KissMeData/065660/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194600	480666640	16770	16770	16770	16770	471
3	20241210	194500	480666640	16770	16770	16770	16770	0
4	20241210	194400	480666640	16770	16770	16770	16770	0
5	20241210	194300	480666640	16770	16770	16770	16770	0
6	20241210	194200	480666640	16770	16770	16770	16770	0
7	20241210	194100	480666640	16770	16770	16770	16770	0
8	20241210	194000	480666640	16770	16770	16770	16770	0
9	20241210	193900	480666640	16770	16770	16770	16770	0
10	20241210	193800	480666640	16770	16770	16770	16770	0
11	20241210	193700	480666640	16770	16770	16770	16770	0
12	20241210	193600	480666640	16770	16770	16770	16770	0
13	20241210	193500	480666640	16770	16770	16770	16770	0
14	20241210	193400	480666640	16770	16770	16770	16770	0
15	20241210	193300	480666640	16770	16770	16770	16770	0
16	20241210	193200	480666640	16770	16770	16770	16770	0
17	20241210	193100	480666640	16770	16770	16770	16770	0
18	20241210	193000	480666640	16770	16770	16770	16770	0
19	20241210	192900	480666640	16770	16770	16770	16770	0
20	20241210	192800	480666640	16770	16770	16770	16770	0
21	20241210	192700	480666640	16770	16770	16770	16770	0
22	20241210	192600	480666640	16770	16770	16770	16770	0
23	20241210	192500	480666640	16770	16770	16770	16770	0
24	20241210	192400	480666640	16770	16770	16770	16770	0
25	20241210	192300	480666640	16770	16770	16770	16770	0
26	20241210	192200	480666640	16770	16770	16770	16770	0
27	20241210	192100	480666640	16770	16770	16770	16770	0
28	20241210	192000	480666640	16770	16770	16770	16770	0
29	20241210	191900	480666640	16770	16770	16770	16770	0
30	20241210	191800	480666640	16770	16770	16770	16770	0
31	20241210	191700	480666640	16770	16770	16770	16770	0
32	20241210	191600	480666640	16770	16770	16770	16770	471
33	20241210	191500	480666640	16770	16770	16770	16770	0
34	20241210	191400	480666640	16770	16770	16770	16770	0
35	20241210	191300	480666640	16770	16770	16770	16770	0
36	20241210	191200	480666640	16770	16770	16770	16770	0
37	20241210	191100	480666640	16770	16770	16770	16770	0
38	20241210	191000	480666640	16770	16770	16770	16770	0
39	20241210	190900	480666640	16770	16770	16770	16770	0
40	20241210	190800	480666640	16770	16770	16770	16770	0
41	20241210	190700	480666640	16770	16770	16770	16770	0
42	20241210	190600	480666640	16770	16770	16770	16770	0
43	20241210	190500	480666640	16770	16770	16770	16770	0
44	20241210	190400	480666640	16770	16770	16770	16770	0
45	20241210	190300	480666640	16770	16770	16770	16770	0
46	20241210	190200	480666640	16770	16770	16770	16770	0
47	20241210	190100	480666640	16770	16770	16770	16770	0
48	20241210	190000	480666640	16770	16770	16770	16770	0
49	20241210	185900	480666640	16770	16770	16770	16770	0
50	20241210	185800	480666640	16770	16770	16770	16770	0
51	20241210	185700	480666640	16770	16770	16770	16770	0
52	20241210	185600	480666640	16770	16770	16770	16770	0
53	20241210	185500	480666640	16770	16770	16770	16770	0
54	20241210	185400	480666640	16770	16770	16770	16770	0
55	20241210	185300	480666640	16770	16770	16770	16770	0
56	20241210	185200	480666640	16770	16770	16770	16770	0
57	20241210	185100	480666640	16770	16770	16770	16770	0
58	20241210	185000	480666640	16770	16770	16770	16770	0
59	20241210	184900	480666640	16770	16770	16770	16770	0
60	20241210	184800	480666640	16770	16770	16770	16770	0
61	20241210	184700	480666640	16770	16770	16770	16770	0
62	20241210	184600	480666640	16770	16770	16770	16770	471
63	20241210	184500	480666640	16770	16770	16770	16770	0
64	20241210	184400	480666640	16770	16770	16770	16770	0
65	20241210	184300	480666640	16770	16770	16770	16770	0
66	20241210	184200	480666640	16770	16770	16770	16770	0
67	20241210	184100	480666640	16770	16770	16770	16770	0
68	20241210	184000	480666640	16770	16770	16770	16770	0
69	20241210	183900	480666640	16770	16770	16770	16770	0
70	20241210	183800	480666640	16770	16770	16770	16770	0
71	20241210	183700	480666640	16770	16770	16770	16770	0
72	20241210	183600	480666640	16770	16770	16770	16770	0
73	20241210	183500	480666640	16770	16770	16770	16770	0
74	20241210	183400	480666640	16770	16770	16770	16770	0
75	20241210	183300	480666640	16770	16770	16770	16770	0
76	20241210	183200	480666640	16770	16770	16770	16770	0
77	20241210	183100	480666640	16770	16770	16770	16770	0
78	20241210	183000	480666640	16770	16770	16770	16770	0
79	20241210	182900	480666640	16770	16770	16770	16770	0
80	20241210	182800	480666640	16770	16770	16770	16770	0
81	20241210	182700	480666640	16770	16770	16770	16770	0
82	20241210	182600	480666640	16770	16770	16770	16770	0
83	20241210	182500	480666640	16770	16770	16770	16770	0
84	20241210	182400	480666640	16770	16770	16770	16770	0
85	20241210	182300	480666640	16770	16770	16770	16770	0
86	20241210	182200	480666640	16770	16770	16770	16770	0
87	20241210	182100	480666640	16770	16770	16770	16770	0
88	20241210	182000	480666640	16770	16770	16770	16770	0
89	20241210	181900	480666640	16770	16770	16770	16770	0
90	20241210	181800	480666640	16770	16770	16770	16770	0
91	20241210	181700	480666640	16770	16770	16770	16770	0
92	20241210	181600	480666640	16770	16770	16770	16770	471
93	20241210	181500	480666640	16770	16770	16770	16770	0
94	20241210	181400	480666640	16770	16770	16770	16770	0
95	20241210	181300	480666640	16770	16770	16770	16770	0
96	20241210	181200	480666640	16770	16770	16770	16770	0
97	20241210	181100	480666640	16770	16770	16770	16770	0
98	20241210	181000	480666640	16770	16770	16770	16770	0
99	20241210	180900	480666640	16770	16770	16770	16770	0
100	20241210	180800	480666640	16770	16770	16770	16770	0
101	20241210	180700	480666640	16770	16770	16770	16770	0
102	20241210	180600	480666640	16770	16770	16770	16770	0
103	20241210	180500	480666640	16770	16770	16770	16770	0
104	20241210	180400	480666640	16770	16770	16770	16770	0
105	20241210	180300	480666640	16770	16770	16770	16770	0
106	20241210	180200	480666640	16770	16770	16770	16770	0
107	20241210	180100	480666640	16770	16770	16770	16770	0
108	20241210	180000	480666640	16770	16770	16770	16770	0
109	20241210	175900	480666640	16770	16770	16770	16770	0
110	20241210	175800	480666640	16770	16770	16770	16770	0
111	20241210	175700	480666640	16770	16770	16770	16770	0
112	20241210	175600	480666640	16770	16770	16770	16770	0
113	20241210	175500	480666640	16770	16770	16770	16770	0
114	20241210	175400	480666640	16770	16770	16770	16770	0
115	20241210	175300	480666640	16770	16770	16770	16770	0
116	20241210	175200	480666640	16770	16770	16770	16770	0
117	20241210	175100	480666640	16770	16770	16770	16770	0
118	20241210	175000	480666640	16770	16770	16770	16770	0
119	20241210	174900	480666640	16770	16770	16770	16770	0
120	20241210	174800	480666640	16770	16770	16770	16770	0
121	20241210	174700	480666640	16770	16770	16770	16770	0
122	20241210	174600	480666640	16770	16770	16770	16770	471
123	20241210	174500	480666640	16770	16770	16770	16770	0
124	20241210	174400	480666640	16770	16770	16770	16770	0
125	20241210	174300	480666640	16770	16770	16770	16770	0
126	20241210	174200	480666640	16770	16770	16770	16770	0
127	20241210	174100	480666640	16770	16770	16770	16770	0
128	20241210	174000	480666640	16770	16770	16770	16770	0
129	20241210	173900	480666640	16770	16770	16770	16770	0
130	20241210	173800	480666640	16770	16770	16770	16770	0
131	20241210	173700	480666640	16770	16770	16770	16770	0
132	20241210	173600	480666640	16770	16770	16770	16770	0
133	20241210	173500	480666640	16770	16770	16770	16770	0
134	20241210	173400	480666640	16770	16770	16770	16770	0
135	20241210	173300	480666640	16770	16770	16770	16770	0
136	20241210	173200	480666640	16770	16770	16770	16770	0
137	20241210	173100	480666640	16770	16770	16770	16770	0
138	20241210	173000	480666640	16770	16770	16770	16770	0
139	20241210	172900	480666640	16770	16770	16770	16770	0
140	20241210	172800	480666640	16770	16770	16770	16770	0
141	20241210	172700	480666640	16770	16770	16770	16770	0
142	20241210	172600	480666640	16770	16770	16770	16770	0
143	20241210	172500	480666640	16770	16770	16770	16770	0
144	20241210	172400	480666640	16770	16770	16770	16770	0
145	20241210	172300	480666640	16770	16770	16770	16770	0
146	20241210	172200	480666640	16770	16770	16770	16770	0
147	20241210	172100	480666640	16770	16770	16770	16770	0
148	20241210	172000	480666640	16770	16770	16770	16770	0
149	20241210	171900	480666640	16770	16770	16770	16770	0
150	20241210	171800	480666640	16770	16770	16770	16770	0
151	20241210	171700	480666640	16770	16770	16770	16770	0
152	20241210	171600	480666640	16770	16770	16770	16770	471
153	20241210	171500	480666640	16770	16770	16770	16770	0
154	20241210	171400	480666640	16770	16770	16770	16770	0
155	20241210	171300	480666640	16770	16770	16770	16770	0
156	20241210	171200	480666640	16770	16770	16770	16770	0
157	20241210	171100	480666640	16770	16770	16770	16770	0
158	20241210	171000	480666640	16770	16770	16770	16770	0
159	20241210	170900	480666640	16770	16770	16770	16770	0
160	20241210	170800	480666640	16770	16770	16770	16770	0
161	20241210	170700	480666640	16770	16770	16770	16770	0
162	20241210	170600	480666640	16770	16770	16770	16770	0
163	20241210	170500	480666640	16770	16770	16770	16770	0
164	20241210	170400	480666640	16770	16770	16770	16770	0
165	20241210	170300	480666640	16770	16770	16770	16770	0
166	20241210	170200	480666640	16770	16770	16770	16770	0
167	20241210	170100	480666640	16770	16770	16770	16770	0
168	20241210	170000	480666640	16770	16770	16770	16770	0
169	20241210	165900	480666640	16770	16770	16770	16770	0
170	20241210	165800	480666640	16770	16770	16770	16770	0
171	20241210	165700	480666640	16770	16770	16770	16770	0
172	20241210	165600	480666640	16770	16770	16770	16770	0
173	20241210	165500	480666640	16770	16770	16770	16770	0
174	20241210	165400	480666640	16770	16770	16770	16770	0
175	20241210	165300	480666640	16770	16770	16770	16770	0
176	20241210	165200	480666640	16770	16770	16770	16770	0
177	20241210	165100	480666640	16770	16770	16770	16770	0
178	20241210	165000	480666640	16770	16770	16770	16770	0
179	20241210	164900	480666640	16770	16770	16770	16770	0
180	20241210	164800	480666640	16770	16770	16770	16770	0
181	20241210	164700	480666640	16770	16770	16770	16770	0
182	20241210	164600	480666640	16770	16770	16770	16770	471
183	20241210	164500	480666640	16770	16770	16770	16770	0
184	20241210	164400	480666640	16770	16770	16770	16770	0
185	20241210	164300	480666640	16770	16770	16770	16770	0
186	20241210	164200	480666640	16770	16770	16770	16770	0
187	20241210	164100	480666640	16770	16770	16770	16770	0
188	20241210	164000	480666640	16770	16770	16770	16770	0
189	20241210	163900	480666640	16770	16770	16770	16770	0
190	20241210	163800	480666640	16770	16770	16770	16770	0
191	20241210	163700	480666640	16770	16770	16770	16770	0
192	20241210	163600	480666640	16770	16770	16770	16770	0
193	20241210	163500	480666640	16770	16770	16770	16770	0
194	20241210	163400	480666640	16770	16770	16770	16770	0
195	20241210	163300	480666640	16770	16770	16770	16770	0
196	20241210	163200	480666640	16770	16770	16770	16770	0
197	20241210	163100	480666640	16770	16770	16770	16770	0
198	20241210	163000	480666640	16770	16770	16770	16770	0
199	20241210	162900	480666640	16770	16770	16770	16770	0
200	20241210	162800	480666640	16770	16770	16770	16770	0
201	20241210	162700	480666640	16770	16770	16770	16770	0
202	20241210	162600	480666640	16770	16770	16770	16770	0
203	20241210	162500	480666640	16770	16770	16770	16770	0
204	20241210	162400	480666640	16770	16770	16770	16770	0
205	20241210	162300	480666640	16770	16770	16770	16770	0
206	20241210	162200	480666640	16770	16770	16770	16770	0
207	20241210	162100	480666640	16770	16770	16770	16770	0
208	20241210	162000	480666640	16770	16770	16770	16770	0
209	20241210	161900	480666640	16770	16770	16770	16770	0
210	20241210	161800	480666640	16770	16770	16770	16770	0
211	20241210	161700	480666640	16770	16770	16770	16770	0
212	20241210	161600	480666640	16770	16770	16770	16770	471
213	20241210	161500	480666640	16770	16770	16770	16770	0
214	20241210	161400	480666640	16770	16770	16770	16770	0
215	20241210	161300	480666640	16770	16770	16770	16770	0
216	20241210	161200	480666640	16770	16770	16770	16770	0
217	20241210	161100	480666640	16770	16770	16770	16770	0
218	20241210	161000	480666640	16770	16770	16770	16770	0
219	20241210	160900	480666640	16770	16770	16770	16770	0
220	20241210	160800	480666640	16770	16770	16770	16770	0
221	20241210	160700	480666640	16770	16770	16770	16770	0
222	20241210	160600	480666640	16770	16770	16770	16770	0
223	20241210	160500	480666640	16770	16770	16770	16770	0
224	20241210	160400	480666640	16770	16770	16770	16770	0
225	20241210	160300	480666640	16770	16770	16770	16770	0
226	20241210	160200	480666640	16770	16770	16770	16770	0
227	20241210	160100	480666640	16770	16770	16770	16770	0
228	20241210	160000	480666640	16770	16770	16770	16770	0
229	20241210	155900	480666640	16770	16770	16770	16770	0
230	20241210	155800	480666640	16770	16770	16770	16770	0
231	20241210	155700	480666640	16770	16770	16770	16770	0
232	20241210	155600	480666640	16770	16770	16770	16770	0
233	20241210	155500	480666640	16770	16770	16770	16770	0
234	20241210	155400	480666640	16770	16770	16770	16770	0
235	20241210	155300	480666640	16770	16770	16770	16770	0
236	20241210	155200	480666640	16770	16770	16770	16770	0
237	20241210	155100	480666640	16770	16770	16770	16770	0
238	20241210	155000	480666640	16770	16770	16770	16770	0
239	20241210	154900	480666640	16770	16770	16770	16770	0
240	20241210	154800	480666640	16770	16770	16770	16770	0
241	20241210	154700	480666640	16770	16770	16770	16770	0
242	20241210	154600	480666640	16770	16770	16770	16770	471
243	20241210	154500	480666640	16770	16770	16770	16770	0
244	20241210	154400	480666640	16770	16770	16770	16770	0
245	20241210	154300	480666640	16770	16770	16770	16770	0
246	20241210	154200	480666640	16770	16770	16770	16770	0
247	20241210	154100	480666640	16770	16770	16770	16770	0
248	20241210	154000	480666640	16770	16770	16770	16770	0
249	20241210	153900	480666640	16770	16770	16770	16770	0
250	20241210	153800	480666640	16770	16770	16770	16770	0
251	20241210	153700	480666640	16770	16770	16770	16770	0
252	20241210	153600	480666640	16770	16770	16770	16770	0
253	20241210	153500	480666640	16770	16770	16770	16770	0
254	20241210	153400	480666640	16770	16770	16770	16770	0
255	20241210	153300	480666640	16770	16770	16770	16770	0
256	20241210	153200	480666640	16770	16770	16770	16770	0
257	20241210	153100	480666640	16770	16770	16770	16770	0
258	20241210	153000	480666640	16770	16770	16770	16770	471
259	20241210	152900	472767970	16600	16600	16600	16600	0
260	20241210	152800	472767970	16600	16600	16600	16600	0
261	20241210	152700	472767970	16600	16600	16600	16600	0
262	20241210	152600	472767970	16600	16600	16600	16600	0
263	20241210	152500	472767970	16600	16600	16600	16600	0
264	20241210	152400	472767970	16600	16600	16600	16600	0
265	20241210	152300	472767970	16600	16600	16600	16600	0
266	20241210	152200	472767970	16600	16600	16600	16600	0
267	20241210	152100	472767970	16600	16600	16600	16600	0
268	20241210	152000	472767970	16600	16600	16600	16600	0
269	20241210	151900	472767970	16600	16600	16600	16600	229
270	20241210	151800	468966570	16600	16600	16600	16600	11
271	20241210	151700	468783970	16770	16600	16770	16600	42
272	20241210	151600	468080820	16770	16770	16770	16770	0
273	20241210	151500	468080820	16770	16750	16770	16750	4
274	20241210	151400	468013780	16590	16640	16640	16590	39
275	20241210	151300	467366030	16610	16610	16610	16610	0
276	20241210	151200	467366030	16610	16620	16620	16610	65
277	20241210	151100	466286130	16610	16770	16770	16610	114
278	20241210	151000	464391300	16770	16680	16770	16660	54
279	20241210	150900	463491310	16710	16710	16710	16710	0
280	20241210	150800	463491310	16710	16700	16710	16700	31
281	20241210	150700	462973400	16700	16620	16700	16620	36
282	20241210	150600	462372280	16620	16620	16620	16620	0
283	20241210	150500	462372280	16620	16620	16620	16620	95
284	20241210	150400	460793380	16700	16710	16710	16660	42
285	20241210	150300	460093000	16720	16720	16720	16720	6
286	20241210	150200	459992680	16800	16800	16800	16800	41
287	20241210	150100	459303880	16800	16800	16800	16800	0
288	20241210	150000	459303880	16800	16800	16800	16770	95
289	20241210	145900	457707910	16710	16790	16800	16710	109
290	20241210	145800	455878440	16790	16800	16800	16790	45
291	20241210	145700	455122880	16800	16800	16800	16800	0
292	20241210	145600	455122880	16800	16800	16800	16780	47
293	20241210	145500	454333680	16770	16770	16770	16750	103
294	20241210	145400	452607700	16730	16730	16730	16730	90
295	20241210	145300	451102000	16730	16730	16730	16730	39
296	20241210	145200	450449530	16770	16770	16770	16710	52
297	20241210	145100	449577790	16770	16790	16800	16760	300
298	20241210	145000	444543460	16780	16780	16800	16780	43
299	20241210	144900	443821140	16780	16770	16850	16770	533
300	20241210	144800	434852520	16770	16610	16780	16610	984
301	20241210	144700	418422420	16530	16650	16650	16520	1713
302	20241210	144600	389972480	16650	16570	16650	16540	840
303	20241210	144500	376024790	16580	16580	16580	16580	0
304	20241210	144400	376024790	16580	16550	16580	16550	1018
305	20241210	144300	359162290	16550	16470	16550	16470	1853
306	20241210	144200	328561480	16450	16450	16450	16450	0
307	20241210	144100	328561480	16450	16450	16450	16450	7
308	20241210	144000	328446330	16450	16450	16450	16450	37
309	20241210	143900	327837680	16450	16440	16450	16440	66
310	20241210	143800	326752270	16440	16380	16440	16380	210
311	20241210	143700	323308930	16200	16200	16200	16200	0
312	20241210	143600	323308930	16200	16400	16400	16200	130
313	20241210	143500	321180830	16380	16380	16380	16380	0
314	20241210	143400	321180830	16380	16380	16380	16380	0
315	20241210	143300	321180830	16380	16410	16410	16380	38
316	20241210	143200	320557310	16410	16410	16410	16410	166
317	20241210	143100	317833250	16380	16380	16380	16380	0
318	20241210	143000	317833250	16380	16380	16380	16380	0
319	20241210	142900	317833250	16380	16380	16380	16380	0
320	20241210	142800	317833250	16380	16380	16380	16380	13
321	20241210	142700	317620310	16370	16390	16410	16370	98
322	20241210	142600	316013530	16400	16400	16400	16400	0
323	20241210	142500	316013530	16400	16400	16400	16400	24
324	20241210	142400	315619930	16400	16410	16410	16400	36
325	20241210	142300	315029180	16410	16400	16410	16400	76
326	20241210	142200	313782040	16400	16430	16430	16400	91
327	20241210	142100	312288000	16420	16420	16420	16420	17
328	20241210	142000	312008860	16410	16410	16410	16410	0
329	20241210	141900	312008860	16410	16430	16430	16410	119
330	20241210	141800	310054030	16410	16410	16410	16410	0
331	20241210	141700	310054030	16410	16410	16410	16400	34
332	20241210	141600	309496410	16450	16450	16460	16450	42
333	20241210	141500	308805140	16470	16470	16470	16470	24
334	20241210	141400	308409860	16470	16420	16470	16420	1126
335	20241210	141300	289888440	16410	16400	16410	16400	178
336	20241210	141200	286967470	16390	16380	16390	16380	258
337	20241210	141100	282740430	16360	16360	16360	16360	37
338	20241210	141000	282135110	16380	16380	16380	16380	0
339	20241210	140900	282135110	16380	16380	16380	16380	0
340	20241210	140800	282135110	16380	16350	16380	16350	239
341	20241210	140700	278226200	16350	16350	16350	16350	0
342	20241210	140600	278226200	16350	16350	16350	16350	0
343	20241210	140500	278226200	16350	16350	16350	16350	24
344	20241210	140400	277833800	16350	16350	16350	16350	0
345	20241210	140300	277833800	16350	16350	16350	16350	0
346	20241210	140200	277833800	16350	16340	16350	16340	61
347	20241210	140100	276836640	16350	16350	16350	16350	0
348	20241210	140000	276836640	16350	16370	16370	16350	264
349	20241210	135900	272515440	16350	16350	16350	16350	0
350	20241210	135800	272515440	16350	16350	16350	16350	5
351	20241210	135700	272433690	16350	16350	16350	16350	0
352	20241210	135600	272433690	16350	16350	16350	16350	0
353	20241210	135500	272433690	16350	16350	16350	16350	156
354	20241210	135400	269883090	16350	16350	16350	16350	1
355	20241210	135300	269866740	16240	16240	16240	16240	0
356	20241210	135200	269866740	16240	16350	16350	16240	83
357	20241210	135100	268512440	16350	16350	16350	16350	0
358	20241210	135000	268512440	16350	16350	16360	16350	120
359	20241210	134900	266549740	16350	16350	16350	16350	0
360	20241210	134800	266549740	16350	16360	16360	16350	152
361	20241210	134700	264063920	16350	16350	16350	16350	34
362	20241210	134600	263508020	16270	16270	16270	16270	121
363	20241210	134500	261539350	16340	16380	16380	16340	74
364	20241210	134400	260328260	16380	16380	16380	16380	35
365	20241210	134300	259754960	16390	16380	16390	16380	70
366	20241210	134200	258607970	16370	16370	16370	16370	0
367	20241210	134100	258607970	16370	16370	16370	16370	112
368	20241210	134000	256774530	16370	16370	16370	16370	1
369	20241210	133900	256758160	16340	16340	16340	16340	0
370	20241210	133800	256758160	16340	16340	16340	16340	17
371	20241210	133700	256480380	16340	16340	16340	16340	38
372	20241210	133600	255859460	16340	16340	16340	16340	55
373	20241210	133500	254960760	16330	16330	16330	16330	0
374	20241210	133400	254960760	16330	16370	16370	16320	243
375	20241210	133300	250984960	16360	16360	16360	16360	48
376	20241210	133200	250199680	16360	16360	16360	16360	34
377	20241210	133100	249643440	16350	16350	16350	16350	100
378	20241210	133000	248008440	16330	16330	16330	16330	0
379	20241210	132900	248008440	16330	16330	16330	16330	16
380	20241210	132800	247747160	16320	16320	16320	16320	4
381	20241210	132700	247681880	16360	16360	16360	16360	40
382	20241210	132600	247027480	16360	16360	16360	16360	77
383	20241210	132500	245767760	16360	16360	16360	16360	52
384	20241210	132400	244917040	16360	16360	16360	16360	0
385	20241210	132300	244917040	16360	16360	16360	16360	0
386	20241210	132200	244917040	16360	16400	16400	16360	151
387	20241210	132100	242441800	16400	16410	16410	16400	265
388	20241210	132000	238093170	16400	16400	16400	16400	1
389	20241210	131900	238076770	16430	16430	16430	16430	0
390	20241210	131800	238076770	16430	16430	16430	16430	24
391	20241210	131700	237682450	16430	16430	16430	16430	109
392	20241210	131600	235891580	16450	16420	16450	16420	3
393	20241210	131500	235842260	16450	16450	16450	16450	28
394	20241210	131400	235381660	16450	16450	16450	16450	8
395	20241210	131300	235250060	16450	16340	16450	16340	587
396	20241210	131200	225628520	16320	16320	16320	16320	1
397	20241210	131100	225612200	16310	16280	16310	16280	136
398	20241210	131000	223395810	16280	16290	16290	16280	83
399	20241210	130900	222043790	16300	16300	16300	16300	0
400	20241210	130800	222043790	16300	16260	16300	16260	162
401	20241210	130700	219406290	16260	16260	16260	16260	35
402	20241210	130600	218837190	16260	16260	16260	16260	0
403	20241210	130500	218837190	16260	16260	16260	16260	398
404	20241210	130400	212365710	16280	16280	16280	16280	153
405	20241210	130300	209874870	16260	16260	16260	16260	0
406	20241210	130200	209874870	16260	16260	16260	16260	1
407	20241210	130100	209858610	16300	16240	16300	16240	110
408	20241210	130000	208071610	16240	16230	16280	16230	187
409	20241210	125900	205030550	16220	16210	16220	16210	241
410	20241210	125800	201123640	16220	16200	16220	16200	21
411	20241210	125700	200783040	16200	16200	16200	16200	0
412	20241210	125600	200783040	16200	16200	16200	16200	0
413	20241210	125500	200783040	16200	16120	16200	16120	669
414	20241210	125400	189953100	16160	16160	16160	16160	0
415	20241210	125300	189953100	16160	16160	16160	16160	0
416	20241210	125200	189953100	16160	16090	16160	16090	674
417	20241210	125100	179092200	16000	16000	16000	16000	0
418	20241210	125000	179092200	16000	16000	16000	16000	0
419	20241210	124900	179092200	16000	16000	16000	16000	0
420	20241210	124800	179092200	16000	15990	16000	15990	98
421	20241210	124700	177524230	15900	15900	15900	15900	0
422	20241210	124600	177524230	15900	15900	15900	15900	28
423	20241210	124500	177079030	15900	15900	15900	15900	81
424	20241210	124400	175791130	15900	15900	15900	15900	102
425	20241210	124300	174169330	15880	15880	15880	15880	0
426	20241210	124200	174169330	15880	15880	15880	15880	0
427	20241210	124100	174169330	15880	15880	15880	15880	35
428	20241210	124000	173613530	15850	15850	15850	15850	0
429	20241210	123900	173613530	15850	15850	15850	15850	0
430	20241210	123800	173613530	15850	15850	15850	15850	0
431	20241210	123700	173613530	15850	15850	15850	15850	0
432	20241210	123600	173613530	15850	15850	15850	15850	16
433	20241210	123500	173359930	15850	15850	15850	15850	0
434	20241210	123400	173359930	15850	15850	15850	15850	0
435	20241210	123300	173359930	15850	15850	15850	15850	0
436	20241210	123200	173359930	15850	15850	15850	15850	0
437	20241210	123100	173359930	15850	15850	15850	15850	0
438	20241210	123000	173359930	15850	15850	15850	15850	0
439	20241210	122900	173359930	15850	15850	15850	15850	0
440	20241210	122800	173359930	15850	15850	15850	15850	62
441	20241210	122700	172377230	15850	15850	15850	15850	0
442	20241210	122600	172377230	15850	15850	15850	15850	0
443	20241210	122500	172377230	15850	15850	15850	15850	0
444	20241210	122400	172377230	15850	15850	15850	15850	0
445	20241210	122300	172377230	15850	15850	15850	15850	0
446	20241210	122200	172377230	15850	15850	15850	15850	0
447	20241210	122100	172377230	15850	15850	15850	15850	33
448	20241210	122000	171854180	15850	15850	15850	15850	0
449	20241210	121900	171854180	15850	15850	15850	15850	0
450	20241210	121800	171854180	15850	15850	15850	15850	0
451	20241210	121700	171854180	15850	15850	15850	15850	0
452	20241210	121600	171854180	15850	15850	15850	15850	0
453	20241210	121500	171854180	15850	15850	15850	15850	0
454	20241210	121400	171854180	15850	15850	15850	15850	98
455	20241210	121300	170300880	15850	15850	15850	15850	5
456	20241210	121200	170221630	15850	15850	15850	15850	0
457	20241210	121100	170221630	15850	15850	15850	15850	33
458	20241210	121000	169698580	15850	15850	15850	15850	15
459	20241210	120900	169460830	15850	15850	15850	15850	0
460	20241210	120800	169460830	15850	15850	15850	15850	0
461	20241210	120700	169460830	15850	15850	15850	15850	0
462	20241210	120600	169460830	15850	15920	15920	15850	6
463	20241210	120500	169365660	15930	15930	15930	15930	23
464	20241210	120400	168999270	15930	15940	15940	15930	2
465	20241210	120300	168967400	15890	15950	15950	15890	2
466	20241210	120200	168935560	15950	15950	15950	15950	25
467	20241210	120100	168536810	15950	15950	15950	15950	0
468	20241210	120000	168536810	15950	15950	15950	15950	0
469	20241210	115900	168536810	15950	15950	15950	15950	0
470	20241210	115800	168536810	15950	15950	15950	15950	45
471	20241210	115700	167819060	15950	15950	15950	15950	0
472	20241210	115600	167819060	15950	15950	15950	15950	0
473	20241210	115500	167819060	15950	15950	15950	15950	2
474	20241210	115400	167787160	15950	15950	15950	15950	0
475	20241210	115300	167787160	15950	15960	15960	15950	28
476	20241210	115200	167340470	15960	15960	15960	15960	0
477	20241210	115100	167340470	15960	15960	15960	15960	20
478	20241210	115000	167021270	15960	15970	15970	15960	133
479	20241210	114900	164898520	15960	15960	15960	15960	0
480	20241210	114800	164898520	15960	15960	15960	15960	0
481	20241210	114700	164898520	15960	15960	15960	15960	0
482	20241210	114600	164898520	15960	15960	15960	15960	0
483	20241210	114500	164898520	15960	15960	15960	15960	0
484	20241210	114400	164898520	15960	16010	16010	15960	101
485	20241210	114300	163284950	16010	16010	16010	16010	2
486	20241210	114200	163252930	16010	16010	16010	16010	0
487	20241210	114100	163252930	16010	16010	16010	16010	83
488	20241210	114000	161924100	16010	16010	16010	16010	0
489	20241210	113900	161924100	16010	16010	16010	16010	0
490	20241210	113800	161924100	16010	16020	16020	16010	83
491	20241210	113700	160595160	16010	16010	16010	16010	0
492	20241210	113600	160595160	16010	16010	16010	16010	0
493	20241210	113500	160595160	16010	16010	16010	16010	0
494	20241210	113400	160595160	16010	16010	16010	16010	0
495	20241210	113300	160595160	16010	16010	16010	16010	0
496	20241210	113200	160595160	16010	16010	16010	16010	0
497	20241210	113100	160595160	16010	16010	16010	16010	0
498	20241210	113000	160595160	16010	16010	16010	16010	0
499	20241210	112900	160595160	16010	16010	16010	16010	0
500	20241210	112800	160595160	16010	16010	16010	16010	14
501	20241210	112700	160371020	16010	16010	16010	16010	21
502	20241210	112600	160034810	16010	16010	16010	16010	0
503	20241210	112500	160034810	16010	16010	16010	16010	0
504	20241210	112400	160034810	16010	16010	16010	16010	1
505	20241210	112300	160018800	16010	16010	16010	16010	0
506	20241210	112200	160018800	16010	16010	16010	16010	0
507	20241210	112100	160018800	16010	16010	16010	16010	150
508	20241210	112000	157617300	16010	16010	16010	16010	0
509	20241210	111900	157617300	16010	16010	16010	16010	0
510	20241210	111800	157617300	16010	16010	16010	16010	15
511	20241210	111700	157377150	16010	16010	16010	16010	0
512	20241210	111600	157377150	16010	16010	16010	16010	0
513	20241210	111500	157377150	16010	16010	16010	16010	5
514	20241210	111400	157297100	16030	16040	16040	16030	150
515	20241210	111300	154892360	16030	16050	16050	16030	101
516	20241210	111200	153272530	16030	16030	16030	16030	0
517	20241210	111100	153272530	16030	16030	16030	16030	0
518	20241210	111000	153272530	16030	16030	16030	16030	0
519	20241210	110900	153272530	16030	16030	16030	16030	0
520	20241210	110800	153272530	16030	16030	16030	16030	0
521	20241210	110700	153272530	16030	16030	16030	16030	0
522	20241210	110600	153272530	16030	16040	16040	16030	15
523	20241210	110500	153031990	16040	16040	16040	16040	171
524	20241210	110400	150289150	16000	16000	16000	16000	0
525	20241210	110300	150289150	16000	16000	16000	16000	0
526	20241210	110200	150289150	16000	16000	16000	16000	0
527	20241210	110100	150289150	16000	16000	16000	16000	0
528	20241210	110000	150289150	16000	16000	16000	16000	0
529	20241210	105900	150289150	16000	16000	16000	16000	20
530	20241210	105800	149969150	15990	15990	15990	15990	8
531	20241210	105700	149841230	15960	15960	15960	15960	0
532	20241210	105600	149841230	15960	15960	15960	15960	0
533	20241210	105500	149841230	15960	15960	15960	15960	49
534	20241210	105400	149059190	15960	15960	15960	15960	0
535	20241210	105300	149059190	15960	15970	15970	15960	58
536	20241210	105200	148133470	16160	16160	16160	16160	0
537	20241210	105100	148133470	16160	16160	16160	16160	24
538	20241210	105000	147745630	16160	16150	16160	16150	200
539	20241210	104900	144514630	16150	16100	16150	16100	600
540	20241210	104800	134837930	16090	16090	16090	16090	18
541	20241210	104700	134548310	16090	16090	16090	16090	106
542	20241210	104600	132842770	16080	16120	16120	16080	130
543	20241210	104500	130750990	16120	16120	16140	16120	98
544	20241210	104400	129171210	16120	16100	16120	16100	106
545	20241210	104300	127463450	16090	16020	16100	15960	708
546	20241210	104200	116093890	16000	15990	16010	15990	205
547	20241210	104100	112814880	15960	16000	16000	15960	62
548	20241210	104000	111823690	16000	16010	16010	16000	22
549	20241210	103900	111471680	16070	16070	16070	16070	0
550	20241210	103800	111471680	16070	16070	16070	16070	0
551	20241210	103700	111471680	16070	16070	16070	16070	24
552	20241210	103600	111086000	16090	16090	16090	16090	1
553	20241210	103500	111069910	16000	16000	16000	16000	0
554	20241210	103400	111069910	16000	16010	16010	16000	27
555	20241210	103300	110637870	16010	16010	16010	16010	0
556	20241210	103200	110637870	16010	16010	16010	16010	6
557	20241210	103100	110541810	16010	16050	16050	16010	165
558	20241210	103000	107895870	16050	16050	16050	16050	162
559	20241210	102900	105295770	16180	16180	16180	16180	0
560	20241210	102800	105295770	16180	16180	16180	16180	0
561	20241210	102700	105295770	16180	16180	16180	16180	24
562	20241210	102600	104907450	16200	16160	16200	16160	3
563	20241210	102500	104858930	16160	16110	16200	16110	4
564	20241210	102400	104794290	16100	16100	16100	16100	100
565	20241210	102300	103184290	16100	16040	16100	16040	40
566	20241210	102200	102542330	16050	16050	16050	16050	0
567	20241210	102100	102542330	16050	15980	16050	15980	711
568	20241210	102000	91169140	15970	15970	15970	15970	29
569	20241210	101900	90706010	15890	15910	15910	15890	6
570	20241210	101800	90610650	15970	15900	15970	15900	105
571	20241210	101700	88940800	15900	15900	15900	15900	100
572	20241210	101600	87350800	15900	15900	15900	15900	235
573	20241210	101500	83614300	15900	15900	15900	15900	150
574	20241210	101400	81229300	15800	15800	15800	15800	0
575	20241210	101300	81229300	15800	15800	15800	15800	0
576	20241210	101200	81229300	15800	15800	15800	15800	0
577	20241210	101100	81229300	15800	15800	15800	15800	0
578	20241210	101000	81229300	15800	15800	15800	15800	0
579	20241210	100900	81229300	15800	15800	15800	15800	10
580	20241210	100800	81071300	15900	15860	15900	15860	689
581	20241210	100700	70126040	15860	15850	15860	15850	25
582	20241210	100600	69729780	15850	15850	15850	15850	0
583	20241210	100500	69729780	15850	15850	15850	15850	0
584	20241210	100400	69729780	15850	15850	15850	15850	24
585	20241210	100300	69349380	15850	15850	15850	15850	10
586	20241210	100200	69190880	15760	15760	15760	15760	0
587	20241210	100100	69190880	15760	15760	15760	15760	0
588	20241210	100000	69190880	15760	15770	15770	15760	200
589	20241210	095900	66038850	15830	15830	15830	15830	0
590	20241210	095800	66038850	15830	15850	15850	15830	126
591	20241210	095700	64043750	15830	15830	15830	15830	0
592	20241210	095600	64043750	15830	15830	15830	15830	0
593	20241210	095500	64043750	15830	15830	15830	15830	48
594	20241210	095400	63283910	15830	15830	15830	15830	62
595	20241210	095300	62302450	15830	15830	15830	15830	68
596	20241210	095200	61226010	15860	15860	15860	15860	0
597	20241210	095100	61226010	15860	15860	15860	15860	24
598	20241210	095000	60845370	15860	15860	15860	15860	0
599	20241210	094900	60845370	15860	15830	15860	15830	8
600	20241210	094800	60718520	15830	15830	15830	15830	0
601	20241210	094700	60718520	15830	15830	15830	15830	24
602	20241210	094600	60338600	15830	15830	15830	15830	0
603	20241210	094500	60338600	15830	15830	15830	15830	0
604	20241210	094400	60338600	15830	15830	15830	15830	244
605	20241210	094300	56476080	15830	15760	15830	15730	165
606	20241210	094200	53877230	15890	15890	15890	15890	11
607	20241210	094100	53702440	15850	15780	15850	15700	51
608	20241210	094000	52899190	15900	15900	15900	15900	24
609	20241210	093900	52517590	15900	15890	15900	15890	119
610	20241210	093800	50626490	15890	15890	15890	15890	0
611	20241210	093700	50626490	15890	15890	15890	15890	24
612	20241210	093600	50245130	15890	15890	15890	15890	0
613	20241210	093500	50245130	15890	15890	15890	15890	0
614	20241210	093400	50245130	15890	15870	15890	15870	24
615	20241210	093300	49864070	15900	15900	15900	15900	0
616	20241210	093200	49864070	15900	15900	15900	15900	0
617	20241210	093100	49864070	15900	15830	15900	15830	16
618	20241210	093000	49609980	15800	15780	15800	15780	161
619	20241210	092900	47066400	15810	15800	15810	15800	81
620	20241210	092800	45786590	15790	15780	15790	15780	143
621	20241210	092700	43528940	15780	15780	15780	15780	31
622	20241210	092600	43039760	15780	15660	15780	15660	15
623	20241210	092500	42804470	15720	15720	15720	15720	0
624	20241210	092400	42804470	15720	15720	15720	15720	0
625	20241210	092300	42804470	15720	15720	15720	15720	0
626	20241210	092200	42804470	15720	15610	15720	15610	1219
627	20241210	092100	23741990	15610	15610	15610	15610	0
628	20241210	092000	23741990	15610	15610	15610	15610	0
629	20241210	091900	23741990	15610	15610	15610	15610	2
630	20241210	091800	23710770	15630	15630	15630	15630	0
631	20241210	091700	23710770	15630	15630	15630	15630	200
632	20241210	091600	20584770	15660	15660	15660	15660	0
633	20241210	091500	20584770	15660	15660	15660	15660	0
634	20241210	091400	20584770	15660	15660	15660	15660	10
635	20241210	091300	20428170	15630	15630	15630	15630	50
636	20241210	091200	19646670	15630	15680	15680	15630	2
637	20241210	091100	19615360	15450	15450	15450	15450	0
638	20241210	091000	19615360	15450	15450	15450	15450	138
639	20241210	090900	17483260	15450	15450	15450	15450	0
640	20241210	090800	17483260	15450	15450	15450	15450	0
641	20241210	090700	17483260	15450	15450	15450	15450	0
642	20241210	090600	17483260	15450	15450	15450	15450	48
643	20241210	090500	16741660	15450	15450	15450	15450	9
644	20241210	090400	16602610	15450	15110	15450	15100	303
645	20241210	090300	11991530	15100	15100	15100	15100	0
646	20241210	090200	11991530	15100	15100	15100	15100	1
647	20241210	090100	11976430	15260	15260	15260	15260	1
648	20241210	090000	11961170	15090	15090	15260	15090	791