KissMeData/065660/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194500	758752960	18600	18600	18600	18600	802
3	20241227	194400	758752960	18600	18600	18600	18600	0
4	20241227	194300	758752960	18600	18600	18600	18600	0
5	20241227	194200	758752960	18600	18600	18600	18600	0
6	20241227	194100	758752960	18600	18600	18600	18600	0
7	20241227	194000	758752960	18600	18600	18600	18600	0
8	20241227	193900	758752960	18600	18600	18600	18600	0
9	20241227	193800	758752960	18600	18600	18600	18600	0
10	20241227	193700	758752960	18600	18600	18600	18600	0
11	20241227	193600	758752960	18600	18600	18600	18600	0
12	20241227	193500	758752960	18600	18600	18600	18600	0
13	20241227	193400	758752960	18600	18600	18600	18600	0
14	20241227	193300	758752960	18600	18600	18600	18600	0
15	20241227	193200	758752960	18600	18600	18600	18600	0
16	20241227	193100	758752960	18600	18600	18600	18600	0
17	20241227	193000	758752960	18600	18600	18600	18600	0
18	20241227	192900	758752960	18600	18600	18600	18600	0
19	20241227	192800	758752960	18600	18600	18600	18600	0
20	20241227	192700	758752960	18600	18600	18600	18600	0
21	20241227	192600	758752960	18600	18600	18600	18600	0
22	20241227	192500	758752960	18600	18600	18600	18600	0
23	20241227	192400	758752960	18600	18600	18600	18600	0
24	20241227	192300	758752960	18600	18600	18600	18600	0
25	20241227	192200	758752960	18600	18600	18600	18600	0
26	20241227	192100	758752960	18600	18600	18600	18600	0
27	20241227	192000	758752960	18600	18600	18600	18600	0
28	20241227	191900	758752960	18600	18600	18600	18600	0
29	20241227	191800	758752960	18600	18600	18600	18600	0
30	20241227	191700	758752960	18600	18600	18600	18600	0
31	20241227	191600	758752960	18600	18600	18600	18600	0
32	20241227	191500	758752960	18600	18600	18600	18600	802
33	20241227	191400	758752960	18600	18600	18600	18600	0
34	20241227	191300	758752960	18600	18600	18600	18600	0
35	20241227	191200	758752960	18600	18600	18600	18600	0
36	20241227	191100	758752960	18600	18600	18600	18600	0
37	20241227	191000	758752960	18600	18600	18600	18600	0
38	20241227	190900	758752960	18600	18600	18600	18600	0
39	20241227	190800	758752960	18600	18600	18600	18600	0
40	20241227	190700	758752960	18600	18600	18600	18600	0
41	20241227	190600	758752960	18600	18600	18600	18600	0
42	20241227	190500	758752960	18600	18600	18600	18600	0
43	20241227	190400	758752960	18600	18600	18600	18600	0
44	20241227	190300	758752960	18600	18600	18600	18600	0
45	20241227	190200	758752960	18600	18600	18600	18600	0
46	20241227	190100	758752960	18600	18600	18600	18600	0
47	20241227	190000	758752960	18600	18600	18600	18600	0
48	20241227	185900	758752960	18600	18600	18600	18600	0
49	20241227	185800	758752960	18600	18600	18600	18600	0
50	20241227	185700	758752960	18600	18600	18600	18600	0
51	20241227	185600	758752960	18600	18600	18600	18600	0
52	20241227	185500	758752960	18600	18600	18600	18600	0
53	20241227	185400	758752960	18600	18600	18600	18600	0
54	20241227	185300	758752960	18600	18600	18600	18600	0
55	20241227	185200	758752960	18600	18600	18600	18600	0
56	20241227	185100	758752960	18600	18600	18600	18600	0
57	20241227	185000	758752960	18600	18600	18600	18600	0
58	20241227	184900	758752960	18600	18600	18600	18600	0
59	20241227	184800	758752960	18600	18600	18600	18600	0
60	20241227	184700	758752960	18600	18600	18600	18600	0
61	20241227	184600	758752960	18600	18600	18600	18600	0
62	20241227	184500	758752960	18600	18600	18600	18600	802
63	20241227	184400	758752960	18600	18600	18600	18600	0
64	20241227	184300	758752960	18600	18600	18600	18600	0
65	20241227	184200	758752960	18600	18600	18600	18600	0
66	20241227	184100	758752960	18600	18600	18600	18600	0
67	20241227	184000	758752960	18600	18600	18600	18600	0
68	20241227	183900	758752960	18600	18600	18600	18600	0
69	20241227	183800	758752960	18600	18600	18600	18600	0
70	20241227	183700	758752960	18600	18600	18600	18600	0
71	20241227	183600	758752960	18600	18600	18600	18600	0
72	20241227	183500	758752960	18600	18600	18600	18600	0
73	20241227	183400	758752960	18600	18600	18600	18600	0
74	20241227	183300	758752960	18600	18600	18600	18600	0
75	20241227	183200	758752960	18600	18600	18600	18600	0
76	20241227	183100	758752960	18600	18600	18600	18600	0
77	20241227	183000	758752960	18600	18600	18600	18600	0
78	20241227	182900	758752960	18600	18600	18600	18600	0
79	20241227	182800	758752960	18600	18600	18600	18600	0
80	20241227	182700	758752960	18600	18600	18600	18600	0
81	20241227	182600	758752960	18600	18600	18600	18600	0
82	20241227	182500	758752960	18600	18600	18600	18600	0
83	20241227	182400	758752960	18600	18600	18600	18600	0
84	20241227	182300	758752960	18600	18600	18600	18600	0
85	20241227	182200	758752960	18600	18600	18600	18600	0
86	20241227	182100	758752960	18600	18600	18600	18600	0
87	20241227	182000	758752960	18600	18600	18600	18600	0
88	20241227	181900	758752960	18600	18600	18600	18600	0
89	20241227	181800	758752960	18600	18600	18600	18600	0
90	20241227	181700	758752960	18600	18600	18600	18600	0
91	20241227	181600	758752960	18600	18600	18600	18600	0
92	20241227	181500	758752960	18600	18600	18600	18600	802
93	20241227	181400	758752960	18600	18600	18600	18600	0
94	20241227	181300	758752960	18600	18600	18600	18600	0
95	20241227	181200	758752960	18600	18600	18600	18600	0
96	20241227	181100	758752960	18600	18600	18600	18600	0
97	20241227	181000	758752960	18600	18600	18600	18600	0
98	20241227	180900	758752960	18600	18600	18600	18600	0
99	20241227	180800	758752960	18600	18600	18600	18600	0
100	20241227	180700	758752960	18600	18600	18600	18600	0
101	20241227	180600	758752960	18600	18600	18600	18600	0
102	20241227	180500	758752960	18600	18600	18600	18600	0
103	20241227	180400	758752960	18600	18600	18600	18600	0
104	20241227	180300	758752960	18600	18600	18600	18600	0
105	20241227	180200	758752960	18600	18600	18600	18600	0
106	20241227	180100	758752960	18600	18600	18600	18600	0
107	20241227	180000	758752960	18600	18600	18600	18600	0
108	20241227	175900	758752960	18600	18600	18600	18600	0
109	20241227	175800	758752960	18600	18600	18600	18600	0
110	20241227	175700	758752960	18600	18600	18600	18600	0
111	20241227	175600	758752960	18600	18600	18600	18600	0
112	20241227	175500	758752960	18600	18600	18600	18600	0
113	20241227	175400	758752960	18600	18600	18600	18600	0
114	20241227	175300	758752960	18600	18600	18600	18600	0
115	20241227	175200	758752960	18600	18600	18600	18600	0
116	20241227	175100	758752960	18600	18600	18600	18600	0
117	20241227	175000	758752960	18600	18600	18600	18600	0
118	20241227	174900	758752960	18600	18600	18600	18600	0
119	20241227	174800	758752960	18600	18600	18600	18600	0
120	20241227	174700	758752960	18600	18600	18600	18600	0
121	20241227	174600	758752960	18600	18600	18600	18600	0
122	20241227	174500	758752960	18600	18600	18600	18600	802
123	20241227	174400	758752960	18600	18600	18600	18600	0
124	20241227	174300	758752960	18600	18600	18600	18600	0
125	20241227	174200	758752960	18600	18600	18600	18600	0
126	20241227	174100	758752960	18600	18600	18600	18600	0
127	20241227	174000	758752960	18600	18600	18600	18600	0
128	20241227	173900	758752960	18600	18600	18600	18600	0
129	20241227	173800	758752960	18600	18600	18600	18600	0
130	20241227	173700	758752960	18600	18600	18600	18600	0
131	20241227	173600	758752960	18600	18600	18600	18600	0
132	20241227	173500	758752960	18600	18600	18600	18600	0
133	20241227	173400	758752960	18600	18600	18600	18600	0
134	20241227	173300	758752960	18600	18600	18600	18600	0
135	20241227	173200	758752960	18600	18600	18600	18600	0
136	20241227	173100	758752960	18600	18600	18600	18600	0
137	20241227	173000	758752960	18600	18600	18600	18600	0
138	20241227	172900	758752960	18600	18600	18600	18600	0
139	20241227	172800	758752960	18600	18600	18600	18600	0
140	20241227	172700	758752960	18600	18600	18600	18600	0
141	20241227	172600	758752960	18600	18600	18600	18600	0
142	20241227	172500	758752960	18600	18600	18600	18600	0
143	20241227	172400	758752960	18600	18600	18600	18600	0
144	20241227	172300	758752960	18600	18600	18600	18600	0
145	20241227	172200	758752960	18600	18600	18600	18600	0
146	20241227	172100	758752960	18600	18600	18600	18600	0
147	20241227	172000	758752960	18600	18600	18600	18600	0
148	20241227	171900	758752960	18600	18600	18600	18600	0
149	20241227	171800	758752960	18600	18600	18600	18600	0
150	20241227	171700	758752960	18600	18600	18600	18600	0
151	20241227	171600	758752960	18600	18600	18600	18600	0
152	20241227	171500	758752960	18600	18600	18600	18600	802
153	20241227	171400	758752960	18600	18600	18600	18600	0
154	20241227	171300	758752960	18600	18600	18600	18600	0
155	20241227	171200	758752960	18600	18600	18600	18600	0
156	20241227	171100	758752960	18600	18600	18600	18600	0
157	20241227	171000	758752960	18600	18600	18600	18600	0
158	20241227	170900	758752960	18600	18600	18600	18600	0
159	20241227	170800	758752960	18600	18600	18600	18600	0
160	20241227	170700	758752960	18600	18600	18600	18600	0
161	20241227	170600	758752960	18600	18600	18600	18600	0
162	20241227	170500	758752960	18600	18600	18600	18600	0
163	20241227	170400	758752960	18600	18600	18600	18600	0
164	20241227	170300	758752960	18600	18600	18600	18600	0
165	20241227	170200	758752960	18600	18600	18600	18600	0
166	20241227	170100	758752960	18600	18600	18600	18600	0
167	20241227	170000	758752960	18600	18600	18600	18600	0
168	20241227	165900	758752960	18600	18600	18600	18600	0
169	20241227	165800	758752960	18600	18600	18600	18600	0
170	20241227	165700	758752960	18600	18600	18600	18600	0
171	20241227	165600	758752960	18600	18600	18600	18600	0
172	20241227	165500	758752960	18600	18600	18600	18600	0
173	20241227	165400	758752960	18600	18600	18600	18600	0
174	20241227	165300	758752960	18600	18600	18600	18600	0
175	20241227	165200	758752960	18600	18600	18600	18600	0
176	20241227	165100	758752960	18600	18600	18600	18600	0
177	20241227	165000	758752960	18600	18600	18600	18600	0
178	20241227	164900	758752960	18600	18600	18600	18600	0
179	20241227	164800	758752960	18600	18600	18600	18600	0
180	20241227	164700	758752960	18600	18600	18600	18600	0
181	20241227	164600	758752960	18600	18600	18600	18600	0
182	20241227	164500	758752960	18600	18600	18600	18600	802
183	20241227	164400	758752960	18600	18600	18600	18600	0
184	20241227	164300	758752960	18600	18600	18600	18600	0
185	20241227	164200	758752960	18600	18600	18600	18600	0
186	20241227	164100	758752960	18600	18600	18600	18600	0
187	20241227	164000	758752960	18600	18600	18600	18600	0
188	20241227	163900	758752960	18600	18600	18600	18600	0
189	20241227	163800	758752960	18600	18600	18600	18600	0
190	20241227	163700	758752960	18600	18600	18600	18600	0
191	20241227	163600	758752960	18600	18600	18600	18600	0
192	20241227	163500	758752960	18600	18600	18600	18600	0
193	20241227	163400	758752960	18600	18600	18600	18600	0
194	20241227	163300	758752960	18600	18600	18600	18600	0
195	20241227	163200	758752960	18600	18600	18600	18600	0
196	20241227	163100	758752960	18600	18600	18600	18600	0
197	20241227	163000	758752960	18600	18600	18600	18600	0
198	20241227	162900	758752960	18600	18600	18600	18600	0
199	20241227	162800	758752960	18600	18600	18600	18600	0
200	20241227	162700	758752960	18600	18600	18600	18600	0
201	20241227	162600	758752960	18600	18600	18600	18600	0
202	20241227	162500	758752960	18600	18600	18600	18600	0
203	20241227	162400	758752960	18600	18600	18600	18600	0
204	20241227	162300	758752960	18600	18600	18600	18600	0
205	20241227	162200	758752960	18600	18600	18600	18600	0
206	20241227	162100	758752960	18600	18600	18600	18600	0
207	20241227	162000	758752960	18600	18600	18600	18600	0
208	20241227	161900	758752960	18600	18600	18600	18600	0
209	20241227	161800	758752960	18600	18600	18600	18600	0
210	20241227	161700	758752960	18600	18600	18600	18600	0
211	20241227	161600	758752960	18600	18600	18600	18600	0
212	20241227	161500	758752960	18600	18600	18600	18600	802
213	20241227	161400	758752960	18600	18600	18600	18600	0
214	20241227	161300	758752960	18600	18600	18600	18600	0
215	20241227	161200	758752960	18600	18600	18600	18600	0
216	20241227	161100	758752960	18600	18600	18600	18600	0
217	20241227	161000	758752960	18600	18600	18600	18600	0
218	20241227	160900	758752960	18600	18600	18600	18600	0
219	20241227	160800	758752960	18600	18600	18600	18600	0
220	20241227	160700	758752960	18600	18600	18600	18600	0
221	20241227	160600	758752960	18600	18600	18600	18600	0
222	20241227	160500	758752960	18600	18600	18600	18600	0
223	20241227	160400	758752960	18600	18600	18600	18600	0
224	20241227	160300	758752960	18600	18600	18600	18600	0
225	20241227	160200	758752960	18600	18600	18600	18600	0
226	20241227	160100	758752960	18600	18600	18600	18600	0
227	20241227	160000	758752960	18600	18600	18600	18600	0
228	20241227	155900	758752960	18600	18600	18600	18600	0
229	20241227	155800	758752960	18600	18600	18600	18600	0
230	20241227	155700	758752960	18600	18600	18600	18600	0
231	20241227	155600	758752960	18600	18600	18600	18600	0
232	20241227	155500	758752960	18600	18600	18600	18600	0
233	20241227	155400	758752960	18600	18600	18600	18600	0
234	20241227	155300	758752960	18600	18600	18600	18600	0
235	20241227	155200	758752960	18600	18600	18600	18600	0
236	20241227	155100	758752960	18600	18600	18600	18600	0
237	20241227	155000	758752960	18600	18600	18600	18600	0
238	20241227	154900	758752960	18600	18600	18600	18600	0
239	20241227	154800	758752960	18600	18600	18600	18600	0
240	20241227	154700	758752960	18600	18600	18600	18600	0
241	20241227	154600	758752960	18600	18600	18600	18600	0
242	20241227	154500	758752960	18600	18600	18600	18600	802
243	20241227	154400	758752960	18600	18600	18600	18600	0
244	20241227	154300	758752960	18600	18600	18600	18600	0
245	20241227	154200	758752960	18600	18600	18600	18600	0
246	20241227	154100	758752960	18600	18600	18600	18600	0
247	20241227	154000	758752960	18600	18600	18600	18600	0
248	20241227	153900	758752960	18600	18600	18600	18600	0
249	20241227	153800	758752960	18600	18600	18600	18600	0
250	20241227	153700	758752960	18600	18600	18600	18600	0
251	20241227	153600	758752960	18600	18600	18600	18600	0
252	20241227	153500	758752960	18600	18600	18600	18600	0
253	20241227	153400	758752960	18600	18600	18600	18600	0
254	20241227	153300	758752960	18600	18600	18600	18600	0
255	20241227	153200	758752960	18600	18600	18600	18600	0
256	20241227	153100	758752960	18600	18600	18600	18600	0
257	20241227	153000	758752960	18600	18600	18600	18600	802
258	20241227	152900	743835760	18460	18460	18460	18460	0
259	20241227	152800	743835760	18460	18460	18460	18460	0
260	20241227	152700	743835760	18460	18460	18460	18460	0
261	20241227	152600	743835760	18460	18460	18460	18460	0
262	20241227	152500	743835760	18460	18460	18460	18460	0
263	20241227	152400	743835760	18460	18460	18460	18460	0
264	20241227	152300	743835760	18460	18460	18460	18460	0
265	20241227	152200	743835760	18460	18460	18460	18460	0
266	20241227	152100	743835760	18460	18460	18460	18460	0
267	20241227	152000	743835760	18460	18460	18460	18460	0
268	20241227	151900	743835760	18460	18640	18640	18460	35
269	20241227	151800	743184080	18460	18540	18660	18440	1278
270	20241227	151700	719381000	18540	18530	18540	18530	53
271	20241227	151600	718398880	18380	18380	18380	18380	0
272	20241227	151500	718398880	18380	18380	18380	18380	34
273	20241227	151400	717773960	18370	18380	18390	18370	63
274	20241227	151300	716615780	18530	18390	18530	18360	113
275	20241227	151200	714539240	18560	18560	18560	18560	0
276	20241227	151100	714539240	18560	18560	18560	18560	0
277	20241227	151000	714539240	18560	18560	18560	18560	32
278	20241227	150900	713945320	18560	18560	18570	18560	647
279	20241227	150800	701936680	18560	18550	18560	18550	708
280	20241227	150700	688801220	18550	18550	18550	18550	343
281	20241227	150600	682438570	18400	18400	18400	18400	200
282	20241227	150500	678758570	18580	18580	18580	18580	9
283	20241227	150400	678591350	18580	18510	18580	18500	551
284	20241227	150300	668391660	18510	18510	18510	18450	141
285	20241227	150200	665787750	18500	18500	18510	18500	590
286	20241227	150100	654872390	18440	18400	18440	18400	670
287	20241227	150000	642537190	18400	18230	18400	18230	446
288	20241227	145900	634369920	18230	18120	18230	18120	518
289	20241227	145800	624957370	18100	18100	18100	18100	0
290	20241227	145700	624957370	18100	18100	18100	18100	0
291	20241227	145600	624957370	18100	18100	18100	18100	0
292	20241227	145500	624957370	18100	18110	18110	18100	500
293	20241227	145400	615905280	18110	18110	18110	18110	1
294	20241227	145300	615887170	18110	18110	18110	18110	0
295	20241227	145200	615887170	18110	18100	18110	18100	690
296	20241227	145100	603398160	18100	18070	18100	18070	10
297	20241227	145000	603217220	18050	18050	18050	18050	0
298	20241227	144900	603217220	18050	18050	18050	18050	0
299	20241227	144800	603217220	18050	18050	18050	18050	0
300	20241227	144700	603217220	18050	18050	18050	18050	0
301	20241227	144600	603217220	18050	18050	18050	18050	0
302	20241227	144500	603217220	18050	18050	18050	18050	0
303	20241227	144400	603217220	18050	18050	18050	18050	0
304	20241227	144300	603217220	18050	18050	18050	18050	0
305	20241227	144200	603217220	18050	18050	18050	18050	2
306	20241227	144100	603181120	18050	18050	18050	18050	0
307	20241227	144000	603181120	18050	18050	18050	18050	0
308	20241227	143900	603181120	18050	18050	18050	18050	0
309	20241227	143800	603181120	18050	18050	18050	18050	0
310	20241227	143700	603181120	18050	18050	18050	18050	4
311	20241227	143600	603108920	18050	18050	18050	18050	0
312	20241227	143500	603108920	18050	18050	18050	18050	0
313	20241227	143400	603108920	18050	18050	18050	18050	0
314	20241227	143300	603108920	18050	18050	18050	18050	1
315	20241227	143200	603090870	18140	18140	18140	18140	5
316	20241227	143100	603000170	18140	18140	18140	18140	0
317	20241227	143000	603000170	18140	18130	18140	18130	302
318	20241227	142900	597523890	18130	18130	18130	18130	77
319	20241227	142800	596127880	18140	18140	18140	18140	0
320	20241227	142700	596127880	18140	18140	18140	18140	1
321	20241227	142600	596109740	18140	18140	18140	18140	0
322	20241227	142500	596109740	18140	18140	18140	18140	0
323	20241227	142400	596109740	18140	18140	18140	18140	1
324	20241227	142300	596091600	18140	18140	18140	18140	130
325	20241227	142200	593733400	18120	18040	18120	18040	13
326	20241227	142100	593498150	18030	18080	18080	18030	15
327	20241227	142000	593227550	18030	18030	18030	18030	0
328	20241227	141900	593227550	18030	18030	18030	18030	127
329	20241227	141800	590937740	18030	18030	18030	18030	0
330	20241227	141700	590937740	18030	18030	18030	18030	0
331	20241227	141600	590937740	18030	18040	18040	18030	3
332	20241227	141500	590883640	18030	18030	18030	18030	0
333	20241227	141400	590883640	18030	18030	18030	18030	0
334	20241227	141300	590883640	18030	18030	18030	18030	0
335	20241227	141200	590883640	18030	18030	18030	18030	0
336	20241227	141100	590883640	18030	18030	18030	18030	0
337	20241227	141000	590883640	18030	18030	18030	18030	0
338	20241227	140900	590883640	18030	18030	18030	18030	40
339	20241227	140800	590162440	18030	18030	18030	18030	47
340	20241227	140700	589315030	18030	18140	18140	18030	128
341	20241227	140600	587004110	18020	18020	18020	18020	0
342	20241227	140500	587004110	18020	18020	18020	18020	7
343	20241227	140400	586877970	18010	18090	18090	18000	125
344	20241227	140300	584626980	18140	18140	18140	18140	0
345	20241227	140200	584626980	18140	18140	18140	18140	22
346	20241227	140100	584227900	18150	18150	18150	18150	0
347	20241227	140000	584227900	18150	18150	18150	18150	0
348	20241227	135900	584227900	18150	18150	18150	18150	0
349	20241227	135800	584227900	18150	18150	18150	18150	0
350	20241227	135700	584227900	18150	18150	18150	18150	0
351	20241227	135600	584227900	18150	18100	18150	18090	37
352	20241227	135500	583557090	18090	18090	18090	18090	5
353	20241227	135400	583466640	18090	18090	18090	18090	0
354	20241227	135300	583466640	18090	18090	18090	18090	0
355	20241227	135200	583466640	18090	18090	18090	18090	3
356	20241227	135100	583412370	18090	18090	18090	18090	2
357	20241227	135000	583376190	18000	18000	18000	18000	0
358	20241227	134900	583376190	18000	18000	18000	18000	0
359	20241227	134800	583376190	18000	18000	18000	18000	0
360	20241227	134700	583376190	18000	18000	18000	18000	0
361	20241227	134600	583376190	18000	18050	18050	18000	200
362	20241227	134500	579773040	18100	18100	18100	18100	36
363	20241227	134400	579121440	18100	18100	18100	18100	0
364	20241227	134300	579121440	18100	18100	18100	18100	0
365	20241227	134200	579121440	18100	18100	18100	18100	0
366	20241227	134100	579121440	18100	18100	18100	18100	0
367	20241227	134000	579121440	18100	18100	18100	18100	0
368	20241227	133900	579121440	18100	18100	18100	18100	0
369	20241227	133800	579121440	18100	18100	18100	18100	0
370	20241227	133700	579121440	18100	18100	18100	18100	0
371	20241227	133600	579121440	18100	18100	18100	18100	2
372	20241227	133500	579085240	18110	18110	18110	18110	1
373	20241227	133400	579067130	18130	18130	18130	18130	0
374	20241227	133300	579067130	18130	18130	18130	18130	0
375	20241227	133200	579067130	18130	18130	18130	18130	0
376	20241227	133100	579067130	18130	18130	18130	18130	12
377	20241227	133000	578849570	18130	18130	18130	18130	0
378	20241227	132900	578849570	18130	18130	18130	18130	0
379	20241227	132800	578849570	18130	18130	18130	18130	0
380	20241227	132700	578849570	18130	18130	18130	18130	10
381	20241227	132600	578668270	18130	18130	18130	18130	1
382	20241227	132500	578650140	18130	18130	18130	18130	5
383	20241227	132400	578559490	18130	18130	18130	18130	3
384	20241227	132300	578505100	18130	18130	18130	18130	1
385	20241227	132200	578486970	18140	18140	18140	18140	0
386	20241227	132100	578486970	18140	17990	18140	17990	335
387	20241227	132000	572449950	18010	17980	18010	17980	83
388	20241227	131900	570956110	17980	17980	17980	17980	0
389	20241227	131800	570956110	17980	17980	17980	17980	0
390	20241227	131700	570956110	17980	17980	17980	17980	0
391	20241227	131600	570956110	17980	17860	17980	17860	3
392	20241227	131500	570902290	17850	17850	17850	17850	62
393	20241227	131400	569795590	17800	17800	17800	17800	53
394	20241227	131300	568852190	17760	17850	17850	17760	750
395	20241227	131200	555526740	17860	17870	17870	17860	180
396	20241227	131100	552311880	17910	17880	17970	17870	628
397	20241227	131000	541087000	17870	17870	17870	17870	109
398	20241227	130900	539139170	17870	17870	17870	17870	0
399	20241227	130800	539139170	17870	17940	17940	17870	680
400	20241227	130700	526978850	17970	17970	17970	17970	1
401	20241227	130600	526960880	17970	17970	17970	17970	1
402	20241227	130500	526942910	17970	17970	17970	17970	14
403	20241227	130400	526691330	17970	17970	17970	17970	286
404	20241227	130300	521551910	17970	17970	17970	17970	6
405	20241227	130200	521444090	17980	17980	17980	17980	0
406	20241227	130100	521444090	17980	17980	17980	17980	0
407	20241227	130000	521444090	17980	17860	17980	17860	359
408	20241227	125900	515018380	17860	17870	17870	17860	119
409	20241227	125800	512892040	17870	17930	17930	17870	2117
410	20241227	125700	475022710	17930	17950	17950	17930	736
411	20241227	125600	461820770	17950	17950	17950	17950	300
412	20241227	125500	456435770	17960	17960	17960	17960	33
413	20241227	125400	455843090	17950	17960	17960	17950	607
414	20241227	125300	444946770	17970	17970	17970	17970	0
415	20241227	125200	444946770	17970	17970	17970	17970	10
416	20241227	125100	444767070	17960	17960	17960	17960	0
417	20241227	125000	444767070	17960	18010	18010	17960	300
418	20241227	124900	439375560	18010	18010	18010	18010	0
419	20241227	124800	439375560	18010	18010	18010	18010	0
420	20241227	124700	439375560	18010	18010	18010	18010	0
421	20241227	124600	439375560	18010	18010	18010	18010	0
422	20241227	124500	439375560	18010	18000	18010	18000	73
423	20241227	124400	438061010	17990	17990	17990	17930	56
424	20241227	124300	437056470	17950	17950	17950	17950	0
425	20241227	124200	437056470	17950	17950	17950	17950	0
426	20241227	124100	437056470	17950	17950	17950	17950	0
427	20241227	124000	437056470	17950	17960	17960	17950	270
428	20241227	123900	432209330	17960	17960	17960	17960	10
429	20241227	123800	432029730	17950	18030	18030	17950	300
430	20241227	123700	426636050	18060	18060	18060	18060	95
431	20241227	123600	424920350	18060	18060	18060	18060	7
432	20241227	123500	424793930	18060	18190	18190	18060	255
433	20241227	123400	420187980	18000	18000	18000	18000	0
434	20241227	123300	420187980	18000	18150	18150	18000	32
435	20241227	123200	419611220	18170	18170	18170	18170	0
436	20241227	123100	419611220	18170	18170	18170	18170	7
437	20241227	123000	419484030	18220	18220	18220	18220	175
438	20241227	122900	416295530	18220	18220	18220	18220	0
439	20241227	122800	416295530	18220	18220	18220	18220	0
440	20241227	122700	416295530	18220	18220	18220	18220	55
441	20241227	122600	415293430	18170	18120	18170	18120	1129
442	20241227	122500	394817110	18010	18010	18010	18010	46
443	20241227	122400	393988650	18010	18010	18010	18010	0
444	20241227	122300	393988650	18010	18010	18010	18010	1
445	20241227	122200	393970640	18050	18050	18050	18050	33
446	20241227	122100	393374990	18050	18050	18050	18050	5
447	20241227	122000	393284740	18050	18050	18050	18050	63
448	20241227	121900	392147590	18060	18060	18060	18060	22
449	20241227	121800	391750270	18050	18050	18050	18050	0
450	20241227	121700	391750270	18050	18050	18050	18050	0
451	20241227	121600	391750270	18050	18150	18150	18050	31
452	20241227	121500	391187720	18150	18150	18150	18150	16
453	20241227	121400	390897320	18150	18050	18150	18050	173
454	20241227	121300	387766150	17990	17940	17990	17940	101
455	20241227	121200	385954160	17940	17940	17940	17940	0
456	20241227	121100	385954160	17940	18050	18050	17940	32
457	20241227	121000	385378640	17930	17930	17930	17930	0
458	20241227	120900	385378640	17930	17930	17930	17930	30
459	20241227	120800	384840740	18100	18100	18100	18100	500
460	20241227	120700	375790740	17910	17960	18100	17900	352
461	20241227	120600	369475260	17960	18030	18030	17960	662
462	20241227	120500	357555490	18030	18030	18030	18030	0
463	20241227	120400	357555490	18030	18090	18090	18030	149
464	20241227	120300	354862600	18090	18090	18090	18090	0
465	20241227	120200	354862600	18090	18090	18090	18090	0
466	20241227	120100	354862600	18090	18190	18190	18080	322
467	20241227	120000	349018660	18190	18190	18190	18190	0
468	20241227	115900	349018660	18190	18190	18190	18190	30
469	20241227	115800	348472960	18190	18190	18190	18190	21
470	20241227	115700	348090970	18190	18190	18190	18190	0
471	20241227	115600	348090970	18190	18190	18190	18190	0
472	20241227	115500	348090970	18190	18230	18230	18190	84
473	20241227	115400	346560810	18230	18230	18230	18230	0
474	20241227	115300	346560810	18230	18230	18230	18230	0
475	20241227	115200	346560810	18230	18230	18230	18230	0
476	20241227	115100	346560810	18230	18230	18230	18230	6
477	20241227	115000	346451430	18220	18220	18220	18220	0
478	20241227	114900	346451430	18220	18260	18260	18220	15
479	20241227	114800	346177820	18260	18260	18260	18260	41
480	20241227	114700	345429160	18300	18300	18300	18300	0
481	20241227	114600	345429160	18300	18330	18340	18300	12
482	20241227	114500	345209230	18260	18260	18260	18260	59
483	20241227	114400	344131890	18260	18340	18340	18260	11
484	20241227	114300	343930950	18360	18360	18360	18360	0
485	20241227	114200	343930950	18360	18360	18360	18360	34
486	20241227	114100	343306710	18260	18280	18280	18260	36
487	20241227	114000	342649250	18270	18270	18270	18270	57
488	20241227	113900	341607860	18270	18270	18270	18270	0
489	20241227	113800	341607860	18270	18270	18270	18270	0
490	20241227	113700	341607860	18270	18270	18270	18270	0
491	20241227	113600	341607860	18270	18270	18270	18270	0
492	20241227	113500	341607860	18270	18270	18270	18270	0
493	20241227	113400	341607860	18270	18270	18270	18270	0
494	20241227	113300	341607860	18270	18520	18520	18270	110
495	20241227	113200	339595660	18550	18550	18550	18550	0
496	20241227	113100	339595660	18550	18260	18550	18260	1094
497	20241227	113000	319404190	18250	18260	18260	18250	50
498	20241227	112900	318491410	18240	18240	18240	18240	2
499	20241227	112800	318454930	18240	18240	18240	18240	0
500	20241227	112700	318454930	18240	18250	18250	18240	61
501	20241227	112600	317342270	18240	18250	18250	18240	50
502	20241227	112500	316430250	18380	18210	18380	18210	550
503	20241227	112400	306327140	18320	18330	18330	18320	200
504	20241227	112300	302662140	18360	18360	18360	18360	0
505	20241227	112200	302662140	18360	18360	18360	18360	0
506	20241227	112100	302662140	18360	18360	18360	18360	0
507	20241227	112000	302662140	18360	18360	18360	18360	10
508	20241227	111900	302478540	18180	18180	18180	18180	100
509	20241227	111800	300660540	18150	18150	18150	18150	1
510	20241227	111700	300642390	18270	18270	18270	18270	0
511	20241227	111600	300642390	18270	18270	18270	18270	0
512	20241227	111500	300642390	18270	18220	18270	18220	471
513	20241227	111400	292047630	18100	18210	18220	18100	198
514	20241227	111300	288443710	18170	18080	18180	18080	254
515	20241227	111200	283836110	18180	18180	18180	18180	16
516	20241227	111100	283545230	18250	18250	18250	18250	0
517	20241227	111000	283545230	18250	18250	18250	18250	0
518	20241227	110900	283545230	18250	18250	18250	18250	0
519	20241227	110800	283545230	18250	18250	18250	18250	0
520	20241227	110700	283545230	18250	18000	18250	18000	121
521	20241227	110600	281364730	18000	17990	18000	17970	206
522	20241227	110500	277659820	18000	18000	18080	17990	375
523	20241227	110400	270908800	18000	18030	18030	18000	178
524	20241227	110300	267703570	18030	18150	18150	18000	491
525	20241227	110200	258832530	18170	18210	18210	18160	1493
526	20241227	110100	231676030	18210	18270	18270	18200	123
527	20241227	110000	229431030	18300	18440	18440	18300	1054
528	20241227	105900	210097060	18450	18450	18450	18450	91
529	20241227	105800	208418110	18450	18460	18460	18450	132
530	20241227	105700	205982660	18450	18450	18450	18450	0
531	20241227	105600	205982660	18450	18460	18460	18450	270
532	20241227	105500	201001040	18450	18480	18480	18450	347
533	20241227	105400	194598170	18580	18580	18580	18580	0
534	20241227	105300	194598170	18580	18560	18580	18560	38
535	20241227	105200	193892550	18580	18580	18580	18580	0
536	20241227	105100	193892550	18580	18580	18580	18580	0
537	20241227	105000	193892550	18580	18580	18580	18580	0
538	20241227	104900	193892550	18580	18550	18580	18550	592
539	20241227	104800	182910700	18460	18460	18460	18460	0
540	20241227	104700	182910700	18460	18460	18460	18460	0
541	20241227	104600	182910700	18460	18480	18480	18460	142
542	20241227	104500	180289170	18480	18480	18480	18480	1
543	20241227	104400	180270690	18580	18580	18580	18580	0
544	20241227	104300	180270690	18580	18580	18580	18580	27
545	20241227	104200	179769030	18580	18580	18580	18580	1
546	20241227	104100	179750450	18590	18480	18590	18480	41
547	20241227	104000	178992660	18480	18480	18480	18480	7
548	20241227	103900	178863300	18480	18480	18480	18480	1
549	20241227	103800	178844820	18480	18480	18480	18480	0
550	20241227	103700	178844820	18480	18480	18480	18480	0
551	20241227	103600	178844820	18480	18480	18480	18480	70
552	20241227	103500	177551220	18530	18520	18530	18520	167
553	20241227	103400	174456820	18480	18480	18480	18480	0
554	20241227	103300	174456820	18480	18480	18480	18480	20
555	20241227	103200	174087220	18480	18480	18480	18480	0
556	20241227	103100	174087220	18480	18500	18500	18480	36
557	20241227	103000	173421570	18520	18520	18520	18520	0
558	20241227	102900	173421570	18520	18520	18520	18520	0
559	20241227	102800	173421570	18520	18530	18530	18520	125
560	20241227	102700	171106230	18530	18530	18530	18530	0
561	20241227	102600	171106230	18530	18530	18530	18530	0
562	20241227	102500	171106230	18530	18530	18530	18530	1
563	20241227	102400	171087700	18530	18530	18530	18530	60
564	20241227	102300	169975900	18530	18530	18530	18530	31
565	20241227	102200	169401470	18530	18530	18530	18530	24
566	20241227	102100	168956750	18600	18600	18600	18600	0
567	20241227	102000	168956750	18600	18600	18600	18600	6
568	20241227	101900	168845150	18520	18520	18520	18520	28
569	20241227	101800	168326590	18530	18550	18550	18530	320
570	20241227	101700	162394330	18540	18540	18540	18540	1
571	20241227	101600	162375790	18600	18600	18600	18600	0
572	20241227	101500	162375790	18600	18600	18600	18600	100
573	20241227	101400	160515790	18600	18600	18600	18600	10
574	20241227	101300	160329790	18520	18540	18540	18520	20
575	20241227	101200	159959360	18600	18600	18600	18600	0
576	20241227	101100	159959360	18600	18600	18600	18600	0
577	20241227	101000	159959360	18600	18600	18600	18600	0
578	20241227	100900	159959360	18600	18600	18600	18600	0
579	20241227	100800	159959360	18600	18590	18620	18590	115
580	20241227	100700	157820450	18590	18590	18590	18590	5
581	20241227	100600	157727500	18590	18580	18590	18580	164
582	20241227	100500	154680370	18580	18500	18580	18480	213
583	20241227	100400	150743830	18480	18480	18480	18480	0
584	20241227	100300	150743830	18480	18490	18490	18480	55
585	20241227	100200	149727150	18480	18480	18480	18480	10
586	20241227	100100	149542350	18570	18570	18570	18570	0
587	20241227	100000	149542350	18570	18490	18570	18490	2
588	20241227	095900	149505290	18490	18490	18490	18490	0
589	20241227	095800	149505290	18490	18490	18490	18490	3
590	20241227	095700	149449820	18590	18520	18590	18500	62
591	20241227	095600	148302690	18580	18580	18580	18580	0
592	20241227	095500	148302690	18580	18510	18580	18510	150
593	20241227	095400	145522410	18520	18520	18520	18520	8
594	20241227	095300	145374250	18510	18520	18530	18510	341
595	20241227	095200	139058680	18520	18520	18520	18520	1
596	20241227	095100	139040160	18520	18540	18540	18520	133
597	20241227	095000	136576710	18550	18550	18550	18550	2
598	20241227	094900	136539610	18550	18550	18550	18550	1
599	20241227	094800	136521060	18550	18550	18550	18550	0
600	20241227	094700	136521060	18550	18560	18560	18550	55
601	20241227	094600	135500800	18550	18560	18560	18550	310
602	20241227	094500	129749760	18710	18570	18710	18550	23
603	20241227	094400	129322790	18720	18570	18720	18570	19
604	20241227	094300	128968460	18660	18630	18660	18560	40
605	20241227	094200	128225160	18640	18640	18720	18640	336
606	20241227	094100	121962040	18640	18690	18690	18640	44
607	20241227	094000	121141790	18690	18690	18690	18690	255
608	20241227	093900	116375840	18690	18690	18690	18690	1
609	20241227	093800	116357150	18680	18680	18680	18680	130
610	20241227	093700	113928750	18800	18780	18800	18780	100
611	20241227	093600	112048900	18650	18700	18700	18650	57
612	20241227	093500	110985700	18800	18800	18800	18800	4
613	20241227	093400	110910500	18810	18640	18810	18630	5
614	20241227	093300	110816980	18740	18820	18820	18740	275
615	20241227	093200	105662830	18820	18820	18820	18820	34
616	20241227	093100	105022950	18740	18780	18820	18740	76
617	20241227	093000	103597780	18820	18740	18820	18740	173
618	20241227	092900	100353190	18740	18700	18850	18630	209
619	20241227	092800	96446810	18700	18650	18700	18630	6
620	20241227	092700	96334870	18650	18630	18650	18630	52
621	20241227	092600	95365580	18640	18640	18640	18640	0
622	20241227	092500	95365580	18640	18640	18640	18640	34
623	20241227	092400	94731820	18540	18520	18600	18520	91
624	20241227	092300	93044060	18570	18530	18570	18530	60
625	20241227	092200	91929980	18540	18550	18550	18540	113
626	20241227	092100	89834930	18560	18560	18560	18560	0
627	20241227	092000	89834930	18560	18560	18560	18560	131
628	20241227	091900	87403570	18560	18460	18560	18460	72
629	20241227	091800	86068450	18460	18460	18460	18460	53
630	20241227	091700	85090070	18460	18460	18460	18460	7
631	20241227	091600	84960850	18460	18460	18460	18460	4
632	20241227	091500	84887010	18450	18460	18460	18450	403
633	20241227	091400	77447670	18560	18560	18560	18560	0
634	20241227	091300	77447670	18560	18560	18560	18560	6
635	20241227	091200	77336310	18560	18560	18560	18560	2
636	20241227	091100	77299190	18460	18490	18490	18450	78
637	20241227	091000	75859310	18450	18450	18450	18450	0
638	20241227	090900	75859310	18450	18450	18450	18450	61
639	20241227	090800	74733860	18440	18470	18480	18440	134
640	20241227	090700	72258720	18470	18500	18500	18470	78
641	20241227	090600	70817110	18530	18600	18600	18480	505
642	20241227	090500	61459580	18480	18560	18560	18480	510
643	20241227	090400	52023180	18560	18610	18610	18560	511
644	20241227	090300	42537770	18650	18650	18650	18640	674
645	20241227	090200	29973370	18770	18640	18770	18640	36
646	20241227	090100	29301550	18640	18920	18920	18640	638
647	20241227	090000	17371100	18920	18930	18940	18640	921