KissMeData/006660/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184800	382328710	8890	8890	8890	8890	1557
3	20241230	184700	382328710	8890	8890	8890	8890	0
4	20241230	184600	382328710	8890	8890	8890	8890	0
5	20241230	184500	382328710	8890	8890	8890	8890	0
6	20241230	184400	382328710	8890	8890	8890	8890	0
7	20241230	184300	382328710	8890	8890	8890	8890	0
8	20241230	184200	382328710	8890	8890	8890	8890	0
9	20241230	184100	382328710	8890	8890	8890	8890	0
10	20241230	184000	382328710	8890	8890	8890	8890	0
11	20241230	183900	382328710	8890	8890	8890	8890	0
12	20241230	183800	382328710	8890	8890	8890	8890	0
13	20241230	183700	382328710	8890	8890	8890	8890	0
14	20241230	183600	382328710	8890	8890	8890	8890	0
15	20241230	183500	382328710	8890	8890	8890	8890	0
16	20241230	183400	382328710	8890	8890	8890	8890	0
17	20241230	183300	382328710	8890	8890	8890	8890	0
18	20241230	183200	382328710	8890	8890	8890	8890	0
19	20241230	183100	382328710	8890	8890	8890	8890	0
20	20241230	183000	382328710	8890	8890	8890	8890	0
21	20241230	182900	382328710	8890	8890	8890	8890	0
22	20241230	182800	382328710	8890	8890	8890	8890	0
23	20241230	182700	382328710	8890	8890	8890	8890	0
24	20241230	182600	382328710	8890	8890	8890	8890	0
25	20241230	182500	382328710	8890	8890	8890	8890	0
26	20241230	182400	382328710	8890	8890	8890	8890	0
27	20241230	182300	382328710	8890	8890	8890	8890	0
28	20241230	182200	382328710	8890	8890	8890	8890	0
29	20241230	182100	382328710	8890	8890	8890	8890	0
30	20241230	182000	382328710	8890	8890	8890	8890	0
31	20241230	181900	382328710	8890	8890	8890	8890	0
32	20241230	181800	382328710	8890	8890	8890	8890	1557
33	20241230	181700	382328710	8890	8890	8890	8890	0
34	20241230	181600	382328710	8890	8890	8890	8890	0
35	20241230	181500	382328710	8890	8890	8890	8890	0
36	20241230	181400	382328710	8890	8890	8890	8890	0
37	20241230	181300	382328710	8890	8890	8890	8890	0
38	20241230	181200	382328710	8890	8890	8890	8890	0
39	20241230	181100	382328710	8890	8890	8890	8890	0
40	20241230	181000	382328710	8890	8890	8890	8890	0
41	20241230	180900	382328710	8890	8890	8890	8890	0
42	20241230	180800	382328710	8890	8890	8890	8890	0
43	20241230	180700	382328710	8890	8890	8890	8890	0
44	20241230	180600	382328710	8890	8890	8890	8890	0
45	20241230	180500	382328710	8890	8890	8890	8890	0
46	20241230	180400	382328710	8890	8890	8890	8890	0
47	20241230	180300	382328710	8890	8890	8890	8890	0
48	20241230	180200	382328710	8890	8890	8890	8890	0
49	20241230	180100	382328710	8890	8890	8890	8890	0
50	20241230	180000	382328710	8890	8890	8890	8890	0
51	20241230	175900	382328710	8890	8890	8890	8890	0
52	20241230	175800	382328710	8890	8890	8890	8890	0
53	20241230	175700	382328710	8890	8890	8890	8890	0
54	20241230	175600	382328710	8890	8890	8890	8890	0
55	20241230	175500	382328710	8890	8890	8890	8890	0
56	20241230	175400	382328710	8890	8890	8890	8890	0
57	20241230	175300	382328710	8890	8890	8890	8890	0
58	20241230	175200	382328710	8890	8890	8890	8890	0
59	20241230	175100	382328710	8890	8890	8890	8890	0
60	20241230	175000	382328710	8890	8890	8890	8890	0
61	20241230	174900	382328710	8890	8890	8890	8890	0
62	20241230	174800	382328710	8890	8890	8890	8890	1557
63	20241230	174700	382328710	8890	8890	8890	8890	0
64	20241230	174600	382328710	8890	8890	8890	8890	0
65	20241230	174500	382328710	8890	8890	8890	8890	0
66	20241230	174400	382328710	8890	8890	8890	8890	0
67	20241230	174300	382328710	8890	8890	8890	8890	0
68	20241230	174200	382328710	8890	8890	8890	8890	0
69	20241230	174100	382328710	8890	8890	8890	8890	0
70	20241230	174000	382328710	8890	8890	8890	8890	0
71	20241230	173900	382328710	8890	8890	8890	8890	0
72	20241230	173800	382328710	8890	8890	8890	8890	0
73	20241230	173700	382328710	8890	8890	8890	8890	0
74	20241230	173600	382328710	8890	8890	8890	8890	0
75	20241230	173500	382328710	8890	8890	8890	8890	0
76	20241230	173400	382328710	8890	8890	8890	8890	0
77	20241230	173300	382328710	8890	8890	8890	8890	0
78	20241230	173200	382328710	8890	8890	8890	8890	0
79	20241230	173100	382328710	8890	8890	8890	8890	0
80	20241230	173000	382328710	8890	8890	8890	8890	0
81	20241230	172900	382328710	8890	8890	8890	8890	0
82	20241230	172800	382328710	8890	8890	8890	8890	0
83	20241230	172700	382328710	8890	8890	8890	8890	0
84	20241230	172600	382328710	8890	8890	8890	8890	0
85	20241230	172500	382328710	8890	8890	8890	8890	0
86	20241230	172400	382328710	8890	8890	8890	8890	0
87	20241230	172300	382328710	8890	8890	8890	8890	0
88	20241230	172200	382328710	8890	8890	8890	8890	0
89	20241230	172100	382328710	8890	8890	8890	8890	0
90	20241230	172000	382328710	8890	8890	8890	8890	0
91	20241230	171900	382328710	8890	8890	8890	8890	0
92	20241230	171800	382328710	8890	8890	8890	8890	1557
93	20241230	171700	382328710	8890	8890	8890	8890	0
94	20241230	171600	382328710	8890	8890	8890	8890	0
95	20241230	171500	382328710	8890	8890	8890	8890	0
96	20241230	171400	382328710	8890	8890	8890	8890	0
97	20241230	171300	382328710	8890	8890	8890	8890	0
98	20241230	171200	382328710	8890	8890	8890	8890	0
99	20241230	171100	382328710	8890	8890	8890	8890	0
100	20241230	171000	382328710	8890	8890	8890	8890	0
101	20241230	170900	382328710	8890	8890	8890	8890	0
102	20241230	170800	382328710	8890	8890	8890	8890	0
103	20241230	170700	382328710	8890	8890	8890	8890	0
104	20241230	170600	382328710	8890	8890	8890	8890	0
105	20241230	170500	382328710	8890	8890	8890	8890	0
106	20241230	170400	382328710	8890	8890	8890	8890	0
107	20241230	170300	382328710	8890	8890	8890	8890	0
108	20241230	170200	382328710	8890	8890	8890	8890	0
109	20241230	170100	382328710	8890	8890	8890	8890	0
110	20241230	170000	382328710	8890	8890	8890	8890	0
111	20241230	165900	382328710	8890	8890	8890	8890	0
112	20241230	165800	382328710	8890	8890	8890	8890	0
113	20241230	165700	382328710	8890	8890	8890	8890	0
114	20241230	165600	382328710	8890	8890	8890	8890	0
115	20241230	165500	382328710	8890	8890	8890	8890	0
116	20241230	165400	382328710	8890	8890	8890	8890	0
117	20241230	165300	382328710	8890	8890	8890	8890	0
118	20241230	165200	382328710	8890	8890	8890	8890	0
119	20241230	165100	382328710	8890	8890	8890	8890	0
120	20241230	165000	382328710	8890	8890	8890	8890	0
121	20241230	164900	382328710	8890	8890	8890	8890	0
122	20241230	164800	382328710	8890	8890	8890	8890	1557
123	20241230	164700	382328710	8890	8890	8890	8890	0
124	20241230	164600	382328710	8890	8890	8890	8890	0
125	20241230	164500	382328710	8890	8890	8890	8890	0
126	20241230	164400	382328710	8890	8890	8890	8890	0
127	20241230	164300	382328710	8890	8890	8890	8890	0
128	20241230	164200	382328710	8890	8890	8890	8890	0
129	20241230	164100	382328710	8890	8890	8890	8890	0
130	20241230	164000	382328710	8890	8890	8890	8890	0
131	20241230	163900	382328710	8890	8890	8890	8890	0
132	20241230	163800	382328710	8890	8890	8890	8890	0
133	20241230	163700	382328710	8890	8890	8890	8890	0
134	20241230	163600	382328710	8890	8890	8890	8890	0
135	20241230	163500	382328710	8890	8890	8890	8890	0
136	20241230	163400	382328710	8890	8890	8890	8890	0
137	20241230	163300	382328710	8890	8890	8890	8890	0
138	20241230	163200	382328710	8890	8890	8890	8890	0
139	20241230	163100	382328710	8890	8890	8890	8890	0
140	20241230	163000	382328710	8890	8890	8890	8890	0
141	20241230	162900	382328710	8890	8890	8890	8890	0
142	20241230	162800	382328710	8890	8890	8890	8890	0
143	20241230	162700	382328710	8890	8890	8890	8890	0
144	20241230	162600	382328710	8890	8890	8890	8890	0
145	20241230	162500	382328710	8890	8890	8890	8890	0
146	20241230	162400	382328710	8890	8890	8890	8890	0
147	20241230	162300	382328710	8890	8890	8890	8890	0
148	20241230	162200	382328710	8890	8890	8890	8890	0
149	20241230	162100	382328710	8890	8890	8890	8890	0
150	20241230	162000	382328710	8890	8890	8890	8890	0
151	20241230	161900	382328710	8890	8890	8890	8890	0
152	20241230	161800	382328710	8890	8890	8890	8890	1557
153	20241230	161700	382328710	8890	8890	8890	8890	0
154	20241230	161600	382328710	8890	8890	8890	8890	0
155	20241230	161500	382328710	8890	8890	8890	8890	0
156	20241230	161400	382328710	8890	8890	8890	8890	0
157	20241230	161300	382328710	8890	8890	8890	8890	0
158	20241230	161200	382328710	8890	8890	8890	8890	0
159	20241230	161100	382328710	8890	8890	8890	8890	0
160	20241230	161000	382328710	8890	8890	8890	8890	0
161	20241230	160900	382328710	8890	8890	8890	8890	0
162	20241230	160800	382328710	8890	8890	8890	8890	0
163	20241230	160700	382328710	8890	8890	8890	8890	0
164	20241230	160600	382328710	8890	8890	8890	8890	0
165	20241230	160500	382328710	8890	8890	8890	8890	0
166	20241230	160400	382328710	8890	8890	8890	8890	0
167	20241230	160300	382328710	8890	8890	8890	8890	0
168	20241230	160200	382328710	8890	8890	8890	8890	0
169	20241230	160100	382328710	8890	8890	8890	8890	0
170	20241230	160000	382328710	8890	8890	8890	8890	0
171	20241230	155900	382328710	8890	8890	8890	8890	0
172	20241230	155800	382328710	8890	8890	8890	8890	0
173	20241230	155700	382328710	8890	8890	8890	8890	0
174	20241230	155600	382328710	8890	8890	8890	8890	0
175	20241230	155500	382328710	8890	8890	8890	8890	0
176	20241230	155400	382328710	8890	8890	8890	8890	0
177	20241230	155300	382328710	8890	8890	8890	8890	0
178	20241230	155200	382328710	8890	8890	8890	8890	0
179	20241230	155100	382328710	8890	8890	8890	8890	0
180	20241230	155000	382328710	8890	8890	8890	8890	0
181	20241230	154900	382328710	8890	8890	8890	8890	0
182	20241230	154800	382328710	8890	8890	8890	8890	1557
183	20241230	154700	382328710	8890	8890	8890	8890	0
184	20241230	154600	382328710	8890	8890	8890	8890	0
185	20241230	154500	382328710	8890	8890	8890	8890	0
186	20241230	154400	382328710	8890	8890	8890	8890	0
187	20241230	154300	382328710	8890	8890	8890	8890	0
188	20241230	154200	382328710	8890	8890	8890	8890	0
189	20241230	154100	382328710	8890	8890	8890	8890	0
190	20241230	154000	382328710	8890	8890	8890	8890	0
191	20241230	153900	382328710	8890	8890	8890	8890	0
192	20241230	153800	382328710	8890	8890	8890	8890	0
193	20241230	153700	382328710	8890	8890	8890	8890	0
194	20241230	153600	382328710	8890	8890	8890	8890	0
195	20241230	153500	382328710	8890	8890	8890	8890	0
196	20241230	153400	382328710	8890	8890	8890	8890	0
197	20241230	153300	382328710	8890	8890	8890	8890	0
198	20241230	153200	382328710	8890	8890	8890	8890	0
199	20241230	153100	382328710	8890	8890	8890	8890	0
200	20241230	153000	382328710	8890	8890	8890	8890	1557
201	20241230	152900	368486980	8910	8910	8910	8910	0
202	20241230	152800	368486980	8910	8910	8910	8910	0
203	20241230	152700	368486980	8910	8910	8910	8910	0
204	20241230	152600	368486980	8910	8910	8910	8910	0
205	20241230	152500	368486980	8910	8910	8910	8910	0
206	20241230	152400	368486980	8910	8910	8910	8910	0
207	20241230	152300	368486980	8910	8910	8910	8910	0
208	20241230	152200	368486980	8910	8910	8910	8910	0
209	20241230	152100	368486980	8910	8910	8910	8910	0
210	20241230	152000	368486980	8910	8910	8910	8910	0
211	20241230	151900	368486980	8910	8920	8940	8910	227
212	20241230	151800	366459340	8930	8940	8940	8930	299
213	20241230	151700	363787420	8930	8920	8930	8920	445
214	20241230	151600	359813680	8920	8920	8920	8920	120
215	20241230	151500	358743280	8940	8930	8940	8930	172
216	20241230	151400	357207310	8930	8930	8930	8930	0
217	20241230	151300	357207310	8930	8930	8930	8930	144
218	20241230	151200	355921390	8930	8920	8930	8920	489
219	20241230	151100	351558320	8930	8930	8930	8930	0
220	20241230	151000	351558320	8930	8920	8930	8890	152
221	20241230	150900	350204630	8920	8920	8920	8920	170
222	20241230	150800	348688230	8930	8930	8930	8930	0
223	20241230	150700	348688230	8930	8930	8930	8930	109
224	20241230	150600	347714860	8910	8910	8910	8910	22
225	20241230	150500	347518840	8920	8920	8920	8920	122
226	20241230	150400	346430600	8900	8900	8900	8900	24
227	20241230	150300	346217000	8900	8900	8900	8900	19
228	20241230	150200	346047900	8900	8910	8910	8900	1268
229	20241230	150100	334757650	8930	8930	8930	8930	114
230	20241230	150000	333739630	8930	8930	8930	8930	64
231	20241230	145900	333168110	8910	8920	8930	8910	108
232	20241230	145800	332203890	8920	8930	8930	8920	558
233	20241230	145700	327221880	8930	8930	8930	8930	64
234	20241230	145600	326650360	8930	8930	8930	8930	141
235	20241230	145500	325391230	8920	8920	8920	8920	63
236	20241230	145400	324829270	8920	8910	8920	8910	300
237	20241230	145300	322153920	8910	8900	8910	8900	54
238	20241230	145200	321673070	8910	8910	8910	8910	0
239	20241230	145100	321673070	8910	8910	8910	8910	0
240	20241230	145000	321673070	8910	8910	8910	8910	50
241	20241230	144900	321227570	8910	8910	8910	8910	90
242	20241230	144800	320425670	8920	8920	8920	8920	0
243	20241230	144700	320425670	8920	8910	8920	8910	108
244	20241230	144600	319462380	8920	8920	8920	8920	1
245	20241230	144500	319453460	8860	8860	8860	8860	46
246	20241230	144400	319045900	8890	8920	8920	8850	3290
247	20241230	144300	289901980	8920	8930	8930	8920	18
248	20241230	144200	289741330	8930	8930	8930	8930	70
249	20241230	144100	289116230	8930	8930	8930	8930	0
250	20241230	144000	289116230	8930	8930	8930	8930	60
251	20241230	143900	288580430	8930	8920	8930	8920	70
252	20241230	143800	287956020	8920	8920	8920	8920	108
253	20241230	143700	286992660	8900	8900	8900	8900	71
254	20241230	143600	286360760	8900	8900	8900	8900	0
255	20241230	143500	286360760	8900	8930	8930	8900	257
256	20241230	143400	284073400	8930	8930	8930	8930	0
257	20241230	143300	284073400	8930	8930	8930	8930	18
258	20241230	143200	283912660	8930	8930	8930	8930	2
259	20241230	143100	283894800	8930	8930	8930	8930	121
260	20241230	143000	282814270	8930	8930	8930	8930	1
261	20241230	142900	282805340	8930	8930	8930	8930	0
262	20241230	142800	282805340	8930	8930	8930	8930	0
263	20241230	142700	282805340	8930	8930	8930	8930	69
264	20241230	142600	282189170	8930	8930	8930	8930	0
265	20241230	142500	282189170	8930	8930	8930	8930	0
266	20241230	142400	282189170	8930	8930	8930	8930	62
267	20241230	142300	281635510	8930	8930	8930	8930	2
268	20241230	142200	281617650	8920	8910	8920	8910	87
269	20241230	142100	280842150	8920	8920	8920	8920	0
270	20241230	142000	280842150	8920	8920	8920	8920	67
271	20241230	141900	280244510	8910	8910	8910	8910	210
272	20241230	141800	278373410	8910	8910	8910	8910	4
273	20241230	141700	278337770	8930	8930	8930	8930	95
274	20241230	141600	277489420	8920	8920	8920	8920	0
275	20241230	141500	277489420	8920	8920	8920	8920	0
276	20241230	141400	277489420	8920	8920	8920	8920	79
277	20241230	141300	276784740	8910	8910	8910	8910	287
278	20241230	141200	274227570	8930	8930	8930	8930	0
279	20241230	141100	274227570	8930	8930	8930	8930	0
280	20241230	141000	274227570	8930	8930	8930	8930	10
281	20241230	140900	274138270	8930	8930	8930	8930	91
282	20241230	140800	273325640	8930	8920	8930	8920	1443
283	20241230	140700	260447880	8910	8910	8910	8910	0
284	20241230	140600	260447880	8910	8910	8910	8910	1
285	20241230	140500	260438970	8910	8910	8920	8910	114
286	20241230	140400	259423210	8910	8910	8910	8910	112
287	20241230	140300	258425290	8900	8900	8900	8900	41
288	20241230	140200	258060390	8910	8910	8910	8910	0
289	20241230	140100	258060390	8910	8910	8910	8910	68
290	20241230	140000	257454510	8920	8920	8920	8920	0
291	20241230	135900	257454510	8920	8920	8920	8920	0
292	20241230	135800	257454510	8920	8920	8920	8920	69
293	20241230	135700	256839030	8920	8920	8920	8920	0
294	20241230	135600	256839030	8920	8920	8920	8920	1
295	20241230	135500	256830110	8920	8920	8920	8920	0
296	20241230	135400	256830110	8920	8920	8920	8920	0
297	20241230	135300	256830110	8920	8920	8920	8920	0
298	20241230	135200	256830110	8920	8910	8920	8910	105
299	20241230	135100	255893560	8910	8900	8910	8900	20
300	20241230	135000	255715440	8900	8900	8900	8900	9
301	20241230	134900	255635340	8890	8890	8890	8890	55
302	20241230	134800	255146390	8910	8910	8910	8910	0
303	20241230	134700	255146390	8910	8890	8910	8890	109
304	20241230	134600	254175300	8910	8910	8910	8910	0
305	20241230	134500	254175300	8910	8910	8910	8910	0
306	20241230	134400	254175300	8910	8910	8910	8910	0
307	20241230	134300	254175300	8910	8910	8910	8910	103
308	20241230	134200	253257570	8920	8920	8920	8920	0
309	20241230	134100	253257570	8920	8920	8920	8920	0
310	20241230	134000	253257570	8920	8910	8920	8910	75
311	20241230	133900	252588590	8890	8890	8890	8890	2
312	20241230	133800	252570810	8890	8890	8890	8890	74
313	20241230	133700	251912950	8920	8920	8920	8920	63
314	20241230	133600	251350990	8920	8920	8920	8920	1
315	20241230	133500	251342070	8890	8890	8890	8890	1
316	20241230	133400	251333180	8890	8890	8890	8890	210
317	20241230	133300	249466280	8920	8920	8920	8920	5
318	20241230	133200	249421680	8890	8890	8890	8890	0
319	20241230	133100	249421680	8890	8890	8890	8890	0
320	20241230	133000	249421680	8890	8890	8890	8890	0
321	20241230	132900	249421680	8890	8890	8890	8890	429
322	20241230	132800	245607870	8890	8890	8890	8890	100
323	20241230	132700	244718870	8890	8890	8890	8890	40
324	20241230	132600	244363270	8890	8890	8890	8890	0
325	20241230	132500	244363270	8890	8900	8900	8890	235
326	20241230	132400	242273210	8900	8900	8900	8900	100
327	20241230	132300	241383210	8940	8940	8940	8940	0
328	20241230	132200	241383210	8940	8940	8940	8940	104
329	20241230	132100	240453450	8940	8940	8940	8940	0
330	20241230	132000	240453450	8940	8940	8940	8940	0
331	20241230	131900	240453450	8940	8940	8940	8940	75
332	20241230	131800	239782950	8930	8930	8930	8930	471
333	20241230	131700	235576920	8930	8930	8930	8930	0
334	20241230	131600	235576920	8930	8930	8930	8930	0
335	20241230	131500	235576920	8930	8930	8930	8930	79
336	20241230	131400	234871450	8900	8900	8900	8900	15
337	20241230	131300	234737950	8930	8930	8930	8930	0
338	20241230	131200	234737950	8930	8930	8930	8930	0
339	20241230	131100	234737950	8930	8930	8930	8930	91
340	20241230	131000	233925320	8930	8930	8930	8930	0
341	20241230	130900	233925320	8930	8930	8930	8930	0
342	20241230	130800	233925320	8930	8930	8930	8930	276
343	20241230	130700	231460640	8920	8920	8920	8920	384
344	20241230	130600	228035360	8920	8920	8920	8920	0
345	20241230	130500	228035360	8920	8920	8920	8920	0
346	20241230	130400	228035360	8920	8920	8920	8920	0
347	20241230	130300	228035360	8920	8920	8920	8920	0
348	20241230	130200	228035360	8920	8910	8920	8910	103
349	20241230	130100	227116620	8910	8910	8910	8910	0
350	20241230	130000	227116620	8910	8910	8910	8910	0
351	20241230	125900	227116620	8910	8910	8910	8910	70
352	20241230	125800	226492920	8910	8910	8910	8910	0
353	20241230	125700	226492920	8910	8910	8910	8910	331
354	20241230	125600	223543710	8910	8910	8910	8910	0
355	20241230	125500	223543710	8910	8910	8910	8910	108
356	20241230	125400	222581430	8910	8910	8910	8910	66
357	20241230	125300	221993370	8910	8910	8910	8910	0
358	20241230	125200	221993370	8910	8910	8910	8910	0
359	20241230	125100	221993370	8910	8910	8910	8910	0
360	20241230	125000	221993370	8910	8910	8910	8910	1
361	20241230	124900	221984460	8910	8910	8910	8910	0
362	20241230	124800	221984460	8910	8910	8910	8910	51
363	20241230	124700	221530050	8910	8910	8910	8910	0
364	20241230	124600	221530050	8910	8910	8910	8910	0
365	20241230	124500	221530050	8910	8910	8910	8910	0
366	20241230	124400	221530050	8910	8910	8910	8910	68
367	20241230	124300	220924170	8910	8910	8910	8910	0
368	20241230	124200	220924170	8910	8910	8910	8910	0
369	20241230	124100	220924170	8910	8910	8910	8910	0
370	20241230	124000	220924170	8910	8910	8910	8910	0
371	20241230	123900	220924170	8910	8910	8910	8910	0
372	20241230	123800	220924170	8910	8910	8910	8910	0
373	20241230	123700	220924170	8910	8910	8910	8910	78
374	20241230	123600	220229190	8900	8900	8900	8900	223
375	20241230	123500	218244490	8910	8910	8910	8910	0
376	20241230	123400	218244490	8910	8910	8910	8910	0
377	20241230	123300	218244490	8910	8910	8910	8910	0
378	20241230	123200	218244490	8910	8910	8910	8910	0
379	20241230	123100	218244490	8910	8910	8910	8910	0
380	20241230	123000	218244490	8910	8910	8910	8910	0
381	20241230	122900	218244490	8910	8910	8910	8910	0
382	20241230	122800	218244490	8910	8910	8910	8910	0
383	20241230	122700	218244490	8910	8910	8910	8910	80
384	20241230	122600	217531690	8900	8900	8900	8900	0
385	20241230	122500	217531690	8900	8900	8900	8900	0
386	20241230	122400	217531690	8900	8900	8900	8900	0
387	20241230	122300	217531690	8900	8900	8900	8900	1
388	20241230	122200	217522790	8900	8900	8900	8900	21
389	20241230	122100	217335890	8900	8900	8900	8900	0
390	20241230	122000	217335890	8900	8900	8900	8900	51
391	20241230	121900	216881990	8880	8880	8880	8880	0
392	20241230	121800	216881990	8880	8880	8880	8880	3
393	20241230	121700	216855350	8860	8860	8860	8860	0
394	20241230	121600	216855350	8860	8860	8860	8860	1
395	20241230	121500	216846490	8880	8880	8880	8880	0
396	20241230	121400	216846490	8880	8890	8890	8880	121
397	20241230	121300	215771750	8880	8880	8880	8880	0
398	20241230	121200	215771750	8880	8880	8880	8880	0
399	20241230	121100	215771750	8880	8880	8880	8880	0
400	20241230	121000	215771750	8880	8880	8880	8880	152
401	20241230	120900	214421990	8860	8860	8860	8860	0
402	20241230	120800	214421990	8860	8860	8860	8860	0
403	20241230	120700	214421990	8860	8880	8880	8860	245
404	20241230	120600	212247210	8890	8890	8890	8890	0
405	20241230	120500	212247210	8890	8890	8890	8890	0
406	20241230	120400	212247210	8890	8890	8890	8890	0
407	20241230	120300	212247210	8890	8890	8890	8890	0
408	20241230	120200	212247210	8890	8890	8890	8890	0
409	20241230	120100	212247210	8890	8890	8890	8890	5
410	20241230	120000	212202760	8890	8920	8920	8890	200
411	20241230	115900	210424730	8920	8920	8920	8920	0
412	20241230	115800	210424730	8920	8920	8920	8920	0
413	20241230	115700	210424730	8920	8920	8920	8920	0
414	20241230	115600	210424730	8920	8920	8920	8920	1
415	20241230	115500	210415810	8900	8900	8900	8900	370
416	20241230	115400	207122810	8920	8920	8920	8920	0
417	20241230	115300	207122810	8920	8920	8920	8920	0
418	20241230	115200	207122810	8920	8920	8920	8920	106
419	20241230	115100	206177290	8900	8900	8900	8900	0
420	20241230	115000	206177290	8900	8900	8900	8900	0
421	20241230	114900	206177290	8900	8900	8900	8900	254
422	20241230	114800	203916690	8930	8930	8930	8930	0
423	20241230	114700	203916690	8930	8930	8930	8930	91
424	20241230	114600	203104060	8930	8930	8930	8930	0
425	20241230	114500	203104060	8930	8930	8930	8930	0
426	20241230	114400	203104060	8930	8930	8930	8930	0
427	20241230	114300	203104060	8930	8930	8930	8930	0
428	20241230	114200	203104060	8930	8930	8930	8930	0
429	20241230	114100	203104060	8930	8930	8930	8930	19
430	20241230	114000	202934390	8940	8940	8940	8940	0
431	20241230	113900	202934390	8940	8940	8940	8940	41
432	20241230	113800	202567850	8900	8900	8900	8900	171
433	20241230	113700	201045950	8930	8930	8930	8930	0
434	20241230	113600	201045950	8930	8930	8930	8930	330
435	20241230	113500	198099050	8930	8930	8930	8930	0
436	20241230	113400	198099050	8930	8930	8930	8930	0
437	20241230	113300	198099050	8930	8930	8930	8930	200
438	20241230	113200	196313050	8930	8930	8930	8930	0
439	20241230	113100	196313050	8930	8930	8930	8930	1
440	20241230	113000	196304120	8930	8930	8930	8930	0
441	20241230	112900	196304120	8930	8930	8930	8930	0
442	20241230	112800	196304120	8930	8930	8930	8930	76
443	20241230	112700	195625440	8920	8920	8920	8920	5
444	20241230	112600	195580840	8920	8920	8920	8920	0
445	20241230	112500	195580840	8920	8920	8920	8920	31
446	20241230	112400	195304320	8920	8920	8920	8920	0
447	20241230	112300	195304320	8920	8920	8920	8920	0
448	20241230	112200	195304320	8920	8920	8920	8920	0
449	20241230	112100	195304320	8920	8920	8920	8920	54
450	20241230	112000	194822640	8920	8920	8920	8920	1
451	20241230	111900	194813720	8930	8930	8930	8930	0
452	20241230	111800	194813720	8930	8930	8930	8930	0
453	20241230	111700	194813720	8930	8930	8930	8930	21
454	20241230	111600	194626190	8930	8930	8930	8930	67
455	20241230	111500	194027880	8930	8930	8930	8930	0
456	20241230	111400	194027880	8930	8930	8930	8930	0
457	20241230	111300	194027880	8930	8930	8930	8930	0
458	20241230	111200	194027880	8930	8930	8930	8930	253
459	20241230	111100	191768590	8930	8930	8930	8930	77
460	20241230	111000	191080980	8930	8930	8930	8930	57
461	20241230	110900	190571970	8930	8930	8930	8930	0
462	20241230	110800	190571970	8930	8930	8930	8930	0
463	20241230	110700	190571970	8930	8930	8930	8930	0
464	20241230	110600	190571970	8930	8930	8930	8930	73
465	20241230	110500	189920080	8930	8930	8930	8930	100
466	20241230	110400	189027080	8930	8930	8930	8930	195
467	20241230	110300	187285730	8930	8930	8930	8930	0
468	20241230	110200	187285730	8930	8930	8930	8930	0
469	20241230	110100	187285730	8930	8930	8930	8930	87
470	20241230	110000	186508820	8930	8920	8930	8920	2
471	20241230	105900	186490970	8900	8900	8900	8900	50
472	20241230	105800	186045970	8900	8930	8930	8900	133
473	20241230	105700	184858360	8930	8930	8930	8930	85
474	20241230	105600	184099310	8930	8930	8930	8930	0
475	20241230	105500	184099310	8930	8930	8930	8930	5
476	20241230	105400	184054660	8930	8930	8930	8930	61
477	20241230	105300	183509930	8940	8930	8940	8930	300
478	20241230	105200	180828930	8930	8930	8930	8930	174
479	20241230	105100	179275110	8930	8920	8930	8920	140
480	20241230	105000	178025310	8900	8900	8900	8900	0
481	20241230	104900	178025310	8900	8920	8920	8900	162
482	20241230	104800	176580470	8900	8900	8900	8900	55
483	20241230	104700	176090970	8920	8920	8920	8920	0
484	20241230	104600	176090970	8920	8920	8920	8920	0
485	20241230	104500	176090970	8920	8920	8930	8880	126
486	20241230	104400	174967080	8920	8920	8930	8920	167
487	20241230	104300	173477340	8920	8920	8920	8920	77
488	20241230	104200	172790500	8920	8920	8920	8920	14
489	20241230	104100	172665620	8920	8920	8920	8920	0
490	20241230	104000	172665620	8920	8920	8920	8920	38
491	20241230	103900	172326660	8920	8920	8920	8920	0
492	20241230	103800	172326660	8920	8920	8920	8920	112
493	20241230	103700	171327620	8920	8920	8920	8920	0
494	20241230	103600	171327620	8920	8920	8920	8920	81
495	20241230	103500	170605100	8920	8910	8920	8910	340
496	20241230	103400	167573300	8910	8910	8910	8910	72
497	20241230	103300	166931780	8910	8900	8910	8900	53
498	20241230	103200	166459700	8900	8890	8900	8870	1161
499	20241230	103100	156130710	8860	8890	8890	8860	152
500	20241230	103000	154780390	8900	8900	8900	8900	0
501	20241230	102900	154780390	8900	8900	8900	8900	0
502	20241230	102800	154780390	8900	8900	8900	8900	293
503	20241230	102700	152172690	8900	8900	8900	8900	0
504	20241230	102600	152172690	8900	8900	8900	8900	0
505	20241230	102500	152172690	8900	8900	8900	8900	0
506	20241230	102400	152172690	8900	8900	8900	8900	116
507	20241230	102300	151140290	8900	8900	8900	8900	0
508	20241230	102200	151140290	8900	8900	8900	8900	0
509	20241230	102100	151140290	8900	8900	8900	8900	0
510	20241230	102000	151140290	8900	8900	8900	8900	1
511	20241230	101900	151131390	8900	8900	8900	8900	0
512	20241230	101800	151131390	8900	8870	8900	8860	288
513	20241230	101700	148576210	8870	8870	8870	8870	1
514	20241230	101600	148567340	8900	8900	8900	8900	0
515	20241230	101500	148567340	8900	8900	8900	8900	0
516	20241230	101400	148567340	8900	8900	8900	8900	0
517	20241230	101300	148567340	8900	8900	8900	8900	0
518	20241230	101200	148567340	8900	8900	8900	8900	82
519	20241230	101100	147837540	8900	8900	8900	8900	0
520	20241230	101000	147837540	8900	8900	8900	8900	0
521	20241230	100900	147837540	8900	8900	8900	8900	0
522	20241230	100800	147837540	8900	8900	8900	8900	0
523	20241230	100700	147837540	8900	8900	8900	8900	0
524	20241230	100600	147837540	8900	8900	8900	8900	1
525	20241230	100500	147828640	8900	8900	8900	8900	5
526	20241230	100400	147784140	8900	8900	8900	8900	0
527	20241230	100300	147784140	8900	8900	8900	8900	1
528	20241230	100200	147775240	8910	8910	8910	8910	39
529	20241230	100100	147427750	8870	8870	8870	8870	50
530	20241230	100000	146984250	8870	8870	8870	8870	0
531	20241230	095900	146984250	8870	8870	8870	8870	0
532	20241230	095800	146984250	8870	8870	8870	8870	209
533	20241230	095700	145130420	8880	8880	8880	8880	120
534	20241230	095600	144064820	8880	8880	8880	8880	10
535	20241230	095500	143976020	8880	8880	8880	8880	2
536	20241230	095400	143958260	8880	8880	8880	8880	0
537	20241230	095300	143958260	8880	8880	8880	8880	214
538	20241230	095200	142057940	8910	8920	8920	8910	171
539	20241230	095100	140533560	8930	8930	8930	8930	0
540	20241230	095000	140533560	8930	8930	8930	8930	0
541	20241230	094900	140533560	8930	8930	8930	8930	38
542	20241230	094800	140194220	8930	8930	8930	8930	100
543	20241230	094700	139301220	8950	8950	8950	8950	100
544	20241230	094600	138406220	8940	8930	8940	8920	28
545	20241230	094500	138155930	8940	8980	8980	8940	403
546	20241230	094400	134553070	8980	8940	8980	8940	1027
547	20241230	094300	125358560	8910	8900	8920	8830	1614
548	20241230	094200	110993660	8890	8890	8890	8890	100
549	20241230	094100	110104660	8820	8910	8910	8820	69
550	20241230	094000	109495990	8830	8890	8890	8830	2161
551	20241230	093900	90368660	8900	8920	8920	8900	251
552	20241230	093800	88131930	8920	8920	8930	8920	479
553	20241230	093700	83857860	8920	8900	8930	8890	126
554	20241230	093600	82736370	8890	8870	8890	8870	411
555	20241230	093500	79082800	8900	8900	8900	8900	0
556	20241230	093400	79082800	8900	8750	8900	8740	1129
557	20241230	093300	69040610	8890	8790	8890	8730	564
558	20241230	093200	64089270	8790	8850	8850	8790	246
559	20241230	093100	61913910	8900	8850	8900	8850	33
560	20241230	093000	61621260	8900	8830	8910	8830	876
561	20241230	092900	53850070	8830	8780	8830	8780	1260
562	20241230	092800	42755370	8780	8780	8780	8780	7
563	20241230	092700	42693910	8790	8770	8790	8750	134
564	20241230	092600	41517910	8710	8770	8780	8710	130
565	20241230	092500	40378790	8770	8770	8770	8770	2
566	20241230	092400	40361250	8710	8720	8720	8710	75
567	20241230	092300	39707260	8780	8780	8780	8780	1
568	20241230	092200	39698480	8680	8740	8760	8680	984
569	20241230	092100	31093880	8740	8700	8740	8700	412
570	20241230	092000	27496640	8630	8720	8720	8630	353
571	20241230	091900	24443100	8730	8720	8730	8720	226
572	20241230	091800	22472120	8740	8740	8740	8740	0
573	20241230	091700	22472120	8740	8740	8740	8740	1
574	20241230	091600	22463380	8650	8730	8740	8650	37
575	20241230	091500	22142760	8630	8650	8650	8630	56
576	20241230	091400	21658480	8630	8750	8750	8630	200
577	20241230	091300	19919860	8750	8640	8750	8630	60
578	20241230	091200	19399580	8640	8740	8750	8640	191
579	20241230	091100	17731350	8730	8700	8730	8630	88
580	20241230	091000	16966150	8690	8660	8690	8660	193
581	20241230	090900	15290130	8600	8600	8600	8600	308
582	20241230	090800	12641330	8580	8590	8590	8580	30
583	20241230	090700	12383660	8690	8680	8690	8680	48
584	20241230	090600	11966550	8570	8580	8580	8570	3
585	20241230	090500	11940820	8690	8680	8690	8680	237
586	20241230	090400	9882540	8680	8560	8680	8560	62
587	20241230	090300	9348180	8530	8560	8560	8530	75
588	20241230	090200	8706560	8570	8610	8610	8570	202
589	20241230	090100	6968880	8620	8680	8680	8620	242
590	20241230	090000	4878580	8690	8650	8690	8630	564