KissMeData/006660/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	184800	288570770	9090	9090	9090	9090	777
3	20241213	184700	288570770	9090	9090	9090	9090	0
4	20241213	184600	288570770	9090	9090	9090	9090	0
5	20241213	184500	288570770	9090	9090	9090	9090	0
6	20241213	184400	288570770	9090	9090	9090	9090	0
7	20241213	184300	288570770	9090	9090	9090	9090	0
8	20241213	184200	288570770	9090	9090	9090	9090	0
9	20241213	184100	288570770	9090	9090	9090	9090	0
10	20241213	184000	288570770	9090	9090	9090	9090	0
11	20241213	183900	288570770	9090	9090	9090	9090	0
12	20241213	183800	288570770	9090	9090	9090	9090	0
13	20241213	183700	288570770	9090	9090	9090	9090	0
14	20241213	183600	288570770	9090	9090	9090	9090	0
15	20241213	183500	288570770	9090	9090	9090	9090	0
16	20241213	183400	288570770	9090	9090	9090	9090	0
17	20241213	183300	288570770	9090	9090	9090	9090	0
18	20241213	183200	288570770	9090	9090	9090	9090	0
19	20241213	183100	288570770	9090	9090	9090	9090	0
20	20241213	183000	288570770	9090	9090	9090	9090	0
21	20241213	182900	288570770	9090	9090	9090	9090	0
22	20241213	182800	288570770	9090	9090	9090	9090	0
23	20241213	182700	288570770	9090	9090	9090	9090	0
24	20241213	182600	288570770	9090	9090	9090	9090	0
25	20241213	182500	288570770	9090	9090	9090	9090	0
26	20241213	182400	288570770	9090	9090	9090	9090	0
27	20241213	182300	288570770	9090	9090	9090	9090	0
28	20241213	182200	288570770	9090	9090	9090	9090	0
29	20241213	182100	288570770	9090	9090	9090	9090	0
30	20241213	182000	288570770	9090	9090	9090	9090	0
31	20241213	181900	288570770	9090	9090	9090	9090	0
32	20241213	181800	288570770	9090	9090	9090	9090	777
33	20241213	181700	288570770	9090	9090	9090	9090	0
34	20241213	181600	288570770	9090	9090	9090	9090	0
35	20241213	181500	288570770	9090	9090	9090	9090	0
36	20241213	181400	288570770	9090	9090	9090	9090	0
37	20241213	181300	288570770	9090	9090	9090	9090	0
38	20241213	181200	288570770	9090	9090	9090	9090	0
39	20241213	181100	288570770	9090	9090	9090	9090	0
40	20241213	181000	288570770	9090	9090	9090	9090	0
41	20241213	180900	288570770	9090	9090	9090	9090	0
42	20241213	180800	288570770	9090	9090	9090	9090	0
43	20241213	180700	288570770	9090	9090	9090	9090	0
44	20241213	180600	288570770	9090	9090	9090	9090	0
45	20241213	180500	288570770	9090	9090	9090	9090	0
46	20241213	180400	288570770	9090	9090	9090	9090	0
47	20241213	180300	288570770	9090	9090	9090	9090	0
48	20241213	180200	288570770	9090	9090	9090	9090	0
49	20241213	180100	288570770	9090	9090	9090	9090	0
50	20241213	180000	288570770	9090	9090	9090	9090	0
51	20241213	175900	288570770	9090	9090	9090	9090	0
52	20241213	175800	288570770	9090	9090	9090	9090	0
53	20241213	175700	288570770	9090	9090	9090	9090	0
54	20241213	175600	288570770	9090	9090	9090	9090	0
55	20241213	175500	288570770	9090	9090	9090	9090	0
56	20241213	175400	288570770	9090	9090	9090	9090	0
57	20241213	175300	288570770	9090	9090	9090	9090	0
58	20241213	175200	288570770	9090	9090	9090	9090	0
59	20241213	175100	288570770	9090	9090	9090	9090	0
60	20241213	175000	288570770	9090	9090	9090	9090	0
61	20241213	174900	288570770	9090	9090	9090	9090	0
62	20241213	174800	288570770	9090	9090	9090	9090	777
63	20241213	174700	288570770	9090	9090	9090	9090	0
64	20241213	174600	288570770	9090	9090	9090	9090	0
65	20241213	174500	288570770	9090	9090	9090	9090	0
66	20241213	174400	288570770	9090	9090	9090	9090	0
67	20241213	174300	288570770	9090	9090	9090	9090	0
68	20241213	174200	288570770	9090	9090	9090	9090	0
69	20241213	174100	288570770	9090	9090	9090	9090	0
70	20241213	174000	288570770	9090	9090	9090	9090	0
71	20241213	173900	288570770	9090	9090	9090	9090	0
72	20241213	173800	288570770	9090	9090	9090	9090	0
73	20241213	173700	288570770	9090	9090	9090	9090	0
74	20241213	173600	288570770	9090	9090	9090	9090	0
75	20241213	173500	288570770	9090	9090	9090	9090	0
76	20241213	173400	288570770	9090	9090	9090	9090	0
77	20241213	173300	288570770	9090	9090	9090	9090	0
78	20241213	173200	288570770	9090	9090	9090	9090	0
79	20241213	173100	288570770	9090	9090	9090	9090	0
80	20241213	173000	288570770	9090	9090	9090	9090	0
81	20241213	172900	288570770	9090	9090	9090	9090	0
82	20241213	172800	288570770	9090	9090	9090	9090	0
83	20241213	172700	288570770	9090	9090	9090	9090	0
84	20241213	172600	288570770	9090	9090	9090	9090	0
85	20241213	172500	288570770	9090	9090	9090	9090	0
86	20241213	172400	288570770	9090	9090	9090	9090	0
87	20241213	172300	288570770	9090	9090	9090	9090	0
88	20241213	172200	288570770	9090	9090	9090	9090	0
89	20241213	172100	288570770	9090	9090	9090	9090	0
90	20241213	172000	288570770	9090	9090	9090	9090	0
91	20241213	171900	288570770	9090	9090	9090	9090	0
92	20241213	171800	288570770	9090	9090	9090	9090	777
93	20241213	171700	288570770	9090	9090	9090	9090	0
94	20241213	171600	288570770	9090	9090	9090	9090	0
95	20241213	171500	288570770	9090	9090	9090	9090	0
96	20241213	171400	288570770	9090	9090	9090	9090	0
97	20241213	171300	288570770	9090	9090	9090	9090	0
98	20241213	171200	288570770	9090	9090	9090	9090	0
99	20241213	171100	288570770	9090	9090	9090	9090	0
100	20241213	171000	288570770	9090	9090	9090	9090	0
101	20241213	170900	288570770	9090	9090	9090	9090	0
102	20241213	170800	288570770	9090	9090	9090	9090	0
103	20241213	170700	288570770	9090	9090	9090	9090	0
104	20241213	170600	288570770	9090	9090	9090	9090	0
105	20241213	170500	288570770	9090	9090	9090	9090	0
106	20241213	170400	288570770	9090	9090	9090	9090	0
107	20241213	170300	288570770	9090	9090	9090	9090	0
108	20241213	170200	288570770	9090	9090	9090	9090	0
109	20241213	170100	288570770	9090	9090	9090	9090	0
110	20241213	170000	288570770	9090	9090	9090	9090	0
111	20241213	165900	288570770	9090	9090	9090	9090	0
112	20241213	165800	288570770	9090	9090	9090	9090	0
113	20241213	165700	288570770	9090	9090	9090	9090	0
114	20241213	165600	288570770	9090	9090	9090	9090	0
115	20241213	165500	288570770	9090	9090	9090	9090	0
116	20241213	165400	288570770	9090	9090	9090	9090	0
117	20241213	165300	288570770	9090	9090	9090	9090	0
118	20241213	165200	288570770	9090	9090	9090	9090	0
119	20241213	165100	288570770	9090	9090	9090	9090	0
120	20241213	165000	288570770	9090	9090	9090	9090	0
121	20241213	164900	288570770	9090	9090	9090	9090	0
122	20241213	164800	288570770	9090	9090	9090	9090	777
123	20241213	164700	288570770	9090	9090	9090	9090	0
124	20241213	164600	288570770	9090	9090	9090	9090	0
125	20241213	164500	288570770	9090	9090	9090	9090	0
126	20241213	164400	288570770	9090	9090	9090	9090	0
127	20241213	164300	288570770	9090	9090	9090	9090	0
128	20241213	164200	288570770	9090	9090	9090	9090	0
129	20241213	164100	288570770	9090	9090	9090	9090	0
130	20241213	164000	288570770	9090	9090	9090	9090	0
131	20241213	163900	288570770	9090	9090	9090	9090	0
132	20241213	163800	288570770	9090	9090	9090	9090	0
133	20241213	163700	288570770	9090	9090	9090	9090	0
134	20241213	163600	288570770	9090	9090	9090	9090	0
135	20241213	163500	288570770	9090	9090	9090	9090	0
136	20241213	163400	288570770	9090	9090	9090	9090	0
137	20241213	163300	288570770	9090	9090	9090	9090	0
138	20241213	163200	288570770	9090	9090	9090	9090	0
139	20241213	163100	288570770	9090	9090	9090	9090	0
140	20241213	163000	288570770	9090	9090	9090	9090	0
141	20241213	162900	288570770	9090	9090	9090	9090	0
142	20241213	162800	288570770	9090	9090	9090	9090	0
143	20241213	162700	288570770	9090	9090	9090	9090	0
144	20241213	162600	288570770	9090	9090	9090	9090	0
145	20241213	162500	288570770	9090	9090	9090	9090	0
146	20241213	162400	288570770	9090	9090	9090	9090	0
147	20241213	162300	288570770	9090	9090	9090	9090	0
148	20241213	162200	288570770	9090	9090	9090	9090	0
149	20241213	162100	288570770	9090	9090	9090	9090	0
150	20241213	162000	288570770	9090	9090	9090	9090	0
151	20241213	161900	288570770	9090	9090	9090	9090	0
152	20241213	161800	288570770	9090	9090	9090	9090	777
153	20241213	161700	288570770	9090	9090	9090	9090	0
154	20241213	161600	288570770	9090	9090	9090	9090	0
155	20241213	161500	288570770	9090	9090	9090	9090	0
156	20241213	161400	288570770	9090	9090	9090	9090	0
157	20241213	161300	288570770	9090	9090	9090	9090	0
158	20241213	161200	288570770	9090	9090	9090	9090	0
159	20241213	161100	288570770	9090	9090	9090	9090	0
160	20241213	161000	288570770	9090	9090	9090	9090	0
161	20241213	160900	288570770	9090	9090	9090	9090	0
162	20241213	160800	288570770	9090	9090	9090	9090	0
163	20241213	160700	288570770	9090	9090	9090	9090	0
164	20241213	160600	288570770	9090	9090	9090	9090	0
165	20241213	160500	288570770	9090	9090	9090	9090	0
166	20241213	160400	288570770	9090	9090	9090	9090	0
167	20241213	160300	288570770	9090	9090	9090	9090	0
168	20241213	160200	288570770	9090	9090	9090	9090	0
169	20241213	160100	288570770	9090	9090	9090	9090	0
170	20241213	160000	288570770	9090	9090	9090	9090	0
171	20241213	155900	288570770	9090	9090	9090	9090	0
172	20241213	155800	288570770	9090	9090	9090	9090	0
173	20241213	155700	288570770	9090	9090	9090	9090	0
174	20241213	155600	288570770	9090	9090	9090	9090	0
175	20241213	155500	288570770	9090	9090	9090	9090	0
176	20241213	155400	288570770	9090	9090	9090	9090	0
177	20241213	155300	288570770	9090	9090	9090	9090	0
178	20241213	155200	288570770	9090	9090	9090	9090	0
179	20241213	155100	288570770	9090	9090	9090	9090	0
180	20241213	155000	288570770	9090	9090	9090	9090	0
181	20241213	154900	288570770	9090	9090	9090	9090	0
182	20241213	154800	288570770	9090	9090	9090	9090	777
183	20241213	154700	288570770	9090	9090	9090	9090	0
184	20241213	154600	288570770	9090	9090	9090	9090	0
185	20241213	154500	288570770	9090	9090	9090	9090	0
186	20241213	154400	288570770	9090	9090	9090	9090	0
187	20241213	154300	288570770	9090	9090	9090	9090	0
188	20241213	154200	288570770	9090	9090	9090	9090	0
189	20241213	154100	288570770	9090	9090	9090	9090	0
190	20241213	154000	288570770	9090	9090	9090	9090	0
191	20241213	153900	288570770	9090	9090	9090	9090	0
192	20241213	153800	288570770	9090	9090	9090	9090	0
193	20241213	153700	288570770	9090	9090	9090	9090	0
194	20241213	153600	288570770	9090	9090	9090	9090	0
195	20241213	153500	288570770	9090	9090	9090	9090	0
196	20241213	153400	288570770	9090	9090	9090	9090	0
197	20241213	153300	288570770	9090	9090	9090	9090	0
198	20241213	153200	288570770	9090	9090	9090	9090	0
199	20241213	153100	288570770	9090	9090	9090	9090	0
200	20241213	153000	288570770	9090	9090	9090	9090	777
201	20241213	152900	281507840	9060	9060	9060	9060	0
202	20241213	152800	281507840	9060	9060	9060	9060	0
203	20241213	152700	281507840	9060	9060	9060	9060	0
204	20241213	152600	281507840	9060	9060	9060	9060	0
205	20241213	152500	281507840	9060	9060	9060	9060	0
206	20241213	152400	281507840	9060	9060	9060	9060	0
207	20241213	152300	281507840	9060	9060	9060	9060	0
208	20241213	152200	281507840	9060	9060	9060	9060	0
209	20241213	152100	281507840	9060	9060	9060	9060	0
210	20241213	152000	281507840	9060	9060	9060	9060	0
211	20241213	151900	281507840	9060	9080	9080	9060	64
212	20241213	151800	280926860	9060	9060	9080	9060	395
213	20241213	151700	277346200	9080	9080	9080	9080	153
214	20241213	151600	275956960	9080	9080	9080	9080	126
215	20241213	151500	274812880	9080	9080	9080	9060	297
216	20241213	151400	272119320	9080	9080	9080	9070	124
217	20241213	151300	270993900	9080	9080	9080	9080	1
218	20241213	151200	270984820	9080	9080	9080	9080	1
219	20241213	151100	270975740	9080	9080	9080	9080	42
220	20241213	151000	270594380	9060	9060	9060	9060	0
221	20241213	150900	270594380	9060	9060	9060	9060	29
222	20241213	150800	270331640	9060	9080	9080	9060	34
223	20241213	150700	270022980	9060	9060	9060	9060	100
224	20241213	150600	269116980	9080	9080	9080	9080	91
225	20241213	150500	268290700	9060	9060	9060	9060	10
226	20241213	150400	268200100	9060	9060	9060	9060	11
227	20241213	150300	268100440	9070	9080	9080	9070	71
228	20241213	150200	267455770	9070	9060	9070	9060	28
229	20241213	150100	267201820	9080	9080	9080	9080	0
230	20241213	150000	267201820	9080	9070	9080	9060	61
231	20241213	145900	266648640	9060	9060	9060	9060	40
232	20241213	145800	266286240	9060	9060	9060	9060	20
233	20241213	145700	266105040	9060	9060	9060	9060	61
234	20241213	145600	265552380	9060	9060	9060	9060	0
235	20241213	145500	265552380	9060	9060	9060	9060	0
236	20241213	145400	265552380	9060	9060	9060	9060	36
237	20241213	145300	265226220	9050	9050	9050	9050	0
238	20241213	145200	265226220	9050	9050	9050	9050	205
239	20241213	145100	263370970	9050	9050	9050	9050	130
240	20241213	145000	262194470	9070	9060	9070	9060	296
241	20241213	144900	259512330	9080	9080	9080	9080	3
242	20241213	144800	259485090	9060	9060	9060	9060	0
243	20241213	144700	259485090	9060	9060	9060	9060	561
244	20241213	144600	254402430	9060	9070	9070	9060	632
245	20241213	144500	248672850	9070	9080	9080	9070	26
246	20241213	144400	248436850	9080	9080	9080	9080	0
247	20241213	144300	248436850	9080	9080	9080	9080	0
248	20241213	144200	248436850	9080	9080	9080	9080	1
249	20241213	144100	248427770	9070	9070	9070	9070	0
250	20241213	144000	248427770	9070	9070	9070	9070	0
251	20241213	143900	248427770	9070	9070	9070	9060	58
252	20241213	143800	247901730	9070	9070	9070	9070	530
253	20241213	143700	243094630	9070	9090	9090	9070	128
254	20241213	143600	241932230	9090	9080	9090	9080	103
255	20241213	143500	240996330	9090	9080	9090	9080	23
256	20241213	143400	240787480	9090	9090	9090	9090	0
257	20241213	143300	240787480	9090	9090	9090	9090	0
258	20241213	143200	240787480	9090	9090	9090	9090	1
259	20241213	143100	240778390	9080	9080	9080	9080	0
260	20241213	143000	240778390	9080	9080	9080	9080	77
261	20241213	142900	240079230	9080	9080	9080	9080	100
262	20241213	142800	239171230	9080	9080	9080	9080	20
263	20241213	142700	238989630	9080	9080	9080	9080	1
264	20241213	142600	238980550	9080	9080	9080	9080	0
265	20241213	142500	238980550	9080	9080	9080	9080	1
266	20241213	142400	238971470	9080	9090	9090	9080	218
267	20241213	142300	236991430	9090	9090	9090	9090	0
268	20241213	142200	236991430	9090	9090	9090	9090	100
269	20241213	142100	236082430	9100	9100	9100	9100	0
270	20241213	142000	236082430	9100	9090	9100	9090	25
271	20241213	141900	235855170	9100	9100	9100	9100	0
272	20241213	141800	235855170	9100	9090	9100	9090	2
273	20241213	141700	235836980	9100	9100	9100	9100	1
274	20241213	141600	235827880	9090	9090	9090	9090	13
275	20241213	141500	235709710	9090	9090	9090	9090	46
276	20241213	141400	235291570	9090	9090	9090	9090	1
277	20241213	141300	235282480	9090	9090	9090	9090	56
278	20241213	141200	234773440	9080	9080	9080	9080	385
279	20241213	141100	231277640	9090	9090	9090	9090	84
280	20241213	141000	230514080	9080	9080	9080	9080	125
281	20241213	140900	229379080	9080	9080	9080	9080	660
282	20241213	140800	223386280	9090	9090	9090	9090	651
283	20241213	140700	217468690	9110	9110	9110	9110	0
284	20241213	140600	217468690	9110	9110	9110	9110	0
285	20241213	140500	217468690	9110	9110	9110	9110	0
286	20241213	140400	217468690	9110	9100	9110	9100	60
287	20241213	140300	216922670	9080	9080	9080	9080	1
288	20241213	140200	216913590	9090	9090	9090	9090	0
289	20241213	140100	216913590	9090	9110	9110	9090	290
290	20241213	140000	214275690	9110	9110	9110	9110	2
291	20241213	135900	214257470	9110	9110	9110	9110	0
292	20241213	135800	214257470	9110	9110	9110	9110	0
293	20241213	135700	214257470	9110	9110	9110	9110	73
294	20241213	135600	213592440	9110	9100	9110	9100	77
295	20241213	135500	212891730	9110	9110	9110	9110	1
296	20241213	135400	212882620	9100	9100	9100	9100	12
297	20241213	135300	212773420	9100	9100	9100	9100	0
298	20241213	135200	212773420	9100	9100	9100	9100	0
299	20241213	135100	212773420	9100	9100	9100	9100	0
300	20241213	135000	212773420	9100	9100	9100	9100	69
301	20241213	134900	212145520	9100	9100	9100	9100	0
302	20241213	134800	212145520	9100	9100	9100	9100	0
303	20241213	134700	212145520	9100	9100	9100	9100	0
304	20241213	134600	212145520	9100	9100	9100	9100	0
305	20241213	134500	212145520	9100	9100	9100	9100	0
306	20241213	134400	212145520	9100	9100	9100	9100	306
307	20241213	134300	209360920	9100	9100	9100	9100	0
308	20241213	134200	209360920	9100	9100	9100	9100	2
309	20241213	134100	209342720	9120	9120	9120	9120	7
310	20241213	134000	209278880	9120	9120	9120	9120	97
311	20241213	133900	208394240	9110	9110	9110	9110	9
312	20241213	133800	208312250	9110	9110	9110	9110	100
313	20241213	133700	207401250	9110	9110	9110	9110	0
314	20241213	133600	207401250	9110	9110	9110	9110	0
315	20241213	133500	207401250	9110	9110	9110	9110	0
316	20241213	133400	207401250	9110	9110	9110	9110	55
317	20241213	133300	206900200	9100	9100	9100	9100	0
318	20241213	133200	206900200	9100	9100	9100	9100	2
319	20241213	133100	206882000	9110	9110	9110	9110	1
320	20241213	133000	206872890	9100	9100	9100	9100	42
321	20241213	132900	206490690	9110	9110	9110	9110	44
322	20241213	132800	206089850	9110	9110	9110	9110	1
323	20241213	132700	206080740	9110	9110	9110	9110	60
324	20241213	132600	205534140	9100	9100	9100	9100	0
325	20241213	132500	205534140	9100	9120	9120	9100	113
326	20241213	132400	204503900	9110	9120	9120	9110	207
327	20241213	132300	202616120	9110	9110	9110	9110	80
328	20241213	132200	201887320	9100	9100	9100	9100	0
329	20241213	132100	201887320	9100	9100	9100	9100	52
330	20241213	132000	201414120	9100	9100	9100	9100	1
331	20241213	131900	201405020	9080	9080	9080	9080	0
332	20241213	131800	201405020	9080	9080	9080	9080	0
333	20241213	131700	201405020	9080	9110	9110	9080	2
334	20241213	131600	201386830	9080	9080	9080	9080	117
335	20241213	131500	200324470	9080	9080	9080	9080	1
336	20241213	131400	200315390	9130	9130	9130	9130	0
337	20241213	131300	200315390	9130	9130	9130	9130	20
338	20241213	131200	200132790	9130	9130	9130	9130	1
339	20241213	131100	200123660	9070	9070	9070	9070	1
340	20241213	131000	200114590	9130	9130	9130	9130	0
341	20241213	130900	200114590	9130	9100	9130	9100	18
342	20241213	130800	199950670	9100	9090	9100	9090	402
343	20241213	130700	196295470	9090	9090	9090	9090	0
344	20241213	130600	196295470	9090	9090	9090	9090	1
345	20241213	130500	196286380	9100	9080	9100	9080	41
346	20241213	130400	195914040	9080	9070	9080	9070	13
347	20241213	130300	195796120	9070	9070	9070	9070	0
348	20241213	130200	195796120	9070	9070	9070	9070	0
349	20241213	130100	195796120	9070	9040	9070	9040	308
350	20241213	130000	193008470	9040	9050	9060	9040	299
351	20241213	125900	190303010	9070	9070	9070	9070	0
352	20241213	125800	190303010	9070	9080	9080	9060	284
353	20241213	125700	187729940	9070	9070	9070	9070	151
354	20241213	125600	186360370	9080	9080	9080	9080	93
355	20241213	125500	185515930	9080	9090	9090	9080	110
356	20241213	125400	184516190	9130	9130	9130	9130	0
357	20241213	125300	184516190	9130	9100	9130	9100	150
358	20241213	125200	183149730	9110	9100	9110	9100	161
359	20241213	125100	181684620	9100	9090	9100	9090	355
360	20241213	125000	178457660	9090	9090	9090	9090	10
361	20241213	124900	178366760	9090	9080	9090	9080	164
362	20241213	124800	176877630	9080	9080	9080	9080	0
363	20241213	124700	176877630	9080	9080	9080	9080	0
364	20241213	124600	176877630	9080	9080	9080	9080	0
365	20241213	124500	176877630	9080	9080	9080	9080	0
366	20241213	124400	176877630	9080	9080	9080	9080	0
367	20241213	124300	176877630	9080	9070	9080	9060	21
368	20241213	124200	176687340	9080	9080	9080	9080	0
369	20241213	124100	176687340	9080	9080	9080	9080	84
370	20241213	124000	175924620	9070	9070	9070	9070	9
371	20241213	123900	175842990	9070	9070	9070	9070	1
372	20241213	123800	175833920	9060	9070	9070	9060	11
373	20241213	123700	175734250	9060	9060	9060	9060	0
374	20241213	123600	175734250	9060	9060	9060	9060	3
375	20241213	123500	175707070	9060	9060	9060	9060	0
376	20241213	123400	175707070	9060	9060	9060	9060	0
377	20241213	123300	175707070	9060	9060	9060	9060	2
378	20241213	123200	175688950	9080	9080	9080	9080	1
379	20241213	123100	175679870	9080	9080	9080	9080	1
380	20241213	123000	175670790	9070	9070	9070	9070	0
381	20241213	122900	175670790	9070	9070	9070	9070	96
382	20241213	122800	174800070	9070	9070	9070	9070	1
383	20241213	122700	174791000	9060	9060	9060	9060	76
384	20241213	122600	174102440	9070	9070	9070	9070	0
385	20241213	122500	174102440	9070	9070	9070	9070	2
386	20241213	122400	174084300	9070	9070	9070	9070	33
387	20241213	122300	173784990	9070	9070	9070	9070	45
388	20241213	122200	173376840	9070	9070	9070	9070	10
389	20241213	122100	173286140	9070	9070	9070	9070	0
390	20241213	122000	173286140	9070	9070	9070	9070	0
391	20241213	121900	173286140	9070	9070	9070	9070	0
392	20241213	121800	173286140	9070	9060	9070	9060	14
393	20241213	121700	173159290	9060	9060	9060	9060	0
394	20241213	121600	173159290	9060	9060	9060	9060	0
395	20241213	121500	173159290	9060	9060	9060	9060	282
396	20241213	121400	170604370	9060	9060	9060	9060	56
397	20241213	121300	170097010	9080	9080	9080	9080	0
398	20241213	121200	170097010	9080	9080	9080	9080	0
399	20241213	121100	170097010	9080	9080	9080	9080	1
400	20241213	121000	170087930	9070	9070	9070	9070	45
401	20241213	120900	169679780	9070	9070	9070	9070	7
402	20241213	120800	169616290	9080	9070	9080	9070	17
403	20241213	120700	169461990	9070	9070	9070	9070	1
404	20241213	120600	169452920	9080	9080	9080	9080	0
405	20241213	120500	169452920	9080	9080	9080	9080	52
406	20241213	120400	168980760	9080	9060	9080	9060	7
407	20241213	120300	168917320	9080	9080	9080	9080	0
408	20241213	120200	168917320	9080	9080	9080	9080	0
409	20241213	120100	168917320	9080	9080	9080	9080	0
410	20241213	120000	168917320	9080	9080	9080	9080	0
411	20241213	115900	168917320	9080	9080	9080	9080	0
412	20241213	115800	168917320	9080	9090	9090	9080	201
413	20241213	115700	167092040	9090	9080	9090	9080	150
414	20241213	115600	165730030	9080	9070	9080	9070	247
415	20241213	115500	163489260	9070	9070	9070	9070	0
416	20241213	115400	163489260	9070	9060	9070	9060	22
417	20241213	115300	163289930	9050	9050	9050	9050	0
418	20241213	115200	163289930	9050	9050	9050	9050	0
419	20241213	115100	163289930	9050	9050	9050	9050	0
420	20241213	115000	163289930	9050	9050	9050	9050	0
421	20241213	114900	163289930	9050	9050	9050	9050	0
422	20241213	114800	163289930	9050	9040	9050	9040	113
423	20241213	114700	162268240	9040	9050	9050	9040	225
424	20241213	114600	160234210	9060	9060	9060	9060	0
425	20241213	114500	160234210	9060	9060	9060	9060	0
426	20241213	114400	160234210	9060	9060	9060	9060	0
427	20241213	114300	160234210	9060	9060	9060	9060	0
428	20241213	114200	160234210	9060	9070	9070	9060	222
429	20241213	114100	158220880	9080	9080	9080	9080	0
430	20241213	114000	158220880	9080	9080	9080	9080	0
431	20241213	113900	158220880	9080	9050	9080	9050	301
432	20241213	113800	155496800	9050	9050	9050	9050	0
433	20241213	113700	155496800	9050	9050	9050	9050	0
434	20241213	113600	155496800	9050	9050	9050	9050	0
435	20241213	113500	155496800	9050	9080	9080	9050	11
436	20241213	113400	155396950	9080	9080	9080	9080	0
437	20241213	113300	155396950	9080	9080	9080	9080	499
438	20241213	113200	150866030	9060	9060	9060	9060	89
439	20241213	113100	150059690	9080	9080	9080	9080	1
440	20241213	113000	150050610	9070	9070	9070	9070	72
441	20241213	112900	149397570	9070	9070	9080	9070	242
442	20241213	112800	147202620	9070	9070	9070	9070	50
443	20241213	112700	146749120	9070	9060	9070	9060	134
444	20241213	112600	145534530	9060	9060	9060	9060	7
445	20241213	112500	145471110	9060	9060	9060	9060	164
446	20241213	112400	143985270	9050	9050	9050	9050	40
447	20241213	112300	143623270	9050	9040	9050	9040	57
448	20241213	112200	143107430	9030	9040	9040	9030	2
449	20241213	112100	143089360	9050	9060	9060	9050	79
450	20241213	112000	142373630	9030	9030	9030	9030	0
451	20241213	111900	142373630	9030	9030	9030	9030	0
452	20241213	111800	142373630	9030	9050	9050	9030	100
453	20241213	111700	141469360	9050	9050	9050	9050	0
454	20241213	111600	141469360	9050	9040	9050	9040	211
455	20241213	111500	139560320	9040	9040	9040	9040	24
456	20241213	111400	139343360	9040	9040	9040	9040	20
457	20241213	111300	139162560	9040	9040	9040	9040	9
458	20241213	111200	139081200	9040	9040	9040	9040	0
459	20241213	111100	139081200	9040	9040	9040	9040	0
460	20241213	111000	139081200	9040	9040	9040	9040	0
461	20241213	110900	139081200	9040	9040	9040	9040	1
462	20241213	110800	139072160	9040	9040	9040	9040	1
463	20241213	110700	139063120	9030	9030	9030	9030	0
464	20241213	110600	139063120	9030	9030	9030	9030	93
465	20241213	110500	138223330	9030	9030	9030	9030	60
466	20241213	110400	137681530	9030	9030	9030	9030	0
467	20241213	110300	137681530	9030	9030	9030	9030	0
468	20241213	110200	137681530	9030	9030	9030	9030	125
469	20241213	110100	136552780	9030	9030	9030	9030	0
470	20241213	110000	136552780	9030	9030	9030	9030	1
471	20241213	105900	136543750	9040	9040	9040	9040	0
472	20241213	105800	136543750	9040	9040	9040	9040	0
473	20241213	105700	136543750	9040	9040	9040	9040	0
474	20241213	105600	136543750	9040	9040	9040	9040	0
475	20241213	105500	136543750	9040	9040	9040	9040	0
476	20241213	105400	136543750	9040	9040	9040	9040	0
477	20241213	105300	136543750	9040	9040	9040	9040	2
478	20241213	105200	136525670	9020	9020	9020	9020	0
479	20241213	105100	136525670	9020	9020	9020	9020	0
480	20241213	105000	136525670	9020	9020	9020	9020	91
481	20241213	104900	135704850	9050	9050	9050	9050	0
482	20241213	104800	135704850	9050	9050	9050	9050	0
483	20241213	104700	135704850	9050	9050	9050	9050	1
484	20241213	104600	135695800	9020	9030	9030	9020	560
485	20241213	104500	130639360	9050	9050	9050	9050	0
486	20241213	104400	130639360	9050	9050	9050	9050	0
487	20241213	104300	130639360	9050	9050	9050	9050	10
488	20241213	104200	130548860	9050	9050	9050	9050	2
489	20241213	104100	130530760	9050	9050	9050	9050	1
490	20241213	104000	130521710	9040	9040	9040	9040	199
491	20241213	103900	128722750	9040	9040	9040	9040	0
492	20241213	103800	128722750	9040	9040	9040	9040	0
493	20241213	103700	128722750	9040	9030	9040	9030	103
494	20241213	103600	127792640	9030	9030	9030	9030	0
495	20241213	103500	127792640	9030	9030	9030	9030	1
496	20241213	103400	127783610	9020	9020	9020	9020	2
497	20241213	103300	127765570	9020	9020	9020	9020	28
498	20241213	103200	127513010	9020	9020	9020	9020	62
499	20241213	103100	126953770	9020	9020	9020	9020	150
500	20241213	103000	125600770	9020	9020	9020	9020	104
501	20241213	102900	124662690	8990	8990	8990	8990	0
502	20241213	102800	124662690	8990	8990	8990	8990	1
503	20241213	102700	124653700	9020	9020	9020	9020	0
504	20241213	102600	124653700	9020	9020	9020	9020	0
505	20241213	102500	124653700	9020	9020	9020	9020	1
506	20241213	102400	124644680	9020	9020	9020	9020	0
507	20241213	102300	124644680	9020	9020	9020	9020	321
508	20241213	102200	121749260	9020	9020	9020	9020	0
509	20241213	102100	121749260	9020	9020	9020	9020	0
510	20241213	102000	121749260	9020	9020	9020	9020	0
511	20241213	101900	121749260	9020	9020	9020	9020	0
512	20241213	101800	121749260	9020	9020	9020	9020	1
513	20241213	101700	121740240	8970	8980	8980	8970	10
514	20241213	101600	121650510	9020	9000	9020	9000	2
515	20241213	101500	121632490	9020	8980	9020	8980	412
516	20241213	101400	117931690	8990	8990	8990	8990	2
517	20241213	101300	117913710	9020	9000	9020	9000	16
518	20241213	101200	117769430	9020	8990	9020	8990	2
519	20241213	101100	117751420	9000	9000	9000	9000	115
520	20241213	101000	116716420	9000	9000	9000	9000	0
521	20241213	100900	116716420	9000	9000	9000	9000	112
522	20241213	100800	115708420	9000	9000	9000	9000	0
523	20241213	100700	115708420	9000	9000	9000	9000	87
524	20241213	100600	114925420	8990	8990	8990	8990	0
525	20241213	100500	114925420	8990	9010	9010	8990	201
526	20241213	100400	113115420	9020	9020	9020	9020	1
527	20241213	100300	113106400	8990	8990	8990	8990	2
528	20241213	100200	113088420	8990	8990	8990	8990	0
529	20241213	100100	113088420	8990	9000	9000	8990	5
530	20241213	100000	113043460	9020	8980	9020	8980	73
531	20241213	095900	112385920	8990	8980	8990	8980	172
532	20241213	095800	110839650	9020	9020	9020	9020	1
533	20241213	095700	110830630	8970	9020	9020	8970	729
534	20241213	095600	104282700	9020	9010	9020	9010	101
535	20241213	095500	103372680	9010	8980	9020	8980	102
536	20241213	095400	102456350	8980	8980	8980	8980	10
537	20241213	095300	102366550	8980	8990	8990	8980	310
538	20241213	095200	99582590	9020	8990	9020	8990	18
539	20241213	095100	99420740	9020	8980	9020	8980	441
540	20241213	095000	95460520	9020	9020	9020	9020	0
541	20241213	094900	95460520	9020	9000	9020	8980	671
542	20241213	094800	89426270	9050	9050	9050	9050	6
543	20241213	094700	89371970	9000	9000	9000	9000	0
544	20241213	094600	89371970	9000	9030	9060	9000	503
545	20241213	094500	84844840	9020	9010	9020	9010	4
546	20241213	094400	84808790	8990	8970	8990	8970	183
547	20241213	094300	83165620	8990	8990	8990	8990	0
548	20241213	094200	83165620	8990	8990	8990	8990	1
549	20241213	094100	83156630	8990	8970	8990	8970	120
550	20241213	094000	82079910	8950	8990	9000	8950	591
551	20241213	093900	76777750	9000	8980	9000	8970	154
552	20241213	093800	75396240	9010	9010	9010	9010	0
553	20241213	093700	75396240	9010	8980	9010	8980	131
554	20241213	093600	74219830	8980	8980	8980	8980	130
555	20241213	093500	73052430	9010	9010	9010	9010	7
556	20241213	093400	72989360	9020	9020	9020	9020	0
557	20241213	093300	72989360	9020	8980	9020	8980	6
558	20241213	093200	72935440	8980	9020	9020	8980	1156
559	20241213	093100	62551390	9020	9020	9020	9010	127
560	20241213	093000	61406890	9020	9020	9030	9020	59
561	20241213	092900	60874670	9010	9020	9020	9010	88
562	20241213	092800	60081310	9010	9010	9010	9010	50
563	20241213	092700	59630810	9010	9000	9010	9000	4
564	20241213	092600	59594780	8990	9030	9030	8990	8
565	20241213	092500	59522580	9030	8990	9030	8990	15
566	20241213	092400	59387170	9030	9030	9030	9030	26
567	20241213	092300	59152390	9030	9010	9030	9010	1429
568	20241213	092200	46250600	9030	9030	9030	9030	1
569	20241213	092100	46241570	9000	9010	9030	9000	342
570	20241213	092000	43160350	9020	9020	9020	9010	188
571	20241213	091900	41465590	9020	9020	9020	9020	0
572	20241213	091800	41465590	9020	9050	9050	9020	224
573	20241213	091700	39439110	9070	9070	9070	9070	4
574	20241213	091600	39402830	9060	9060	9060	9060	50
575	20241213	091500	38949830	9020	9060	9060	9020	202
576	20241213	091400	37119780	9080	9050	9080	9050	295
577	20241213	091300	34442770	9030	9020	9030	9020	2200
578	20241213	091200	14577200	9020	9020	9030	9010	78
579	20241213	091100	13873480	9000	9020	9030	9000	217
580	20241213	091000	11920070	9000	9000	9000	9000	16
581	20241213	090900	11776070	8940	9000	9000	8940	402
582	20241213	090800	8181950	9000	8970	9000	8950	356
583	20241213	090700	4992790	8960	9030	9030	8960	4
584	20241213	090600	4956860	8950	9020	9030	8950	173
585	20241213	090500	3400340	8950	8950	8950	8950	2
586	20241213	090400	3382440	8950	9020	9020	8950	4
587	20241213	090300	3346480	9030	8970	9030	8970	53
588	20241213	090200	2868450	8970	8970	8970	8970	51
589	20241213	090100	2410980	9020	9020	9020	9020	0
590	20241213	090000	2410980	9020	9030	9030	9020	267