16750	16750	16750	0
323	20241213	131000	165559310	16750	16750	16750	16750	0
324	20241213	130900	165559310	16750	16750	16750	16750	1
325	20241213	130800	165542560	16760	16770	16770	16760	100
326	20241213	130700	163866260	16770	16770	16770	16770	2
327	20241213	130600	163832720	16790	16790	16790	16790	94
328	20241213	130500	162254460	16790	16790	16790	16790	0
329	20241213	130400	162254460	16790	16790	16790	16790	8
330	20241213	130300	162120140	16790	16790	16790	16790	2
331	20241213	130200	162086560	16770	16770	16770	16770	0
332	20241213	130100	162086560	16770	16770	16770	16770	0
333	20241213	130000	162086560	16770	16770	16770	16770	0
334	20241213	125900	162086560	16770	16770	16770	16770	0
335	20241213	125800	162086560	16770	16770	16770	16770	0
336	20241213	125700	162086560	16770	16770	16770	16770	3
337	20241213	125600	162036250	16770	16770	16770	16770	54
338	20241213	125500	161130670	16800	16800	16800	16800	0
339	20241213	125400	161130670	16800	16800	16800	16800	0
340	20241213	125300	161130670	16800	16800	16800	16800	20
341	20241213	125200	160794670	16770	16780	16780	16770	10
342	20241213	125100	160626960	16790	16790	16790	16790	1
343	20241213	125000	160610170	16800	16800	16800	16800	0
344	20241213	124900	160610170	16800	16800	16800	16800	0
345	20241213	124800	160610170	16800	16800	16800	16800	0
346	20241213	124700	160610170	16800	16800	16800	16800	0
347	20241213	124600	160610170	16800	16800	16800	16800	23
348	20241213	124500	160223770	16770	16770	16770	16770	0
349	20241213	124400	160223770	16770	16770	16770	16770	1
350	20241213	124300	160207000	16800	16800	16800	16800	9
351	20241213	124200	160055800	16800	16800	16800	16800	0
352	20241213	124100	160055800	16800	16800	16800	16800	111
353	20241213	124000	158191000	16760	16790	16790	16760	210
354	20241213	123900	154665400	16790	16790	16790	16790	0
355	20241213	123800	154665400	16790	16790	16790	16790	105
356	20241213	123700	152902450	16780	16780	16780	16780	16
357	20241213	123600	152633970	16790	16790	16790	16790	0
358	20241213	123500	152633970	16790	16790	16790	16790	4
359	20241213	123400	152566810	16780	16780	16780	16780	0
360	20241213	123300	152566810	16780	16780	16780	16780	10
361	20241213	123200	152399010	16760	16760	16760	16760	0
362	20241213	123100	152399010	16760	16760	16760	16760	6
363	20241213	123000	152298450	16790	16780	16790	16780	59
364	20241213	122900	151307940	16780	16760	16780	16760	21
365	20241213	122800	150955960	16760	16760	16760	16760	0
366	20241213	122700	150955960	16760	16780	16780	16760	25
367	20241213	122600	150536660	16780	16780	16780	16780	0
368	20241213	122500	150536660	16780	16780	16780	16780	0
369	20241213	122400	150536660	16780	16780	16780	16780	0
370	20241213	122300	150536660	16780	16780	16780	16780	0
371	20241213	122200	150536660	16780	16780	16780	16780	57
372	20241213	122100	149580200	16760	16760	16760	16760	10
373	20241213	122000	149412600	16770	16760	16770	16760	26
374	20241213	121900	148976670	16760	16760	16760	16760	0
375	20241213	121800	148976670	16760	16760	16760	16760	0
376	20241213	121700	148976670	16760	16760	16760	16760	0
377	20241213	121600	148976670	16760	16760	16760	16760	0
378	20241213	121500	148976670	16760	16760	16760	16760	0
379	20241213	121400	148976670	16760	16760	16760	16760	0
380	20241213	121300	148976670	16760	16760	16760	16760	1
381	20241213	121200	148959910	16710	16710	16710	16710	6
382	20241213	121100	148859650	16770	16770	16770	16770	0
383	20241213	121000	148859650	16770	16770	16770	16770	0
384	20241213	120900	148859650	16770	16770	16770	16770	0
385	20241213	120800	148859650	16770	16760	16770	16760	3
386	20241213	120700	148809360	16710	16710	16710	16710	5
387	20241213	120600	148725810	16710	16710	16710	16710	2
388	20241213	120500	148692390	16710	16710	16710	16710	10
389	20241213	120400	148525290	16760	16760	16760	16760	80
390	20241213	120300	147184490	16770	16770	16770	16770	0
391	20241213	120200	147184490	16770	16770	16770	16770	5
392	20241213	120100	147100640	16770	16770	16770	16770	0
393	20241213	120000	147100640	16770	16770	16770	16770	0
394	20241213	115900	147100640	16770	16730	16770	16730	202
395	20241213	115800	143717850	16700	16700	16700	16700	0
396	20241213	115700	143717850	16700	16700	16700	16700	10
397	20241213	115600	143550850	16700	16700	16700	16700	0
398	20241213	115500	143550850	16700	16700	16700	16700	1
399	20241213	115400	143534150	16680	16680	16680	16680	0
400	20241213	115300	143534150	16680	16680	16680	16680	0
401	20241213	115200	143534150	16680	16680	16680	16680	0
402	20241213	115100	143534150	16680	16680	16680	16680	60
403	20241213	115000	142533350	16720	16720	16720	16720	5
404	20241213	114900	142449750	16720	16720	16720	16720	65
405	20241213	114800	141362950	16720	16720	16720	16720	0
406	20241213	114700	141362950	16720	16720	16720	16720	1
407	20241213	114600	141346230	16720	16720	16720	16720	0
408	20241213	114500	141346230	16720	16720	16720	16720	3
409	20241213	114400	141296070	16670	16670	16670	16670	0
410	20241213	114300	141296070	16670	16670	16670	16670	110
411	20241213	114200	139462370	16660	16660	16660	16660	0
412	20241213	114100	139462370	16660	16660	16660	16660	15
413	20241213	114000	139212470	16710	16720	16720	16710	530
414	20241213	113900	130355650	16740	16740	16740	16740	0
415	20241213	113800	130355650	16740	16740	16740	16740	0
416	20241213	113700	130355650	16740	16740	16740	16740	10
417	20241213	113600	130188250	16740	16740	16740	16740	0
418	20241213	113500	130188250	16740	16740	16740	16740	0
419	20241213	113400	130188250	16740	16740	16760	16740	45
420	20241213	113300	129434890	16740	16710	16740	16710	198
421	20241213	113200	126122250	16710	16710	16710	16710	0
422	20241213	113100	126122250	16710	16710	16710	16710	0
423	20241213	113000	126122250	16710	16710	16710	16710	2
424	20241213	112900	126088830	16710	16710	16710	16710	1
425	20241213	112800	126072120	16720	16720	16720	16720	0
426	20241213	112700	126072120	16720	16720	16720	16720	0
427	20241213	112600	126072120	16720	16720	16720	16720	0
428	20241213	112500	126072120	16720	16720	16720	16720	0
429	20241213	112400	126072120	16720	16720	16720	16720	30
430	20241213	112300	125570520	16720	16720	16720	16720	0
431	20241213	112200	125570520	16720	16690	16720	16690	129
432	20241213	112100	123415530	16690	16680	16690	16680	10
433	20241213	112000	123248720	16680	16680	16680	16680	1
434	20241213	111900	123232040	16690	16690	16690	16690	0
435	20241213	111800	123232040	16690	16690	16690	16690	0
436	20241213	111700	123232040	16690	16690	16690	16690	0
437	20241213	111600	123232040	16690	16690	16690	16690	0
438	20241213	111500	123232040	16690	16690	16690	16690	0
439	20241213	111400	123232040	16690	16690	16690	16690	0
440	20241213	111300	123232040	16690	16690	16690	16690	0
441	20241213	111200	123232040	16690	16640	16690	16640	2
442	20241213	111100	123198710	16640	16650	16690	16640	193
443	20241213	111000	119980190	16640	16640	16640	16640	75
444	20241213	110900	118732190	16630	16630	16630	16630	0
445	20241213	110800	118732190	16630	16630	16630	16630	0
446	20241213	110700	118732190	16630	16630	16630	16630	0
447	20241213	110600	118732190	16630	16630	16630	16630	3
448	20241213	110500	118682300	16630	16630	16630	16630	12
449	20241213	110400	118482740	16630	16600	16630	16600	16
450	20241213	110300	118216720	16580	16580	16580	16580	30
451	20241213	110200	117719320	16600	16600	16600	16600	1
452	20241213	110100	117702720	16590	16590	16590	16590	177
453	20241213	110000	114766290	16620	16620	16620	16620	0
454	20241213	105900	114766290	16620	16620	16620	16620	0
455	20241213	105800	114766290	16620	16620	16620	16620	6
456	20241213	105700	114666570	16620	16620	16620	16620	1
457	20241213	105600	114649950	16570	16620	16620	16570	52
458	20241213	105500	113787210	16620	16620	16620	16620	48
459	20241213	105400	112989450	16620	16620	16620	16620	0
460	20241213	105300	112989450	16620	16620	16620	16620	2
461	20241213	105200	112956210	16620	16620	16620	16620	0
462	20241213	105100	112956210	16620	16620	16620	16620	1
463	20241213	105000	112939590	16580	16580	16580	16580	0
464	20241213	104900	112939590	16580	16580	16580	16580	2
465	20241213	104800	112906430	16570	16600	16620	16570	20
466	20241213	104700	112574550	16620	16620	16620	16620	0
467	20241213	104600	112574550	16620	16620	16620	16620	0
468	20241213	104500	112574550	16620	16620	16620	16620	0
469	20241213	104400	112574550	16620	16620	16620	16620	0
470	20241213	104300	112574550	16620	16620	16620	16620	17
471	20241213	104200	112292010	16620	16620	16620	16620	21
472	20241213	104100	111942990	16620	16620	16620	16620	0
473	20241213	104000	111942990	16620	16620	16620	16620	0
474	20241213	103900	111942990	16620	16620	16620	16620	0
475	20241213	103800	111942990	16620	16620	16620	16620	11
476	20241213	103700	111760170	16620	16620	16620	16620	0
477	20241213	103600	111760170	16620	16620	16620	16620	0
478	20241213	103500	111760170	16620	16620	16620	16620	0
479	20241213	103400	111760170	16620	16620	16620	16620	0
480	20241213	103300	111760170	16620	16620	16620	16620	20
481	20241213	103200	111427770	16620	16620	16620	16620	0
482	20241213	103100	111427770	16620	16620	16620	16620	17
483	20241213	103000	111145230	16620	16620	16620	16620	0
484	20241213	102900	111145230	16620	16620	16620	16620	1
485	20241213	102800	111128610	16620	16620	16620	16620	0
486	20241213	102700	111128610	16620	16620	16620	16620	0
487	20241213	102600	111128610	16620	16620	16620	16620	0
488	20241213	102500	111128610	16620	16620	16620	16620	0
489	20241213	102400	111128610	16620	16620	16620	16620	1
490	20241213	102300	111111990	16560	16620	16620	16560	6
491	20241213	102200	111012330	16550	16550	16550	16550	0
492	20241213	102100	111012330	16550	16550	16550	16550	26
493	20241213	102000	110582030	16540	16550	16550	16540	380
494	20241213	101900	104296820	16630	16630	16630	16630	0
495	20241213	101800	104296820	16630	16550	16630	16540	164
496	20241213	101700	101583910	16640	16640	16640	16640	0
497	20241213	101600	101583910	16640	16640	16640	16640	1
498	20241213	101500	101567270	16650	16650	16650	16650	0
499	20241213	101400	101567270	16650	16650	16650	16650	43
500	20241213	101300	100851320	16670	16670	16670	16670	1
501	20241213	101200	100834650	16540	16620	16620	16540	1800
502	20241213	101100	70998300	16660	16660	16660	16660	0
503	20241213	101000	70998300	16660	16660	16660	16660	1
504	20241213	100900	70981640	16660	16660	16660	16660	275
505	20241213	100800	66400140	16660	16660	16660	16660	1
506	20241213	100700	66383480	16660	16660	16660	16660	0
507	20241213	100600	66383480	16660	16660	16660	16660	0
508	20241213	100500	66383480	16660	16660	16660	16660	0
509	20241213	100400	66383480	16660	16660	16660	16660	1
510	20241213	100300	66366820	16660	16660	16660	16660	0
511	20241213	100200	66366820	16660	16660	16660	16660	3
512	20241213	100100	66316840	16660	16660	16660	16660	0
513	20241213	100000	66316840	16660	16660	16660	16660	234
514	20241213	095900	62418400	16660	16660	16660	16660	100
515	20241213	095800	60752400	16660	16660	16660	16660	1
516	20241213	095700	60735740	16660	16660	16660	16660	10
517	20241213	095600	60569140	16660	16670	16670	16660	46
518	20241213	095500	59802420	16670	16670	16670	16670	0
519	20241213	095400	59802420	16670	16660	16670	16660	59
520	20241213	095300	58819470	16660	16660	16660	16660	0
521	20241213	095200	58819470	16660	16660	16660	16660	1
522	20241213	095100	58802810	16590	16590	16590	16590	0
523	20241213	095000	58802810	16590	16590	16590	16590	0
524	20241213	094900	58802810	16590	16590	16590	16590	0
525	20241213	094800	58802810	16590	16590	16590	16590	0
526	20241213	094700	58802810	16590	16590	16590	16590	1
527	20241213	094600	58786220	16660	16660	16660	16660	0
528	20241213	094500	58786220	16660	16660	16660	16660	1
529	20241213	094400	58769560	16670	16670	16670	16670	2
530	20241213	094300	58736220	16590	16590	16590	16590	5
531	20241213	094200	58653270	16680	16590	16680	16590	11
532	20241213	094100	58470690	16590	16590	16590	16590	1
533	20241213	094000	58454100	16690	16690	16690	16690	0
534	20241213	093900	58454100	16690	16690	16690	16690	0
535	20241213	093800	58454100	16690	16690	16690	16690	10
536	20241213	093700	58287200	16690	16690	16690	16690	2
537	20241213	093600	58253820	16690	16690	16690	16690	1
538	20241213	093500	58237130	16580	16580	16580	16580	0
539	20241213	093400	58237130	16580	16580	16580	16580	0
540	20241213	093300	58237130	16580	16580	16580	16580	0
541	20241213	093200	58237130	16580	16580	16580	16580	0
542	20241213	093100	58237130	16580	16580	16580	16580	366
543	20241213	093000	52168850	16560	16560	16560	16560	0
544	20241213	092900	52168850	16560	16560	16560	16560	25
545	20241213	092800	51754850	16560	16590	16590	16560	119
546	20241213	092700	49782090	16590	16590	16590	16590	0
547	20241213	092600	49782090	16590	16620	16620	16590	997
548	20241213	092500	33216800	16620	16620	16620	16620	0
549	20241213	092400	33216800	16620	16640	16640	16620	427
550	20241213	092300	26115280	16640	16640	16640	16640	3
551	20241213	092200	26065360	16730	16730	16730	16730	0
552	20241213	092100	26065360	16730	16730	16730	16730	3
553	20241213	092000	26015170	16720	16710	16720	16710	2
554	20241213	091900	25981740	16610	16610	16610	16610	0
555	20241213	091800	25981740	16610	16610	16610	16610	0
556	20241213	091700	25981740	16610	16600	16610	16600	299
557	20241213	091600	21015370	16600	16620	16620	16600	73
558	20241213	091500	19802520	16620	16620	16620	16620	10
559	20241213	091400	19636320	16630	16640	16640	16630	348
560	20241213	091300	13848780	16640	16640	16640	16640	0
561	20241213	091200	13848780	16640	16640	16640	16640	0
562	20241213	091100	13848780	16640	16640	16640	16640	1
563	20241213	091000	13832140	16710	16710	16710	16710	0
564	20241213	090900	13832140	16710	16650	16710	16650	12
565	20241213	090800	13632280	16650	16650	16650	16650	84
566	20241213	090700	12233680	16650	16690	16690	16650	66
567	20241213	090600	11133800	16690	16690	16690	16690	1
568	20241213	090500	11117110	16690	16690	16690	16690	17
569	20241213	090400	10833380	16790	16790	16790	16790	1
570	20241213	090300	10816590	16750	16750	16750	16750	0
571	20241213	090200	10816590	16750	16750	16750	16750	2
572	20241213	090100	10783090	16760	16760	16760	16760	0
573	20241213	090000	10783090	16760	16770	16770	16760	643