KissMeData/065660/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194500	485008300	15650	15650	15650	15650	527
3	20241220	194400	485008300	15650	15650	15650	15650	0
4	20241220	194300	485008300	15650	15650	15650	15650	0
5	20241220	194200	485008300	15650	15650	15650	15650	0
6	20241220	194100	485008300	15650	15650	15650	15650	0
7	20241220	194000	485008300	15650	15650	15650	15650	0
8	20241220	193900	485008300	15650	15650	15650	15650	0
9	20241220	193800	485008300	15650	15650	15650	15650	0
10	20241220	193700	485008300	15650	15650	15650	15650	0
11	20241220	193600	485008300	15650	15650	15650	15650	0
12	20241220	193500	485008300	15650	15650	15650	15650	0
13	20241220	193400	485008300	15650	15650	15650	15650	0
14	20241220	193300	485008300	15650	15650	15650	15650	0
15	20241220	193200	485008300	15650	15650	15650	15650	0
16	20241220	193100	485008300	15650	15650	15650	15650	0
17	20241220	193000	485008300	15650	15650	15650	15650	0
18	20241220	192900	485008300	15650	15650	15650	15650	0
19	20241220	192800	485008300	15650	15650	15650	15650	0
20	20241220	192700	485008300	15650	15650	15650	15650	0
21	20241220	192600	485008300	15650	15650	15650	15650	0
22	20241220	192500	485008300	15650	15650	15650	15650	0
23	20241220	192400	485008300	15650	15650	15650	15650	0
24	20241220	192300	485008300	15650	15650	15650	15650	0
25	20241220	192200	485008300	15650	15650	15650	15650	0
26	20241220	192100	485008300	15650	15650	15650	15650	0
27	20241220	192000	485008300	15650	15650	15650	15650	0
28	20241220	191900	485008300	15650	15650	15650	15650	0
29	20241220	191800	485008300	15650	15650	15650	15650	0
30	20241220	191700	485008300	15650	15650	15650	15650	0
31	20241220	191600	485008300	15650	15650	15650	15650	0
32	20241220	191500	485008300	15650	15650	15650	15650	527
33	20241220	191400	485008300	15650	15650	15650	15650	0
34	20241220	191300	485008300	15650	15650	15650	15650	0
35	20241220	191200	485008300	15650	15650	15650	15650	0
36	20241220	191100	485008300	15650	15650	15650	15650	0
37	20241220	191000	485008300	15650	15650	15650	15650	0
38	20241220	190900	485008300	15650	15650	15650	15650	0
39	20241220	190800	485008300	15650	15650	15650	15650	0
40	20241220	190700	485008300	15650	15650	15650	15650	0
41	20241220	190600	485008300	15650	15650	15650	15650	0
42	20241220	190500	485008300	15650	15650	15650	15650	0
43	20241220	190400	485008300	15650	15650	15650	15650	0
44	20241220	190300	485008300	15650	15650	15650	15650	0
45	20241220	190200	485008300	15650	15650	15650	15650	0
46	20241220	190100	485008300	15650	15650	15650	15650	0
47	20241220	190000	485008300	15650	15650	15650	15650	0
48	20241220	185900	485008300	15650	15650	15650	15650	0
49	20241220	185800	485008300	15650	15650	15650	15650	0
50	20241220	185700	485008300	15650	15650	15650	15650	0
51	20241220	185600	485008300	15650	15650	15650	15650	0
52	20241220	185500	485008300	15650	15650	15650	15650	0
53	20241220	185400	485008300	15650	15650	15650	15650	0
54	20241220	185300	485008300	15650	15650	15650	15650	0
55	20241220	185200	485008300	15650	15650	15650	15650	0
56	20241220	185100	485008300	15650	15650	15650	15650	0
57	20241220	185000	485008300	15650	15650	15650	15650	0
58	20241220	184900	485008300	15650	15650	15650	15650	0
59	20241220	184800	485008300	15650	15650	15650	15650	0
60	20241220	184700	485008300	15650	15650	15650	15650	0
61	20241220	184600	485008300	15650	15650	15650	15650	0
62	20241220	184500	485008300	15650	15650	15650	15650	527
63	20241220	184400	485008300	15650	15650	15650	15650	0
64	20241220	184300	485008300	15650	15650	15650	15650	0
65	20241220	184200	485008300	15650	15650	15650	15650	0
66	20241220	184100	485008300	15650	15650	15650	15650	0
67	20241220	184000	485008300	15650	15650	15650	15650	0
68	20241220	183900	485008300	15650	15650	15650	15650	0
69	20241220	183800	485008300	15650	15650	15650	15650	0
70	20241220	183700	485008300	15650	15650	15650	15650	0
71	20241220	183600	485008300	15650	15650	15650	15650	0
72	20241220	183500	485008300	15650	15650	15650	15650	0
73	20241220	183400	485008300	15650	15650	15650	15650	0
74	20241220	183300	485008300	15650	15650	15650	15650	0
75	20241220	183200	485008300	15650	15650	15650	15650	0
76	20241220	183100	485008300	15650	15650	15650	15650	0
77	20241220	183000	485008300	15650	15650	15650	15650	0
78	20241220	182900	485008300	15650	15650	15650	15650	0
79	20241220	182800	485008300	15650	15650	15650	15650	0
80	20241220	182700	485008300	15650	15650	15650	15650	0
81	20241220	182600	485008300	15650	15650	15650	15650	0
82	20241220	182500	485008300	15650	15650	15650	15650	0
83	20241220	182400	485008300	15650	15650	15650	15650	0
84	20241220	182300	485008300	15650	15650	15650	15650	0
85	20241220	182200	485008300	15650	15650	15650	15650	0
86	20241220	182100	485008300	15650	15650	15650	15650	0
87	20241220	182000	485008300	15650	15650	15650	15650	0
88	20241220	181900	485008300	15650	15650	15650	15650	0
89	20241220	181800	485008300	15650	15650	15650	15650	0
90	20241220	181700	485008300	15650	15650	15650	15650	0
91	20241220	181600	485008300	15650	15650	15650	15650	0
92	20241220	181500	485008300	15650	15650	15650	15650	527
93	20241220	181400	485008300	15650	15650	15650	15650	0
94	20241220	181300	485008300	15650	15650	15650	15650	0
95	20241220	181200	485008300	15650	15650	15650	15650	0
96	20241220	181100	485008300	15650	15650	15650	15650	0
97	20241220	181000	485008300	15650	15650	15650	15650	0
98	20241220	180900	485008300	15650	15650	15650	15650	0
99	20241220	180800	485008300	15650	15650	15650	15650	0
100	20241220	180700	485008300	15650	15650	15650	15650	0
101	20241220	180600	485008300	15650	15650	15650	15650	0
102	20241220	180500	485008300	15650	15650	15650	15650	0
103	20241220	180400	485008300	15650	15650	15650	15650	0
104	20241220	180300	485008300	15650	15650	15650	15650	0
105	20241220	180200	485008300	15650	15650	15650	15650	0
106	20241220	180100	485008300	15650	15650	15650	15650	0
107	20241220	180000	485008300	15650	15650	15650	15650	0
108	20241220	175900	485008300	15650	15650	15650	15650	0
109	20241220	175800	485008300	15650	15650	15650	15650	0
110	20241220	175700	485008300	15650	15650	15650	15650	0
111	20241220	175600	485008300	15650	15650	15650	15650	0
112	20241220	175500	485008300	15650	15650	15650	15650	0
113	20241220	175400	485008300	15650	15650	15650	15650	0
114	20241220	175300	485008300	15650	15650	15650	15650	0
115	20241220	175200	485008300	15650	15650	15650	15650	0
116	20241220	175100	485008300	15650	15650	15650	15650	0
117	20241220	175000	485008300	15650	15650	15650	15650	0
118	20241220	174900	485008300	15650	15650	15650	15650	0
119	20241220	174800	485008300	15650	15650	15650	15650	0
120	20241220	174700	485008300	15650	15650	15650	15650	0
121	20241220	174600	485008300	15650	15650	15650	15650	0
122	20241220	174500	485008300	15650	15650	15650	15650	527
123	20241220	174400	485008300	15650	15650	15650	15650	0
124	20241220	174300	485008300	15650	15650	15650	15650	0
125	20241220	174200	485008300	15650	15650	15650	15650	0
126	20241220	174100	485008300	15650	15650	15650	15650	0
127	20241220	174000	485008300	15650	15650	15650	15650	0
128	20241220	173900	485008300	15650	15650	15650	15650	0
129	20241220	173800	485008300	15650	15650	15650	15650	0
130	20241220	173700	485008300	15650	15650	15650	15650	0
131	20241220	173600	485008300	15650	15650	15650	15650	0
132	20241220	173500	485008300	15650	15650	15650	15650	0
133	20241220	173400	485008300	15650	15650	15650	15650	0
134	20241220	173300	485008300	15650	15650	15650	15650	0
135	20241220	173200	485008300	15650	15650	15650	15650	0
136	20241220	173100	485008300	15650	15650	15650	15650	0
137	20241220	173000	485008300	15650	15650	15650	15650	0
138	20241220	172900	485008300	15650	15650	15650	15650	0
139	20241220	172800	485008300	15650	15650	15650	15650	0
140	20241220	172700	485008300	15650	15650	15650	15650	0
141	20241220	172600	485008300	15650	15650	15650	15650	0
142	20241220	172500	485008300	15650	15650	15650	15650	0
143	20241220	172400	485008300	15650	15650	15650	15650	0
144	20241220	172300	485008300	15650	15650	15650	15650	0
145	20241220	172200	485008300	15650	15650	15650	15650	0
146	20241220	172100	485008300	15650	15650	15650	15650	0
147	20241220	172000	485008300	15650	15650	15650	15650	0
148	20241220	171900	485008300	15650	15650	15650	15650	0
149	20241220	171800	485008300	15650	15650	15650	15650	0
150	20241220	171700	485008300	15650	15650	15650	15650	0
151	20241220	171600	485008300	15650	15650	15650	15650	0
152	20241220	171500	485008300	15650	15650	15650	15650	527
153	20241220	171400	485008300	15650	15650	15650	15650	0
154	20241220	171300	485008300	15650	15650	15650	15650	0
155	20241220	171200	485008300	15650	15650	15650	15650	0
156	20241220	171100	485008300	15650	15650	15650	15650	0
157	20241220	171000	485008300	15650	15650	15650	15650	0
158	20241220	170900	485008300	15650	15650	15650	15650	0
159	20241220	170800	485008300	15650	15650	15650	15650	0
160	20241220	170700	485008300	15650	15650	15650	15650	0
161	20241220	170600	485008300	15650	15650	15650	15650	0
162	20241220	170500	485008300	15650	15650	15650	15650	0
163	20241220	170400	485008300	15650	15650	15650	15650	0
164	20241220	170300	485008300	15650	15650	15650	15650	0
165	20241220	170200	485008300	15650	15650	15650	15650	0
166	20241220	170100	485008300	15650	15650	15650	15650	0
167	20241220	170000	485008300	15650	15650	15650	15650	0
168	20241220	165900	485008300	15650	15650	15650	15650	0
169	20241220	165800	485008300	15650	15650	15650	15650	0
170	20241220	165700	485008300	15650	15650	15650	15650	0
171	20241220	165600	485008300	15650	15650	15650	15650	0
172	20241220	165500	485008300	15650	15650	15650	15650	0
173	20241220	165400	485008300	15650	15650	15650	15650	0
174	20241220	165300	485008300	15650	15650	15650	15650	0
175	20241220	165200	485008300	15650	15650	15650	15650	0
176	20241220	165100	485008300	15650	15650	15650	15650	0
177	20241220	165000	485008300	15650	15650	15650	15650	0
178	20241220	164900	485008300	15650	15650	15650	15650	0
179	20241220	164800	485008300	15650	15650	15650	15650	0
180	20241220	164700	485008300	15650	15650	15650	15650	0
181	20241220	164600	485008300	15650	15650	15650	15650	0
182	20241220	164500	485008300	15650	15650	15650	15650	527
183	20241220	164400	485008300	15650	15650	15650	15650	0
184	20241220	164300	485008300	15650	15650	15650	15650	0
185	20241220	164200	485008300	15650	15650	15650	15650	0
186	20241220	164100	485008300	15650	15650	15650	15650	0
187	20241220	164000	485008300	15650	15650	15650	15650	0
188	20241220	163900	485008300	15650	15650	15650	15650	0
189	20241220	163800	485008300	15650	15650	15650	15650	0
190	20241220	163700	485008300	15650	15650	15650	15650	0
191	20241220	163600	485008300	15650	15650	15650	15650	0
192	20241220	163500	485008300	15650	15650	15650	15650	0
193	20241220	163400	485008300	15650	15650	15650	15650	0
194	20241220	163300	485008300	15650	15650	15650	15650	0
195	20241220	163200	485008300	15650	15650	15650	15650	0
196	20241220	163100	485008300	15650	15650	15650	15650	0
197	20241220	163000	485008300	15650	15650	15650	15650	0
198	20241220	162900	485008300	15650	15650	15650	15650	0
199	20241220	162800	485008300	15650	15650	15650	15650	0
200	20241220	162700	485008300	15650	15650	15650	15650	0
201	20241220	162600	485008300	15650	15650	15650	15650	0
202	20241220	162500	485008300	15650	15650	15650	15650	0
203	20241220	162400	485008300	15650	15650	15650	15650	0
204	20241220	162300	485008300	15650	15650	15650	15650	0
205	20241220	162200	485008300	15650	15650	15650	15650	0
206	20241220	162100	485008300	15650	15650	15650	15650	0
207	20241220	162000	485008300	15650	15650	15650	15650	0
208	20241220	161900	485008300	15650	15650	15650	15650	0
209	20241220	161800	485008300	15650	15650	15650	15650	0
210	20241220	161700	485008300	15650	15650	15650	15650	0
211	20241220	161600	485008300	15650	15650	15650	15650	0
212	20241220	161500	485008300	15650	15650	15650	15650	527
213	20241220	161400	485008300	15650	15650	15650	15650	0
214	20241220	161300	485008300	15650	15650	15650	15650	0
215	20241220	161200	485008300	15650	15650	15650	15650	0
216	20241220	161100	485008300	15650	15650	15650	15650	0
217	20241220	161000	485008300	15650	15650	15650	15650	0
218	20241220	160900	485008300	15650	15650	15650	15650	0
219	20241220	160800	485008300	15650	15650	15650	15650	0
220	20241220	160700	485008300	15650	15650	15650	15650	0
221	20241220	160600	485008300	15650	15650	15650	15650	0
222	20241220	160500	485008300	15650	15650	15650	15650	0
223	20241220	160400	485008300	15650	15650	15650	15650	0
224	20241220	160300	485008300	15650	15650	15650	15650	0
225	20241220	160200	485008300	15650	15650	15650	15650	0
226	20241220	160100	485008300	15650	15650	15650	15650	0
227	20241220	160000	485008300	15650	15650	15650	15650	0
228	20241220	155900	485008300	15650	15650	15650	15650	0
229	20241220	155800	485008300	15650	15650	15650	15650	0
230	20241220	155700	485008300	15650	15650	15650	15650	0
231	20241220	155600	485008300	15650	15650	15650	15650	0
232	20241220	155500	485008300	15650	15650	15650	15650	0
233	20241220	155400	485008300	15650	15650	15650	15650	0
234	20241220	155300	485008300	15650	15650	15650	15650	0
235	20241220	155200	485008300	15650	15650	15650	15650	0
236	20241220	155100	485008300	15650	15650	15650	15650	0
237	20241220	155000	485008300	15650	15650	15650	15650	0
238	20241220	154900	485008300	15650	15650	15650	15650	0
239	20241220	154800	485008300	15650	15650	15650	15650	0
240	20241220	154700	485008300	15650	15650	15650	15650	0
241	20241220	154600	485008300	15650	15650	15650	15650	0
242	20241220	154500	485008300	15650	15650	15650	15650	527
243	20241220	154400	485008300	15650	15650	15650	15650	0
244	20241220	154300	485008300	15650	15650	15650	15650	0
245	20241220	154200	485008300	15650	15650	15650	15650	0
246	20241220	154100	485008300	15650	15650	15650	15650	0
247	20241220	154000	485008300	15650	15650	15650	15650	0
248	20241220	153900	485008300	15650	15650	15650	15650	0
249	20241220	153800	485008300	15650	15650	15650	15650	0
250	20241220	153700	485008300	15650	15650	15650	15650	0
251	20241220	153600	485008300	15650	15650	15650	15650	0
252	20241220	153500	485008300	15650	15650	15650	15650	0
253	20241220	153400	485008300	15650	15650	15650	15650	0
254	20241220	153300	485008300	15650	15650	15650	15650	0
255	20241220	153200	485008300	15650	15650	15650	15650	0
256	20241220	153100	485008300	15650	15650	15650	15650	0
257	20241220	153000	485008300	15650	15650	15650	15650	527
258	20241220	152900	476760750	15660	15660	15660	15660	0
259	20241220	152800	476760750	15660	15660	15660	15660	0
260	20241220	152700	476760750	15660	15660	15660	15660	0
261	20241220	152600	476760750	15660	15660	15660	15660	0
262	20241220	152500	476760750	15660	15660	15660	15660	0
263	20241220	152400	476760750	15660	15660	15660	15660	0
264	20241220	152300	476760750	15660	15660	15660	15660	0
265	20241220	152200	476760750	15660	15660	15660	15660	0
266	20241220	152100	476760750	15660	15660	15660	15660	0
267	20241220	152000	476760750	15660	15660	15660	15660	0
268	20241220	151900	476760750	15660	15660	15660	15660	0
269	20241220	151800	476760750	15660	15660	15660	15660	0
270	20241220	151700	476760750	15660	15660	15660	15660	0
271	20241220	151600	476760750	15660	15660	15660	15660	0
272	20241220	151500	476760750	15660	15660	15660	15660	40
273	20241220	151400	476134350	15650	15650	15650	15650	0
274	20241220	151300	476134350	15650	15650	15650	15650	0
275	20241220	151200	476134350	15650	15660	15660	15650	36
276	20241220	151100	475570930	15740	15740	15740	15740	0
277	20241220	151000	475570930	15740	15730	15740	15730	60
278	20241220	150900	474626580	15650	15680	15680	15650	35
279	20241220	150800	474078580	15730	15730	15730	15730	0
280	20241220	150700	474078580	15730	15730	15730	15730	0
281	20241220	150600	474078580	15730	15730	15730	15730	5
282	20241220	150500	473999930	15680	15680	15680	15680	0
283	20241220	150400	473999930	15680	15680	15680	15680	0
284	20241220	150300	473999930	15680	15680	15680	15680	0
285	20241220	150200	473999930	15680	15680	15680	15680	30
286	20241220	150100	473529530	15700	15700	15700	15700	0
287	20241220	150000	473529530	15700	15700	15700	15700	0
288	20241220	145900	473529530	15700	15700	15700	15700	0
289	20241220	145800	473529530	15700	15700	15700	15700	1
290	20241220	145700	473513830	15760	15760	15760	15760	0
291	20241220	145600	473513830	15760	15760	15760	15760	0
292	20241220	145500	473513830	15760	15760	15760	15760	0
293	20241220	145400	473513830	15760	15760	15760	15760	0
294	20241220	145300	473513830	15760	15760	15760	15760	0
295	20241220	145200	473513830	15760	15760	15760	15760	0
296	20241220	145100	473513830	15760	15760	15760	15760	0
297	20241220	145000	473513830	15760	15760	15760	15760	0
298	20241220	144900	473513830	15760	15760	15760	15760	0
299	20241220	144800	473513830	15760	15760	15760	15760	0
300	20241220	144700	473513830	15760	15760	15760	15760	0
301	20241220	144600	473513830	15760	15760	15760	15760	0
302	20241220	144500	473513830	15760	15760	15760	15760	0
303	20241220	144400	473513830	15760	15740	15760	15740	3
304	20241220	144300	473466590	15660	15660	15660	15660	0
305	20241220	144200	473466590	15660	15660	15660	15660	0
306	20241220	144100	473466590	15660	15660	15660	15660	0
307	20241220	144000	473466590	15660	15660	15660	15660	0
308	20241220	143900	473466590	15660	15660	15660	15660	0
309	20241220	143800	473466590	15660	15660	15660	15660	0
310	20241220	143700	473466590	15660	15660	15660	15660	0
311	20241220	143600	473466590	15660	15660	15660	15660	33
312	20241220	143500	472949810	15650	15650	15650	15650	6
313	20241220	143400	472855910	15650	15650	15650	15650	6
314	20241220	143300	472762010	15730	15720	15730	15720	816
315	20241220	143200	459932140	15720	15720	15720	15720	0
316	20241220	143100	459932140	15720	15720	15720	15720	0
317	20241220	143000	459932140	15720	15720	15720	15720	0
318	20241220	142900	459932140	15720	15720	15720	15720	0
319	20241220	142800	459932140	15720	15720	15720	15720	0
320	20241220	142700	459932140	15720	15720	15720	15720	0
321	20241220	142600	459932140	15720	15720	15720	15720	0
322	20241220	142500	459932140	15720	15720	15720	15720	0
323	20241220	142400	459932140	15720	15720	15720	15720	41
324	20241220	142300	459287620	15630	15630	15630	15630	8
325	20241220	142200	459162580	15720	15720	15720	15720	2
326	20241220	142100	459131140	15630	15630	15630	15630	2
327	20241220	142000	459099880	15630	15630	15630	15630	0
328	20241220	141900	459099880	15630	15640	15640	15630	40
329	20241220	141800	458474670	15630	15630	15630	15630	0
330	20241220	141700	458474670	15630	15630	15630	15630	0
331	20241220	141600	458474670	15630	15630	15630	15630	0
332	20241220	141500	458474670	15630	15630	15630	15630	0
333	20241220	141400	458474670	15630	15630	15630	15630	0
334	20241220	141300	458474670	15630	15630	15630	15630	0
335	20241220	141200	458474670	15630	15630	15630	15630	0
336	20241220	141100	458474670	15630	15640	15640	15630	52
337	20241220	141000	457661900	15630	15630	15630	15630	0
338	20241220	140900	457661900	15630	15630	15630	15630	0
339	20241220	140800	457661900	15630	15630	15630	15630	0
340	20241220	140700	457661900	15630	15630	15630	15630	0
341	20241220	140600	457661900	15630	15630	15630	15630	0
342	20241220	140500	457661900	15630	15630	15630	15630	0
343	20241220	140400	457661900	15630	15630	15630	15630	0
344	20241220	140300	457661900	15630	15630	15630	15630	0
345	20241220	140200	457661900	15630	15630	15630	15630	0
346	20241220	140100	457661900	15630	15630	15630	15630	0
347	20241220	140000	457661900	15630	15630	15630	15630	0
348	20241220	135900	457661900	15630	15630	15630	15630	0
349	20241220	135800	457661900	15630	15630	15630	15630	0
350	20241220	135700	457661900	15630	15640	15640	15630	1000
351	20241220	135600	442031700	15630	15630	15630	15630	0
352	20241220	135500	442031700	15630	15630	15630	15630	0
353	20241220	135400	442031700	15630	15630	15630	15630	0
354	20241220	135300	442031700	15630	15630	15630	15630	0
355	20241220	135200	442031700	15630	15630	15630	15630	0
356	20241220	135100	442031700	15630	15640	15640	15630	1000
357	20241220	135000	426399570	15730	15710	15730	15710	161
358	20241220	134900	423868800	15690	15690	15690	15690	21
359	20241220	134800	423539310	15680	15680	15680	15680	0
360	20241220	134700	423539310	15680	15680	15680	15680	0
361	20241220	134600	423539310	15680	15680	15680	15680	0
362	20241220	134500	423539310	15680	15680	15680	15680	20
363	20241220	134400	423225710	15640	15640	15640	15640	0
364	20241220	134300	423225710	15640	15640	15640	15640	0
365	20241220	134200	423225710	15640	15640	15640	15640	0
366	20241220	134100	423225710	15640	15640	15640	15640	0
367	20241220	134000	423225710	15640	15640	15640	15640	0
368	20241220	133900	423225710	15640	15640	15640	15640	0
369	20241220	133800	423225710	15640	15640	15640	15640	97
370	20241220	133700	421708630	15640	15640	15640	15640	0
371	20241220	133600	421708630	15640	15640	15640	15640	181
372	20241220	133500	418877790	15650	15650	15650	15650	937
373	20241220	133400	404213740	15650	15660	15660	15650	1770
374	20241220	133300	376505240	15740	15740	15740	15740	0
375	20241220	133200	376505240	15740	15740	15740	15740	0
376	20241220	133100	376505240	15740	15730	15740	15730	150
377	20241220	133000	374144350	15660	15660	15660	15660	0
378	20241220	132900	374144350	15660	15660	15660	15660	0
379	20241220	132800	374144350	15660	15660	15660	15660	0
380	20241220	132700	374144350	15660	15660	15660	15660	0
381	20241220	132600	374144350	15660	15680	15680	15660	162
382	20241220	132500	371605920	15670	15670	15670	15670	0
383	20241220	132400	371605920	15670	15670	15670	15670	0
384	20241220	132300	371605920	15670	15670	15670	15670	0
385	20241220	132200	371605920	15670	15670	15670	15670	1
386	20241220	132100	371590250	15660	15660	15660	15660	50
387	20241220	132000	370807250	15670	15670	15670	15670	0
388	20241220	131900	370807250	15670	15670	15670	15670	0
389	20241220	131800	370807250	15670	15670	15670	15670	0
390	20241220	131700	370807250	15670	15670	15670	15670	1
391	20241220	131600	370791580	15650	15650	15650	15650	0
392	20241220	131500	370791580	15650	15650	15650	15650	0
393	20241220	131400	370791580	15650	15650	15650	15650	0
394	20241220	131300	370791580	15650	15650	15650	15650	0
395	20241220	131200	370791580	15650	15650	15650	15650	0
396	20241220	131100	370791580	15650	15650	15650	15650	1
397	20241220	131000	370775930	15650	15650	15650	15650	20
398	20241220	130900	370462930	15650	15650	15650	15650	0
399	20241220	130800	370462930	15650	15650	15650	15650	0
400	20241220	130700	370462930	15650	15650	15650	15650	0
401	20241220	130600	370462930	15650	15650	15650	15650	0
402	20241220	130500	370462930	15650	15650	15650	15650	0
403	20241220	130400	370462930	15650	15650	15650	15650	0
404	20241220	130300	370462930	15650	15650	15650	15650	0
405	20241220	130200	370462930	15650	15650	15650	15650	0
406	20241220	130100	370462930	15650	15690	15710	15650	3886
407	20241220	130000	309554440	15690	15700	15700	15690	258
408	20241220	125900	305503990	15710	15710	15710	15710	163
409	20241220	125800	302943260	15710	15710	15710	15710	0
410	20241220	125700	302943260	15710	15730	15730	15710	112
411	20241220	125600	301183140	15730	15730	15730	15730	0
412	20241220	125500	301183140	15730	15730	15730	15730	0
413	20241220	125400	301183140	15730	15730	15730	15730	0
414	20241220	125300	301183140	15730	15730	15730	15730	0
415	20241220	125200	301183140	15730	15730	15730	15730	0
416	20241220	125100	301183140	15730	15730	15730	15730	0
417	20241220	125000	301183140	15730	15800	15800	15730	345
418	20241220	124900	295744600	15900	15900	15900	15900	5
419	20241220	124800	295665100	15900	15900	15900	15900	0
420	20241220	124700	295665100	15900	15900	15900	15900	5
421	20241220	124600	295585600	15920	15920	15920	15920	0
422	20241220	124500	295585600	15920	15920	15920	15920	0
423	20241220	124400	295585600	15920	15800	15920	15800	200
424	20241220	124300	292420670	15800	15800	15800	15800	0
425	20241220	124200	292420670	15800	15800	15800	15800	10
426	20241220	124100	292262670	15800	15770	15800	15770	176
427	20241220	124000	289485080	15750	15750	15750	15750	0
428	20241220	123900	289485080	15750	15750	15750	15750	0
429	20241220	123800	289485080	15750	15750	15750	15750	39
430	20241220	123700	288870830	15800	15800	15800	15800	0
431	20241220	123600	288870830	15800	15800	15800	15800	0
432	20241220	123500	288870830	15800	15800	15800	15800	0
433	20241220	123400	288870830	15800	15800	15800	15800	0
434	20241220	123300	288870830	15800	15800	15800	15800	0
435	20241220	123200	288870830	15800	15790	15800	15790	9
436	20241220	123100	288728640	15710	15710	15710	15710	0
437	20241220	123000	288728640	15710	15710	15710	15710	0
438	20241220	122900	288728640	15710	15710	15710	15710	0
439	20241220	122800	288728640	15710	15710	15710	15710	1
440	20241220	122700	288712930	15700	15700	15700	15700	0
441	20241220	122600	288712930	15700	15700	15700	15700	0
442	20241220	122500	288712930	15700	15700	15700	15700	0
443	20241220	122400	288712930	15700	15700	15700	15700	0
444	20241220	122300	288712930	15700	15700	15700	15700	1
445	20241220	122200	288697230	15700	15740	15740	15700	2449
446	20241220	122100	250242200	15750	15790	15790	15750	2184
447	20241220	122000	215840250	15800	15830	15830	15800	7236
448	20241220	121900	101507770	15920	15920	15920	15920	0
449	20241220	121800	101507770	15920	15920	15920	15920	10
450	20241220	121700	101348570	15840	15840	15840	15840	0
451	20241220	121600	101348570	15840	15850	15850	15840	262
452	20241220	121500	97195960	15890	15890	15890	15890	0
453	20241220	121400	97195960	15890	15890	15890	15890	0
454	20241220	121300	97195960	15890	15890	15890	15890	0
455	20241220	121200	97195960	15890	15890	15890	15890	1
456	20241220	121100	97180070	15890	15890	15890	15890	0
457	20241220	121000	97180070	15890	15890	15890	15890	0
458	20241220	120900	97180070	15890	15890	15890	15890	0
459	20241220	120800	97180070	15890	15890	15890	15890	0
460	20241220	120700	97180070	15890	15860	15890	15860	8
461	20241220	120600	97053160	15860	15860	15860	15860	2
462	20241220	120500	97021440	15870	15870	15870	15870	0
463	20241220	120400	97021440	15870	15870	15870	15870	0
464	20241220	120300	97021440	15870	15870	15870	15870	16
465	20241220	120200	96767520	15900	15900	15900	15900	0
466	20241220	120100	96767520	15900	15900	15900	15900	0
467	20241220	120000	96767520	15900	15900	15900	15900	0
468	20241220	115900	96767520	15900	15900	15900	15900	0
469	20241220	115800	96767520	15900	15900	15900	15900	0
470	20241220	115700	96767520	15900	15900	15900	15900	10
471	20241220	115600	96608520	15900	15900	15900	15900	0
472	20241220	115500	96608520	15900	15900	15900	15900	5
473	20241220	115400	96529020	15900	15900	15900	15900	0
474	20241220	115300	96529020	15900	15900	15900	15900	0
475	20241220	115200	96529020	15900	15920	15920	15900	170
476	20241220	115100	93823740	15990	15990	15990	15990	0
477	20241220	115000	93823740	15990	15990	15990	15990	0
478	20241220	114900	93823740	15990	15990	15990	15990	0
479	20241220	114800	93823740	15990	15990	15990	15990	0
480	20241220	114700	93823740	15990	15990	15990	15990	0
481	20241220	114600	93823740	15990	15990	15990	15990	0
482	20241220	114500	93823740	15990	15990	15990	15990	0
483	20241220	114400	93823740	15990	15990	15990	15990	0
484	20241220	114300	93823740	15990	15990	15990	15990	0
485	20241220	114200	93823740	15990	15990	15990	15990	150
486	20241220	114100	91425240	15910	15910	15910	15910	0
487	20241220	114000	91425240	15910	15910	15910	15910	0
488	20241220	113900	91425240	15910	15910	15910	15910	0
489	20241220	113800	91425240	15910	15910	15910	15910	0
490	20241220	113700	91425240	15910	15910	15910	15910	0
491	20241220	113600	91425240	15910	15910	15910	15910	0
492	20241220	113500	91425240	15910	15930	15930	15910	30
493	20241220	113400	90947420	15940	15940	15940	15940	0
494	20241220	113300	90947420	15940	15940	15940	15940	2
495	20241220	113200	90915540	15940	15940	15940	15940	0
496	20241220	113100	90915540	15940	15930	15940	15930	48
497	20241220	113000	90150890	15940	15940	15940	15940	0
498	20241220	112900	90150890	15940	15940	15940	15940	0
499	20241220	112800	90150890	15940	15940	15940	15940	0
500	20241220	112700	90150890	15940	15940	15940	15940	0
501	20241220	112600	90150890	15940	15940	15940	15940	0
502	20241220	112500	90150890	15940	15940	15940	15940	0
503	20241220	112400	90150890	15940	15940	15940	15940	10
504	20241220	112300	89991490	15970	15970	15970	15970	0
505	20241220	112200	89991490	15970	15940	15970	15930	51
506	20241220	112100	89178810	16000	16000	16000	16000	0
507	20241220	112000	89178810	16000	16000	16000	16000	0
508	20241220	111900	89178810	16000	16000	16000	16000	0
509	20241220	111800	89178810	16000	16000	16000	16000	0
510	20241220	111700	89178810	16000	16000	16000	16000	0
511	20241220	111600	89178810	16000	16000	16000	16000	0
512	20241220	111500	89178810	16000	16000	16000	16000	0
513	20241220	111400	89178810	16000	16000	16000	16000	0
514	20241220	111300	89178810	16000	16000	16000	16000	0
515	20241220	111200	89178810	16000	16000	16000	16000	0
516	20241220	111100	89178810	16000	16000	16000	16000	0
517	20241220	111000	89178810	16000	16000	16000	16000	9
518	20241220	110900	89034810	16000	16000	16000	16000	0
519	20241220	110800	89034810	16000	16000	16000	16000	0
520	20241220	110700	89034810	16000	16000	16000	16000	0
521	20241220	110600	89034810	16000	16000	16000	16000	0
522	20241220	110500	89034810	16000	16000	16000	16000	20
523	20241220	110400	88714810	15940	15940	15940	15940	0
524	20241220	110300	88714810	15940	15940	15940	15940	0
525	20241220	110200	88714810	15940	15940	15940	15940	0
526	20241220	110100	88714810	15940	15940	15940	15940	0
527	20241220	110000	88714810	15940	15940	15940	15940	0
528	20241220	105900	88714810	15940	15940	15940	15940	0
529	20241220	105800	88714810	15940	15940	15940	15940	0
530	20241220	105700	88714810	15940	15940	15940	15940	0
531	20241220	105600	88714810	15940	16060	16060	15940	7
532	20241220	105500	88602990	15940	15940	15940	15940	0
533	20241220	105400	88602990	15940	15940	15940	15940	0
534	20241220	105300	88602990	15940	15940	15940	15940	0
535	20241220	105200	88602990	15940	15940	15940	15940	0
536	20241220	105100	88602990	15940	15940	15940	15940	0
537	20241220	105000	88602990	15940	15940	15940	15940	46
538	20241220	104900	87869750	15940	15940	15940	15940	0
539	20241220	104800	87869750	15940	15940	15940	15940	0
540	20241220	104700	87869750	15940	15940	15940	15940	0
541	20241220	104600	87869750	15940	15940	15940	15940	0
542	20241220	104500	87869750	15940	15940	15940	15940	0
543	20241220	104400	87869750	15940	16100	16100	15940	15
544	20241220	104300	87629530	16090	16090	16090	16090	0
545	20241220	104200	87629530	16090	16090	16090	16090	3
546	20241220	104100	87581260	16100	16100	16100	16100	0
547	20241220	104000	87581260	16100	16100	16100	16100	0
548	20241220	103900	87581260	16100	16100	16100	16100	0
549	20241220	103800	87581260	16100	16100	16100	16100	2
550	20241220	103700	87549060	16100	16100	16100	16100	0
551	20241220	103600	87549060	16100	16100	16100	16100	0
552	20241220	103500	87549060	16100	16100	16100	16100	0
553	20241220	103400	87549060	16100	16100	16100	16100	1
554	20241220	103300	87532960	16100	16100	16100	16100	0
555	20241220	103200	87532960	16100	16100	16100	16100	0
556	20241220	103100	87532960	16100	16100	16100	16100	0
557	20241220	103000	87532960	16100	16100	16100	16100	0
558	20241220	102900	87532960	16100	16100	16100	16100	2
559	20241220	102800	87500760	16100	16100	16100	16100	0
560	20241220	102700	87500760	16100	16090	16100	16090	29
561	20241220	102600	87033910	16090	16090	16090	16090	0
562	20241220	102500	87033910	16090	16090	16090	16090	0
563	20241220	102400	87033910	16090	16090	16090	16090	2
564	20241220	102300	87001730	16100	16100	16100	16100	0
565	20241220	102200	87001730	16100	16100	16100	16100	0
566	20241220	102100	87001730	16100	16100	16100	16100	1
567	20241220	102000	86985630	16100	16100	16100	16100	0
568	20241220	101900	86985630	16100	16100	16100	16100	0
569	20241220	101800	86985630	16100	16100	16100	16100	0
570	20241220	101700	86985630	16100	16100	16100	16100	0
571	20241220	101600	86985630	16100	16100	16100	16100	0
572	20241220	101500	86985630	16100	16100	16100	16100	0
573	20241220	101400	86985630	16100	16100	16100	16100	0
574	20241220	101300	86985630	16100	16100	16100	16100	0
575	20241220	101200	86985630	16100	16100	16100	16100	98
576	20241220	101100	85407830	16100	16100	16100	16100	1
577	20241220	101000	85391730	15920	15920	15920	15920	2
578	20241220	100900	85359890	15930	15930	15930	15930	0
579	20241220	100800	85359890	15930	16010	16010	15930	19
580	20241220	100700	85057140	16160	16160	16160	16160	0
581	20241220	100600	85057140	16160	16160	16160	16160	1
582	20241220	100500	85040980	16160	16160	16160	16160	0
583	20241220	100400	85040980	16160	16160	16160	16160	6
584	20241220	100300	84944020	16170	16160	16170	16110	7
585	20241220	100200	84830940	16180	16180	16180	16180	0
586	20241220	100100	84830940	16180	16180	16180	16180	0
587	20241220	100000	84830940	16180	16180	16180	16180	0
588	20241220	095900	84830940	16180	16180	16180	16180	4
589	20241220	095800	84766220	16300	16300	16300	16300	0
590	20241220	095700	84766220	16300	16300	16300	16300	0
591	20241220	095600	84766220	16300	16300	16300	16300	0
592	20241220	095500	84766220	16300	16300	16300	16300	0
593	20241220	095400	84766220	16300	16150	16300	16140	52
594	20241220	095300	83926320	16100	16090	16150	16050	383
595	20241220	095200	77764200	16100	16120	16120	16100	10
596	20241220	095100	77603100	16130	15960	16130	15960	561
597	20241220	095000	68599370	15900	15900	15900	15900	322
598	20241220	094900	63479570	15900	15840	15900	15840	59
599	20241220	094800	62543670	15850	15850	15850	15850	384
600	20241220	094700	56457270	15850	15850	15850	15850	0
601	20241220	094600	56457270	15850	15850	15850	15850	0
602	20241220	094500	56457270	15850	15850	15860	15850	22
603	20241220	094400	56108550	15810	15810	15810	15810	91
604	20241220	094300	54669840	15810	15810	15810	15810	0
605	20241220	094200	54669840	15810	15810	15810	15810	0
606	20241220	094100	54669840	15810	15810	15810	15810	0
607	20241220	094000	54669840	15810	15790	15810	15790	775
608	20241220	093900	42424300	15790	15790	15790	15790	104
609	20241220	093800	40782140	15720	15720	15720	15720	38
610	20241220	093700	40184780	15800	15800	15800	15800	0
611	20241220	093600	40184780	15800	15800	15800	15800	1
612	20241220	093500	40168980	15700	15720	15720	15700	138
613	20241220	093400	38001230	15730	15730	15730	15730	15
614	20241220	093300	37765280	15770	15770	15770	15770	13
615	20241220	093200	37560270	15710	15710	15710	15710	0
616	20241220	093100	37560270	15710	15710	15710	15710	0
617	20241220	093000	37560270	15710	15710	15710	15710	70
618	20241220	092900	36460570	15710	15710	15710	15710	1
619	20241220	092800	36444860	15780	15710	15780	15710	2
620	20241220	092700	36413370	15780	15780	15780	15780	50
621	20241220	092600	35624370	15780	15780	15780	15780	126
622	20241220	092500	33636090	15780	15780	15780	15700	502
623	20241220	092400	25751530	15740	15740	15740	15740	50
624	20241220	092300	24964530	15780	15780	15780	15780	0
625	20241220	092200	24964530	15780	15780	15780	15780	94
626	20241220	092100	23481210	15780	15780	15780	15780	0
627	20241220	092000	23481210	15780	15780	15780	15780	0
628	20241220	091900	23481210	15780	15790	15790	15780	175
629	20241220	091800	20718060	15800	15740	15800	15730	90
630	20241220	091700	19301770	15740	15750	15750	15740	230
631	20241220	091600	15681270	15740	15740	15740	15740	0
632	20241220	091500	15681270	15740	15740	15740	15740	0
633	20241220	091400	15681270	15740	15740	15740	15740	0
634	20241220	091300	15681270	15740	15740	15740	15740	0
635	20241220	091200	15681270	15740	15740	15740	15740	0
636	20241220	091100	15681270	15740	15740	15740	15740	0
637	20241220	091000	15681270	15740	15750	15750	15740	89
638	20241220	090900	14280290	15750	15750	15750	15750	0
639	20241220	090800	14280290	15750	15750	15750	15750	10
640	20241220	090700	14122790	15740	15740	15740	15740	422
641	20241220	090600	7480510	15880	15890	15900	15880	56
642	20241220	090500	6590270	15950	15750	15950	15750	26
643	20241220	090400	6180170	15900	16050	16050	15670	296
644	20241220	090300	1478690	16060	16060	16060	16060	0
645	20241220	090200	1478690	16060	16060	16060	16060	0
646	20241220	090100	1478690	16060	16060	16060	16060	0
647	20241220	090000	1478690	16060	16150	16150	16060	92