KissMeData/006660/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	184800	325434920	9200	9200	9200	9200	1935
3	20241218	184700	325434920	9200	9200	9200	9200	0
4	20241218	184600	325434920	9200	9200	9200	9200	0
5	20241218	184500	325434920	9200	9200	9200	9200	0
6	20241218	184400	325434920	9200	9200	9200	9200	0
7	20241218	184300	325434920	9200	9200	9200	9200	0
8	20241218	184200	325434920	9200	9200	9200	9200	0
9	20241218	184100	325434920	9200	9200	9200	9200	0
10	20241218	184000	325434920	9200	9200	9200	9200	0
11	20241218	183900	325434920	9200	9200	9200	9200	0
12	20241218	183800	325434920	9200	9200	9200	9200	0
13	20241218	183700	325434920	9200	9200	9200	9200	0
14	20241218	183600	325434920	9200	9200	9200	9200	0
15	20241218	183500	325434920	9200	9200	9200	9200	0
16	20241218	183400	325434920	9200	9200	9200	9200	0
17	20241218	183300	325434920	9200	9200	9200	9200	0
18	20241218	183200	325434920	9200	9200	9200	9200	0
19	20241218	183100	325434920	9200	9200	9200	9200	0
20	20241218	183000	325434920	9200	9200	9200	9200	0
21	20241218	182900	325434920	9200	9200	9200	9200	0
22	20241218	182800	325434920	9200	9200	9200	9200	0
23	20241218	182700	325434920	9200	9200	9200	9200	0
24	20241218	182600	325434920	9200	9200	9200	9200	0
25	20241218	182500	325434920	9200	9200	9200	9200	0
26	20241218	182400	325434920	9200	9200	9200	9200	0
27	20241218	182300	325434920	9200	9200	9200	9200	0
28	20241218	182200	325434920	9200	9200	9200	9200	0
29	20241218	182100	325434920	9200	9200	9200	9200	0
30	20241218	182000	325434920	9200	9200	9200	9200	0
31	20241218	181900	325434920	9200	9200	9200	9200	0
32	20241218	181800	325434920	9200	9200	9200	9200	1935
33	20241218	181700	325434920	9200	9200	9200	9200	0
34	20241218	181600	325434920	9200	9200	9200	9200	0
35	20241218	181500	325434920	9200	9200	9200	9200	0
36	20241218	181400	325434920	9200	9200	9200	9200	0
37	20241218	181300	325434920	9200	9200	9200	9200	0
38	20241218	181200	325434920	9200	9200	9200	9200	0
39	20241218	181100	325434920	9200	9200	9200	9200	0
40	20241218	181000	325434920	9200	9200	9200	9200	0
41	20241218	180900	325434920	9200	9200	9200	9200	0
42	20241218	180800	325434920	9200	9200	9200	9200	0
43	20241218	180700	325434920	9200	9200	9200	9200	0
44	20241218	180600	325434920	9200	9200	9200	9200	0
45	20241218	180500	325434920	9200	9200	9200	9200	0
46	20241218	180400	325434920	9200	9200	9200	9200	0
47	20241218	180300	325434920	9200	9200	9200	9200	0
48	20241218	180200	325434920	9200	9200	9200	9200	0
49	20241218	180100	325434920	9200	9200	9200	9200	0
50	20241218	180000	325434920	9200	9200	9200	9200	0
51	20241218	175900	325434920	9200	9200	9200	9200	0
52	20241218	175800	325434920	9200	9200	9200	9200	0
53	20241218	175700	325434920	9200	9200	9200	9200	0
54	20241218	175600	325434920	9200	9200	9200	9200	0
55	20241218	175500	325434920	9200	9200	9200	9200	0
56	20241218	175400	325434920	9200	9200	9200	9200	0
57	20241218	175300	325434920	9200	9200	9200	9200	0
58	20241218	175200	325434920	9200	9200	9200	9200	0
59	20241218	175100	325434920	9200	9200	9200	9200	0
60	20241218	175000	325434920	9200	9200	9200	9200	0
61	20241218	174900	325434920	9200	9200	9200	9200	0
62	20241218	174800	325434920	9200	9200	9200	9200	1935
63	20241218	174700	325434920	9200	9200	9200	9200	0
64	20241218	174600	325434920	9200	9200	9200	9200	0
65	20241218	174500	325434920	9200	9200	9200	9200	0
66	20241218	174400	325434920	9200	9200	9200	9200	0
67	20241218	174300	325434920	9200	9200	9200	9200	0
68	20241218	174200	325434920	9200	9200	9200	9200	0
69	20241218	174100	325434920	9200	9200	9200	9200	0
70	20241218	174000	325434920	9200	9200	9200	9200	0
71	20241218	173900	325434920	9200	9200	9200	9200	0
72	20241218	173800	325434920	9200	9200	9200	9200	0
73	20241218	173700	325434920	9200	9200	9200	9200	0
74	20241218	173600	325434920	9200	9200	9200	9200	0
75	20241218	173500	325434920	9200	9200	9200	9200	0
76	20241218	173400	325434920	9200	9200	9200	9200	0
77	20241218	173300	325434920	9200	9200	9200	9200	0
78	20241218	173200	325434920	9200	9200	9200	9200	0
79	20241218	173100	325434920	9200	9200	9200	9200	0
80	20241218	173000	325434920	9200	9200	9200	9200	0
81	20241218	172900	325434920	9200	9200	9200	9200	0
82	20241218	172800	325434920	9200	9200	9200	9200	0
83	20241218	172700	325434920	9200	9200	9200	9200	0
84	20241218	172600	325434920	9200	9200	9200	9200	0
85	20241218	172500	325434920	9200	9200	9200	9200	0
86	20241218	172400	325434920	9200	9200	9200	9200	0
87	20241218	172300	325434920	9200	9200	9200	9200	0
88	20241218	172200	325434920	9200	9200	9200	9200	0
89	20241218	172100	325434920	9200	9200	9200	9200	0
90	20241218	172000	325434920	9200	9200	9200	9200	0
91	20241218	171900	325434920	9200	9200	9200	9200	0
92	20241218	171800	325434920	9200	9200	9200	9200	1935
93	20241218	171700	325434920	9200	9200	9200	9200	0
94	20241218	171600	325434920	9200	9200	9200	9200	0
95	20241218	171500	325434920	9200	9200	9200	9200	0
96	20241218	171400	325434920	9200	9200	9200	9200	0
97	20241218	171300	325434920	9200	9200	9200	9200	0
98	20241218	171200	325434920	9200	9200	9200	9200	0
99	20241218	171100	325434920	9200	9200	9200	9200	0
100	20241218	171000	325434920	9200	9200	9200	9200	0
101	20241218	170900	325434920	9200	9200	9200	9200	0
102	20241218	170800	325434920	9200	9200	9200	9200	0
103	20241218	170700	325434920	9200	9200	9200	9200	0
104	20241218	170600	325434920	9200	9200	9200	9200	0
105	20241218	170500	325434920	9200	9200	9200	9200	0
106	20241218	170400	325434920	9200	9200	9200	9200	0
107	20241218	170300	325434920	9200	9200	9200	9200	0
108	20241218	170200	325434920	9200	9200	9200	9200	0
109	20241218	170100	325434920	9200	9200	9200	9200	0
110	20241218	170000	325434920	9200	9200	9200	9200	0
111	20241218	165900	325434920	9200	9200	9200	9200	0
112	20241218	165800	325434920	9200	9200	9200	9200	0
113	20241218	165700	325434920	9200	9200	9200	9200	0
114	20241218	165600	325434920	9200	9200	9200	9200	0
115	20241218	165500	325434920	9200	9200	9200	9200	0
116	20241218	165400	325434920	9200	9200	9200	9200	0
117	20241218	165300	325434920	9200	9200	9200	9200	0
118	20241218	165200	325434920	9200	9200	9200	9200	0
119	20241218	165100	325434920	9200	9200	9200	9200	0
120	20241218	165000	325434920	9200	9200	9200	9200	0
121	20241218	164900	325434920	9200	9200	9200	9200	0
122	20241218	164800	325434920	9200	9200	9200	9200	1935
123	20241218	164700	325434920	9200	9200	9200	9200	0
124	20241218	164600	325434920	9200	9200	9200	9200	0
125	20241218	164500	325434920	9200	9200	9200	9200	0
126	20241218	164400	325434920	9200	9200	9200	9200	0
127	20241218	164300	325434920	9200	9200	9200	9200	0
128	20241218	164200	325434920	9200	9200	9200	9200	0
129	20241218	164100	325434920	9200	9200	9200	9200	0
130	20241218	164000	325434920	9200	9200	9200	9200	0
131	20241218	163900	325434920	9200	9200	9200	9200	0
132	20241218	163800	325434920	9200	9200	9200	9200	0
133	20241218	163700	325434920	9200	9200	9200	9200	0
134	20241218	163600	325434920	9200	9200	9200	9200	0
135	20241218	163500	325434920	9200	9200	9200	9200	0
136	20241218	163400	325434920	9200	9200	9200	9200	0
137	20241218	163300	325434920	9200	9200	9200	9200	0
138	20241218	163200	325434920	9200	9200	9200	9200	0
139	20241218	163100	325434920	9200	9200	9200	9200	0
140	20241218	163000	325434920	9200	9200	9200	9200	0
141	20241218	162900	325434920	9200	9200	9200	9200	0
142	20241218	162800	325434920	9200	9200	9200	9200	0
143	20241218	162700	325434920	9200	9200	9200	9200	0
144	20241218	162600	325434920	9200	9200	9200	9200	0
145	20241218	162500	325434920	9200	9200	9200	9200	0
146	20241218	162400	325434920	9200	9200	9200	9200	0
147	20241218	162300	325434920	9200	9200	9200	9200	0
148	20241218	162200	325434920	9200	9200	9200	9200	0
149	20241218	162100	325434920	9200	9200	9200	9200	0
150	20241218	162000	325434920	9200	9200	9200	9200	0
151	20241218	161900	325434920	9200	9200	9200	9200	0
152	20241218	161800	325434920	9200	9200	9200	9200	1935
153	20241218	161700	325434920	9200	9200	9200	9200	0
154	20241218	161600	325434920	9200	9200	9200	9200	0
155	20241218	161500	325434920	9200	9200	9200	9200	0
156	20241218	161400	325434920	9200	9200	9200	9200	0
157	20241218	161300	325434920	9200	9200	9200	9200	0
158	20241218	161200	325434920	9200	9200	9200	9200	0
159	20241218	161100	325434920	9200	9200	9200	9200	0
160	20241218	161000	325434920	9200	9200	9200	9200	0
161	20241218	160900	325434920	9200	9200	9200	9200	0
162	20241218	160800	325434920	9200	9200	9200	9200	0
163	20241218	160700	325434920	9200	9200	9200	9200	0
164	20241218	160600	325434920	9200	9200	9200	9200	0
165	20241218	160500	325434920	9200	9200	9200	9200	0
166	20241218	160400	325434920	9200	9200	9200	9200	0
167	20241218	160300	325434920	9200	9200	9200	9200	0
168	20241218	160200	325434920	9200	9200	9200	9200	0
169	20241218	160100	325434920	9200	9200	9200	9200	0
170	20241218	160000	325434920	9200	9200	9200	9200	0
171	20241218	155900	325434920	9200	9200	9200	9200	0
172	20241218	155800	325434920	9200	9200	9200	9200	0
173	20241218	155700	325434920	9200	9200	9200	9200	0
174	20241218	155600	325434920	9200	9200	9200	9200	0
175	20241218	155500	325434920	9200	9200	9200	9200	0
176	20241218	155400	325434920	9200	9200	9200	9200	0
177	20241218	155300	325434920	9200	9200	9200	9200	0
178	20241218	155200	325434920	9200	9200	9200	9200	0
179	20241218	155100	325434920	9200	9200	9200	9200	0
180	20241218	155000	325434920	9200	9200	9200	9200	0
181	20241218	154900	325434920	9200	9200	9200	9200	0
182	20241218	154800	325434920	9200	9200	9200	9200	1935
183	20241218	154700	325434920	9200	9200	9200	9200	0
184	20241218	154600	325434920	9200	9200	9200	9200	0
185	20241218	154500	325434920	9200	9200	9200	9200	0
186	20241218	154400	325434920	9200	9200	9200	9200	0
187	20241218	154300	325434920	9200	9200	9200	9200	0
188	20241218	154200	325434920	9200	9200	9200	9200	0
189	20241218	154100	325434920	9200	9200	9200	9200	0
190	20241218	154000	325434920	9200	9200	9200	9200	0
191	20241218	153900	325434920	9200	9200	9200	9200	0
192	20241218	153800	325434920	9200	9200	9200	9200	0
193	20241218	153700	325434920	9200	9200	9200	9200	0
194	20241218	153600	325434920	9200	9200	9200	9200	0
195	20241218	153500	325434920	9200	9200	9200	9200	0
196	20241218	153400	325434920	9200	9200	9200	9200	0
197	20241218	153300	325434920	9200	9200	9200	9200	0
198	20241218	153200	325434920	9200	9200	9200	9200	0
199	20241218	153100	325434920	9200	9200	9200	9200	0
200	20241218	153000	325434920	9200	9200	9200	9200	1935
201	20241218	152900	307632920	9240	9240	9240	9240	0
202	20241218	152800	307632920	9240	9240	9240	9240	0
203	20241218	152700	307632920	9240	9240	9240	9240	0
204	20241218	152600	307632920	9240	9240	9240	9240	0
205	20241218	152500	307632920	9240	9240	9240	9240	0
206	20241218	152400	307632920	9240	9240	9240	9240	0
207	20241218	152300	307632920	9240	9240	9240	9240	0
208	20241218	152200	307632920	9240	9240	9240	9240	0
209	20241218	152100	307632920	9240	9240	9240	9240	0
210	20241218	152000	307632920	9240	9240	9240	9240	0
211	20241218	151900	307632920	9240	9240	9240	9180	307
212	20241218	151800	304799900	9180	9240	9240	9180	301
213	20241218	151700	302026650	9240	9230	9240	9230	210
214	20241218	151600	300087430	9240	9240	9240	9240	199
215	20241218	151500	298248670	9240	9190	9240	9190	6
216	20241218	151400	298193360	9240	9190	9240	9190	195
217	20241218	151300	296401260	9180	9230	9230	9180	457
218	20241218	151200	292198110	9230	9230	9230	9190	151
219	20241218	151100	290804420	9230	9220	9230	9190	253
220	20241218	151000	288474200	9230	9220	9230	9220	130
221	20241218	150900	287274800	9210	9230	9230	9190	272
222	20241218	150800	284771340	9230	9220	9230	9220	145
223	20241218	150700	283433130	9230	9220	9230	9220	145
224	20241218	150600	282096220	9200	9210	9210	9200	97
225	20241218	150500	281202860	9200	9210	9210	9200	86
226	20241218	150400	280410810	9190	9190	9200	9190	266
227	20241218	150300	277965710	9210	9200	9210	9190	96
228	20241218	150200	277082140	9190	9190	9200	9190	850
229	20241218	150100	269268770	9190	9200	9200	9190	214
230	20241218	150000	267300630	9180	9190	9200	9180	66
231	20241218	145900	266693460	9180	9200	9200	9180	25
232	20241218	145800	266463740	9190	9190	9190	9190	1
233	20241218	145700	266454550	9190	9190	9190	9190	53
234	20241218	145600	265967480	9200	9200	9200	9200	0
235	20241218	145500	265967480	9200	9210	9210	9200	149
236	20241218	145400	264596660	9200	9200	9200	9200	1
237	20241218	145300	264587460	9200	9200	9200	9200	261
238	20241218	145200	262186260	9220	9210	9220	9210	50
239	20241218	145100	261725750	9210	9210	9210	9200	52
240	20241218	145000	261246840	9210	9210	9210	9210	1
241	20241218	144900	261237630	9210	9210	9210	9210	2
242	20241218	144800	261219210	9210	9210	9210	9210	1
243	20241218	144700	261210000	9210	9210	9210	9210	0
244	20241218	144600	261210000	9210	9220	9220	9210	221
245	20241218	144500	259174500	9220	9210	9220	9210	11
246	20241218	144400	259073090	9220	9220	9220	9220	360
247	20241218	144300	255753890	9220	9240	9240	9220	697
248	20241218	144200	249320930	9250	9240	9250	9220	83
249	20241218	144100	248553270	9230	9230	9230	9230	110
250	20241218	144000	247537970	9250	9240	9250	9240	87
251	20241218	143900	246733250	9250	9250	9250	9250	44
252	20241218	143800	246326250	9240	9240	9240	9240	1
253	20241218	143700	246317010	9250	9240	9250	9240	140
254	20241218	143600	245022020	9240	9220	9240	9220	22
255	20241218	143500	244818940	9250	9240	9250	9240	747
256	20241218	143400	237915760	9240	9240	9240	9240	61
257	20241218	143300	237352120	9240	9230	9240	9230	97
258	20241218	143200	236456040	9230	9240	9240	9230	93
259	20241218	143100	235596730	9240	9240	9240	9240	26
260	20241218	143000	235356490	9240	9220	9240	9220	57
261	20241218	142900	234829860	9240	9240	9240	9240	0
262	20241218	142800	234829860	9240	9220	9240	9220	188
263	20241218	142700	233093860	9240	9240	9240	9240	47
264	20241218	142600	232659580	9240	9240	9240	9240	77
265	20241218	142500	231948100	9240	9240	9240	9240	79
266	20241218	142400	231218140	9240	9230	9240	9230	97
267	20241218	142300	230321870	9220	9220	9220	9220	46
268	20241218	142200	229897750	9210	9240	9240	9210	13
269	20241218	142100	229777960	9240	9240	9240	9240	52
270	20241218	142000	229297480	9240	9240	9240	9240	31
271	20241218	141900	229011040	9250	9250	9250	9250	0
272	20241218	141800	229011040	9250	9240	9250	9240	26
273	20241218	141700	228770550	9250	9250	9250	9250	39
274	20241218	141600	228409800	9240	9230	9240	9230	599
275	20241218	141500	222881000	9220	9220	9220	9220	100
276	20241218	141400	221959000	9220	9220	9220	9220	100
277	20241218	141300	221037000	9220	9220	9220	9220	22
278	20241218	141200	220834160	9220	9200	9220	9200	117
279	20241218	141100	219755480	9200	9200	9200	9200	50
280	20241218	141000	219295480	9220	9200	9220	9190	302
281	20241218	140900	216516660	9200	9200	9200	9200	81
282	20241218	140800	215771460	9190	9190	9190	9190	603
283	20241218	140700	210229890	9190	9200	9200	9190	645
284	20241218	140600	204302330	9190	9190	9200	9190	281
285	20241218	140500	201719110	9190	9190	9190	9190	79
286	20241218	140400	200993100	9190	9190	9190	9190	176
287	20241218	140300	199375660	9190	9190	9190	9190	0
288	20241218	140200	199375660	9190	9190	9190	9190	94
289	20241218	140100	198511800	9190	9190	9190	9190	88
290	20241218	140000	197703080	9190	9190	9190	9190	68
291	20241218	135900	197078160	9190	9200	9200	9190	59
292	20241218	135800	196535370	9200	9200	9200	9200	63
293	20241218	135700	195955770	9190	9190	9190	9190	44
294	20241218	135600	195551410	9190	9190	9190	9190	80
295	20241218	135500	194816210	9190	9190	9190	9190	50
296	20241218	135400	194356710	9200	9190	9200	9190	2164
297	20241218	135300	174457370	9190	9180	9190	9120	111
298	20241218	135200	173440470	9180	9150	9180	9150	171
299	20241218	135100	171871110	9150	9170	9170	9150	89
300	20241218	135000	171055260	9170	9170	9170	9170	17
301	20241218	134900	170899370	9170	9170	9170	9170	64
302	20241218	134800	170312490	9170	9160	9170	9160	67
303	20241218	134700	169698110	9160	9170	9170	9160	139
304	20241218	134600	168424280	9160	9160	9160	9160	68
305	20241218	134500	167801400	9160	9150	9160	9140	83
306	20241218	134400	167041150	9160	9120	9160	9120	1046
307	20241218	134300	157467090	9150	9150	9150	9150	0
308	20241218	134200	157467090	9150	9150	9150	9150	72
309	20241218	134100	156808290	9150	9150	9150	9150	95
310	20241218	134000	155939040	9150	9150	9150	9150	66
311	20241218	133900	155335140	9150	9150	9150	9150	45
312	20241218	133800	154923390	9150	9150	9150	9150	62
313	20241218	133700	154356090	9150	9150	9150	9150	89
314	20241218	133600	153541740	9150	9150	9150	9150	0
315	20241218	133500	153541740	9150	9150	9150	9150	131
316	20241218	133400	152343090	9160	9160	9160	9160	0
317	20241218	133300	152343090	9160	9160	9160	9160	78
318	20241218	133200	151628610	9160	9150	9160	9150	92
319	20241218	133100	150786100	9150	9150	9150	9090	177
320	20241218	133000	149169480	9150	9150	9150	9150	58
321	20241218	132900	148638780	9160	9140	9160	9140	280
322	20241218	132800	146074750	9140	9140	9140	9140	65
323	20241218	132700	145480650	9140	9140	9140	9140	0
324	20241218	132600	145480650	9140	9130	9140	9130	383
325	20241218	132500	141980590	9130	9130	9130	9130	83
326	20241218	132400	141222800	9130	9120	9130	9120	467
327	20241218	132300	136963750	9120	9120	9120	9120	0
328	20241218	132200	136963750	9120	9110	9120	9110	141
329	20241218	132100	135678390	9110	9110	9110	9110	1
330	20241218	132000	135669280	9100	9100	9110	9100	542
331	20241218	131900	130737070	9100	9100	9100	9100	0
332	20241218	131800	130737070	9100	9100	9100	9100	86
333	20241218	131700	129954470	9100	9070	9100	9070	110
334	20241218	131600	128954020	9090	9090	9090	9090	1
335	20241218	131500	128944930	9090	9090	9090	9090	99
336	20241218	131400	128045020	9090	9090	9090	9070	384
337	20241218	131300	124554500	9090	9080	9090	9080	49
338	20241218	131200	124109570	9080	9080	9080	9080	57
339	20241218	131100	123592010	9080	9080	9080	9080	109
340	20241218	131000	122602290	9080	9070	9080	9060	14
341	20241218	130900	122475210	9060	9060	9060	9060	1
342	20241218	130800	122466150	9080	9080	9080	9080	0
343	20241218	130700	122466150	9080	9080	9080	9080	0
344	20241218	130600	122466150	9080	9080	9080	9080	2
345	20241218	130500	122447990	9080	9060	9080	9060	115
346	20241218	130400	121405920	9080	9080	9080	9080	40
347	20241218	130300	121042720	9080	9080	9080	9080	13
348	20241218	130200	120924680	9080	9080	9080	9080	0
349	20241218	130100	120924680	9080	9060	9080	9060	5
350	20241218	130000	120879360	9080	9080	9080	9080	0
351	20241218	125900	120879360	9080	9080	9080	9080	0
352	20241218	125800	120879360	9080	9080	9080	9080	0
353	20241218	125700	120879360	9080	9070	9080	9070	32
354	20241218	125600	120588810	9060	9080	9080	9060	624
355	20241218	125500	114935340	9060	9060	9060	9060	0
356	20241218	125400	114935340	9060	9060	9060	9060	109
357	20241218	125300	113947800	9080	9080	9080	9080	0
358	20241218	125200	113947800	9080	9080	9080	9080	0
359	20241218	125100	113947800	9080	9080	9080	9080	1
360	20241218	125000	113938720	9090	9090	9090	9090	0
361	20241218	124900	113938720	9090	9090	9090	9090	0
362	20241218	124800	113938720	9090	9090	9090	9090	0
363	20241218	124700	113938720	9090	9090	9090	9090	0
364	20241218	124600	113938720	9090	9090	9090	9090	0
365	20241218	124500	113938720	9090	9090	9090	9090	0
366	20241218	124400	113938720	9090	9070	9090	9070	2
367	20241218	124300	113920560	9070	9070	9070	9070	39
368	20241218	124200	113566830	9090	9090	9090	9090	1
369	20241218	124100	113557740	9070	9070	9070	9070	2
370	20241218	124000	113539600	9090	9090	9090	9090	24
371	20241218	123900	113321440	9090	9090	9090	9090	0
372	20241218	123800	113321440	9090	9080	9100	9060	7
373	20241218	123700	113257870	9080	9080	9100	9080	11
374	20241218	123600	113157970	9080	9080	9080	9080	1
375	20241218	123500	113148890	9070	9070	9070	9070	4
376	20241218	123400	113112610	9090	9090	9090	9090	0
377	20241218	123300	113112610	9090	9090	9090	9060	101
378	20241218	123200	112196020	9100	9080	9100	9080	3
379	20241218	123100	112168760	9090	9090	9090	9090	0
380	20241218	123000	112168760	9090	9090	9090	9090	29
381	20241218	122900	111905150	9090	9060	9090	9050	158
382	20241218	122800	110474950	9060	9090	9090	9060	609
383	20241218	122700	104955980	9080	9080	9080	9080	0
384	20241218	122600	104955980	9080	9080	9080	9080	0
385	20241218	122500	104955980	9080	9080	9080	9080	1
386	20241218	122400	104946900	9090	9090	9090	9090	1
387	20241218	122300	104937810	9100	9100	9100	9100	0
388	20241218	122200	104937810	9100	9100	9100	9100	1
389	20241218	122100	104928710	9100	9100	9100	9100	0
390	20241218	122000	104928710	9100	9100	9100	9100	0
391	20241218	121900	104928710	9100	9100	9100	9100	0
392	20241218	121800	104928710	9100	9100	9100	9100	0
393	20241218	121700	104928710	9100	9100	9100	9100	80
394	20241218	121600	104200710	9100	9100	9100	9100	0
395	20241218	121500	104200710	9100	9080	9100	9080	12
396	20241218	121400	104091730	9060	9060	9060	9060	0
397	20241218	121300	104091730	9060	9090	9090	9060	9
398	20241218	121200	104010080	9090	9090	9090	9090	277
399	20241218	121100	101492150	9090	9090	9090	9090	0
400	20241218	121000	101492150	9090	9070	9090	9070	3
401	20241218	120900	101464920	9090	9090	9090	9090	0
402	20241218	120800	101464920	9090	9070	9090	9060	111
403	20241218	120700	100458680	9090	9070	9090	9070	11
404	20241218	120600	100358890	9090	9090	9090	9090	17
405	20241218	120500	100204360	9090	9090	9090	9090	0
406	20241218	120400	100204360	9090	9090	9090	9090	0
407	20241218	120300	100204360	9090	9090	9090	9090	1
408	20241218	120200	100195270	9070	9070	9070	9070	2
409	20241218	120100	100177130	9090	9090	9090	9090	0
410	20241218	120000	100177130	9090	9090	9090	9090	0
411	20241218	115900	100177130	9090	9090	9090	9090	0
412	20241218	115800	100177130	9090	9090	9090	9090	0
413	20241218	115700	100177130	9090	9090	9090	9090	0
414	20241218	115600	100177130	9090	9090	9090	9090	0
415	20241218	115500	100177130	9090	9090	9090	9090	0
416	20241218	115400	100177130	9090	9090	9090	9090	1
417	20241218	115300	100168040	9060	9060	9060	9060	0
418	20241218	115200	100168040	9060	9060	9060	9060	200
419	20241218	115100	98356040	9090	9080	9090	9080	70
420	20241218	115000	97720430	9060	9060	9060	9060	3
421	20241218	114900	97693250	9060	9060	9060	9060	0
422	20241218	114800	97693250	9060	9060	9060	9060	0
423	20241218	114700	97693250	9060	9060	9060	9060	0
424	20241218	114600	97693250	9060	9060	9060	9060	0
425	20241218	114500	97693250	9060	9060	9060	9060	0
426	20241218	114400	97693250	9060	9060	9060	9060	0
427	20241218	114300	97693250	9060	9060	9060	9060	0
428	20241218	114200	97693250	9060	9060	9060	9060	29
429	20241218	114100	97430510	9060	9060	9060	9060	31
430	20241218	114000	97149650	9060	9080	9080	9060	8
431	20241218	113900	97077130	9080	9080	9080	9080	2
432	20241218	113800	97058970	9080	9080	9080	9080	0
433	20241218	113700	97058970	9080	9080	9080	9080	1
434	20241218	113600	97049890	9050	9050	9050	9050	60
435	20241218	113500	96506890	9050	9080	9080	9050	13
436	20241218	113400	96389210	9050	9050	9050	9050	0
437	20241218	113300	96389210	9050	9050	9050	9050	0
438	20241218	113200	96389210	9050	9070	9070	9050	80
439	20241218	113100	95664190	9070	9070	9070	9070	0
440	20241218	113000	95664190	9070	9080	9080	9070	25
441	20241218	112900	95437240	9090	9080	9090	9080	21
442	20241218	112800	95246550	9080	9080	9080	9080	20
443	20241218	112700	95064950	9070	9070	9070	9070	33
444	20241218	112600	94765640	9070	9080	9090	9070	80
445	20241218	112500	94039350	9090	9090	9090	9090	11
446	20241218	112400	93939360	9060	9060	9060	9060	0
447	20241218	112300	93939360	9060	9060	9060	9060	4
448	20241218	112200	93903120	9060	9060	9060	9060	0
449	20241218	112100	93903120	9060	9060	9060	9060	0
450	20241218	112000	93903120	9060	9060	9060	9060	151
451	20241218	111900	92535060	9080	9080	9080	9080	137
452	20241218	111800	91291100	9080	9080	9080	9080	0
453	20241218	111700	91291100	9080	9080	9080	9080	10
454	20241218	111600	91200300	9080	9080	9100	9080	103
455	20241218	111500	90265040	9060	9080	9080	9060	12
456	20241218	111400	90156210	9100	9100	9100	9100	0
457	20241218	111300	90156210	9100	9080	9100	9080	3
458	20241218	111200	90128950	9100	9100	9100	9100	0
459	20241218	111100	90128950	9100	9100	9100	9100	0
460	20241218	111000	90128950	9100	9100	9100	9100	1
461	20241218	110900	90119850	9060	9060	9060	9060	1
462	20241218	110800	90110790	9110	9110	9110	9110	0
463	20241218	110700	90110790	9110	9090	9110	9090	7
464	20241218	110600	90047120	9070	9070	9070	9070	132
465	20241218	110500	88849880	9090	9090	9090	9090	6
466	20241218	110400	88795340	9060	9070	9070	9060	247
467	20241218	110300	86557250	9110	9110	9110	9110	0
468	20241218	110200	86557250	9110	9110	9110	9110	0
469	20241218	110100	86557250	9110	9110	9110	9110	0
470	20241218	110000	86557250	9110	9110	9110	9110	0
471	20241218	105900	86557250	9110	9110	9110	9110	0
472	20241218	105800	86557250	9110	9110	9110	9110	0
473	20241218	105700	86557250	9110	9110	9110	9110	0
474	20241218	105600	86557250	9110	9110	9110	9110	0
475	20241218	105500	86557250	9110	9110	9110	9110	0
476	20241218	105400	86557250	9110	9110	9110	9110	0
477	20241218	105300	86557250	9110	9090	9110	9090	5
478	20241218	105200	86511780	9050	9090	9090	9040	559
479	20241218	105100	81455010	9050	9070	9070	9050	823
480	20241218	105000	73999230	9110	9110	9110	9110	0
481	20241218	104900	73999230	9110	9110	9110	9110	5
482	20241218	104800	73953680	9110	9080	9110	9080	3
483	20241218	104700	73926410	9110	9110	9110	9110	0
484	20241218	104600	73926410	9110	9070	9110	9070	181
485	20241218	104500	72284700	9110	9080	9110	9080	357
486	20241218	104400	69038610	9110	9110	9110	9110	1
487	20241218	104300	69029500	9110	9110	9110	9110	1
488	20241218	104200	69020390	9100	9100	9100	9100	70
489	20241218	104100	68383390	9100	9100	9100	9090	112
490	20241218	104000	67364210	9100	9100	9100	9100	0
491	20241218	103900	67364210	9100	9090	9100	9090	3
492	20241218	103800	67336930	9070	9070	9070	9070	5
493	20241218	103700	67291580	9070	9070	9070	9070	0
494	20241218	103600	67291580	9070	9070	9070	9070	100
495	20241218	103500	66384580	9070	9070	9070	9070	4
496	20241218	103400	66348300	9080	9080	9080	9080	0
497	20241218	103300	66348300	9080	9080	9080	9080	0
498	20241218	103200	66348300	9080	9080	9080	9080	1
499	20241218	103100	66339220	9080	9080	9080	9080	28
500	20241218	103000	66084980	9100	9100	9100	9100	1
501	20241218	102900	66075880	9100	9100	9100	9100	0
502	20241218	102800	66075880	9100	9100	9100	9100	0
503	20241218	102700	66075880	9100	9100	9100	9100	0
504	20241218	102600	66075880	9100	9100	9100	9100	0
505	20241218	102500	66075880	9100	9100	9100	9100	0
506	20241218	102400	66075880	9100	9100	9100	9100	0
507	20241218	102300	66075880	9100	9100	9100	9100	1
508	20241218	102200	66066780	9080	9080	9080	9080	102
509	20241218	102100	65140620	9080	9080	9080	9080	240
510	20241218	102000	62961420	9080	9080	9080	9080	162
511	20241218	101900	61490460	9100	9100	9100	9100	0
512	20241218	101800	61490460	9100	9100	9100	9100	0
513	20241218	101700	61490460	9100	9100	9100	9100	1
514	20241218	101600	61481360	9100	9100	9100	9100	0
515	20241218	101500	61481360	9100	9100	9100	9100	1
516	20241218	101400	61472260	9080	9080	9080	9080	151
517	20241218	101300	60101180	9100	9100	9100	9100	11
518	20241218	101200	60001080	9080	9080	9080	9080	30
519	20241218	101100	59728680	9100	9100	9100	9100	0
520	20241218	101000	59728680	9100	9080	9100	9080	10
521	20241218	100900	59637760	9100	9080	9100	9080	6
522	20241218	100800	59583260	9100	9090	9100	9090	12
523	20241218	100700	59474170	9090	9100	9100	9070	23
524	20241218	100600	59265490	9090	9090	9090	9090	50
525	20241218	100500	58810990	9090	9070	9090	9070	83
526	20241218	100400	58058160	9070	9070	9090	9060	281
527	20241218	100300	55509730	9100	9080	9100	9080	3
528	20241218	100200	55482470	9070	9070	9100	9070	15
529	20241218	100100	55346390	9100	9080	9100	9070	290
530	20241218	100000	52713590	9110	9110	9110	9110	0
531	20241218	095900	52713590	9110	9090	9110	9090	20
532	20241218	095800	52531770	9080	9090	9090	9080	291
533	20241218	095700	49887180	9110	9110	9110	9110	1
534	20241218	095600	49878070	9120	9090	9120	9090	2
535	20241218	095500	49859860	9110	9100	9110	9100	61
536	20241218	095400	49304250	9120	9120	9120	9120	0
537	20241218	095300	49304250	9120	9080	9120	9080	2
538	20241218	095200	49286050	9090	9110	9120	9090	100
539	20241218	095100	48377000	9110	9110	9110	9110	59
540	20241218	095000	47839510	9110	9110	9110	9110	0
541	20241218	094900	47839510	9110	9100	9110	9100	11
542	20241218	094800	47739400	9100	9100	9100	9100	4
543	20241218	094700	47703000	9110	9110	9110	9110	1
544	20241218	094600	47693890	9080	9080	9080	9080	0
545	20241218	094500	47693890	9080	9110	9110	9080	6
546	20241218	094400	47639380	9070	9080	9080	9070	13
547	20241218	094300	47521350	9110	9110	9110	9110	2
548	20241218	094200	47503130	9070	9070	9070	9070	0
549	20241218	094100	47503130	9070	9100	9140	9070	181
550	20241218	094000	45856830	9100	9070	9100	9070	31
551	20241218	093900	45575630	9100	9100	9100	9100	1
552	20241218	093800	45566530	9070	9070	9070	9060	280
553	20241218	093700	43027470	9100	9080	9100	9080	11
554	20241218	093600	42927570	9100	9100	9100	9100	126
555	20241218	093500	41780970	9100	9100	9100	9100	0
556	20241218	093400	41780970	9100	9100	9100	9100	1
557	20241218	093300	41771870	9070	9070	9080	9070	66
558	20241218	093200	41173190	9080	9090	9100	9080	454
559	20241218	093100	37050460	9100	9130	9130	9100	2
560	20241218	093000	37032230	9100	9130	9130	9100	5
561	20241218	092900	36986700	9140	9140	9140	9140	0
562	20241218	092800	36986700	9140	9140	9140	9140	2
563	20241218	092700	36968420	9080	9100	9100	9080	103
564	20241218	092600	36033140	9140	9140	9140	9140	2
565	20241218	092500	36014860	9140	9110	9140	9070	47
566	20241218	092400	35586710	9110	9110	9110	9110	17
567	20241218	092300	35431840	9110	9110	9110	9110	21
568	20241218	092200	35240530	9050	9060	9060	9050	20
569	20241218	092100	35059340	9140	9140	9140	9140	11
570	20241218	092000	34958800	9170	9060	9170	9040	256
571	20241218	091900	32642820	9080	9130	9130	9080	2099
572	20241218	091800	13506730	9130	9130	9130	9130	0
573	20241218	091700	13506730	9130	9130	9130	9130	1
574	20241218	091600	13497600	9140	9140	9140	9140	50
575	20241218	091500	13040600	9190	9190	9190	9190	0
576	20241218	091400	13040600	9190	9190	9190	9190	201
577	20241218	091300	11193410	9190	9140	9190	9130	6
578	20241218	091200	11138530	9130	9140	9140	9130	256
579	20241218	091100	8799010	9130	9160	9160	9130	323
580	20241218	091000	5846680	9170	9170	9170	9170	34
581	20241218	090900	5534900	9170	9180	9180	9170	67
582	20241218	090800	4920000	9190	9180	9190	9180	72
583	20241218	090700	4258940	9190	9190	9190	9190	1
584	20241218	090600	4249750	9160	9160	9160	9160	90
585	20241218	090500	3425350	9120	9120	9120	9120	0
586	20241218	090400	3425350	9120	9120	9120	9120	0
587	20241218	090300	3425350	9120	9140	9140	9120	20
588	20241218	090200	3242770	9180	9180	9180	9180	0
589	20241218	090100	3242770	9180	9180	9180	9180	109
590	20241218	090000	2242150	9150	9150	9160	9150	245