KissMeData/006660/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	184800	1648741930	9100	9100	9100	9100	2420
3	20241204	184700	1648741930	9100	9100	9100	9100	0
4	20241204	184600	1648741930	9100	9100	9100	9100	0
5	20241204	184500	1648741930	9100	9100	9100	9100	0
6	20241204	184400	1648741930	9100	9100	9100	9100	0
7	20241204	184300	1648741930	9100	9100	9100	9100	0
8	20241204	184200	1648741930	9100	9100	9100	9100	0
9	20241204	184100	1648741930	9100	9100	9100	9100	0
10	20241204	184000	1648741930	9100	9100	9100	9100	0
11	20241204	183900	1648741930	9100	9100	9100	9100	0
12	20241204	183800	1648741930	9100	9100	9100	9100	0
13	20241204	183700	1648741930	9100	9100	9100	9100	0
14	20241204	183600	1648741930	9100	9100	9100	9100	0
15	20241204	183500	1648741930	9100	9100	9100	9100	0
16	20241204	183400	1648741930	9100	9100	9100	9100	0
17	20241204	183300	1648741930	9100	9100	9100	9100	0
18	20241204	183200	1648741930	9100	9100	9100	9100	0
19	20241204	183100	1648741930	9100	9100	9100	9100	0
20	20241204	183000	1648741930	9100	9100	9100	9100	0
21	20241204	182900	1648741930	9100	9100	9100	9100	0
22	20241204	182800	1648741930	9100	9100	9100	9100	0
23	20241204	182700	1648741930	9100	9100	9100	9100	0
24	20241204	182600	1648741930	9100	9100	9100	9100	0
25	20241204	182500	1648741930	9100	9100	9100	9100	0
26	20241204	182400	1648741930	9100	9100	9100	9100	0
27	20241204	182300	1648741930	9100	9100	9100	9100	0
28	20241204	182200	1648741930	9100	9100	9100	9100	0
29	20241204	182100	1648741930	9100	9100	9100	9100	0
30	20241204	182000	1648741930	9100	9100	9100	9100	0
31	20241204	181900	1648741930	9100	9100	9100	9100	0
32	20241204	181800	1648741930	9100	9100	9100	9100	2420
33	20241204	181700	1648741930	9100	9100	9100	9100	0
34	20241204	181600	1648741930	9100	9100	9100	9100	0
35	20241204	181500	1648741930	9100	9100	9100	9100	0
36	20241204	181400	1648741930	9100	9100	9100	9100	0
37	20241204	181300	1648741930	9100	9100	9100	9100	0
38	20241204	181200	1648741930	9100	9100	9100	9100	0
39	20241204	181100	1648741930	9100	9100	9100	9100	0
40	20241204	181000	1648741930	9100	9100	9100	9100	0
41	20241204	180900	1648741930	9100	9100	9100	9100	0
42	20241204	180800	1648741930	9100	9100	9100	9100	0
43	20241204	180700	1648741930	9100	9100	9100	9100	0
44	20241204	180600	1648741930	9100	9100	9100	9100	0
45	20241204	180500	1648741930	9100	9100	9100	9100	0
46	20241204	180400	1648741930	9100	9100	9100	9100	0
47	20241204	180300	1648741930	9100	9100	9100	9100	0
48	20241204	180200	1648741930	9100	9100	9100	9100	0
49	20241204	180100	1648741930	9100	9100	9100	9100	0
50	20241204	180000	1648741930	9100	9100	9100	9100	0
51	20241204	175900	1648741930	9100	9100	9100	9100	0
52	20241204	175800	1648741930	9100	9100	9100	9100	0
53	20241204	175700	1648741930	9100	9100	9100	9100	0
54	20241204	175600	1648741930	9100	9100	9100	9100	0
55	20241204	175500	1648741930	9100	9100	9100	9100	0
56	20241204	175400	1648741930	9100	9100	9100	9100	0
57	20241204	175300	1648741930	9100	9100	9100	9100	0
58	20241204	175200	1648741930	9100	9100	9100	9100	0
59	20241204	175100	1648741930	9100	9100	9100	9100	0
60	20241204	175000	1648741930	9100	9100	9100	9100	0
61	20241204	174900	1648741930	9100	9100	9100	9100	0
62	20241204	174800	1648741930	9100	9100	9100	9100	2420
63	20241204	174700	1648741930	9100	9100	9100	9100	0
64	20241204	174600	1648741930	9100	9100	9100	9100	0
65	20241204	174500	1648741930	9100	9100	9100	9100	0
66	20241204	174400	1648741930	9100	9100	9100	9100	0
67	20241204	174300	1648741930	9100	9100	9100	9100	0
68	20241204	174200	1648741930	9100	9100	9100	9100	0
69	20241204	174100	1648741930	9100	9100	9100	9100	0
70	20241204	174000	1648741930	9100	9100	9100	9100	0
71	20241204	173900	1648741930	9100	9100	9100	9100	0
72	20241204	173800	1648741930	9100	9100	9100	9100	0
73	20241204	173700	1648741930	9100	9100	9100	9100	0
74	20241204	173600	1648741930	9100	9100	9100	9100	0
75	20241204	173500	1648741930	9100	9100	9100	9100	0
76	20241204	173400	1648741930	9100	9100	9100	9100	0
77	20241204	173300	1648741930	9100	9100	9100	9100	0
78	20241204	173200	1648741930	9100	9100	9100	9100	0
79	20241204	173100	1648741930	9100	9100	9100	9100	0
80	20241204	173000	1648741930	9100	9100	9100	9100	0
81	20241204	172900	1648741930	9100	9100	9100	9100	0
82	20241204	172800	1648741930	9100	9100	9100	9100	0
83	20241204	172700	1648741930	9100	9100	9100	9100	0
84	20241204	172600	1648741930	9100	9100	9100	9100	0
85	20241204	172500	1648741930	9100	9100	9100	9100	0
86	20241204	172400	1648741930	9100	9100	9100	9100	0
87	20241204	172300	1648741930	9100	9100	9100	9100	0
88	20241204	172200	1648741930	9100	9100	9100	9100	0
89	20241204	172100	1648741930	9100	9100	9100	9100	0
90	20241204	172000	1648741930	9100	9100	9100	9100	0
91	20241204	171900	1648741930	9100	9100	9100	9100	0
92	20241204	171800	1648741930	9100	9100	9100	9100	2420
93	20241204	171700	1648741930	9100	9100	9100	9100	0
94	20241204	171600	1648741930	9100	9100	9100	9100	0
95	20241204	171500	1648741930	9100	9100	9100	9100	0
96	20241204	171400	1648741930	9100	9100	9100	9100	0
97	20241204	171300	1648741930	9100	9100	9100	9100	0
98	20241204	171200	1648741930	9100	9100	9100	9100	0
99	20241204	171100	1648741930	9100	9100	9100	9100	0
100	20241204	171000	1648741930	9100	9100	9100	9100	0
101	20241204	170900	1648741930	9100	9100	9100	9100	0
102	20241204	170800	1648741930	9100	9100	9100	9100	0
103	20241204	170700	1648741930	9100	9100	9100	9100	0
104	20241204	170600	1648741930	9100	9100	9100	9100	0
105	20241204	170500	1648741930	9100	9100	9100	9100	0
106	20241204	170400	1648741930	9100	9100	9100	9100	0
107	20241204	170300	1648741930	9100	9100	9100	9100	0
108	20241204	170200	1648741930	9100	9100	9100	9100	0
109	20241204	170100	1648741930	9100	9100	9100	9100	0
110	20241204	170000	1648741930	9100	9100	9100	9100	0
111	20241204	165900	1648741930	9100	9100	9100	9100	0
112	20241204	165800	1648741930	9100	9100	9100	9100	0
113	20241204	165700	1648741930	9100	9100	9100	9100	0
114	20241204	165600	1648741930	9100	9100	9100	9100	0
115	20241204	165500	1648741930	9100	9100	9100	9100	0
116	20241204	165400	1648741930	9100	9100	9100	9100	0
117	20241204	165300	1648741930	9100	9100	9100	9100	0
118	20241204	165200	1648741930	9100	9100	9100	9100	0
119	20241204	165100	1648741930	9100	9100	9100	9100	0
120	20241204	165000	1648741930	9100	9100	9100	9100	0
121	20241204	164900	1648741930	9100	9100	9100	9100	0
122	20241204	164800	1648741930	9100	9100	9100	9100	2420
123	20241204	164700	1648741930	9100	9100	9100	9100	0
124	20241204	164600	1648741930	9100	9100	9100	9100	0
125	20241204	164500	1648741930	9100	9100	9100	9100	0
126	20241204	164400	1648741930	9100	9100	9100	9100	0
127	20241204	164300	1648741930	9100	9100	9100	9100	0
128	20241204	164200	1648741930	9100	9100	9100	9100	0
129	20241204	164100	1648741930	9100	9100	9100	9100	0
130	20241204	164000	1648741930	9100	9100	9100	9100	0
131	20241204	163900	1648741930	9100	9100	9100	9100	0
132	20241204	163800	1648741930	9100	9100	9100	9100	0
133	20241204	163700	1648741930	9100	9100	9100	9100	0
134	20241204	163600	1648741930	9100	9100	9100	9100	0
135	20241204	163500	1648741930	9100	9100	9100	9100	0
136	20241204	163400	1648741930	9100	9100	9100	9100	0
137	20241204	163300	1648741930	9100	9100	9100	9100	0
138	20241204	163200	1648741930	9100	9100	9100	9100	0
139	20241204	163100	1648741930	9100	9100	9100	9100	0
140	20241204	163000	1648741930	9100	9100	9100	9100	0
141	20241204	162900	1648741930	9100	9100	9100	9100	0
142	20241204	162800	1648741930	9100	9100	9100	9100	0
143	20241204	162700	1648741930	9100	9100	9100	9100	0
144	20241204	162600	1648741930	9100	9100	9100	9100	0
145	20241204	162500	1648741930	9100	9100	9100	9100	0
146	20241204	162400	1648741930	9100	9100	9100	9100	0
147	20241204	162300	1648741930	9100	9100	9100	9100	0
148	20241204	162200	1648741930	9100	9100	9100	9100	0
149	20241204	162100	1648741930	9100	9100	9100	9100	0
150	20241204	162000	1648741930	9100	9100	9100	9100	0
151	20241204	161900	1648741930	9100	9100	9100	9100	0
152	20241204	161800	1648741930	9100	9100	9100	9100	2420
153	20241204	161700	1648741930	9100	9100	9100	9100	0
154	20241204	161600	1648741930	9100	9100	9100	9100	0
155	20241204	161500	1648741930	9100	9100	9100	9100	0
156	20241204	161400	1648741930	9100	9100	9100	9100	0
157	20241204	161300	1648741930	9100	9100	9100	9100	0
158	20241204	161200	1648741930	9100	9100	9100	9100	0
159	20241204	161100	1648741930	9100	9100	9100	9100	0
160	20241204	161000	1648741930	9100	9100	9100	9100	0
161	20241204	160900	1648741930	9100	9100	9100	9100	0
162	20241204	160800	1648741930	9100	9100	9100	9100	0
163	20241204	160700	1648741930	9100	9100	9100	9100	0
164	20241204	160600	1648741930	9100	9100	9100	9100	0
165	20241204	160500	1648741930	9100	9100	9100	9100	0
166	20241204	160400	1648741930	9100	9100	9100	9100	0
167	20241204	160300	1648741930	9100	9100	9100	9100	0
168	20241204	160200	1648741930	9100	9100	9100	9100	0
169	20241204	160100	1648741930	9100	9100	9100	9100	0
170	20241204	160000	1648741930	9100	9100	9100	9100	0
171	20241204	155900	1648741930	9100	9100	9100	9100	0
172	20241204	155800	1648741930	9100	9100	9100	9100	0
173	20241204	155700	1648741930	9100	9100	9100	9100	0
174	20241204	155600	1648741930	9100	9100	9100	9100	0
175	20241204	155500	1648741930	9100	9100	9100	9100	0
176	20241204	155400	1648741930	9100	9100	9100	9100	0
177	20241204	155300	1648741930	9100	9100	9100	9100	0
178	20241204	155200	1648741930	9100	9100	9100	9100	0
179	20241204	155100	1648741930	9100	9100	9100	9100	0
180	20241204	155000	1648741930	9100	9100	9100	9100	0
181	20241204	154900	1648741930	9100	9100	9100	9100	0
182	20241204	154800	1648741930	9100	9100	9100	9100	2420
183	20241204	154700	1648741930	9100	9100	9100	9100	0
184	20241204	154600	1648741930	9100	9100	9100	9100	0
185	20241204	154500	1648741930	9100	9100	9100	9100	0
186	20241204	154400	1648741930	9100	9100	9100	9100	0
187	20241204	154300	1648741930	9100	9100	9100	9100	0
188	20241204	154200	1648741930	9100	9100	9100	9100	0
189	20241204	154100	1648741930	9100	9100	9100	9100	0
190	20241204	154000	1648741930	9100	9100	9100	9100	0
191	20241204	153900	1648741930	9100	9100	9100	9100	0
192	20241204	153800	1648741930	9100	9100	9100	9100	0
193	20241204	153700	1648741930	9100	9100	9100	9100	0
194	20241204	153600	1648741930	9100	9100	9100	9100	0
195	20241204	153500	1648741930	9100	9100	9100	9100	0
196	20241204	153400	1648741930	9100	9100	9100	9100	0
197	20241204	153300	1648741930	9100	9100	9100	9100	0
198	20241204	153200	1648741930	9100	9100	9100	9100	0
199	20241204	153100	1648741930	9100	9100	9100	9100	0
200	20241204	153000	1648741930	9100	9100	9100	9100	2420
201	20241204	152900	1626719930	9140	9140	9140	9140	0
202	20241204	152800	1626719930	9140	9140	9140	9140	0
203	20241204	152700	1626719930	9140	9140	9140	9140	0
204	20241204	152600	1626719930	9140	9140	9140	9140	0
205	20241204	152500	1626719930	9140	9140	9140	9140	0
206	20241204	152400	1626719930	9140	9140	9140	9140	0
207	20241204	152300	1626719930	9140	9140	9140	9140	0
208	20241204	152200	1626719930	9140	9140	9140	9140	0
209	20241204	152100	1626719930	9140	9140	9140	9140	0
210	20241204	152000	1626719930	9140	9140	9140	9140	0
211	20241204	151900	1626719930	9140	9140	9150	9140	187
212	20241204	151800	1625009700	9140	9160	9160	9070	3557
213	20241204	151700	1592673900	9160	9160	9160	9160	2
214	20241204	151600	1592655580	9160	9160	9170	9160	28
215	20241204	151500	1592399060	9170	9150	9170	9150	889
216	20241204	151400	1584251230	9150	9130	9160	9120	25
217	20241204	151300	1584023010	9160	9160	9160	9100	765
218	20241204	151200	1577039580	9170	9170	9170	9170	123
219	20241204	151100	1575911670	9170	9170	9170	9170	36
220	20241204	151000	1575581550	9170	9180	9180	9170	27
221	20241204	150900	1575333770	9190	9170	9190	9170	660
222	20241204	150800	1569272300	9170	9170	9180	9170	47
223	20241204	150700	1568841010	9170	9170	9170	9120	341
224	20241204	150600	1565728310	9170	9170	9170	9170	20
225	20241204	150500	1565544910	9120	9160	9160	9120	20
226	20241204	150400	1565362070	9150	9150	9160	9140	1181
227	20241204	150300	1554565890	9150	9150	9150	9150	0
228	20241204	150200	1554565890	9150	9160	9160	9150	47
229	20241204	150100	1554135670	9170	9170	9170	9160	20
230	20241204	150000	1553952290	9170	9170	9190	9100	518
231	20241204	145900	1549204580	9170	9160	9170	9160	68
232	20241204	145800	1548581510	9140	9160	9160	9140	105
233	20241204	145700	1547620840	9160	9170	9170	9140	366
234	20241204	145600	1544271870	9150	9120	9170	9120	634
235	20241204	145500	1538482120	9130	9140	9140	9130	244
236	20241204	145400	1536253960	9190	9190	9190	9190	5
237	20241204	145300	1536208010	9090	9200	9200	9090	1499
238	20241204	145200	1522511060	9200	9200	9200	9200	58
239	20241204	145100	1521977460	9200	9200	9200	9200	30
240	20241204	145000	1521701460	9230	9230	9230	9230	0
241	20241204	144900	1521701460	9230	9230	9230	9230	20
242	20241204	144800	1521516860	9240	9240	9240	9240	0
243	20241204	144700	1521516860	9240	9170	9240	9170	1707
244	20241204	144600	1505793310	9180	9180	9180	9180	100
245	20241204	144500	1504875310	9160	9160	9160	9160	0
246	20241204	144400	1504875310	9160	9160	9160	9160	189
247	20241204	144300	1503144070	9160	9180	9180	9160	238
248	20241204	144200	1500959590	9150	9150	9150	9150	0
249	20241204	144100	1500959590	9150	9150	9150	9150	0
250	20241204	144000	1500959590	9150	9150	9150	9150	61
251	20241204	143900	1500401440	9170	9160	9170	9160	177
252	20241204	143800	1498779090	9160	9120	9160	9090	999
253	20241204	143700	1489679610	9120	9120	9120	9120	0
254	20241204	143600	1489679610	9120	9120	9120	9120	100
255	20241204	143500	1488767610	9120	9130	9130	9110	301
256	20241204	143400	1486019950	9170	9170	9170	9170	0
257	20241204	143300	1486019950	9170	9170	9170	9170	0
258	20241204	143200	1486019950	9170	9180	9190	9170	102
259	20241204	143100	1485083540	9170	9170	9170	9170	0
260	20241204	143000	1485083540	9170	9170	9170	9170	0
261	20241204	142900	1485083540	9170	9170	9170	9170	302
262	20241204	142800	1482314200	9170	9170	9170	9170	393
263	20241204	142700	1478710390	9170	9110	9170	9110	611
264	20241204	142600	1473110630	9160	9160	9160	9160	0
265	20241204	142500	1473110630	9160	9100	9160	9100	275
266	20241204	142400	1470592390	9150	9100	9150	9100	42
267	20241204	142300	1470210140	9100	9100	9100	9100	1
268	20241204	142200	1470201040	9100	9110	9110	9100	2626
269	20241204	142100	1446297350	9100	9140	9140	9100	1500
270	20241204	142000	1432627200	9130	9130	9130	9130	0
271	20241204	141900	1432627200	9130	9160	9160	9130	1318
272	20241204	141800	1420583530	9160	9160	9160	9160	8
273	20241204	141700	1420510250	9180	9180	9180	9180	150
274	20241204	141600	1419133250	9180	9180	9180	9180	0
275	20241204	141500	1419133250	9180	9180	9180	9180	0
276	20241204	141400	1419133250	9180	9180	9180	9180	17
277	20241204	141300	1418977190	9170	9170	9170	9170	0
278	20241204	141200	1418977190	9170	9180	9180	9170	21
279	20241204	141100	1418784520	9180	9180	9180	9180	0
280	20241204	141000	1418784520	9180	9180	9180	9180	0
281	20241204	140900	1418784520	9180	9170	9180	9140	144
282	20241204	140800	1417467490	9180	9180	9180	9180	52
283	20241204	140700	1416990130	9180	9150	9180	9150	27
284	20241204	140600	1416743050	9150	9180	9180	9150	2050
285	20241204	140500	1397984050	9180	9180	9180	9180	1
286	20241204	140400	1397974870	9180	9200	9200	9180	101
287	20241204	140300	1397046690	9200	9200	9200	9200	0
288	20241204	140200	1397046690	9200	9200	9200	9200	76
289	20241204	140100	1396347490	9200	9200	9200	9200	0
290	20241204	140000	1396347490	9200	9200	9200	9200	0
291	20241204	135900	1396347490	9200	9180	9200	9170	110
292	20241204	135800	1395338690	9150	9150	9150	9150	0
293	20241204	135700	1395338690	9150	9150	9150	9150	190
294	20241204	135600	1393600190	9150	9150	9150	9150	2
295	20241204	135500	1393581890	9150	9150	9150	9150	176
296	20241204	135400	1391971490	9150	9170	9170	9150	2801
297	20241204	135300	1366334170	9160	9160	9160	9160	0
298	20241204	135200	1366334170	9160	9170	9170	9160	500
299	20241204	135100	1361752300	9170	9170	9170	9170	0
300	20241204	135000	1361752300	9170	9170	9170	9170	69
301	20241204	134900	1361119570	9170	9170	9170	9170	0
302	20241204	134800	1361119570	9170	9170	9170	9170	0
303	20241204	134700	1361119570	9170	9180	9210	9160	605
304	20241204	134600	1355572270	9210	9210	9210	9210	0
305	20241204	134500	1355572270	9210	9210	9210	9210	100
306	20241204	134400	1354651270	9210	9210	9210	9210	1
307	20241204	134300	1354642060	9180	9180	9180	9180	0
308	20241204	134200	1354642060	9180	9180	9180	9180	517
309	20241204	134100	1349896000	9180	9180	9180	9180	121
310	20241204	134000	1348785220	9190	9190	9190	9190	75
311	20241204	133900	1348095970	9190	9200	9200	9190	118
312	20241204	133800	1347010550	9200	9200	9200	9200	82
313	20241204	133700	1346256150	9200	9210	9210	9200	601
314	20241204	133600	1340725940	9210	9210	9210	9210	4
315	20241204	133500	1340689100	9230	9220	9230	9200	102
316	20241204	133400	1339748920	9220	9240	9240	9220	2
317	20241204	133300	1339730460	9240	9230	9240	9230	4
318	20241204	133200	1339693510	9230	9230	9230	9230	0
319	20241204	133100	1339693510	9230	9230	9230	9230	1
320	20241204	133000	1339684280	9220	9220	9220	9220	1
321	20241204	132900	1339675060	9240	9240	9240	9240	0
322	20241204	132800	1339675060	9240	9240	9240	9240	0
323	20241204	132700	1339675060	9240	9240	9240	9240	0
324	20241204	132600	1339675060	9240	9240	9240	9240	0
325	20241204	132500	1339675060	9240	9240	9240	9240	50
326	20241204	132400	1339213060	9240	9240	9240	9240	0
327	20241204	132300	1339213060	9240	9240	9240	9240	0
328	20241204	132200	1339213060	9240	9240	9240	9240	5
329	20241204	132100	1339166860	9250	9250	9250	9250	0
330	20241204	132000	1339166860	9250	9200	9250	9200	31
331	20241204	131900	1338881510	9210	9210	9210	9210	20
332	20241204	131800	1338697310	9200	9220	9220	9200	900
333	20241204	131700	1330408030	9230	9230	9230	9230	76
334	20241204	131600	1329706550	9230	9230	9230	9230	0
335	20241204	131500	1329706550	9230	9230	9230	9230	1
336	20241204	131400	1329697320	9240	9240	9240	9240	74
337	20241204	131300	1329013560	9240	9240	9240	9240	5
338	20241204	131200	1328967360	9250	9250	9250	9250	183
339	20241204	131100	1327274610	9260	9260	9260	9260	138
340	20241204	131000	1325996730	9270	9270	9270	9270	6
341	20241204	130900	1325941110	9270	9260	9270	9260	415
342	20241204	130800	1322094260	9260	9260	9260	9260	230
343	20241204	130700	1319964460	9260	9260	9260	9260	90
344	20241204	130600	1319131060	9260	9250	9260	9250	697
345	20241204	130500	1312679180	9240	9240	9240	9240	35
346	20241204	130400	1312355780	9240	9240	9240	9240	0
347	20241204	130300	1312355780	9240	9240	9240	9240	265
348	20241204	130200	1309907180	9260	9250	9260	9250	99
349	20241204	130100	1308991410	9250	9250	9250	9250	205
350	20241204	130000	1307095160	9230	9230	9230	9230	556
351	20241204	125900	1301963280	9260	9260	9260	9260	0
352	20241204	125800	1301963280	9260	9260	9260	9260	0
353	20241204	125700	1301963280	9260	9260	9260	9260	53
354	20241204	125600	1301472500	9260	9250	9260	9210	185
355	20241204	125500	1299763190	9260	9250	9270	9230	102
356	20241204	125400	1298819580	9230	9250	9250	9230	2
357	20241204	125300	1298801100	9230	9250	9250	9220	4
358	20241204	125200	1298764150	9200	9250	9270	9200	65
359	20241204	125100	1298162980	9200	9250	9260	9200	213
360	20241204	125000	1296192830	9250	9190	9250	9190	314
361	20241204	124900	1293292320	9230	9230	9230	9180	3
362	20241204	124800	1293264680	9230	9200	9230	9170	64
363	20241204	124700	1292674800	9200	9200	9200	9200	48
364	20241204	124600	1292233200	9200	9200	9200	9200	5
365	20241204	124500	1292187200	9200	9200	9200	9200	0
366	20241204	124400	1292187200	9200	9200	9200	9200	0
367	20241204	124300	1292187200	9200	9200	9200	9200	0
368	20241204	124200	1292187200	9200	9180	9200	9180	1389
369	20241204	124100	1279412410	9150	9150	9150	9150	0
370	20241204	124000	1279412410	9150	9150	9150	9150	1
371	20241204	123900	1279403260	9150	9150	9150	9150	0
372	20241204	123800	1279403260	9150	9150	9150	9150	0
373	20241204	123700	1279403260	9150	9150	9150	9150	63
374	20241204	123600	1278826810	9160	9160	9160	9160	82
375	20241204	123500	1278075690	9160	9160	9160	9160	0
376	20241204	123400	1278075690	9160	9160	9160	9160	125
377	20241204	123300	1276930690	9160	9160	9160	9160	75
378	20241204	123200	1276243690	9170	9170	9170	9170	0
379	20241204	123100	1276243690	9170	9170	9170	9170	0
380	20241204	123000	1276243690	9170	9170	9170	9170	0
381	20241204	122900	1276243690	9170	9140	9170	9140	155
382	20241204	122800	1274823840	9140	9150	9150	9140	632
383	20241204	122700	1269046870	9190	9190	9190	9190	0
384	20241204	122600	1269046870	9190	9190	9190	9190	0
385	20241204	122500	1269046870	9190	9190	9190	9190	0
386	20241204	122400	1269046870	9190	9190	9190	9190	10
387	20241204	122300	1268954970	9190	9190	9190	9190	0
388	20241204	122200	1268954970	9190	9190	9190	9190	2
389	20241204	122100	1268936590	9140	9140	9140	9140	0
390	20241204	122000	1268936590	9140	9140	9140	9140	9
391	20241204	121900	1268854330	9140	9160	9160	9140	409
392	20241204	121800	1265112630	9160	9180	9200	9160	62
393	20241204	121700	1264543430	9180	9180	9180	9180	144
394	20241204	121600	1263221510	9200	9180	9200	9180	3
395	20241204	121500	1263193950	9180	9180	9180	9180	17
396	20241204	121400	1263037890	9180	9180	9180	9180	0
397	20241204	121300	1263037890	9180	9190	9200	9180	11
398	20241204	121200	1262936870	9190	9160	9190	9160	49
399	20241204	121100	1262487980	9160	9160	9160	9160	1
400	20241204	121000	1262478820	9160	9160	9160	9160	55
401	20241204	120900	1261975020	9160	9160	9160	9160	2
402	20241204	120800	1261956700	9170	9170	9170	9170	0
403	20241204	120700	1261956700	9170	9170	9170	9170	25
404	20241204	120600	1261727450	9180	9180	9180	9180	22
405	20241204	120500	1261525490	9230	9190	9230	9190	7
406	20241204	120400	1261461070	9190	9210	9210	9190	1121
407	20241204	120300	1251148250	9210	9190	9210	9190	230
408	20241204	120200	1249032240	9200	9170	9200	9170	206
409	20241204	120100	1247137330	9160	9160	9160	9160	28
410	20241204	120000	1246880850	9160	9170	9170	9160	51
411	20241204	115900	1246413680	9170	9160	9170	9150	37
412	20241204	115800	1246074470	9140	9140	9150	9140	10
413	20241204	115700	1245983060	9140	9150	9150	9140	89
414	20241204	115600	1245169450	9150	9150	9150	9150	0
415	20241204	115500	1245169450	9150	9130	9150	9130	739
416	20241204	115400	1238414980	9130	9130	9130	9130	1
417	20241204	115300	1238405850	9140	9140	9140	9140	3
418	20241204	115200	1238378430	9140	9130	9140	9130	220
419	20241204	115100	1236367780	9110	9100	9110	9100	9
420	20241204	115000	1236285810	9100	9100	9100	9100	28
421	20241204	114900	1236031010	9100	9110	9110	9100	179
422	20241204	114800	1234402010	9110	9080	9110	9080	44
423	20241204	114700	1234001770	9110	9100	9110	9100	216
424	20241204	114600	1232035070	9080	9090	9090	9080	93
425	20241204	114500	1231190320	9090	9090	9090	9090	22
426	20241204	114400	1230990340	9090	9090	9090	9090	5
427	20241204	114300	1230944890	9090	9090	9090	9090	204
428	20241204	114200	1229090530	9070	9080	9080	9070	4
429	20241204	114100	1229054220	9080	9090	9090	9080	467
430	20241204	114000	1224813450	9090	9090	9090	9090	0
431	20241204	113900	1224813450	9090	9100	9100	9090	43
432	20241204	113800	1224422530	9110	9080	9110	9080	317
433	20241204	113700	1221544100	9090	9080	9090	9080	21
434	20241204	113600	1221353340	9080	9080	9080	9080	157
435	20241204	113500	1219927780	9090	9090	9090	9090	12
436	20241204	113400	1219818700	9090	9090	9090	9090	20
437	20241204	113300	1219636900	9130	9130	9130	9130	0
438	20241204	113200	1219636900	9130	9090	9130	9090	50
439	20241204	113100	1219181010	9080	9100	9100	9080	1535
440	20241204	113000	1205233920	9100	9100	9100	9100	118
441	20241204	112900	1204160120	9100	9110	9110	9100	4
442	20241204	112800	1204123710	9100	9100	9100	9100	466
443	20241204	112700	1199883110	9100	9100	9100	9100	0
444	20241204	112600	1199883110	9100	9100	9100	9100	0
445	20241204	112500	1199883110	9100	9100	9100	9100	184
446	20241204	112400	1198208710	9100	9100	9100	9100	0
447	20241204	112300	1198208710	9100	9120	9120	9100	301
448	20241204	112200	1195469500	9120	9120	9120	9120	1
449	20241204	112100	1195460380	9150	9110	9150	9100	115
450	20241204	112000	1194412850	9110	9110	9110	9110	0
451	20241204	111900	1194412850	9110	9120	9120	9110	236
452	20241204	111800	1192261980	9110	9110	9110	9110	0
453	20241204	111700	1192261980	9110	9110	9110	9110	0
454	20241204	111600	1192261980	9110	9110	9110	9110	0
455	20241204	111500	1192261980	9110	9110	9110	9110	0
456	20241204	111400	1192261980	9110	9140	9140	9110	11
457	20241204	111300	1192161470	9140	9140	9140	9140	0
458	20241204	111200	1192161470	9140	9140	9140	9140	10
459	20241204	111100	1192070070	9140	9140	9140	9140	24
460	20241204	111000	1191850710	9140	9180	9200	9140	20
461	20241204	110900	1191667370	9200	9140	9200	9140	151
462	20241204	110800	1190278650	9140	9140	9140	9140	0
463	20241204	110700	1190278650	9140	9120	9140	9120	180
464	20241204	110600	1188634490	9100	9100	9100	9100	1
465	20241204	110500	1188625390	9090	9090	9100	9090	300
466	20241204	110400	1185898370	9090	9090	9100	9090	287
467	20241204	110300	1183286920	9090	9090	9090	9090	27
468	20241204	110200	1183041490	9090	9110	9110	9090	1509
469	20241204	110100	1169316950	9100	9100	9100	9090	350
470	20241204	110000	1166132060	9100	9100	9100	9100	232
471	20241204	105900	1164020860	9100	9100	9100	9100	67
472	20241204	105800	1163411160	9100	9100	9100	9100	44
473	20241204	105700	1163010760	9100	9090	9120	9090	46
474	20241204	105600	1162592140	9090	9100	9110	9080	379
475	20241204	105500	1159146910	9110	9110	9120	9110	996
476	20241204	105400	1150069920	9110	9120	9120	9110	305
477	20241204	105300	1147289820	9110	9110	9110	9110	303
478	20241204	105200	1144529490	9110	9130	9130	9110	302
479	20241204	105100	1141778060	9130	9130	9130	9130	0
480	20241204	105000	1141778060	9130	9130	9130	9130	12
481	20241204	104900	1141668500	9130	9140	9140	9130	877
482	20241204	104800	1133661370	9130	9150	9150	9130	109
483	20241204	104700	1132666050	9150	9150	9150	9130	494
484	20241204	104600	1128148180	9170	9160	9210	9160	307
485	20241204	104500	1125324540	9150	9150	9150	9150	102
486	20241204	104400	1124391240	9140	9140	9140	9140	0
487	20241204	104300	1124391240	9140	9140	9140	9130	160
488	20241204	104200	1122930390	9130	9130	9130	9130	18
489	20241204	104100	1122766050	9110	9140	9140	9110	355
490	20241204	104000	1119531850	9140	9140	9140	9140	0
491	20241204	103900	1119531850	9140	9090	9140	9080	175
492	20241204	103800	1117941720	9080	9100	9140	9080	500
493	20241204	103700	1113396340	9100	9100	9100	9100	36
494	20241204	103600	1113068740	9100	9100	9100	9100	87
495	20241204	103500	1112277040	9090	9110	9170	9080	755
496	20241204	103400	1105397960	9110	9120	9120	9110	25
497	20241204	103300	1105170190	9170	9170	9170	9170	0
498	20241204	103200	1105170190	9170	9170	9170	9170	2
499	20241204	103100	1105151850	9100	9130	9130	9090	2731
500	20241204	103000	1080315180	9130	9130	9130	9130	110
501	20241204	102900	1079310880	9130	9130	9130	9130	0
502	20241204	102800	1079310880	9130	9130	9130	9130	255
503	20241204	102700	1076982730	9130	9180	9180	9130	11
504	20241204	102600	1076882250	9130	9130	9130	9130	9
505	20241204	102500	1076800080	9120	9130	9130	9120	503
506	20241204	102400	1072212310	9160	9130	9160	9120	28
507	20241204	102300	1071956860	9120	9120	9170	9120	355
508	20241204	102200	1068702850	9120	9130	9180	9120	720
509	20241204	102100	1062118770	9070	9050	9130	9050	2277
510	20241204	102000	1041491850	9100	9040	9100	9030	96
511	20241204	101900	1040620610	9080	9030	9100	9020	1928
512	20241204	101800	1023117350	9020	9100	9180	9000	13558
513	20241204	101700	900721410	9100	9160	9160	9100	5362
514	20241204	101600	851850440	9160	9160	9160	9160	142
515	20241204	101500	850549720	9190	9180	9190	9160	1280
516	20241204	101400	838812500	9190	9190	9190	9190	0
517	20241204	101300	838812500	9190	9190	9190	9190	0
518	20241204	101200	838812500	9190	9170	9190	9140	1261
519	20241204	101100	827274400	9160	9170	9170	9160	1133
520	20241204	101000	816896090	9160	9170	9170	9160	203
521	20241204	100900	815035730	9170	9190	9190	9170	147
522	20241204	100800	813686210	9200	9200	9200	9200	0
523	20241204	100700	813686210	9200	9220	9220	9200	717
524	20241204	100600	807085750	9250	9250	9250	9250	1
525	20241204	100500	807076500	9220	9220	9220	9220	107
526	20241204	100400	806089960	9150	9240	9240	9150	4107
527	20241204	100300	768395220	9240	9230	9240	9230	16
528	20241204	100200	768247480	9250	9220	9250	9220	65
529	20241204	100100	767647890	9220	9210	9220	9210	238
530	20241204	100000	765453570	9210	9200	9210	9190	250
531	20241204	095900	763153700	9220	9220	9220	9220	105
532	20241204	095800	762185600	9210	9230	9260	9210	101
533	20241204	095700	761250480	9210	9190	9220	9190	8
534	20241204	095600	761176760	9220	9220	9220	9220	50
535	20241204	095500	760715760	9220	9170	9230	9170	53
536	20241204	095400	760227140	9210	9170	9210	9170	20
537	20241204	095300	760043340	9170	9170	9170	9170	40
538	20241204	095200	759676540	9150	9150	9150	9150	0
539	20241204	095100	759676540	9150	9150	9210	9150	143
540	20241204	095000	758367880	9150	9150	9150	9150	17
541	20241204	094900	758212330	9140	9130	9190	9130	701
542	20241204	094800	751790880	9130	9130	9130	9130	370
543	20241204	094700	748412780	9130	9170	9170	9120	255
544	20241204	094600	746084450	9120	9100	9160	9100	834
545	20241204	094500	738479760	9090	9110	9140	9090	1743
546	20241204	094400	722605430	9110	9110	9120	9110	70
547	20241204	094300	721967270	9130	9110	9130	9110	963
548	20241204	094200	713194020	9110	9110	9120	9110	117
549	20241204	094100	712128000	9100	9100	9130	9090	3642
550	20241204	094000	678933270	9100	9060	9110	9060	1674
551	20241204	093900	663717870	9060	9140	9140	9060	2183
552	20241204	093800	643913160	9100	9110	9110	9090	3540
553	20241204	093700	611707030	9100	9180	9190	9100	3827
554	20241204	093600	576699680	9190	9210	9210	9180	1804
555	20241204	093500	560103340	9210	9280	9280	9210	1894
556	20241204	093400	542650390	9220	9250	9250	9210	4459
557	20241204	093300	501534050	9270	9280	9280	9270	211
558	20241204	093200	499578040	9270	9250	9270	9250	2012
559	20241204	093100	480967020	9270	9260	9270	9260	110
560	20241204	093000	479948320	9270	9240	9280	9240	739
561	20241204	092900	473092940	9240	9290	9290	9240	2062
562	20241204	092800	454000480	9290	9350	9360	9290	639
563	20241204	092700	448061370	9310	9320	9320	9310	51
564	20241204	092600	447586510	9310	9310	9310	9310	0
565	20241204	092500	447586510	9310	9330	9330	9310	116
566	20241204	092400	446505520	9340	9350	9370	9320	1761
567	20241204	092300	430051440	9350	9370	9370	9350	563
568	20241204	092200	424783670	9360	9370	9370	9350	67
569	20241204	092100	424156100	9360	9310	9360	9310	548
570	20241204	092000	419049220	9290	9300	9350	9280	1976
571	20241204	091900	400645220	9280	9310	9340	9270	1552
572	20241204	091800	386222840	9310	9310	9340	9300	2236
573	20241204	091700	365406130	9340	9310	9340	9300	1836
574	20241204	091600	348277740	9310	9330	9330	9210	7506
575	20241204	091500	278632670	9330	9330	9360	9310	882
576	20241204	091400	270406590	9340	9380	9400	9340	551
577	20241204	091300	265248490	9380	9420	9420	9380	1143
578	20241204	091200	254504890	9420	9380	9420	9370	1193
579	20241204	091100	243285800	9370	9420	9420	9370	117
580	20241204	091000	242188770	9410	9350	9410	9340	1246
581	20241204	090900	230524890	9350	9340	9350	9310	1332
582	20241204	090800	218105670	9340	9390	9410	9330	2082
583	20241204	090700	198630070	9390	9370	9390	9330	252
584	20241204	090600	196269680	9370	9400	9400	9310	876
585	20241204	090500	188096430	9400	9310	9400	9310	875
586	20241204	090400	179926880	9320	9300	9320	9210	623
587	20241204	090300	174162230	9200	9250	9310	9200	3704
588	20241204	090200	139924980	9200	9240	9270	9160	4437
589	20241204	090100	99143950	9210	9270	9280	9210	2664
590	20241204	090000	74506770	9280	9290	9420	9240	8019