KissMeData/058450/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194000	813965760	2125	2125	2125	2125	2521
3	20241219	193900	813965760	2125	2125	2125	2125	0
4	20241219	193800	813965760	2125	2125	2125	2125	0
5	20241219	193700	813965760	2125	2125	2125	2125	0
6	20241219	193600	813965760	2125	2125	2125	2125	0
7	20241219	193500	813965760	2125	2125	2125	2125	0
8	20241219	193400	813965760	2125	2125	2125	2125	0
9	20241219	193300	813965760	2125	2125	2125	2125	0
10	20241219	193200	813965760	2125	2125	2125	2125	0
11	20241219	193100	813965760	2125	2125	2125	2125	0
12	20241219	193000	813965760	2125	2125	2125	2125	0
13	20241219	192900	813965760	2125	2125	2125	2125	0
14	20241219	192800	813965760	2125	2125	2125	2125	0
15	20241219	192700	813965760	2125	2125	2125	2125	0
16	20241219	192600	813965760	2125	2125	2125	2125	0
17	20241219	192500	813965760	2125	2125	2125	2125	0
18	20241219	192400	813965760	2125	2125	2125	2125	0
19	20241219	192300	813965760	2125	2125	2125	2125	0
20	20241219	192200	813965760	2125	2125	2125	2125	0
21	20241219	192100	813965760	2125	2125	2125	2125	0
22	20241219	192000	813965760	2125	2125	2125	2125	0
23	20241219	191900	813965760	2125	2125	2125	2125	0
24	20241219	191800	813965760	2125	2125	2125	2125	0
25	20241219	191700	813965760	2125	2125	2125	2125	0
26	20241219	191600	813965760	2125	2125	2125	2125	0
27	20241219	191500	813965760	2125	2125	2125	2125	0
28	20241219	191400	813965760	2125	2125	2125	2125	0
29	20241219	191300	813965760	2125	2125	2125	2125	0
30	20241219	191200	813965760	2125	2125	2125	2125	0
31	20241219	191100	813965760	2125	2125	2125	2125	0
32	20241219	191000	813965760	2125	2125	2125	2125	2521
33	20241219	190900	813965760	2125	2125	2125	2125	0
34	20241219	190800	813965760	2125	2125	2125	2125	0
35	20241219	190700	813965760	2125	2125	2125	2125	0
36	20241219	190600	813965760	2125	2125	2125	2125	0
37	20241219	190500	813965760	2125	2125	2125	2125	0
38	20241219	190400	813965760	2125	2125	2125	2125	0
39	20241219	190300	813965760	2125	2125	2125	2125	0
40	20241219	190200	813965760	2125	2125	2125	2125	0
41	20241219	190100	813965760	2125	2125	2125	2125	0
42	20241219	190000	813965760	2125	2125	2125	2125	0
43	20241219	185900	813965760	2125	2125	2125	2125	0
44	20241219	185800	813965760	2125	2125	2125	2125	0
45	20241219	185700	813965760	2125	2125	2125	2125	0
46	20241219	185600	813965760	2125	2125	2125	2125	0
47	20241219	185500	813965760	2125	2125	2125	2125	0
48	20241219	185400	813965760	2125	2125	2125	2125	0
49	20241219	185300	813965760	2125	2125	2125	2125	0
50	20241219	185200	813965760	2125	2125	2125	2125	0
51	20241219	185100	813965760	2125	2125	2125	2125	0
52	20241219	185000	813965760	2125	2125	2125	2125	0
53	20241219	184900	813965760	2125	2125	2125	2125	0
54	20241219	184800	813965760	2125	2125	2125	2125	0
55	20241219	184700	813965760	2125	2125	2125	2125	0
56	20241219	184600	813965760	2125	2125	2125	2125	0
57	20241219	184500	813965760	2125	2125	2125	2125	0
58	20241219	184400	813965760	2125	2125	2125	2125	0
59	20241219	184300	813965760	2125	2125	2125	2125	0
60	20241219	184200	813965760	2125	2125	2125	2125	0
61	20241219	184100	813965760	2125	2125	2125	2125	0
62	20241219	184000	813965760	2125	2125	2125	2125	2521
63	20241219	183900	813965760	2125	2125	2125	2125	0
64	20241219	183800	813965760	2125	2125	2125	2125	0
65	20241219	183700	813965760	2125	2125	2125	2125	0
66	20241219	183600	813965760	2125	2125	2125	2125	0
67	20241219	183500	813965760	2125	2125	2125	2125	0
68	20241219	183400	813965760	2125	2125	2125	2125	0
69	20241219	183300	813965760	2125	2125	2125	2125	0
70	20241219	183200	813965760	2125	2125	2125	2125	0
71	20241219	183100	813965760	2125	2125	2125	2125	0
72	20241219	183000	813965760	2125	2125	2125	2125	0
73	20241219	182900	813965760	2125	2125	2125	2125	0
74	20241219	182800	813965760	2125	2125	2125	2125	0
75	20241219	182700	813965760	2125	2125	2125	2125	0
76	20241219	182600	813965760	2125	2125	2125	2125	0
77	20241219	182500	813965760	2125	2125	2125	2125	0
78	20241219	182400	813965760	2125	2125	2125	2125	0
79	20241219	182300	813965760	2125	2125	2125	2125	0
80	20241219	182200	813965760	2125	2125	2125	2125	0
81	20241219	182100	813965760	2125	2125	2125	2125	0
82	20241219	182000	813965760	2125	2125	2125	2125	0
83	20241219	181900	813965760	2125	2125	2125	2125	0
84	20241219	181800	813965760	2125	2125	2125	2125	0
85	20241219	181700	813965760	2125	2125	2125	2125	0
86	20241219	181600	813965760	2125	2125	2125	2125	0
87	20241219	181500	813965760	2125	2125	2125	2125	0
88	20241219	181400	813965760	2125	2125	2125	2125	0
89	20241219	181300	813965760	2125	2125	2125	2125	0
90	20241219	181200	813965760	2125	2125	2125	2125	0
91	20241219	181100	813965760	2125	2125	2125	2125	0
92	20241219	181000	813965760	2125	2125	2125	2125	2521
93	20241219	180900	813965760	2125	2125	2125	2125	0
94	20241219	180800	813965760	2125	2125	2125	2125	0
95	20241219	180700	813965760	2125	2125	2125	2125	0
96	20241219	180600	813965760	2125	2125	2125	2125	0
97	20241219	180500	813965760	2125	2125	2125	2125	0
98	20241219	180400	813965760	2125	2125	2125	2125	0
99	20241219	180300	813965760	2125	2125	2125	2125	0
100	20241219	180200	813965760	2125	2125	2125	2125	0
101	20241219	180100	813965760	2125	2125	2125	2125	0
102	20241219	180000	813965760	2125	2125	2125	2125	0
103	20241219	175900	813965760	2125	2125	2125	2125	0
104	20241219	175800	813965760	2125	2125	2125	2125	0
105	20241219	175700	813965760	2125	2125	2125	2125	0
106	20241219	175600	813965760	2125	2125	2125	2125	0
107	20241219	175500	813965760	2125	2125	2125	2125	0
108	20241219	175400	813965760	2125	2125	2125	2125	0
109	20241219	175300	813965760	2125	2125	2125	2125	0
110	20241219	175200	813965760	2125	2125	2125	2125	0
111	20241219	175100	813965760	2125	2125	2125	2125	0
112	20241219	175000	813965760	2125	2125	2125	2125	0
113	20241219	174900	813965760	2125	2125	2125	2125	0
114	20241219	174800	813965760	2125	2125	2125	2125	0
115	20241219	174700	813965760	2125	2125	2125	2125	0
116	20241219	174600	813965760	2125	2125	2125	2125	0
117	20241219	174500	813965760	2125	2125	2125	2125	0
118	20241219	174400	813965760	2125	2125	2125	2125	0
119	20241219	174300	813965760	2125	2125	2125	2125	0
120	20241219	174200	813965760	2125	2125	2125	2125	0
121	20241219	174100	813965760	2125	2125	2125	2125	0
122	20241219	174000	813965760	2125	2125	2125	2125	2521
123	20241219	173900	813965760	2125	2125	2125	2125	0
124	20241219	173800	813965760	2125	2125	2125	2125	0
125	20241219	173700	813965760	2125	2125	2125	2125	0
126	20241219	173600	813965760	2125	2125	2125	2125	0
127	20241219	173500	813965760	2125	2125	2125	2125	0
128	20241219	173400	813965760	2125	2125	2125	2125	0
129	20241219	173300	813965760	2125	2125	2125	2125	0
130	20241219	173200	813965760	2125	2125	2125	2125	0
131	20241219	173100	813965760	2125	2125	2125	2125	0
132	20241219	173000	813965760	2125	2125	2125	2125	0
133	20241219	172900	813965760	2125	2125	2125	2125	0
134	20241219	172800	813965760	2125	2125	2125	2125	0
135	20241219	172700	813965760	2125	2125	2125	2125	0
136	20241219	172600	813965760	2125	2125	2125	2125	0
137	20241219	172500	813965760	2125	2125	2125	2125	0
138	20241219	172400	813965760	2125	2125	2125	2125	0
139	20241219	172300	813965760	2125	2125	2125	2125	0
140	20241219	172200	813965760	2125	2125	2125	2125	0
141	20241219	172100	813965760	2125	2125	2125	2125	0
142	20241219	172000	813965760	2125	2125	2125	2125	0
143	20241219	171900	813965760	2125	2125	2125	2125	0
144	20241219	171800	813965760	2125	2125	2125	2125	0
145	20241219	171700	813965760	2125	2125	2125	2125	0
146	20241219	171600	813965760	2125	2125	2125	2125	0
147	20241219	171500	813965760	2125	2125	2125	2125	0
148	20241219	171400	813965760	2125	2125	2125	2125	0
149	20241219	171300	813965760	2125	2125	2125	2125	0
150	20241219	171200	813965760	2125	2125	2125	2125	0
151	20241219	171100	813965760	2125	2125	2125	2125	0
152	20241219	171000	813965760	2125	2125	2125	2125	2521
153	20241219	170900	813965760	2125	2125	2125	2125	0
154	20241219	170800	813965760	2125	2125	2125	2125	0
155	20241219	170700	813965760	2125	2125	2125	2125	0
156	20241219	170600	813965760	2125	2125	2125	2125	0
157	20241219	170500	813965760	2125	2125	2125	2125	0
158	20241219	170400	813965760	2125	2125	2125	2125	0
159	20241219	170300	813965760	2125	2125	2125	2125	0
160	20241219	170200	813965760	2125	2125	2125	2125	0
161	20241219	170100	813965760	2125	2125	2125	2125	0
162	20241219	170000	813965760	2125	2125	2125	2125	0
163	20241219	165900	813965760	2125	2125	2125	2125	0
164	20241219	165800	813965760	2125	2125	2125	2125	0
165	20241219	165700	813965760	2125	2125	2125	2125	0
166	20241219	165600	813965760	2125	2125	2125	2125	0
167	20241219	165500	813965760	2125	2125	2125	2125	0
168	20241219	165400	813965760	2125	2125	2125	2125	0
169	20241219	165300	813965760	2125	2125	2125	2125	0
170	20241219	165200	813965760	2125	2125	2125	2125	0
171	20241219	165100	813965760	2125	2125	2125	2125	0
172	20241219	165000	813965760	2125	2125	2125	2125	0
173	20241219	164900	813965760	2125	2125	2125	2125	0
174	20241219	164800	813965760	2125	2125	2125	2125	0
175	20241219	164700	813965760	2125	2125	2125	2125	0
176	20241219	164600	813965760	2125	2125	2125	2125	0
177	20241219	164500	813965760	2125	2125	2125	2125	0
178	20241219	164400	813965760	2125	2125	2125	2125	0
179	20241219	164300	813965760	2125	2125	2125	2125	0
180	20241219	164200	813965760	2125	2125	2125	2125	0
181	20241219	164100	813965760	2125	2125	2125	2125	0
182	20241219	164000	813965760	2125	2125	2125	2125	2521
183	20241219	163900	813965760	2125	2125	2125	2125	0
184	20241219	163800	813965760	2125	2125	2125	2125	0
185	20241219	163700	813965760	2125	2125	2125	2125	0
186	20241219	163600	813965760	2125	2125	2125	2125	0
187	20241219	163500	813965760	2125	2125	2125	2125	0
188	20241219	163400	813965760	2125	2125	2125	2125	0
189	20241219	163300	813965760	2125	2125	2125	2125	0
190	20241219	163200	813965760	2125	2125	2125	2125	0
191	20241219	163100	813965760	2125	2125	2125	2125	0
192	20241219	163000	813965760	2125	2125	2125	2125	0
193	20241219	162900	813965760	2125	2125	2125	2125	0
194	20241219	162800	813965760	2125	2125	2125	2125	0
195	20241219	162700	813965760	2125	2125	2125	2125	0
196	20241219	162600	813965760	2125	2125	2125	2125	0
197	20241219	162500	813965760	2125	2125	2125	2125	0
198	20241219	162400	813965760	2125	2125	2125	2125	0
199	20241219	162300	813965760	2125	2125	2125	2125	0
200	20241219	162200	813965760	2125	2125	2125	2125	0
201	20241219	162100	813965760	2125	2125	2125	2125	0
202	20241219	162000	813965760	2125	2125	2125	2125	0
203	20241219	161900	813965760	2125	2125	2125	2125	0
204	20241219	161800	813965760	2125	2125	2125	2125	0
205	20241219	161700	813965760	2125	2125	2125	2125	0
206	20241219	161600	813965760	2125	2125	2125	2125	0
207	20241219	161500	813965760	2125	2125	2125	2125	0
208	20241219	161400	813965760	2125	2125	2125	2125	0
209	20241219	161300	813965760	2125	2125	2125	2125	0
210	20241219	161200	813965760	2125	2125	2125	2125	0
211	20241219	161100	813965760	2125	2125	2125	2125	0
212	20241219	161000	813965760	2125	2125	2125	2125	2521
213	20241219	160900	813965760	2125	2125	2125	2125	0
214	20241219	160800	813965760	2125	2125	2125	2125	0
215	20241219	160700	813965760	2125	2125	2125	2125	0
216	20241219	160600	813965760	2125	2125	2125	2125	0
217	20241219	160500	813965760	2125	2125	2125	2125	0
218	20241219	160400	813965760	2125	2125	2125	2125	0
219	20241219	160300	813965760	2125	2125	2125	2125	0
220	20241219	160200	813965760	2125	2125	2125	2125	0
221	20241219	160100	813965760	2125	2125	2125	2125	0
222	20241219	160000	813965760	2125	2125	2125	2125	0
223	20241219	155900	813965760	2125	2125	2125	2125	0
224	20241219	155800	813965760	2125	2125	2125	2125	0
225	20241219	155700	813965760	2125	2125	2125	2125	0
226	20241219	155600	813965760	2125	2125	2125	2125	0
227	20241219	155500	813965760	2125	2125	2125	2125	0
228	20241219	155400	813965760	2125	2125	2125	2125	0
229	20241219	155300	813965760	2125	2125	2125	2125	0
230	20241219	155200	813965760	2125	2125	2125	2125	0
231	20241219	155100	813965760	2125	2125	2125	2125	0
232	20241219	155000	813965760	2125	2125	2125	2125	0
233	20241219	154900	813965760	2125	2125	2125	2125	0
234	20241219	154800	813965760	2125	2125	2125	2125	0
235	20241219	154700	813965760	2125	2125	2125	2125	0
236	20241219	154600	813965760	2125	2125	2125	2125	0
237	20241219	154500	813965760	2125	2125	2125	2125	0
238	20241219	154400	813965760	2125	2125	2125	2125	0
239	20241219	154300	813965760	2125	2125	2125	2125	0
240	20241219	154200	813965760	2125	2125	2125	2125	0
241	20241219	154100	813965760	2125	2125	2125	2125	0
242	20241219	154000	813965760	2125	2125	2125	2125	2521
243	20241219	153900	813965760	2125	2125	2125	2125	0
244	20241219	153800	813965760	2125	2125	2125	2125	0
245	20241219	153700	813965760	2125	2125	2125	2125	0
246	20241219	153600	813965760	2125	2125	2125	2125	0
247	20241219	153500	813965760	2125	2125	2125	2125	0
248	20241219	153400	813965760	2125	2125	2125	2125	0
249	20241219	153300	813965760	2125	2125	2125	2125	0
250	20241219	153200	813965760	2125	2125	2125	2125	0
251	20241219	153100	813965760	2125	2125	2125	2125	0
252	20241219	153000	813965760	2125	2125	2125	2125	2521
253	20241219	152900	808608635	2125	2125	2125	2125	0
254	20241219	152800	808608635	2125	2125	2125	2125	0
255	20241219	152700	808608635	2125	2125	2125	2125	0
256	20241219	152600	808608635	2125	2125	2125	2125	0
257	20241219	152500	808608635	2125	2125	2125	2125	0
258	20241219	152400	808608635	2125	2125	2125	2125	0
259	20241219	152300	808608635	2125	2125	2125	2125	0
260	20241219	152200	808608635	2125	2125	2125	2125	0
261	20241219	152100	808608635	2125	2125	2125	2125	0
262	20241219	152000	808608635	2125	2125	2125	2125	0
263	20241219	151900	808608635	2125	2110	2130	2060	6594
264	20241219	151800	794809940	2110	2115	2115	2090	610
265	20241219	151700	793528485	2115	2115	2115	2095	538
266	20241219	151600	792391135	2115	2095	2115	2095	1473
267	20241219	151500	789295720	2095	2095	2095	2095	54
268	20241219	151400	789182590	2095	2090	2095	2090	27
269	20241219	151300	789126030	2095	2085	2095	2080	494
270	20241219	151200	788096320	2085	2070	2085	2070	394
271	20241219	151100	787277160	2070	2070	2070	2070	0
272	20241219	151000	787277160	2070	2065	2070	2065	164
273	20241219	150900	786938440	2070	2065	2070	2065	187
274	20241219	150800	786551500	2070	2070	2070	2070	21
275	20241219	150700	786508030	2070	2070	2070	2070	21
276	20241219	150600	786464560	2070	2070	2070	2070	87
277	20241219	150500	786284470	2070	2065	2070	2065	66
278	20241219	150400	786148025	2070	2080	2080	2065	41
279	20241219	150300	786063140	2080	2070	2080	2065	202
280	20241219	150200	785645185	2070	2070	2070	2070	16
281	20241219	150100	785612065	2070	2070	2070	2070	0
282	20241219	150000	785612065	2070	2070	2070	2070	54
283	20241219	145900	785500285	2075	2075	2075	2075	0
284	20241219	145800	785500285	2075	2075	2075	2075	200
285	20241219	145700	785085285	2075	2075	2075	2075	125
286	20241219	145600	784825910	2060	2085	2085	2060	2397
287	20241219	145500	779879445	2095	2095	2095	2085	591
288	20241219	145400	778644805	2115	2115	2115	2115	0
289	20241219	145300	778644805	2115	2105	2115	2105	584
290	20241219	145200	777412565	2120	2100	2120	2100	479
291	20241219	145100	776406625	2100	2110	2110	2100	1223
292	20241219	145000	773835015	2120	2110	2120	2110	7
293	20241219	144900	773820235	2110	2105	2110	2095	13
294	20241219	144800	773792965	2120	2110	2120	2110	2
295	20241219	144700	773788735	2120	2110	2120	2110	2
296	20241219	144600	773784505	2130	2120	2135	2120	355
297	20241219	144500	773029915	2120	2105	2120	2100	727
298	20241219	144400	771497370	2105	2110	2110	2105	2
299	20241219	144300	771493155	2110	2100	2110	2100	2001
300	20241219	144200	767272935	2100	2090	2100	2090	2
301	20241219	144100	767268745	2110	2090	2110	2085	521
302	20241219	144000	766174040	2100	2100	2100	2100	0
303	20241219	143900	766174040	2100	2100	2100	2100	12
304	20241219	143800	766148840	2105	2090	2105	2085	57
305	20241219	143700	766028925	2100	2100	2100	2100	120
306	20241219	143600	765776925	2105	2090	2105	2090	54
307	20241219	143500	765664035	2090	2085	2090	2085	5
308	20241219	143400	765653590	2090	2085	2090	2075	217
309	20241219	143300	765202705	2085	2085	2090	2080	95
310	20241219	143200	765005050	2085	2090	2090	2085	48
311	20241219	143100	764904860	2090	2100	2100	2090	12
312	20241219	143000	764879695	2100	2100	2100	2100	0
313	20241219	142900	764879695	2100	2100	2100	2100	1
314	20241219	142800	764877595	2105	2105	2105	2105	1
315	20241219	142700	764875490	2105	2095	2105	2090	18
316	20241219	142600	764837820	2105	2105	2105	2105	0
317	20241219	142500	764837820	2105	2100	2105	2100	12
318	20241219	142400	764812615	2100	2100	2100	2100	9
319	20241219	142300	764793715	2105	2100	2105	2100	100
320	20241219	142200	764583315	2110	2110	2110	2110	0
321	20241219	142100	764583315	2110	2110	2110	2110	0
322	20241219	142000	764583315	2110	2110	2110	2110	0
323	20241219	141900	764583315	2110	2080	2110	2080	98
324	20241219	141800	764379405	2080	2095	2110	2075	1028
325	20241219	141700	762230720	2110	2115	2125	2095	879
326	20241219	141600	760385465	2125	2125	2125	2125	0
327	20241219	141500	760385465	2125	2125	2125	2125	205
328	20241219	141400	759949840	2125	2125	2125	2125	0
329	20241219	141300	759949840	2125	2125	2125	2125	0
330	20241219	141200	759949840	2125	2110	2125	2105	15
331	20241219	141100	759918240	2125	2125	2125	2125	106
332	20241219	141000	759692990	2125	2125	2125	2125	1
333	20241219	140900	759690865	2125	2125	2125	2125	1
334	20241219	140800	759688740	2125	2115	2125	2115	3
335	20241219	140700	759682375	2095	2100	2100	2095	1048
336	20241219	140600	757486070	2100	2110	2110	2100	359
337	20241219	140500	756728610	2125	2110	2125	2110	552
338	20241219	140400	755563805	2110	2095	2110	2095	4
339	20241219	140300	755555380	2110	2110	2110	2110	1
340	20241219	140200	755553270	2090	2120	2120	2090	310
341	20241219	140100	754898200	2125	2125	2125	2125	0
342	20241219	140000	754898200	2125	2100	2125	2090	46
343	20241219	135900	754801965	2080	2085	2145	2080	313
344	20241219	135800	754148215	2085	2070	2160	2070	5325
345	20241219	135700	742810850	2070	2070	2070	2070	50
346	20241219	135600	742707350	2070	2070	2070	2070	0
347	20241219	135500	742707350	2070	2070	2070	2070	1
348	20241219	135400	742705280	2070	2070	2070	2070	0
349	20241219	135300	742705280	2070	2070	2070	2070	0
350	20241219	135200	742705280	2070	2070	2070	2070	1
351	20241219	135100	742703210	2070	2070	2070	2070	0
352	20241219	135000	742703210	2070	2070	2070	2070	0
353	20241219	134900	742703210	2070	2050	2070	2050	128
354	20241219	134800	742440790	2065	2050	2070	2050	49
355	20241219	134700	742339795	2070	2070	2070	2070	1
356	20241219	134600	742337725	2070	2060	2070	2050	633
357	20241219	134500	741038100	2060	2050	2060	2045	41
358	20241219	134400	740954010	2060	2055	2065	2045	106
359	20241219	134300	740736600	2065	2055	2065	2050	46
360	20241219	134200	740642280	2065	2065	2065	2065	0
361	20241219	134100	740642280	2065	2065	2065	2065	0
362	20241219	134000	740642280	2065	2060	2065	2045	1199
363	20241219	133900	738189210	2075	2075	2075	2075	1
364	20241219	133800	738187135	2075	2080	2080	2050	5
365	20241219	133700	738176790	2080	2070	2080	2035	466
366	20241219	133600	737220275	2080	2065	2080	2035	1945
367	20241219	133500	733249320	2070	2075	2075	2070	74
368	20241219	133400	733096130	2085	2085	2085	2075	151
369	20241219	133300	732782585	2090	2090	2090	2075	61
370	20241219	133200	732655525	2085	2120	2130	2065	2474
371	20241219	133100	727506240	2135	2150	2150	2115	254
372	20241219	133000	726968920	2145	2150	2150	2115	2419
373	20241219	132900	721804770	2105	2105	2105	2105	0
374	20241219	132800	721804770	2105	2090	2155	2070	3658
375	20241219	132700	713999045	2090	2080	2090	2080	44
376	20241219	132600	713907515	2090	2100	2105	2045	843
377	20241219	132500	712148360	2100	2100	2100	2095	1195
378	20241219	132400	709639060	2095	2095	2100	2095	176
379	20241219	132300	709270335	2100	2100	2100	2100	0
380	20241219	132200	709270335	2100	2075	2100	2075	760
381	20241219	132100	707679340	2075	2075	2075	2075	0
382	20241219	132000	707679340	2075	2075	2075	2075	3
383	20241219	131900	707673115	2075	2075	2075	2075	54
384	20241219	131800	707561065	2075	2070	2075	2070	147
385	20241219	131700	707256770	2075	2075	2075	2070	54
386	20241219	131600	707144725	2045	2095	2095	2040	1288
387	20241219	131500	704490830	2095	2095	2095	2085	52
388	20241219	131400	704381900	2095	2085	2095	2085	327
389	20241219	131300	703698330	2085	2085	2085	2085	9
390	20241219	131200	703679565	2085	2095	2095	2070	1995
391	20241219	131100	699535300	2110	2110	2110	2095	11
392	20241219	131000	699512210	2110	2110	2115	2110	380
393	20241219	130900	698710245	2110	2100	2110	2100	6
394	20241219	130800	698697625	2110	2115	2115	2090	633
395	20241219	130700	697373405	2095	2115	2115	2095	60
396	20241219	130600	697246905	2120	2060	2120	2060	919
397	20241219	130500	695313680	2080	2085	2085	2055	546
398	20241219	130400	694191035	2085	2065	2085	2065	2
399	20241219	130300	694186885	2090	2080	2100	2055	833
400	20241219	130200	692459565	2100	2130	2130	2080	825
401	20241219	130100	690732970	2145	2080	2165	2075	3422
402	20241219	130000	683472645	2070	2070	2075	2070	902
403	20241219	125900	681605445	2070	2020	2070	2020	1802
404	20241219	125800	677927585	2020	2025	2040	2020	384
405	20241219	125700	677151755	2040	2045	2045	2020	142
406	20241219	125600	676864410	2045	2045	2045	2025	1583
407	20241219	125500	673657550	2050	2050	2055	2040	110
408	20241219	125400	673432400	2050	2050	2050	2030	123
409	20241219	125300	673182075	2045	2035	2050	2035	221
410	20241219	125200	672730285	2045	2040	2045	2040	15
411	20241219	125100	672699615	2040	2040	2040	2035	7
412	20241219	125000	672685360	2040	2040	2040	2030	20
413	20241219	124900	672644615	2035	2025	2040	2025	249
414	20241219	124800	672139355	2040	2055	2055	2010	520
415	20241219	124700	671089060	2055	2075	2075	2015	2321
416	20241219	124600	666394835	2075	2070	2075	2070	518
417	20241219	124500	665320485	2075	2060	2075	2060	1032
418	20241219	124400	663193380	2060	2050	2060	2050	3000
419	20241219	124300	657043235	2050	2050	2050	2030	945
420	20241219	124200	655115985	2030	2050	2050	2020	1885
421	20241219	124100	651289765	2050	2060	2060	2035	2895
422	20241219	124000	645387190	2060	2060	2060	2055	99
423	20241219	123900	645183730	2065	2065	2065	2065	0
424	20241219	123800	645183730	2065	2050	2075	2050	603
425	20241219	123700	643946440	2065	2055	2070	2050	1590
426	20241219	123600	640676895	2055	2090	2090	2055	5679
427	20241219	123500	628974360	2085	2090	2105	2080	552
428	20241219	123400	627823660	2090	2075	2105	2075	202
429	20241219	123300	627402705	2105	2110	2125	2085	7204
430	20241219	123200	612294730	2130	2125	2135	2110	690
431	20241219	123100	610829305	2125	2105	2130	2095	244
432	20241219	123000	610314770	2105	2125	2130	2095	2654
433	20241219	122900	604734980	2130	2095	2135	2080	4804
434	20241219	122800	594579650	2095	2090	2095	2070	3507
435	20241219	122700	587290950	2085	2080	2090	2070	1379
436	20241219	122600	584417840	2090	2135	2145	2070	17487
437	20241219	122500	547550680	2135	2215	2215	2135	17138
438	20241219	122400	510275015	2215	2215	2220	2190	2373
439	20241219	122300	505050625	2190	2275	2295	2160	37877
440	20241219	122200	421171815	2295	2180	2310	2180	44837
441	20241219	122100	320939465	2180	2095	2190	2090	20923
442	20241219	122000	276112810	2095	2070	2095	2070	1883
443	20241219	121900	272185810	2065	2065	2065	2050	1507
444	20241219	121800	269073900	2055	2040	2065	2040	230
445	20241219	121700	268604455	2065	2065	2065	2065	2
446	20241219	121600	268600325	2065	2040	2065	2040	192
447	20241219	121500	268205445	2065	2030	2065	2030	1048
448	20241219	121400	266068190	2030	2025	2030	2025	1000
449	20241219	121300	264038340	2030	2020	2030	2010	568
450	20241219	121200	262894890	2030	2030	2030	2020	211
451	20241219	121100	262468580	2030	2020	2035	2020	250
452	20241219	121000	261963525	2035	2025	2040	2025	484
453	20241219	120900	260981185	2030	2065	2070	1994	6991
454	20241219	120800	246790715	2075	2075	2075	2065	55
455	20241219	120700	246676630	2075	2050	2075	2050	4736
456	20241219	120600	236906070	2050	2060	2090	2045	2578
457	20241219	120500	231605650	2060	2105	2105	2060	1947
458	20241219	120400	227575845	2105	2075	2105	2075	236
459	20241219	120300	227079180	2075	2090	2110	2075	1410
460	20241219	120200	224126370	2090	2065	2090	2065	390
461	20241219	120100	223318595	2095	2095	2120	2040	3151
462	20241219	120000	216730790	2095	2030	2095	2030	1384
463	20241219	115900	213878500	2030	2045	2050	2030	603
464	20241219	115800	212648745	2025	2030	2080	2025	1839
465	20241219	115700	208897980	2030	2045	2045	2000	1813
466	20241219	115600	205228465	2035	2060	2080	1980	11911
467	20241219	115500	181223193	2080	2135	2145	2045	44948
468	20241219	115400	85657723	2135	2135	2135	2135	0
469	20241219	115300	85657723	2135	2100	2135	2070	4814
470	20241219	115200	75470208	2080	1981	2135	1981	16576
471	20241219	115100	41716748	1981	1950	1983	1950	1841
472	20241219	115000	38099180	1983	1983	1983	1983	0
473	20241219	114900	38099180	1983	1962	1983	1962	1687
474	20241219	114800	34776927	1962	1938	1962	1938	5671
475	20241219	114700	23779104	1936	1926	1936	1926	2541
476	20241219	114600	18872758	1926	1926	1926	1926	0
477	20241219	114500	18872758	1926	1926	1926	1926	636
478	20241219	114400	17647822	1902	1902	1902	1902	207
479	20241219	114300	17254108	1902	1902	1902	1902	0
480	20241219	114200	17254108	1902	1902	1902	1902	63
481	20241219	114100	17134282	1902	1902	1902	1902	0
482	20241219	114000	17134282	1902	1902	1902	1902	0
483	20241219	113900	17134282	1902	1902	1902	1902	0
484	20241219	113800	17134282	1902	1902	1902	1902	0
485	20241219	113700	17134282	1902	1902	1902	1902	0
486	20241219	113600	17134282	1902	1902	1902	1902	0
487	20241219	113500	17134282	1902	1902	1902	1902	0
488	20241219	113400	17134282	1902	1902	1902	1902	0
489	20241219	113300	17134282	1902	1902	1902	1902	0
490	20241219	113200	17134282	1902	1902	1902	1902	0
491	20241219	113100	17134282	1902	1902	1902	1902	0
492	20241219	113000	17134282	1902	1902	1902	1902	0
493	20241219	112900	17134282	1902	1902	1902	1902	0
494	20241219	112800	17134282	1902	1902	1902	1902	0
495	20241219	112700	17134282	1902	1902	1902	1902	130
496	20241219	112600	16887022	1902	1902	1902	1902	0
497	20241219	112500	16887022	1902	1902	1902	1902	0
498	20241219	112400	16887022	1902	1902	1902	1902	0
499	20241219	112300	16887022	1902	1902	1902	1902	0
500	20241219	112200	16887022	1902	1902	1902	1902	0
501	20241219	112100	16887022	1902	1902	1902	1902	0
502	20241219	112000	16887022	1902	1902	1902	1902	0
503	20241219	111900	16887022	1902	1902	1902	1902	0
504	20241219	111800	16887022	1902	1902	1902	1902	0
505	20241219	111700	16887022	1902	1902	1902	1902	0
506	20241219	111600	16887022	1902	1902	1902	1902	0
507	20241219	111500	16887022	1902	1902	1902	1902	0
508	20241219	111400	16887022	1902	1898	1902	1898	190
509	20241219	111300	16525662	1898	1898	1898	1898	200
510	20241219	111200	16146062	1897	1897	1897	1897	0
511	20241219	111100	16146062	1897	1897	1897	1897	0
512	20241219	111000	16146062	1897	1897	1897	1897	0
513	20241219	110900	16146062	1897	1897	1897	1897	0
514	20241219	110800	16146062	1897	1897	1897	1897	0
515	20241219	110700	16146062	1897	1897	1897	1897	0
516	20241219	110600	16146062	1897	1896	1897	1896	610
517	20241219	110500	14989435	1896	1896	1896	1896	0
518	20241219	110400	14989435	1896	1896	1896	1896	0
519	20241219	110300	14989435	1896	1896	1896	1896	0
520	20241219	110200	14989435	1896	1896	1896	1896	0
521	20241219	110100	14989435	1896	1896	1896	1896	0
522	20241219	110000	14989435	1896	1896	1896	1896	0
523	20241219	105900	14989435	1896	1896	1896	1896	0
524	20241219	105800	14989435	1896	1896	1896	1896	0
525	20241219	105700	14989435	1896	1869	1896	1869	25
526	20241219	105600	14942575	1896	1896	1896	1896	0
527	20241219	105500	14942575	1896	1896	1896	1896	0
528	20241219	105400	14942575	1896	1896	1896	1896	0
529	20241219	105300	14942575	1896	1896	1896	1896	0
530	20241219	105200	14942575	1896	1896	1896	1896	0
531	20241219	105100	14942575	1896	1896	1896	1896	0
532	20241219	105000	14942575	1896	1896	1896	1896	0
533	20241219	104900	14942575	1896	1896	1896	1896	0
534	20241219	104800	14942575	1896	1896	1896	1896	0
535	20241219	104700	14942575	1896	1896	1896	1896	5
536	20241219	104600	14933095	1887	1887	1887	1887	2
537	20241219	104500	14929321	1887	1887	1887	1887	0
538	20241219	104400	14929321	1887	1887	1887	1887	12
539	20241219	104300	14906677	1887	1887	1887	1887	0
540	20241219	104200	14906677	1887	1887	1887	1887	0
541	20241219	104100	14906677	1887	1870	1887	1870	1070
542	20241219	104000	12904587	1871	1871	1871	1871	0
543	20241219	103900	12904587	1871	1872	1872	1871	220
544	20241219	103800	12492917	1872	1872	1872	1872	0
545	20241219	103700	12492917	1872	1872	1872	1872	100
546	20241219	103600	12305717	1902	1902	1902	1902	5
547	20241219	103500	12296207	1873	1902	1902	1873	454
548	20241219	103400	11441979	1874	1875	1875	1874	510
549	20241219	103300	10485829	1915	1877	1915	1877	145
550	20241219	103200	10213474	1882	1882	1882	1882	213
551	20241219	103100	9812608	1926	1880	1926	1879	250
552	20241219	103000	9342288	1880	1927	1928	1880	87
553	20241219	102900	9178018	1890	1890	1890	1890	0
554	20241219	102800	9178018	1890	1890	1890	1890	50
555	20241219	102700	9083518	1928	1928	1928	1928	0
556	20241219	102600	9083518	1928	1928	1928	1928	0
557	20241219	102500	9083518	1928	1928	1928	1928	0
558	20241219	102400	9083518	1928	1928	1928	1928	0
559	20241219	102300	9083518	1928	1928	1928	1928	0
560	20241219	102200	9083518	1928	1928	1928	1928	0
561	20241219	102100	9083518	1928	1928	1928	1928	0
562	20241219	102000	9083518	1928	1928	1928	1928	0
563	20241219	101900	9083518	1928	1928	1928	1928	0
564	20241219	101800	9083518	1928	1928	1928	1928	498
565	20241219	101700	8123374	1928	1928	1928	1928	0
566	20241219	101600	8123374	1928	1928	1928	1928	0
567	20241219	101500	8123374	1928	1928	1928	1928	0
568	20241219	101400	8123374	1928	1928	1928	1928	0
569	20241219	101300	8123374	1928	1928	1928	1928	0
570	20241219	101200	8123374	1928	1928	1928	1928	100
571	20241219	101100	7930574	1928	1928	1928	1928	0
572	20241219	101000	7930574	1928	1928	1928	1928	0
573	20241219	100900	7930574	1928	1928	1928	1928	0
574	20241219	100800	7930574	1928	1928	1928	1928	0
575	20241219	100700	7930574	1928	1928	1928	1928	0
576	20241219	100600	7930574	1928	1928	1928	1928	0
577	20241219	100500	7930574	1928	1928	1928	1928	31
578	20241219	100400	7870806	1928	1928	1928	1928	94
579	20241219	100300	7689574	1928	1927	1928	1927	1500
580	20241219	100200	4797874	1928	1928	1928	1928	0
581	20241219	100100	4797874	1928	1928	1928	1928	0
582	20241219	100000	4797874	1928	1928	1928	1928	0
583	20241219	095900	4797874	1928	1928	1928	1928	2
584	20241219	095800	4794018	1929	1929	1929	1929	0
585	20241219	095700	4794018	1929	1929	1929	1929	0
586	20241219	095600	4794018	1929	1929	1929	1929	0
587	20241219	095500	4794018	1929	1929	1929	1929	0
588	20241219	095400	4794018	1929	1929	1929	1929	0
589	20241219	095300	4794018	1929	1929	1929	1929	0
590	20241219	095200	4794018	1929	1929	1929	1929	0
591	20241219	095100	4794018	1929	1928	1929	1928	103
592	20241219	095000	4595389	1929	1929	1929	1929	0
593	20241219	094900	4595389	1929	1929	1929	1929	0
594	20241219	094800	4595389	1929	1929	1929	1929	0
595	20241219	094700	4595389	1929	1929	1929	1929	0
596	20241219	094600	4595389	1929	1929	1929	1929	0
597	20241219	094500	4595389	1929	1929	1929	1929	8
598	20241219	094400	4579957	1929	1929	1929	1929	0
599	20241219	094300	4579957	1929	1929	1929	1929	0
600	20241219	094200	4579957	1929	1929	1929	1929	9
601	20241219	094100	4562596	1929	1928	1929	1928	2
602	20241219	094000	4558739	1931	1931	1931	1931	0
603	20241219	093900	4558739	1931	1931	1931	1931	0
604	20241219	093800	4558739	1931	1931	1931	1931	5
605	20241219	093700	4549084	1867	1867	1867	1867	0
606	20241219	093600	4549084	1867	1867	1867	1867	0
607	20241219	093500	4549084	1867	1867	1867	1867	0
608	20241219	093400	4549084	1867	1867	1867	1867	0
609	20241219	093300	4549084	1867	1867	1867	1867	0
610	20241219	093200	4549084	1867	1867	1867	1867	0
611	20241219	093100	4549084	1867	1867	1867	1867	0
612	20241219	093000	4549084	1867	1867	1867	1867	5
613	20241219	092900	4539749	1933	1910	1933	1910	20
614	20241219	092800	4501158	1910	1910	1910	1910	50
615	20241219	092700	4405658	1910	1910	1910	1910	0
616	20241219	092600	4405658	1910	1910	1910	1910	0
617	20241219	092500	4405658	1910	1910	1910	1910	0
618	20241219	092400	4405658	1910	1909	1910	1909	4
619	20241219	092300	4398020	1932	1932	1932	1932	0
620	20241219	092200	4398020	1932	1932	1932	1932	0
621	20241219	092100	4398020	1932	1932	1932	1932	50
622	20241219	092000	4301420	1864	1864	1864	1864	0
623	20241219	091900	4301420	1864	1864	1864	1864	0
624	20241219	091800	4301420	1864	1864	1864	1864	0
625	20241219	091700	4301420	1864	1864	1864	1864	0
626	20241219	091600	4301420	1864	1864	1864	1864	0
627	20241219	091500	4301420	1864	1864	1864	1864	0
628	20241219	091400	4301420	1864	1864	1864	1864	0
629	20241219	091300	4301420	1864	1864	1864	1864	1
630	20241219	091200	4299556	1864	1864	1864	1864	53
631	20241219	091100	4200764	1939	1939	1939	1939	0
632	20241219	091000	4200764	1939	1939	1939	1939	0
633	20241219	090900	4200764	1939	1939	1939	1939	0
634	20241219	090800	4200764	1939	1939	1939	1939	0
635	20241219	090700	4200764	1939	1939	1939	1939	0
636	20241219	090600	4200764	1939	1939	1939	1939	0
637	20241219	090500	4200764	1939	1939	1939	1939	0
638	20241219	090400	4200764	1939	1939	1939	1939	1
639	20241219	090300	4198825	1897	1897	1897	1897	42
640	20241219	090200	4119151	1897	1897	1897	1897	1300
641	20241219	090100	1653051	1897	1899	1901	1897	475
642	20241219	090000	751860	1804	1803	1804	1803	417