KissMeData/008060/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	185100	245274310	6670	6670	6670	6670	2306
3	20241216	185000	245274310	6670	6670	6670	6670	0
4	20241216	184900	245274310	6670	6670	6670	6670	0
5	20241216	184800	245274310	6670	6670	6670	6670	0
6	20241216	184700	245274310	6670	6670	6670	6670	0
7	20241216	184600	245274310	6670	6670	6670	6670	0
8	20241216	184500	245274310	6670	6670	6670	6670	0
9	20241216	184400	245274310	6670	6670	6670	6670	0
10	20241216	184300	245274310	6670	6670	6670	6670	0
11	20241216	184200	245274310	6670	6670	6670	6670	0
12	20241216	184100	245274310	6670	6670	6670	6670	0
13	20241216	184000	245274310	6670	6670	6670	6670	0
14	20241216	183900	245274310	6670	6670	6670	6670	0
15	20241216	183800	245274310	6670	6670	6670	6670	0
16	20241216	183700	245274310	6670	6670	6670	6670	0
17	20241216	183600	245274310	6670	6670	6670	6670	0
18	20241216	183500	245274310	6670	6670	6670	6670	0
19	20241216	183400	245274310	6670	6670	6670	6670	0
20	20241216	183300	245274310	6670	6670	6670	6670	0
21	20241216	183200	245274310	6670	6670	6670	6670	0
22	20241216	183100	245274310	6670	6670	6670	6670	0
23	20241216	183000	245274310	6670	6670	6670	6670	0
24	20241216	182900	245274310	6670	6670	6670	6670	0
25	20241216	182800	245274310	6670	6670	6670	6670	0
26	20241216	182700	245274310	6670	6670	6670	6670	0
27	20241216	182600	245274310	6670	6670	6670	6670	0
28	20241216	182500	245274310	6670	6670	6670	6670	0
29	20241216	182400	245274310	6670	6670	6670	6670	0
30	20241216	182300	245274310	6670	6670	6670	6670	0
31	20241216	182200	245274310	6670	6670	6670	6670	0
32	20241216	182100	245274310	6670	6670	6670	6670	2306
33	20241216	182000	245274310	6670	6670	6670	6670	0
34	20241216	181900	245274310	6670	6670	6670	6670	0
35	20241216	181800	245274310	6670	6670	6670	6670	0
36	20241216	181700	245274310	6670	6670	6670	6670	0
37	20241216	181600	245274310	6670	6670	6670	6670	0
38	20241216	181500	245274310	6670	6670	6670	6670	0
39	20241216	181400	245274310	6670	6670	6670	6670	0
40	20241216	181300	245274310	6670	6670	6670	6670	0
41	20241216	181200	245274310	6670	6670	6670	6670	0
42	20241216	181100	245274310	6670	6670	6670	6670	0
43	20241216	181000	245274310	6670	6670	6670	6670	0
44	20241216	180900	245274310	6670	6670	6670	6670	0
45	20241216	180800	245274310	6670	6670	6670	6670	0
46	20241216	180700	245274310	6670	6670	6670	6670	0
47	20241216	180600	245274310	6670	6670	6670	6670	0
48	20241216	180500	245274310	6670	6670	6670	6670	0
49	20241216	180400	245274310	6670	6670	6670	6670	0
50	20241216	180300	245274310	6670	6670	6670	6670	0
51	20241216	180200	245274310	6670	6670	6670	6670	0
52	20241216	180100	245274310	6670	6670	6670	6670	0
53	20241216	180000	245274310	6670	6670	6670	6670	0
54	20241216	175900	245274310	6670	6670	6670	6670	0
55	20241216	175800	245274310	6670	6670	6670	6670	0
56	20241216	175700	245274310	6670	6670	6670	6670	0
57	20241216	175600	245274310	6670	6670	6670	6670	0
58	20241216	175500	245274310	6670	6670	6670	6670	0
59	20241216	175400	245274310	6670	6670	6670	6670	0
60	20241216	175300	245274310	6670	6670	6670	6670	0
61	20241216	175200	245274310	6670	6670	6670	6670	0
62	20241216	175100	245274310	6670	6670	6670	6670	2306
63	20241216	175000	245274310	6670	6670	6670	6670	0
64	20241216	174900	245274310	6670	6670	6670	6670	0
65	20241216	174800	245274310	6670	6670	6670	6670	0
66	20241216	174700	245274310	6670	6670	6670	6670	0
67	20241216	174600	245274310	6670	6670	6670	6670	0
68	20241216	174500	245274310	6670	6670	6670	6670	0
69	20241216	174400	245274310	6670	6670	6670	6670	0
70	20241216	174300	245274310	6670	6670	6670	6670	0
71	20241216	174200	245274310	6670	6670	6670	6670	0
72	20241216	174100	245274310	6670	6670	6670	6670	0
73	20241216	174000	245274310	6670	6670	6670	6670	0
74	20241216	173900	245274310	6670	6670	6670	6670	0
75	20241216	173800	245274310	6670	6670	6670	6670	0
76	20241216	173700	245274310	6670	6670	6670	6670	0
77	20241216	173600	245274310	6670	6670	6670	6670	0
78	20241216	173500	245274310	6670	6670	6670	6670	0
79	20241216	173400	245274310	6670	6670	6670	6670	0
80	20241216	173300	245274310	6670	6670	6670	6670	0
81	20241216	173200	245274310	6670	6670	6670	6670	0
82	20241216	173100	245274310	6670	6670	6670	6670	0
83	20241216	173000	245274310	6670	6670	6670	6670	0
84	20241216	172900	245274310	6670	6670	6670	6670	0
85	20241216	172800	245274310	6670	6670	6670	6670	0
86	20241216	172700	245274310	6670	6670	6670	6670	0
87	20241216	172600	245274310	6670	6670	6670	6670	0
88	20241216	172500	245274310	6670	6670	6670	6670	0
89	20241216	172400	245274310	6670	6670	6670	6670	0
90	20241216	172300	245274310	6670	6670	6670	6670	0
91	20241216	172200	245274310	6670	6670	6670	6670	0
92	20241216	172100	245274310	6670	6670	6670	6670	2306
93	20241216	172000	245274310	6670	6670	6670	6670	0
94	20241216	171900	245274310	6670	6670	6670	6670	0
95	20241216	171800	245274310	6670	6670	6670	6670	0
96	20241216	171700	245274310	6670	6670	6670	6670	0
97	20241216	171600	245274310	6670	6670	6670	6670	0
98	20241216	171500	245274310	6670	6670	6670	6670	0
99	20241216	171400	245274310	6670	6670	6670	6670	0
100	20241216	171300	245274310	6670	6670	6670	6670	0
101	20241216	171200	245274310	6670	6670	6670	6670	0
102	20241216	171100	245274310	6670	6670	6670	6670	0
103	20241216	171000	245274310	6670	6670	6670	6670	0
104	20241216	170900	245274310	6670	6670	6670	6670	0
105	20241216	170800	245274310	6670	6670	6670	6670	0
106	20241216	170700	245274310	6670	6670	6670	6670	0
107	20241216	170600	245274310	6670	6670	6670	6670	0
108	20241216	170500	245274310	6670	6670	6670	6670	0
109	20241216	170400	245274310	6670	6670	6670	6670	0
110	20241216	170300	245274310	6670	6670	6670	6670	0
111	20241216	170200	245274310	6670	6670	6670	6670	0
112	20241216	170100	245274310	6670	6670	6670	6670	0
113	20241216	170000	245274310	6670	6670	6670	6670	0
114	20241216	165900	245274310	6670	6670	6670	6670	0
115	20241216	165800	245274310	6670	6670	6670	6670	0
116	20241216	165700	245274310	6670	6670	6670	6670	0
117	20241216	165600	245274310	6670	6670	6670	6670	0
118	20241216	165500	245274310	6670	6670	6670	6670	0
119	20241216	165400	245274310	6670	6670	6670	6670	0
120	20241216	165300	245274310	6670	6670	6670	6670	0
121	20241216	165200	245274310	6670	6670	6670	6670	0
122	20241216	165100	245274310	6670	6670	6670	6670	2306
123	20241216	165000	245274310	6670	6670	6670	6670	0
124	20241216	164900	245274310	6670	6670	6670	6670	0
125	20241216	164800	245274310	6670	6670	6670	6670	0
126	20241216	164700	245274310	6670	6670	6670	6670	0
127	20241216	164600	245274310	6670	6670	6670	6670	0
128	20241216	164500	245274310	6670	6670	6670	6670	0
129	20241216	164400	245274310	6670	6670	6670	6670	0
130	20241216	164300	245274310	6670	6670	6670	6670	0
131	20241216	164200	245274310	6670	6670	6670	6670	0
132	20241216	164100	245274310	6670	6670	6670	6670	0
133	20241216	164000	245274310	6670	6670	6670	6670	0
134	20241216	163900	245274310	6670	6670	6670	6670	0
135	20241216	163800	245274310	6670	6670	6670	6670	0
136	20241216	163700	245274310	6670	6670	6670	6670	0
137	20241216	163600	245274310	6670	6670	6670	6670	0
138	20241216	163500	245274310	6670	6670	6670	6670	0
139	20241216	163400	245274310	6670	6670	6670	6670	0
140	20241216	163300	245274310	6670	6670	6670	6670	0
141	20241216	163200	245274310	6670	6670	6670	6670	0
142	20241216	163100	245274310	6670	6670	6670	6670	0
143	20241216	163000	245274310	6670	6670	6670	6670	0
144	20241216	162900	245274310	6670	6670	6670	6670	0
145	20241216	162800	245274310	6670	6670	6670	6670	0
146	20241216	162700	245274310	6670	6670	6670	6670	0
147	20241216	162600	245274310	6670	6670	6670	6670	0
148	20241216	162500	245274310	6670	6670	6670	6670	0
149	20241216	162400	245274310	6670	6670	6670	6670	0
150	20241216	162300	245274310	6670	6670	6670	6670	0
151	20241216	162200	245274310	6670	6670	6670	6670	0
152	20241216	162100	245274310	6670	6670	6670	6670	2306
153	20241216	162000	245274310	6670	6670	6670	6670	0
154	20241216	161900	245274310	6670	6670	6670	6670	0
155	20241216	161800	245274310	6670	6670	6670	6670	0
156	20241216	161700	245274310	6670	6670	6670	6670	0
157	20241216	161600	245274310	6670	6670	6670	6670	0
158	20241216	161500	245274310	6670	6670	6670	6670	0
159	20241216	161400	245274310	6670	6670	6670	6670	0
160	20241216	161300	245274310	6670	6670	6670	6670	0
161	20241216	161200	245274310	6670	6670	6670	6670	0
162	20241216	161100	245274310	6670	6670	6670	6670	0
163	20241216	161000	245274310	6670	6670	6670	6670	0
164	20241216	160900	245274310	6670	6670	6670	6670	0
165	20241216	160800	245274310	6670	6670	6670	6670	0
166	20241216	160700	245274310	6670	6670	6670	6670	0
167	20241216	160600	245274310	6670	6670	6670	6670	0
168	20241216	160500	245274310	6670	6670	6670	6670	0
169	20241216	160400	245274310	6670	6670	6670	6670	0
170	20241216	160300	245274310	6670	6670	6670	6670	0
171	20241216	160200	245274310	6670	6670	6670	6670	0
172	20241216	160100	245274310	6670	6670	6670	6670	0
173	20241216	160000	245274310	6670	6670	6670	6670	0
174	20241216	155900	245274310	6670	6670	6670	6670	0
175	20241216	155800	245274310	6670	6670	6670	6670	0
176	20241216	155700	245274310	6670	6670	6670	6670	0
177	20241216	155600	245274310	6670	6670	6670	6670	0
178	20241216	155500	245274310	6670	6670	6670	6670	0
179	20241216	155400	245274310	6670	6670	6670	6670	0
180	20241216	155300	245274310	6670	6670	6670	6670	0
181	20241216	155200	245274310	6670	6670	6670	6670	0
182	20241216	155100	245274310	6670	6670	6670	6670	2306
183	20241216	155000	245274310	6670	6670	6670	6670	0
184	20241216	154900	245274310	6670	6670	6670	6670	0
185	20241216	154800	245274310	6670	6670	6670	6670	0
186	20241216	154700	245274310	6670	6670	6670	6670	0
187	20241216	154600	245274310	6670	6670	6670	6670	0
188	20241216	154500	245274310	6670	6670	6670	6670	0
189	20241216	154400	245274310	6670	6670	6670	6670	0
190	20241216	154300	245274310	6670	6670	6670	6670	0
191	20241216	154200	245274310	6670	6670	6670	6670	0
192	20241216	154100	245274310	6670	6670	6670	6670	0
193	20241216	154000	245274310	6670	6670	6670	6670	0
194	20241216	153900	245274310	6670	6670	6670	6670	0
195	20241216	153800	245274310	6670	6670	6670	6670	0
196	20241216	153700	245274310	6670	6670	6670	6670	0
197	20241216	153600	245274310	6670	6670	6670	6670	0
198	20241216	153500	245274310	6670	6670	6670	6670	0
199	20241216	153400	245274310	6670	6670	6670	6670	0
200	20241216	153300	245274310	6670	6670	6670	6670	0
201	20241216	153200	245274310	6670	6670	6670	6670	0
202	20241216	153100	245274310	6670	6670	6670	6670	0
203	20241216	153000	245274310	6670	6670	6670	6670	2306
204	20241216	152900	229893290	6670	6670	6670	6670	0
205	20241216	152800	229893290	6670	6670	6670	6670	0
206	20241216	152700	229893290	6670	6670	6670	6670	0
207	20241216	152600	229893290	6670	6670	6670	6670	0
208	20241216	152500	229893290	6670	6670	6670	6670	0
209	20241216	152400	229893290	6670	6670	6670	6670	0
210	20241216	152300	229893290	6670	6670	6670	6670	0
211	20241216	152200	229893290	6670	6670	6670	6670	0
212	20241216	152100	229893290	6670	6670	6670	6670	0
213	20241216	152000	229893290	6670	6670	6670	6670	0
214	20241216	151900	229893290	6670	6670	6670	6670	0
215	20241216	151800	229893290	6670	6670	6670	6670	1
216	20241216	151700	229886620	6660	6660	6660	6660	0
217	20241216	151600	229886620	6660	6660	6660	6660	0
218	20241216	151500	229886620	6660	6660	6660	6660	0
219	20241216	151400	229886620	6660	6660	6660	6660	0
220	20241216	151300	229886620	6660	6660	6660	6660	500
221	20241216	151200	226556620	6660	6660	6660	6660	253
222	20241216	151100	224871640	6660	6660	6660	6660	42
223	20241216	151000	224591920	6660	6660	6660	6660	205
224	20241216	150900	223226620	6660	6660	6660	6660	200
225	20241216	150800	221894620	6670	6660	6670	6660	87
226	20241216	150700	221314830	6670	6660	6670	6660	32
227	20241216	150600	221101590	6670	6660	6670	6660	153
228	20241216	150500	220082120	6670	6670	6670	6670	0
229	20241216	150400	220082120	6670	6670	6670	6670	0
230	20241216	150300	220082120	6670	6670	6670	6670	3
231	20241216	150200	220062110	6660	6660	6660	6660	0
232	20241216	150100	220062110	6660	6660	6660	6660	0
233	20241216	150000	220062110	6660	6660	6670	6650	79
234	20241216	145900	219536570	6660	6660	6670	6660	362
235	20241216	145800	217125630	6650	6650	6650	6650	0
236	20241216	145700	217125630	6650	6650	6650	6650	42
237	20241216	145600	216846330	6650	6650	6650	6650	0
238	20241216	145500	216846330	6650	6650	6650	6650	0
239	20241216	145400	216846330	6650	6650	6650	6650	47
240	20241216	145300	216533780	6660	6660	6660	6660	0
241	20241216	145200	216533780	6660	6660	6660	6660	0
242	20241216	145100	216533780	6660	6650	6660	6650	48
243	20241216	145000	216214550	6660	6660	6660	6660	0
244	20241216	144900	216214550	6660	6660	6660	6660	30
245	20241216	144800	216014750	6650	6650	6650	6650	47
246	20241216	144700	215702200	6660	6660	6660	6660	0
247	20241216	144600	215702200	6660	6650	6660	6650	35
248	20241216	144500	215469140	6650	6650	6650	6650	49
249	20241216	144400	215143290	6650	6650	6650	6650	0
250	20241216	144300	215143290	6650	6650	6650	6650	0
251	20241216	144200	215143290	6650	6650	6650	6650	50
252	20241216	144100	214810790	6650	6650	6650	6650	0
253	20241216	144000	214810790	6650	6650	6650	6650	0
254	20241216	143900	214810790	6650	6650	6650	6650	43
255	20241216	143800	214524840	6650	6650	6650	6650	120
256	20241216	143700	213726840	6650	6650	6650	6650	0
257	20241216	143600	213726840	6650	6660	6660	6650	80
258	20241216	143500	213194520	6660	6660	6660	6660	8
259	20241216	143400	213141240	6660	6650	6660	6650	91
260	20241216	143300	212535740	6650	6650	6650	6650	44
261	20241216	143200	212243140	6660	6660	6660	6660	7
262	20241216	143100	212196520	6650	6650	6650	6650	47
263	20241216	143000	211883970	6650	6650	6650	6650	0
264	20241216	142900	211883970	6650	6650	6650	6650	0
265	20241216	142800	211883970	6650	6650	6650	6650	45
266	20241216	142700	211584720	6660	6660	6660	6660	0
267	20241216	142600	211584720	6660	6650	6660	6650	11
268	20241216	142500	211511560	6650	6650	6650	6650	51
269	20241216	142400	211172410	6660	6660	6660	6660	1
270	20241216	142300	211165750	6650	6650	6650	6650	0
271	20241216	142200	211165750	6650	6650	6650	6650	45
272	20241216	142100	210866500	6660	6660	6660	6660	0
273	20241216	142000	210866500	6660	6660	6660	6660	0
274	20241216	141900	210866500	6660	6660	6660	6660	1
275	20241216	141800	210859840	6670	6670	6670	6670	0
276	20241216	141700	210859840	6670	6660	6670	6660	96
277	20241216	141600	210220460	6660	6660	6660	6650	68
278	20241216	141500	209768000	6660	6660	6660	6660	37
279	20241216	141400	209521580	6650	6650	6650	6650	0
280	20241216	141300	209521580	6650	6650	6650	6650	46
281	20241216	141200	209215680	6660	6660	6660	6660	0
282	20241216	141100	209215680	6660	6660	6660	6660	36
283	20241216	141000	208975920	6660	6660	6660	6660	0
284	20241216	140900	208975920	6660	6660	6660	6660	1
285	20241216	140800	208969260	6660	6660	6660	6660	51
286	20241216	140700	208629600	6650	6650	6650	6650	0
287	20241216	140600	208629600	6650	6650	6650	6650	7
288	20241216	140500	208583050	6650	6660	6670	6650	117
289	20241216	140400	207803850	6660	6660	6660	6660	183
290	20241216	140300	206585070	6650	6650	6650	6650	0
291	20241216	140200	206585070	6650	6650	6650	6650	155
292	20241216	140100	205554320	6650	6660	6660	6650	235
293	20241216	140000	203991500	6660	6660	6660	6660	45
294	20241216	135900	203691800	6660	6650	6670	6650	80
295	20241216	135800	203159400	6660	6660	6660	6660	35
296	20241216	135700	202926300	6670	6670	6670	6670	2
297	20241216	135600	202912960	6660	6660	6660	6660	53
298	20241216	135500	202559980	6660	6660	6660	6660	7
299	20241216	135400	202513360	6660	6660	6660	6660	41
300	20241216	135300	202240300	6660	6660	6660	6660	693
301	20241216	135200	197624920	6660	6660	6660	6660	0
302	20241216	135100	197624920	6660	6660	6660	6660	0
303	20241216	135000	197624920	6660	6660	6660	6660	47
304	20241216	134900	197311900	6670	6670	6670	6670	0
305	20241216	134800	197311900	6670	6670	6670	6670	18
306	20241216	134700	197191840	6670	6670	6670	6670	0
307	20241216	134600	197191840	6670	6650	6670	6650	45
308	20241216	134500	196891890	6650	6650	6650	6650	4
309	20241216	134400	196865290	6670	6670	6670	6670	0
310	20241216	134300	196865290	6670	6670	6670	6670	20
311	20241216	134200	196731890	6660	6660	6660	6660	48
312	20241216	134100	196412210	6670	6670	6680	6670	24
313	20241216	134000	196252100	6670	6660	6670	6660	792
314	20241216	133900	190969490	6660	6660	6660	6660	48
315	20241216	133800	190649810	6670	6670	6670	6670	0
316	20241216	133700	190649810	6670	6670	6670	6670	6
317	20241216	133600	190609790	6670	6660	6670	6660	411
318	20241216	133500	187872490	6660	6660	6660	6660	23
319	20241216	133400	187719310	6650	6650	6650	6650	0
320	20241216	133300	187719310	6650	6650	6650	6650	47
321	20241216	133200	187406760	6650	6650	6650	6650	0
322	20241216	133100	187406760	6650	6650	6650	6650	0
323	20241216	133000	187406760	6650	6650	6650	6650	0
324	20241216	132900	187406760	6650	6650	6650	6650	48
325	20241216	132800	187087560	6650	6650	6650	6650	0
326	20241216	132700	187087560	6650	6650	6650	6650	0
327	20241216	132600	187087560	6650	6650	6650	6650	1058
328	20241216	132500	180051860	6650	6650	6650	6650	4
329	20241216	132400	180025260	6650	6650	6650	6650	0
330	20241216	132300	180025260	6650	6650	6650	6650	49
331	20241216	132200	179699410	6660	6660	6660	6660	0
332	20241216	132100	179699410	6660	6660	6660	6660	0
333	20241216	132000	179699410	6660	6660	6660	6650	110
334	20241216	131900	178967300	6660	6660	6660	6660	41
335	20241216	131800	178694240	6660	6660	6660	6660	0
336	20241216	131700	178694240	6660	6660	6660	6660	0
337	20241216	131600	178694240	6660	6670	6670	6660	68
338	20241216	131500	178241190	6670	6670	6670	6670	1
339	20241216	131400	178234520	6670	6670	6670	6670	0
340	20241216	131300	178234520	6670	6660	6670	6660	92
341	20241216	131200	177621330	6660	6660	6660	6660	0
342	20241216	131100	177621330	6660	6660	6660	6660	0
343	20241216	131000	177621330	6660	6660	6660	6660	50
344	20241216	130900	177288330	6670	6670	6670	6670	0
345	20241216	130800	177288330	6670	6660	6670	6660	346
346	20241216	130700	174983950	6650	6650	6650	6650	95
347	20241216	130600	174352200	6650	6650	6650	6650	7
348	20241216	130500	174305650	6650	6660	6660	6650	11
349	20241216	130400	174232440	6650	6650	6650	6650	48
350	20241216	130300	173913240	6650	6650	6650	6650	22
351	20241216	130200	173766940	6660	6660	6660	6660	0
352	20241216	130100	173766940	6660	6660	6660	6660	10
353	20241216	130000	173700340	6650	6650	6650	6650	83
354	20241216	125900	173148390	6650	6650	6650	6650	0
355	20241216	125800	173148390	6650	6650	6650	6650	0
356	20241216	125700	173148390	6650	6650	6650	6650	78
357	20241216	125600	172629690	6660	6660	6660	6660	9
358	20241216	125500	172569750	6660	6650	6660	6650	11
359	20241216	125400	172496500	6650	6650	6650	6650	75
360	20241216	125300	171997750	6650	6650	6650	6650	0
361	20241216	125200	171997750	6650	6650	6650	6650	0
362	20241216	125100	171997750	6650	6650	6650	6650	75
363	20241216	125000	171499000	6650	6650	6650	6650	0
364	20241216	124900	171499000	6650	6650	6650	6650	0
365	20241216	124800	171499000	6650	6650	6650	6650	28
366	20241216	124700	171312800	6650	6650	6650	6650	48
367	20241216	124600	170993600	6650	6650	6650	6650	32
368	20241216	124500	170780800	6650	6650	6650	6650	33
369	20241216	124400	170561350	6650	6650	6650	6650	51
370	20241216	124300	170222200	6650	6650	6650	6650	0
371	20241216	124200	170222200	6650	6650	6650	6650	28
372	20241216	124100	170036000	6650	6660	6660	6650	48
373	20241216	124000	169716780	6660	6660	6660	6660	0
374	20241216	123900	169716780	6660	6660	6670	6660	147
375	20241216	123800	168737720	6650	6650	6650	6650	348
376	20241216	123700	166423520	6650	6650	6650	6650	27
377	20241216	123600	166243970	6660	6660	6660	6660	11
378	20241216	123500	166170710	6660	6650	6660	6650	59
379	20241216	123400	165778250	6670	6650	6670	6640	782
380	20241216	123300	160584690	6650	6660	6670	6650	6
381	20241216	123200	160544720	6670	6650	6670	6650	84
382	20241216	123100	159985280	6650	6660	6670	6650	87
383	20241216	123000	159406650	6660	6660	6670	6660	46
384	20241216	122900	159100270	6660	6650	6660	6650	1534
385	20241216	122800	148897230	6640	6640	6640	6640	73
386	20241216	122700	148412510	6650	6650	6650	6650	34
387	20241216	122600	148186410	6650	6650	6650	6640	64
388	20241216	122500	147760910	6640	6640	6650	6640	93
389	20241216	122400	147143300	6640	6640	6640	6640	0
390	20241216	122300	147143300	6640	6640	6640	6640	0
391	20241216	122200	147143300	6640	6640	6640	6640	73
392	20241216	122100	146658580	6640	6640	6640	6640	22
393	20241216	122000	146512500	6640	6640	6640	6640	28
394	20241216	121900	146326580	6650	6650	6650	6650	4
395	20241216	121800	146299980	6640	6640	6640	6640	51
396	20241216	121700	145961340	6640	6640	6640	6640	28
397	20241216	121600	145775420	6650	6650	6650	6650	10
398	20241216	121500	145708920	6650	6640	6650	6640	57
399	20241216	121400	145330320	6640	6640	6640	6640	28
400	20241216	121300	145144400	6640	6640	6640	6640	0
401	20241216	121200	145144400	6640	6640	6640	6640	51
402	20241216	121100	144805760	6640	6640	6640	6640	27
403	20241216	121000	144626480	6640	6640	6640	6640	0
404	20241216	120900	144626480	6640	6640	6640	6640	45
405	20241216	120800	144327680	6640	6640	6640	6640	28
406	20241216	120700	144141760	6640	6640	6640	6640	0
407	20241216	120600	144141760	6640	6650	6650	6640	60
408	20241216	120500	143743350	6640	6650	6650	6640	53
409	20241216	120400	143391230	6650	6650	6650	6650	74
410	20241216	120300	142899130	6650	6650	6660	6650	111
411	20241216	120200	142160960	6650	6650	6660	6650	52
412	20241216	120100	141815130	6640	6650	6650	6640	3053
413	20241216	120000	121513180	6650	6650	6650	6650	28
414	20241216	115900	121326980	6650	6650	6650	6650	51
415	20241216	115800	120987830	6650	6650	6650	6650	1
416	20241216	115700	120981180	6650	6650	6650	6650	27
417	20241216	115600	120801630	6660	6660	6660	6650	54
418	20241216	115500	120442440	6660	6660	6660	6660	19
419	20241216	115400	120315900	6660	6650	6660	6650	58
420	20241216	115300	119929900	6650	6650	6650	6650	52
421	20241216	115200	119584100	6660	6660	6660	6660	100
422	20241216	115100	118918100	6650	6650	6650	6650	28
423	20241216	115000	118731900	6650	6650	6650	6650	0
424	20241216	114900	118731900	6650	6650	6650	6650	45
425	20241216	114800	118432650	6650	6660	6660	6650	29
426	20241216	114700	118239790	6650	6650	6650	6650	0
427	20241216	114600	118239790	6650	6650	6650	6650	84
428	20241216	114500	117681190	6650	6650	6650	6650	33
429	20241216	114400	117461740	6650	6650	6650	6650	0
430	20241216	114300	117461740	6650	6650	6660	6650	74
431	20241216	114200	116969630	6650	6650	6650	6650	0
432	20241216	114100	116969630	6650	6650	6650	6650	215
433	20241216	114000	115539880	6650	6660	6660	6650	79
434	20241216	113900	115014250	6660	6660	6660	6660	168
435	20241216	113800	113895370	6660	6660	6660	6660	30
436	20241216	113700	113695570	6650	6650	6650	6650	73
437	20241216	113600	113210120	6660	6660	6660	6660	21
438	20241216	113500	113070260	6650	6660	6660	6650	185
439	20241216	113400	111840000	6650	6660	6660	6650	29
440	20241216	113300	111647140	6650	6650	6650	6650	51
441	20241216	113200	111307990	6650	6650	6650	6650	0
442	20241216	113100	111307990	6650	6650	6650	6650	27
443	20241216	113000	111128440	6650	6650	6650	6650	45
444	20241216	112900	110829190	6660	6660	6660	6660	10
445	20241216	112800	110762590	6650	6650	6650	6650	28
446	20241216	112700	110576390	6650	6650	6650	6650	48
447	20241216	112600	110257190	6650	6650	6650	6650	11
448	20241216	112500	110184040	6650	6650	6650	6650	34
449	20241216	112400	109957940	6650	6650	6650	6650	48
450	20241216	112300	109638740	6650	6650	6650	6650	28
451	20241216	112200	109452540	6660	6660	6660	6660	0
452	20241216	112100	109452540	6660	6660	6660	6660	500
453	20241216	112000	106122540	6650	6650	6650	6650	27
454	20241216	111900	105942990	6660	6660	6660	6660	500
455	20241216	111800	102612990	6650	6650	6650	6650	347
456	20241216	111700	100305440	6650	6650	6650	6650	28
457	20241216	111600	100119240	6660	6660	6660	6660	9
458	20241216	111500	100059300	6660	6660	6660	6660	16
459	20241216	111400	99952740	6650	6650	6660	6650	100
460	20241216	111300	99287720	6650	6650	6650	6650	106
461	20241216	111200	98582820	6650	6650	6650	6650	0
462	20241216	111100	98582820	6650	6650	6650	6650	47
463	20241216	111000	98270270	6650	6650	6650	6650	20
464	20241216	110900	98137270	6640	6640	6640	6640	150
465	20241216	110800	97141270	6650	6650	6650	6650	201
466	20241216	110700	95804620	6650	6640	6650	6640	109
467	20241216	110600	95079820	6640	6640	6640	6640	9
468	20241216	110500	95020060	6640	6640	6640	6640	33
469	20241216	110400	94800940	6640	6640	6640	6640	0
470	20241216	110300	94800940	6640	6640	6640	6640	28
471	20241216	110200	94615020	6660	6660	6660	6660	0
472	20241216	110100	94615020	6660	6660	6660	6660	0
473	20241216	110000	94615020	6660	6660	6660	6660	0
474	20241216	105900	94615020	6660	6660	6660	6660	0
475	20241216	105800	94615020	6660	6650	6660	6650	645
476	20241216	105700	90325290	6640	6640	6640	6640	28
477	20241216	105600	90139370	6650	6650	6650	6650	27
478	20241216	105500	89959820	6650	6650	6650	6650	2
479	20241216	105400	89946520	6640	6640	6640	6640	141
480	20241216	105300	89010280	6640	6640	6640	6640	0
481	20241216	105200	89010280	6640	6640	6640	6640	0
482	20241216	105100	89010280	6640	6640	6640	6640	28
483	20241216	105000	88824360	6640	6640	6640	6640	0
484	20241216	104900	88824360	6640	6640	6640	6640	0
485	20241216	104800	88824360	6640	6640	6640	6640	28
486	20241216	104700	88638440	6650	6650	6650	6650	149
487	20241216	104600	87647590	6650	6650	6650	6650	13
488	20241216	104500	87561140	6650	6650	6660	6650	44
489	20241216	104400	87268440	6650	6650	6650	6650	0
490	20241216	104300	87268440	6650	6650	6650	6650	28
491	20241216	104200	87082240	6650	6650	6650	6650	18
492	20241216	104100	86962540	6660	6660	6660	6660	0
493	20241216	104000	86962540	6660	6650	6660	6650	28
494	20241216	103900	86776330	6650	6650	6650	6650	0
495	20241216	103800	86776330	6650	6650	6650	6650	0
496	20241216	103700	86776330	6650	6650	6650	6650	28
497	20241216	103600	86590130	6660	6660	6660	6660	42
498	20241216	103500	86310410	6660	6650	6660	6650	76
499	20241216	103400	85804990	6660	6660	6660	6660	15
500	20241216	103300	85705090	6650	6650	6650	6650	0
501	20241216	103200	85705090	6650	6650	6650	6650	0
502	20241216	103100	85705090	6650	6650	6650	6650	79
503	20241216	103000	85179740	6650	6650	6650	6650	0
504	20241216	102900	85179740	6650	6650	6650	6650	63
505	20241216	102800	84760790	6650	6640	6650	6640	78
506	20241216	102700	84242370	6650	6650	6650	6650	111
507	20241216	102600	83504220	6640	6640	6640	6640	9
508	20241216	102500	83444460	6640	6640	6640	6640	33
509	20241216	102400	83225340	6650	6650	6650	6650	1027
510	20241216	102300	76395790	6650	6650	6650	6650	1202
511	20241216	102200	68402490	6650	6650	6650	6650	0
512	20241216	102100	68402490	6650	6650	6650	6650	0
513	20241216	102000	68402490	6650	6650	6650	6650	28
514	20241216	101900	68216290	6660	6660	6660	6660	101
515	20241216	101800	67543630	6660	6660	6660	6660	0
516	20241216	101700	67543630	6660	6650	6660	6650	76
517	20241216	101600	67037750	6650	6660	6660	6650	168
518	20241216	101500	65920380	6660	6660	6660	6660	2
519	20241216	101400	65907060	6650	6650	6650	6650	321
520	20241216	101300	63772410	6650	6650	6650	6650	46
521	20241216	101200	63466510	6660	6660	6660	6660	28
522	20241216	101100	63280030	6650	6650	6650	6650	28
523	20241216	101000	63093830	6650	6650	6650	6650	52
524	20241216	100900	62748030	6650	6650	6650	6650	0
525	20241216	100800	62748030	6650	6650	6650	6650	28
526	20241216	100700	62561830	6650	6650	6650	6650	0
527	20241216	100600	62561830	6650	6650	6660	6650	111
528	20241216	100500	61823630	6650	6650	6650	6650	0
529	20241216	100400	61823630	6650	6650	6650	6650	0
530	20241216	100300	61823630	6650	6650	6650	6650	77
531	20241216	100200	61311580	6660	6660	6660	6660	1
532	20241216	100100	61304920	6650	6650	6650	6650	0
533	20241216	100000	61304920	6650	6650	6650	6650	74
534	20241216	095900	60812820	6650	6650	6650	6650	0
535	20241216	095800	60812820	6650	6650	6650	6650	218
536	20241216	095700	59363120	6650	6650	6650	6650	78
537	20241216	095600	58844420	6660	6660	6660	6660	28
538	20241216	095500	58657940	6660	6660	6660	6660	13
539	20241216	095400	58571360	6660	6650	6660	6650	133
540	20241216	095300	57685860	6650	6650	6650	6650	46
541	20241216	095200	57379960	6650	6650	6650	6650	0
542	20241216	095100	57379960	6650	6650	6650	6650	28
543	20241216	095000	57193760	6650	6650	6650	6650	52
544	20241216	094900	56847960	6650	6650	6650	6650	0
545	20241216	094800	56847960	6650	6650	6650	6650	28
546	20241216	094700	56661760	6650	6640	6650	6640	65
547	20241216	094600	56230020	6650	6650	6650	6650	21
548	20241216	094500	56090370	6650	6650	6650	6650	1
549	20241216	094400	56083720	6640	6640	6640	6640	48
550	20241216	094300	55765000	6650	6650	6650	6650	28
551	20241216	094200	55578800	6660	6660	6660	6660	0
552	20241216	094100	55578800	6660	6670	6670	6640	5654
553	20241216	094000	18007470	6660	6660	6660	6660	28
554	20241216	093900	17820990	6670	6670	6670	6670	61
555	20241216	093800	17414120	6670	6670	6670	6670	73
556	20241216	093700	16927210	6670	6660	6670	6660	48
557	20241216	093600	16607330	6660	6660	6660	6660	767
558	20241216	093500	11499110	6660	6660	6660	6660	13
559	20241216	093400	11412530	6650	6660	6660	6650	71
560	20241216	093300	10939940	6660	6660	6660	6660	0
561	20241216	093200	10939940	6660	6660	6660	6660	3
562	20241216	093100	10919960	6660	6650	6660	6650	230
563	20241216	093000	9390440	6640	6650	6650	6640	111
564	20241216	092900	8652960	6650	6650	6650	6650	56
565	20241216	092800	8280560	6640	6640	6640	6640	28
566	20241216	092700	8094640	6640	6650	6650	6640	254
567	20241216	092600	6405550	6650	6650	6650	6650	48
568	20241216	092500	6086350	6650	6650	6650	6650	0
569	20241216	092400	6086350	6650	6650	6650	6650	0
570	20241216	092300	6086350	6650	6650	6650	6650	28
571	20241216	092200	5900150	6650	6650	6650	6650	0
572	20241216	092100	5900150	6650	6650	6650	6650	0
573	20241216	092000	5900150	6650	6650	6650	6650	27
574	20241216	091900	5720600	6660	6660	6660	6660	0
575	20241216	091800	5720600	6660	6660	6660	6660	1
576	20241216	091700	5713940	6660	6660	6660	6660	32
577	20241216	091600	5500820	6670	6660	6670	6660	61
578	20241216	091500	5094460	6660	6650	6660	6650	12
579	20241216	091400	5014550	6650	6650	6650	6640	40
580	20241216	091300	4748620	6640	6640	6640	6640	0
581	20241216	091200	4748620	6640	6640	6640	6640	0
582	20241216	091100	4748620	6640	6640	6640	6640	0
583	20241216	091000	4748620	6640	6640	6640	6640	222
584	20241216	090900	3274540	6640	6640	6640	6640	0
585	20241216	090800	3274540	6640	6660	6660	6640	4
586	20241216	090700	3247920	6660	6660	6660	6660	0
587	20241216	090600	3247920	6660	6640	6660	6640	368
588	20241216	090500	804340	6650	6650	6650	6650	33
589	20241216	090400	584890	6650	6650	6650	6650	0
590	20241216	090300	584890	6650	6650	6660	6650	72
591	20241216	090200	106080	6630	6630	6630	6630	0
592	20241216	090100	106080	6630	6630	6630	6630	0
593	20241216	090000	106080	6630	6630	6630	6630	16