KissMeData/065660/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194500	217816550	16670	16670	16670	16670	166
3	20241211	194400	217816550	16670	16670	16670	16670	0
4	20241211	194300	217816550	16670	16670	16670	16670	0
5	20241211	194200	217816550	16670	16670	16670	16670	0
6	20241211	194100	217816550	16670	16670	16670	16670	0
7	20241211	194000	217816550	16670	16670	16670	16670	0
8	20241211	193900	217816550	16670	16670	16670	16670	0
9	20241211	193800	217816550	16670	16670	16670	16670	0
10	20241211	193700	217816550	16670	16670	16670	16670	0
11	20241211	193600	217816550	16670	16670	16670	16670	0
12	20241211	193500	217816550	16670	16670	16670	16670	0
13	20241211	193400	217816550	16670	16670	16670	16670	0
14	20241211	193300	217816550	16670	16670	16670	16670	0
15	20241211	193200	217816550	16670	16670	16670	16670	0
16	20241211	193100	217816550	16670	16670	16670	16670	0
17	20241211	193000	217816550	16670	16670	16670	16670	0
18	20241211	192900	217816550	16670	16670	16670	16670	0
19	20241211	192800	217816550	16670	16670	16670	16670	0
20	20241211	192700	217816550	16670	16670	16670	16670	0
21	20241211	192600	217816550	16670	16670	16670	16670	0
22	20241211	192500	217816550	16670	16670	16670	16670	0
23	20241211	192400	217816550	16670	16670	16670	16670	0
24	20241211	192300	217816550	16670	16670	16670	16670	0
25	20241211	192200	217816550	16670	16670	16670	16670	0
26	20241211	192100	217816550	16670	16670	16670	16670	0
27	20241211	192000	217816550	16670	16670	16670	16670	0
28	20241211	191900	217816550	16670	16670	16670	16670	0
29	20241211	191800	217816550	16670	16670	16670	16670	0
30	20241211	191700	217816550	16670	16670	16670	16670	0
31	20241211	191600	217816550	16670	16670	16670	16670	0
32	20241211	191500	217816550	16670	16670	16670	16670	166
33	20241211	191400	217816550	16670	16670	16670	16670	0
34	20241211	191300	217816550	16670	16670	16670	16670	0
35	20241211	191200	217816550	16670	16670	16670	16670	0
36	20241211	191100	217816550	16670	16670	16670	16670	0
37	20241211	191000	217816550	16670	16670	16670	16670	0
38	20241211	190900	217816550	16670	16670	16670	16670	0
39	20241211	190800	217816550	16670	16670	16670	16670	0
40	20241211	190700	217816550	16670	16670	16670	16670	0
41	20241211	190600	217816550	16670	16670	16670	16670	0
42	20241211	190500	217816550	16670	16670	16670	16670	0
43	20241211	190400	217816550	16670	16670	16670	16670	0
44	20241211	190300	217816550	16670	16670	16670	16670	0
45	20241211	190200	217816550	16670	16670	16670	16670	0
46	20241211	190100	217816550	16670	16670	16670	16670	0
47	20241211	190000	217816550	16670	16670	16670	16670	0
48	20241211	185900	217816550	16670	16670	16670	16670	0
49	20241211	185800	217816550	16670	16670	16670	16670	0
50	20241211	185700	217816550	16670	16670	16670	16670	0
51	20241211	185600	217816550	16670	16670	16670	16670	0
52	20241211	185500	217816550	16670	16670	16670	16670	0
53	20241211	185400	217816550	16670	16670	16670	16670	0
54	20241211	185300	217816550	16670	16670	16670	16670	0
55	20241211	185200	217816550	16670	16670	16670	16670	0
56	20241211	185100	217816550	16670	16670	16670	16670	0
57	20241211	185000	217816550	16670	16670	16670	16670	0
58	20241211	184900	217816550	16670	16670	16670	16670	0
59	20241211	184800	217816550	16670	16670	16670	16670	0
60	20241211	184700	217816550	16670	16670	16670	16670	0
61	20241211	184600	217816550	16670	16670	16670	16670	0
62	20241211	184500	217816550	16670	16670	16670	16670	166
63	20241211	184400	217816550	16670	16670	16670	16670	0
64	20241211	184300	217816550	16670	16670	16670	16670	0
65	20241211	184200	217816550	16670	16670	16670	16670	0
66	20241211	184100	217816550	16670	16670	16670	16670	0
67	20241211	184000	217816550	16670	16670	16670	16670	0
68	20241211	183900	217816550	16670	16670	16670	16670	0
69	20241211	183800	217816550	16670	16670	16670	16670	0
70	20241211	183700	217816550	16670	16670	16670	16670	0
71	20241211	183600	217816550	16670	16670	16670	16670	0
72	20241211	183500	217816550	16670	16670	16670	16670	0
73	20241211	183400	217816550	16670	16670	16670	16670	0
74	20241211	183300	217816550	16670	16670	16670	16670	0
75	20241211	183200	217816550	16670	16670	16670	16670	0
76	20241211	183100	217816550	16670	16670	16670	16670	0
77	20241211	183000	217816550	16670	16670	16670	16670	0
78	20241211	182900	217816550	16670	16670	16670	16670	0
79	20241211	182800	217816550	16670	16670	16670	16670	0
80	20241211	182700	217816550	16670	16670	16670	16670	0
81	20241211	182600	217816550	16670	16670	16670	16670	0
82	20241211	182500	217816550	16670	16670	16670	16670	0
83	20241211	182400	217816550	16670	16670	16670	16670	0
84	20241211	182300	217816550	16670	16670	16670	16670	0
85	20241211	182200	217816550	16670	16670	16670	16670	0
86	20241211	182100	217816550	16670	16670	16670	16670	0
87	20241211	182000	217816550	16670	16670	16670	16670	0
88	20241211	181900	217816550	16670	16670	16670	16670	0
89	20241211	181800	217816550	16670	16670	16670	16670	0
90	20241211	181700	217816550	16670	16670	16670	16670	0
91	20241211	181600	217816550	16670	16670	16670	16670	0
92	20241211	181500	217816550	16670	16670	16670	16670	166
93	20241211	181400	217816550	16670	16670	16670	16670	0
94	20241211	181300	217816550	16670	16670	16670	16670	0
95	20241211	181200	217816550	16670	16670	16670	16670	0
96	20241211	181100	217816550	16670	16670	16670	16670	0
97	20241211	181000	217816550	16670	16670	16670	16670	0
98	20241211	180900	217816550	16670	16670	16670	16670	0
99	20241211	180800	217816550	16670	16670	16670	16670	0
100	20241211	180700	217816550	16670	16670	16670	16670	0
101	20241211	180600	217816550	16670	16670	16670	16670	0
102	20241211	180500	217816550	16670	16670	16670	16670	0
103	20241211	180400	217816550	16670	16670	16670	16670	0
104	20241211	180300	217816550	16670	16670	16670	16670	0
105	20241211	180200	217816550	16670	16670	16670	16670	0
106	20241211	180100	217816550	16670	16670	16670	16670	0
107	20241211	180000	217816550	16670	16670	16670	16670	0
108	20241211	175900	217816550	16670	16670	16670	16670	0
109	20241211	175800	217816550	16670	16670	16670	16670	0
110	20241211	175700	217816550	16670	16670	16670	16670	0
111	20241211	175600	217816550	16670	16670	16670	16670	0
112	20241211	175500	217816550	16670	16670	16670	16670	0
113	20241211	175400	217816550	16670	16670	16670	16670	0
114	20241211	175300	217816550	16670	16670	16670	16670	0
115	20241211	175200	217816550	16670	16670	16670	16670	0
116	20241211	175100	217816550	16670	16670	16670	16670	0
117	20241211	175000	217816550	16670	16670	16670	16670	0
118	20241211	174900	217816550	16670	16670	16670	16670	0
119	20241211	174800	217816550	16670	16670	16670	16670	0
120	20241211	174700	217816550	16670	16670	16670	16670	0
121	20241211	174600	217816550	16670	16670	16670	16670	0
122	20241211	174500	217816550	16670	16670	16670	16670	166
123	20241211	174400	217816550	16670	16670	16670	16670	0
124	20241211	174300	217816550	16670	16670	16670	16670	0
125	20241211	174200	217816550	16670	16670	16670	16670	0
126	20241211	174100	217816550	16670	16670	16670	16670	0
127	20241211	174000	217816550	16670	16670	16670	16670	0
128	20241211	173900	217816550	16670	16670	16670	16670	0
129	20241211	173800	217816550	16670	16670	16670	16670	0
130	20241211	173700	217816550	16670	16670	16670	16670	0
131	20241211	173600	217816550	16670	16670	16670	16670	0
132	20241211	173500	217816550	16670	16670	16670	16670	0
133	20241211	173400	217816550	16670	16670	16670	16670	0
134	20241211	173300	217816550	16670	16670	16670	16670	0
135	20241211	173200	217816550	16670	16670	16670	16670	0
136	20241211	173100	217816550	16670	16670	16670	16670	0
137	20241211	173000	217816550	16670	16670	16670	16670	0
138	20241211	172900	217816550	16670	16670	16670	16670	0
139	20241211	172800	217816550	16670	16670	16670	16670	0
140	20241211	172700	217816550	16670	16670	16670	16670	0
141	20241211	172600	217816550	16670	16670	16670	16670	0
142	20241211	172500	217816550	16670	16670	16670	16670	0
143	20241211	172400	217816550	16670	16670	16670	16670	0
144	20241211	172300	217816550	16670	16670	16670	16670	0
145	20241211	172200	217816550	16670	16670	16670	16670	0
146	20241211	172100	217816550	16670	16670	16670	16670	0
147	20241211	172000	217816550	16670	16670	16670	16670	0
148	20241211	171900	217816550	16670	16670	16670	16670	0
149	20241211	171800	217816550	16670	16670	16670	16670	0
150	20241211	171700	217816550	16670	16670	16670	16670	0
151	20241211	171600	217816550	16670	16670	16670	16670	0
152	20241211	171500	217816550	16670	16670	16670	16670	166
153	20241211	171400	217816550	16670	16670	16670	16670	0
154	20241211	171300	217816550	16670	16670	16670	16670	0
155	20241211	171200	217816550	16670	16670	16670	16670	0
156	20241211	171100	217816550	16670	16670	16670	16670	0
157	20241211	171000	217816550	16670	16670	16670	16670	0
158	20241211	170900	217816550	16670	16670	16670	16670	0
159	20241211	170800	217816550	16670	16670	16670	16670	0
160	20241211	170700	217816550	16670	16670	16670	16670	0
161	20241211	170600	217816550	16670	16670	16670	16670	0
162	20241211	170500	217816550	16670	16670	16670	16670	0
163	20241211	170400	217816550	16670	16670	16670	16670	0
164	20241211	170300	217816550	16670	16670	16670	16670	0
165	20241211	170200	217816550	16670	16670	16670	16670	0
166	20241211	170100	217816550	16670	16670	16670	16670	0
167	20241211	170000	217816550	16670	16670	16670	16670	0
168	20241211	165900	217816550	16670	16670	16670	16670	0
169	20241211	165800	217816550	16670	16670	16670	16670	0
170	20241211	165700	217816550	16670	16670	16670	16670	0
171	20241211	165600	217816550	16670	16670	16670	16670	0
172	20241211	165500	217816550	16670	16670	16670	16670	0
173	20241211	165400	217816550	16670	16670	16670	16670	0
174	20241211	165300	217816550	16670	16670	16670	16670	0
175	20241211	165200	217816550	16670	16670	16670	16670	0
176	20241211	165100	217816550	16670	16670	16670	16670	0
177	20241211	165000	217816550	16670	16670	16670	16670	0
178	20241211	164900	217816550	16670	16670	16670	16670	0
179	20241211	164800	217816550	16670	16670	16670	16670	0
180	20241211	164700	217816550	16670	16670	16670	16670	0
181	20241211	164600	217816550	16670	16670	16670	16670	0
182	20241211	164500	217816550	16670	16670	16670	16670	166
183	20241211	164400	217816550	16670	16670	16670	16670	0
184	20241211	164300	217816550	16670	16670	16670	16670	0
185	20241211	164200	217816550	16670	16670	16670	16670	0
186	20241211	164100	217816550	16670	16670	16670	16670	0
187	20241211	164000	217816550	16670	16670	16670	16670	0
188	20241211	163900	217816550	16670	16670	16670	16670	0
189	20241211	163800	217816550	16670	16670	16670	16670	0
190	20241211	163700	217816550	16670	16670	16670	16670	0
191	20241211	163600	217816550	16670	16670	16670	16670	0
192	20241211	163500	217816550	16670	16670	16670	16670	0
193	20241211	163400	217816550	16670	16670	16670	16670	0
194	20241211	163300	217816550	16670	16670	16670	16670	0
195	20241211	163200	217816550	16670	16670	16670	16670	0
196	20241211	163100	217816550	16670	16670	16670	16670	0
197	20241211	163000	217816550	16670	16670	16670	16670	0
198	20241211	162900	217816550	16670	16670	16670	16670	0
199	20241211	162800	217816550	16670	16670	16670	16670	0
200	20241211	162700	217816550	16670	16670	16670	16670	0
201	20241211	162600	217816550	16670	16670	16670	16670	0
202	20241211	162500	217816550	16670	16670	16670	16670	0
203	20241211	162400	217816550	16670	16670	16670	16670	0
204	20241211	162300	217816550	16670	16670	16670	16670	0
205	20241211	162200	217816550	16670	16670	16670	16670	0
206	20241211	162100	217816550	16670	16670	16670	16670	0
207	20241211	162000	217816550	16670	16670	16670	16670	0
208	20241211	161900	217816550	16670	16670	16670	16670	0
209	20241211	161800	217816550	16670	16670	16670	16670	0
210	20241211	161700	217816550	16670	16670	16670	16670	0
211	20241211	161600	217816550	16670	16670	16670	16670	0
212	20241211	161500	217816550	16670	16670	16670	16670	166
213	20241211	161400	217816550	16670	16670	16670	16670	0
214	20241211	161300	217816550	16670	16670	16670	16670	0
215	20241211	161200	217816550	16670	16670	16670	16670	0
216	20241211	161100	217816550	16670	16670	16670	16670	0
217	20241211	161000	217816550	16670	16670	16670	16670	0
218	20241211	160900	217816550	16670	16670	16670	16670	0
219	20241211	160800	217816550	16670	16670	16670	16670	0
220	20241211	160700	217816550	16670	16670	16670	16670	0
221	20241211	160600	217816550	16670	16670	16670	16670	0
222	20241211	160500	217816550	16670	16670	16670	16670	0
223	20241211	160400	217816550	16670	16670	16670	16670	0
224	20241211	160300	217816550	16670	16670	16670	16670	0
225	20241211	160200	217816550	16670	16670	16670	16670	0
226	20241211	160100	217816550	16670	16670	16670	16670	0
227	20241211	160000	217816550	16670	16670	16670	16670	0
228	20241211	155900	217816550	16670	16670	16670	16670	0
229	20241211	155800	217816550	16670	16670	16670	16670	0
230	20241211	155700	217816550	16670	16670	16670	16670	0
231	20241211	155600	217816550	16670	16670	16670	16670	0
232	20241211	155500	217816550	16670	16670	16670	16670	0
233	20241211	155400	217816550	16670	16670	16670	16670	0
234	20241211	155300	217816550	16670	16670	16670	16670	0
235	20241211	155200	217816550	16670	16670	16670	16670	0
236	20241211	155100	217816550	16670	16670	16670	16670	0
237	20241211	155000	217816550	16670	16670	16670	16670	0
238	20241211	154900	217816550	16670	16670	16670	16670	0
239	20241211	154800	217816550	16670	16670	16670	16670	0
240	20241211	154700	217816550	16670	16670	16670	16670	0
241	20241211	154600	217816550	16670	16670	16670	16670	0
242	20241211	154500	217816550	16670	16670	16670	16670	166
243	20241211	154400	217816550	16670	16670	16670	16670	0
244	20241211	154300	217816550	16670	16670	16670	16670	0
245	20241211	154200	217816550	16670	16670	16670	16670	0
246	20241211	154100	217816550	16670	16670	16670	16670	0
247	20241211	154000	217816550	16670	16670	16670	16670	0
248	20241211	153900	217816550	16670	16670	16670	16670	0
249	20241211	153800	217816550	16670	16670	16670	16670	0
250	20241211	153700	217816550	16670	16670	16670	16670	0
251	20241211	153600	217816550	16670	16670	16670	16670	0
252	20241211	153500	217816550	16670	16670	16670	16670	0
253	20241211	153400	217816550	16670	16670	16670	16670	0
254	20241211	153300	217816550	16670	16670	16670	16670	0
255	20241211	153200	217816550	16670	16670	16670	16670	0
256	20241211	153100	217816550	16670	16670	16670	16670	0
257	20241211	153000	217816550	16670	16670	16670	16670	166
258	20241211	152900	215049330	16690	16690	16690	16690	0
259	20241211	152800	215049330	16690	16690	16690	16690	0
260	20241211	152700	215049330	16690	16690	16690	16690	0
261	20241211	152600	215049330	16690	16690	16690	16690	0
262	20241211	152500	215049330	16690	16690	16690	16690	0
263	20241211	152400	215049330	16690	16690	16690	16690	0
264	20241211	152300	215049330	16690	16690	16690	16690	0
265	20241211	152200	215049330	16690	16690	16690	16690	0
266	20241211	152100	215049330	16690	16690	16690	16690	0
267	20241211	152000	215049330	16690	16690	16690	16690	0
268	20241211	151900	215049330	16690	16690	16690	16690	0
269	20241211	151800	215049330	16690	16690	16690	16690	0
270	20241211	151700	215049330	16690	16690	16690	16690	10
271	20241211	151600	214882430	16630	16630	16630	16630	0
272	20241211	151500	214882430	16630	16630	16630	16630	9
273	20241211	151400	214732760	16730	16730	16730	16730	139
274	20241211	151300	212407290	16630	16630	16630	16630	1
275	20241211	151200	212390660	16730	16730	16730	16730	0
276	20241211	151100	212390660	16730	16730	16730	16730	0
277	20241211	151000	212390660	16730	16730	16730	16730	1
278	20241211	150900	212373930	16640	16640	16640	16640	0
279	20241211	150800	212373930	16640	16640	16640	16640	0
280	20241211	150700	212373930	16640	16640	16640	16640	0
281	20241211	150600	212373930	16640	16640	16640	16640	0
282	20241211	150500	212373930	16640	16640	16640	16640	0
283	20241211	150400	212373930	16640	16640	16640	16640	25
284	20241211	150300	211957930	16680	16680	16680	16680	0
285	20241211	150200	211957930	16680	16680	16680	16680	0
286	20241211	150100	211957930	16680	16680	16680	16680	0
287	20241211	150000	211957930	16680	16680	16680	16680	19
288	20241211	145900	211641010	16680	16680	16680	16680	129
289	20241211	145800	209489290	16730	16730	16730	16730	0
290	20241211	145700	209489290	16730	16730	16730	16730	19
291	20241211	145600	209171420	16730	16730	16730	16730	0
292	20241211	145500	209171420	16730	16730	16730	16730	0
293	20241211	145400	209171420	16730	16730	16730	16730	18
294	20241211	145300	208870280	16730	16730	16730	16730	0
295	20241211	145200	208870280	16730	16740	16740	16730	34
296	20241211	145100	208301300	16700	16700	16700	16700	2
297	20241211	145000	208267900	16730	16730	16730	16730	60
298	20241211	144900	207264100	16730	16730	16730	16730	8
299	20241211	144800	207130260	16650	16730	16730	16650	32
300	20241211	144700	206595860	16710	16710	16710	16710	16
301	20241211	144600	206328500	16680	16680	16680	16680	3
302	20241211	144500	206278460	16660	16660	16660	16660	0
303	20241211	144400	206278460	16660	16660	16660	16660	0
304	20241211	144300	206278460	16660	16660	16660	16660	0
305	20241211	144200	206278460	16660	16710	16710	16660	532
306	20241211	144100	197409520	16710	16710	16710	16710	0
307	20241211	144000	197409520	16710	16710	16710	16710	9
308	20241211	143900	197259130	16700	16700	16700	16700	27
309	20241211	143800	196808230	16670	16670	16670	16670	0
310	20241211	143700	196808230	16670	16670	16670	16670	2
311	20241211	143600	196774890	16740	16740	16740	16740	30
312	20241211	143500	196272690	16740	16740	16740	16740	0
313	20241211	143400	196272690	16740	16740	16740	16740	19
314	20241211	143300	195954630	16740	16740	16740	16740	0
315	20241211	143200	195954630	16740	16740	16740	16740	18
316	20241211	143100	195653310	16740	16740	16740	16740	0
317	20241211	143000	195653310	16740	16740	16740	16740	0
318	20241211	142900	195653310	16740	16740	16740	16740	18
319	20241211	142800	195351990	16740	16740	16740	16740	0
320	20241211	142700	195351990	16740	16740	16740	16740	20
321	20241211	142600	195017190	16720	16720	16720	16720	10
322	20241211	142500	194849990	16690	16690	16690	16690	8
323	20241211	142400	194716470	16680	16680	16680	16680	0
324	20241211	142300	194716470	16680	16680	16680	16680	0
325	20241211	142200	194716470	16680	16680	16680	16680	18
326	20241211	142100	194416230	16680	16740	16740	16680	103
327	20241211	142000	192694940	16710	16710	16710	16710	2
328	20241211	141900	192661520	16700	16700	16700	16700	0
329	20241211	141800	192661520	16700	16700	16700	16700	17
330	20241211	141700	192377620	16690	16690	16690	16690	1
331	20241211	141600	192360930	16680	16680	16680	16680	0
332	20241211	141500	192360930	16680	16680	16680	16680	34
333	20241211	141400	191793810	16680	16680	16680	16680	18
334	20241211	141300	191493570	16680	16680	16680	16680	16
335	20241211	141200	191226690	16650	16650	16650	16650	3
336	20241211	141100	191176740	16650	16650	16650	16650	0
337	20241211	141000	191176740	16650	16650	16650	16650	0
338	20241211	140900	191176740	16650	16650	16650	16650	21
339	20241211	140800	190827090	16650	16650	16650	16650	5
340	20241211	140700	190743840	16650	16730	16730	16630	48
341	20241211	140600	189943400	16730	16730	16730	16730	0
342	20241211	140500	189943400	16730	16730	16730	16730	0
343	20241211	140400	189943400	16730	16730	16730	16730	19
344	20241211	140300	189625530	16730	16730	16730	16730	0
345	20241211	140200	189625530	16730	16730	16730	16730	18
346	20241211	140100	189324390	16740	16740	16740	16740	0
347	20241211	140000	189324390	16740	16740	16740	16740	0
348	20241211	135900	189324390	16740	16740	16740	16740	18
349	20241211	135800	189023070	16740	16740	16740	16740	7
350	20241211	135700	188905890	16740	16740	16740	16740	18
351	20241211	135600	188604570	16740	16740	16740	16740	0
352	20241211	135500	188604570	16740	16740	16740	16740	0
353	20241211	135400	188604570	16740	16740	16740	16740	18
354	20241211	135300	188303250	16740	16740	16740	16740	0
355	20241211	135200	188303250	16740	16740	16740	16740	19
356	20241211	135100	187985190	16740	16740	16740	16740	0
357	20241211	135000	187985190	16740	16740	16740	16740	30
358	20241211	134900	187482990	16730	16730	16730	16730	18
359	20241211	134800	187181850	16730	16720	16730	16720	15
360	20241211	134700	186931000	16710	16710	16710	16710	4
361	20241211	134600	186864160	16700	16700	16700	16700	0
362	20241211	134500	186864160	16700	16700	16700	16700	0
363	20241211	134400	186864160	16700	16700	16700	16700	19
364	20241211	134300	186546860	16700	16700	16700	16700	10
365	20241211	134200	186379860	16680	16690	16690	16680	27
366	20241211	134100	185929320	16620	16620	16620	16620	0
367	20241211	134000	185929320	16620	16620	16620	16620	0
368	20241211	133900	185929320	16620	16620	16620	16620	0
369	20241211	133800	185929320	16620	16630	16630	16620	30
370	20241211	133700	185430540	16600	16600	16600	16600	0
371	20241211	133600	185430540	16600	16600	16600	16600	10
372	20241211	133500	185264540	16610	16610	16610	16610	10
373	20241211	133400	185098440	16740	16740	16740	16740	18
374	20241211	133300	184797120	16740	16740	16740	16740	0
375	20241211	133200	184797120	16740	16740	16740	16740	0
376	20241211	133100	184797120	16740	16740	16740	16740	20
377	20241211	133000	184462320	16740	16740	16740	16740	0
378	20241211	132900	184462320	16740	16740	16740	16740	19
379	20241211	132800	184144260	16740	16740	16740	16740	0
380	20241211	132700	184144260	16740	16740	16740	16740	0
381	20241211	132600	184144260	16740	16740	16740	16740	18
382	20241211	132500	183842940	16740	16740	16740	16740	5
383	20241211	132400	183759240	16740	16720	16740	16720	14
384	20241211	132300	183525140	16730	16730	16730	16730	0
385	20241211	132200	183525140	16730	16730	16730	16730	0
386	20241211	132100	183525140	16730	16730	16730	16730	20
387	20241211	132000	183190540	16740	16740	16740	16740	0
388	20241211	131900	183190540	16740	16740	16740	16740	19
389	20241211	131800	182872480	16740	16740	16740	16740	0
390	20241211	131700	182872480	16740	16740	16740	16740	0
391	20241211	131600	182872480	16740	16740	16740	16740	18
392	20241211	131500	182571160	16740	16740	16740	16740	0
393	20241211	131400	182571160	16740	16740	16740	16740	19
394	20241211	131300	182253100	16740	16740	16740	16740	0
395	20241211	131200	182253100	16740	16740	16740	16740	19
396	20241211	131100	181935040	16730	16730	16730	16730	0
397	20241211	131000	181935040	16730	16730	16730	16730	0
398	20241211	130900	181935040	16730	16720	16730	16720	18
399	20241211	130800	181633960	16720	16720	16720	16720	0
400	20241211	130700	181633960	16720	16720	16720	16720	15
401	20241211	130600	181383160	16700	16750	16750	16620	149
402	20241211	130500	178905810	16760	16760	16760	16760	0
403	20241211	130400	178905810	16760	16760	16760	16760	19
404	20241211	130300	178587370	16760	16760	16760	16760	0
405	20241211	130200	178587370	16760	16760	16760	16760	10
406	20241211	130100	178419770	16760	16760	16760	16760	18
407	20241211	130000	178118090	16760	16760	16760	16760	1
408	20241211	125900	178101330	16760	16760	16760	16760	19
409	20241211	125800	177782890	16760	16760	16760	16760	0
410	20241211	125700	177782890	16760	16760	16760	16760	0
411	20241211	125600	177782890	16760	16760	16760	16760	18
412	20241211	125500	177481210	16760	16760	16760	16760	0
413	20241211	125400	177481210	16760	16760	16760	16760	18
414	20241211	125300	177179530	16750	16750	16750	16750	1
415	20241211	125200	177162780	16750	16750	16750	16750	14
416	20241211	125100	176928280	16750	16750	16750	16750	12
417	20241211	125000	176727280	16750	16750	16750	16750	0
418	20241211	124900	176727280	16750	16750	16750	16750	18
419	20241211	124800	176425780	16750	16750	16750	16750	0
420	20241211	124700	176425780	16750	16750	16750	16750	6
421	20241211	124600	176325280	16740	16740	16740	16740	12
422	20241211	124500	176124400	16740	16740	16740	16740	0
423	20241211	124400	176124400	16740	16740	16740	16740	18
424	20241211	124300	175823080	16740	16740	16740	16740	0
425	20241211	124200	175823080	16740	16740	16740	16740	0
426	20241211	124100	175823080	16740	16740	16740	16740	19
427	20241211	124000	175505020	16740	16740	16740	16740	0
428	20241211	123900	175505020	16740	16740	16740	16740	18
429	20241211	123800	175203700	16750	16750	16750	16750	0
430	20241211	123700	175203700	16750	16750	16750	16750	0
431	20241211	123600	175203700	16750	16750	16750	16750	18
432	20241211	123500	174902200	16750	16750	16750	16750	0
433	20241211	123400	174902200	16750	16750	16750	16750	19
434	20241211	123300	174583950	16750	16750	16750	16750	0
435	20241211	123200	174583950	16750	16750	16750	16750	0
436	20241211	123100	174583950	16750	16750	16750	16750	18
437	20241211	123000	174282450	16750	16750	16750	16750	0
438	20241211	122900	174282450	16750	16740	16750	16740	18
439	20241211	122800	173981050	16750	16750	16750	16750	0
440	20241211	122700	173981050	16750	16750	16750	16750	0
441	20241211	122600	173981050	16750	16750	16750	16750	19
442	20241211	122500	173662800	16750	16750	16750	16750	0
443	20241211	122400	173662800	16750	16750	16750	16750	0
444	20241211	122300	173662800	16750	16750	16750	16750	18
445	20241211	122200	173361300	16750	16750	16750	16750	0
446	20241211	122100	173361300	16750	16700	16750	16700	18
447	20241211	122000	173059850	16750	16750	16750	16750	0
448	20241211	121900	173059850	16750	16750	16750	16750	0
449	20241211	121800	173059850	16750	16750	16750	16750	19
450	20241211	121700	172741600	16750	16750	16750	16750	0
451	20241211	121600	172741600	16750	16750	16750	16750	19
452	20241211	121500	172423350	16750	16750	16750	16750	0
453	20241211	121400	172423350	16750	16750	16750	16750	0
454	20241211	121300	172423350	16750	16750	16750	16750	18
455	20241211	121200	172121850	16750	16750	16750	16750	0
456	20241211	121100	172121850	16750	16750	16750	16750	18
457	20241211	121000	171820350	16750	16750	16750	16750	0
458	20241211	120900	171820350	16750	16750	16750	16750	0
459	20241211	120800	171820350	16750	16750	16750	16750	19
460	20241211	120700	171502100	16750	16750	16750	16750	0
461	20241211	120600	171502100	16750	16750	16750	16750	19
462	20241211	120500	171183850	16760	16760	16760	16760	0
463	20241211	120400	171183850	16760	16760	16760	16760	0
464	20241211	120300	171183850	16760	16760	16760	16760	18
465	20241211	120200	170882170	16760	16760	16760	16760	0
466	20241211	120100	170882170	16760	16750	16760	16750	18
467	20241211	120000	170580660	16750	16750	16750	16750	1
468	20241211	115900	170563910	16760	16760	16760	16760	0
469	20241211	115800	170563910	16760	16760	16760	16760	18
470	20241211	115700	170262230	16760	16760	16760	16760	0
471	20241211	115600	170262230	16760	16760	16760	16760	18
472	20241211	115500	169960550	16760	16760	16760	16760	0
473	20241211	115400	169960550	16760	16760	16760	16760	19
474	20241211	115300	169642110	16730	16730	16730	16730	0
475	20241211	115200	169642110	16730	16730	16730	16730	2
476	20241211	115100	169608650	16700	16700	16700	16700	16
477	20241211	115000	169341450	16700	16700	16700	16700	0
478	20241211	114900	169341450	16700	16700	16700	16700	15
479	20241211	114800	169090950	16680	16680	16680	16680	4
480	20241211	114700	169024230	16680	16680	16680	16680	18
481	20241211	114600	168723990	16670	16670	16670	16670	3
482	20241211	114500	168673980	16660	16660	16660	16660	52
483	20241211	114400	167807660	16660	16660	16660	16660	21
484	20241211	114300	167457800	16650	16650	16650	16650	10
485	20241211	114200	167291300	16650	16650	16650	16650	0
486	20241211	114100	167291300	16650	16650	16650	16650	19
487	20241211	114000	166974950	16650	16650	16650	16650	0
488	20241211	113900	166974950	16650	16650	16650	16650	21
489	20241211	113800	166625300	16650	16650	16650	16650	0
490	20241211	113700	166625300	16650	16650	16650	16650	57
491	20241211	113600	165676250	16650	16650	16650	16650	19
492	20241211	113500	165359900	16650	16650	16650	16650	0
493	20241211	113400	165359900	16650	16650	16650	16650	0
494	20241211	113300	165359900	16650	16640	16650	16640	29
495	20241211	113200	164877150	16610	16610	16610	16610	0
496	20241211	113100	164877150	16610	16610	16610	16610	7
497	20241211	113000	164760880	16610	16610	16610	16610	9
498	20241211	112900	164611390	16590	16590	16590	16590	0
499	20241211	112800	164611390	16590	16570	16600	16570	413
500	20241211	112700	157756580	16570	16560	16570	16560	54
501	20241211	112600	156862330	16550	16550	16550	16550	20
502	20241211	112500	156531330	16470	16470	16470	16470	0
503	20241211	112400	156531330	16470	16470	16470	16470	0
504	20241211	112300	156531330	16470	16470	16470	16470	0
505	20241211	112200	156531330	16470	16470	16470	16470	0
506	20241211	112100	156531330	16470	16540	16540	16470	28
507	20241211	112000	156068910	16540	16540	16540	16540	0
508	20241211	111900	156068910	16540	16540	16540	16540	0
509	20241211	111800	156068910	16540	16540	16540	16540	19
510	20241211	111700	155754650	16540	16540	16540	16540	10
511	20241211	111600	155589250	16530	16540	16540	16530	27
512	20241211	111500	155142760	16470	16470	16470	16470	0
513	20241211	111400	155142760	16470	16470	16470	16470	0
514	20241211	111300	155142760	16470	16470	16470	16470	0
515	20241211	111200	155142760	16470	16480	16480	16470	30
516	20241211	111100	154648640	16560	16510	16560	16510	18
517	20241211	111000	154350610	16560	16560	16560	16560	0
518	20241211	110900	154350610	16560	16560	16560	16560	19
519	20241211	110800	154035970	16550	16550	16550	16550	0
520	20241211	110700	154035970	16550	16550	16550	16550	0
521	20241211	110600	154035970	16550	16550	16550	16550	19
522	20241211	110500	153721520	16550	16550	16550	16550	0
523	20241211	110400	153721520	16550	16550	16550	16550	17
524	20241211	110300	153440170	16550	16550	16550	16550	19
525	20241211	110200	153125720	16510	16510	16510	16510	0
526	20241211	110100	153125720	16510	16510	16510	16510	0
527	20241211	110000	153125720	16510	16510	16510	16510	1
528	20241211	105900	153109210	16540	16540	16540	16540	0
529	20241211	105800	153109210	16540	16540	16540	16540	18
530	20241211	105700	152811490	16540	16540	16540	16540	0
531	20241211	105600	152811490	16540	16540	16540	16540	19
532	20241211	105500	152497230	16540	16560	16560	16540	61
533	20241211	105400	151487480	16550	16550	16550	16550	1
534	20241211	105300	151470930	16500	16500	16500	16500	8
535	20241211	105200	151338930	16500	16500	16500	16500	0
536	20241211	105100	151338930	16500	16500	16500	16500	22
537	20241211	105000	150975930	16500	16500	16500	16500	0
538	20241211	104900	150975930	16500	16450	16500	16450	300
539	20241211	104800	146028230	16450	16450	16450	16450	0
540	20241211	104700	146028230	16450	16450	16450	16450	0
541	20241211	104600	146028230	16450	16450	16450	16450	0
542	20241211	104500	146028230	16450	16450	16450	16450	0
543	20241211	104400	146028230	16450	16440	16450	16440	2
544	20241211	104300	145995340	16400	16400	16400	16400	0
545	20241211	104200	145995340	16400	16400	16400	16400	0
546	20241211	104100	145995340	16400	16400	16400	16400	0
547	20241211	104000	145995340	16400	16400	16400	16400	34
548	20241211	103900	145437740	16400	16400	16400	16400	0
549	20241211	103800	145437740	16400	16400	16400	16400	0
550	20241211	103700	145437740	16400	16400	16400	16400	0
551	20241211	103600	145437740	16400	16400	16400	16400	0
552	20241211	103500	145437740	16400	16400	16400	16400	0
553	20241211	103400	145437740	16400	16400	16400	16400	0
554	20241211	103300	145437740	16400	16400	16400	16400	0
555	20241211	103200	145437740	16400	16400	16400	16400	0
556	20241211	103100	145437740	16400	16400	16400	16400	0
557	20241211	103000	145437740	16400	16400	16450	16400	170
558	20241211	102900	142649290	16400	16450	16450	16400	661
559	20241211	102800	131803570	16450	16480	16480	16450	154
560	20241211	102700	129266370	16500	16510	16510	16500	180
561	20241211	102600	126295750	16510	16540	16540	16510	120
562	20241211	102500	124314240	16570	16570	16570	16570	1
563	20241211	102400	124297670	16520	16520	16520	16520	0
564	20241211	102300	124297670	16520	16520	16520	16520	0
565	20241211	102200	124297670	16520	16520	16520	16520	101
566	20241211	102100	122629150	16510	16550	16550	16500	522
567	20241211	102000	114012120	16550	16590	16590	16550	101
568	20241211	101900	112340060	16590	16590	16590	16590	2
569	20241211	101800	112306880	16640	16640	16640	16640	1
570	20241211	101700	112290240	16600	16600	16600	16600	0
571	20241211	101600	112290240	16600	16600	16600	16600	0
572	20241211	101500	112290240	16600	16600	16600	16600	0
573	20241211	101400	112290240	16600	16600	16600	16600	0
574	20241211	101300	112290240	16600	16600	16600	16600	0
575	20241211	101200	112290240	16600	16600	16600	16600	10
576	20241211	101100	112124240	16600	16600	16600	16600	0
577	20241211	101000	112124240	16600	16780	16780	16600	31
578	20241211	100900	111609460	16640	16740	16740	16640	263
579	20241211	100800	107225160	16750	16760	16760	16750	23
580	20241211	100700	106839900	16800	16800	16800	16800	0
581	20241211	100600	106839900	16800	16800	16800	16800	10
582	20241211	100500	106671900	16800	16800	16800	16800	0
583	20241211	100400	106671900	16800	16800	16800	16800	0
584	20241211	100300	106671900	16800	16800	16800	16800	0
585	20241211	100200	106671900	16800	16790	16800	16770	8
586	20241211	100100	106537560	16800	16810	16810	16800	6
587	20241211	100000	106436740	16770	16770	16770	16770	1
588	20241211	095900	106419970	16780	16780	16780	16780	0
589	20241211	095800	106419970	16780	16780	16780	16780	13
590	20241211	095700	106201830	16800	16800	16800	16800	17
591	20241211	095600	105916230	16780	16790	16790	16780	82
592	20241211	095500	104540260	16800	16830	16830	16800	74
593	20241211	095400	103297010	16840	16880	16880	16840	6
594	20241211	095300	103195770	16850	16850	16850	16850	0
595	20241211	095200	103195770	16850	16840	16870	16830	114
596	20241211	095100	101275760	16840	16840	16840	16840	1
597	20241211	095000	101258920	16780	16780	16780	16780	31
598	20241211	094900	100738740	16830	16830	16830	16830	0
599	20241211	094800	100738740	16830	16830	16830	16830	0
600	20241211	094700	100738740	16830	16830	16830	16830	50
601	20241211	094600	99897240	16820	16820	16820	16820	20
602	20241211	094500	99560840	16830	16830	16830	16830	1
603	20241211	094400	99544010	16830	16770	16830	16770	111
604	20241211	094300	97681880	16760	16770	16770	16760	121
605	20241211	094200	95653690	16820	16820	16820	16820	0
606	20241211	094100	95653690	16820	16820	16820	16820	0
607	20241211	094000	95653690	16820	16820	16820	16820	0
608	20241211	093900	95653690	16820	16820	16940	16820	7
609	20241211	093800	95535830	16820	16770	16950	16770	113
610	20241211	093700	93640440	16950	16770	16950	16770	104
611	20241211	093600	91896180	16970	16970	16970	16970	41
612	20241211	093500	91200410	16760	16790	16790	16760	487
613	20241211	093400	83035440	16990	16990	16990	16990	0
614	20241211	093300	83035440	16990	16940	16990	16940	500
615	20241211	093200	74548380	16950	16940	16960	16940	300
616	20241211	093100	69465370	16930	16760	16930	16760	52
617	20241211	093000	68593680	16940	16940	16940	16930	51
618	20241211	092900	67729760	16890	16890	16890	16890	1
619	20241211	092800	67712870	16980	16980	16980	16980	180
620	20241211	092700	64656470	16990	16670	16990	16670	558
621	20241211	092600	55220390	16670	16670	16670	16670	0
622	20241211	092500	55220390	16670	16670	16670	16670	3
623	20241211	092400	55170380	16550	16550	16550	16550	0
624	20241211	092300	55170380	16550	16600	16600	16550	106
625	20241211	092200	53411830	16680	16680	16680	16680	0
626	20241211	092100	53411830	16680	16680	16680	16680	1
627	20241211	092000	53395150	16670	16670	16670	16670	0
628	20241211	091900	53395150	16670	16670	16670	16670	53
629	20241211	091800	52511640	16680	16680	16680	16680	2
630	20241211	091700	52478280	16680	16680	16680	16680	11
631	20241211	091600	52294800	16680	16680	16680	16680	4
632	20241211	091500	52228080	16600	16600	16600	16600	621
633	20241211	091400	41919480	16710	16710	16710	16710	0
634	20241211	091300	41919480	16710	16710	16710	16710	0
635	20241211	091200	41919480	16710	16710	16710	16710	0
636	20241211	091100	41919480	16710	16720	16720	16710	2
637	20241211	091000	41886050	16550	16550	16550	16550	10
638	20241211	090900	41720550	16740	16740	16740	16740	0
639	20241211	090800	41720550	16740	16740	16740	16740	0
640	20241211	090700	41720550	16740	16600	16740	16600	964
641	20241211	090600	25718010	16600	16600	16600	16600	141
642	20241211	090500	23377410	16600	16650	16650	16600	816
643	20241211	090400	9826490	16770	16770	16770	16770	7
644	20241211	090300	9709100	16870	16870	16870	16870	0
645	20241211	090200	9709100	16870	16870	16870	16870	1
646	20241211	090100	9692230	16900	16850	16900	16800	110
647	20241211	090000	7840630	16770	16700	16770	16700	469