KissMeData/067990/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194800	449529500	5060	5060	5060	5060	111
3	20241219	194700	449529500	5060	5060	5060	5060	0
4	20241219	194600	449529500	5060	5060	5060	5060	0
5	20241219	194500	449529500	5060	5060	5060	5060	0
6	20241219	194400	449529500	5060	5060	5060	5060	0
7	20241219	194300	449529500	5060	5060	5060	5060	0
8	20241219	194200	449529500	5060	5060	5060	5060	0
9	20241219	194100	449529500	5060	5060	5060	5060	0
10	20241219	194000	449529500	5060	5060	5060	5060	0
11	20241219	193900	449529500	5060	5060	5060	5060	0
12	20241219	193800	449529500	5060	5060	5060	5060	0
13	20241219	193700	449529500	5060	5060	5060	5060	0
14	20241219	193600	449529500	5060	5060	5060	5060	0
15	20241219	193500	449529500	5060	5060	5060	5060	0
16	20241219	193400	449529500	5060	5060	5060	5060	0
17	20241219	193300	449529500	5060	5060	5060	5060	0
18	20241219	193200	449529500	5060	5060	5060	5060	0
19	20241219	193100	449529500	5060	5060	5060	5060	0
20	20241219	193000	449529500	5060	5060	5060	5060	0
21	20241219	192900	449529500	5060	5060	5060	5060	0
22	20241219	192800	449529500	5060	5060	5060	5060	0
23	20241219	192700	449529500	5060	5060	5060	5060	0
24	20241219	192600	449529500	5060	5060	5060	5060	0
25	20241219	192500	449529500	5060	5060	5060	5060	0
26	20241219	192400	449529500	5060	5060	5060	5060	0
27	20241219	192300	449529500	5060	5060	5060	5060	0
28	20241219	192200	449529500	5060	5060	5060	5060	0
29	20241219	192100	449529500	5060	5060	5060	5060	0
30	20241219	192000	449529500	5060	5060	5060	5060	0
31	20241219	191900	449529500	5060	5060	5060	5060	0
32	20241219	191800	449529500	5060	5060	5060	5060	111
33	20241219	191700	449529500	5060	5060	5060	5060	0
34	20241219	191600	449529500	5060	5060	5060	5060	0
35	20241219	191500	449529500	5060	5060	5060	5060	0
36	20241219	191400	449529500	5060	5060	5060	5060	0
37	20241219	191300	449529500	5060	5060	5060	5060	0
38	20241219	191200	449529500	5060	5060	5060	5060	0
39	20241219	191100	449529500	5060	5060	5060	5060	0
40	20241219	191000	449529500	5060	5060	5060	5060	0
41	20241219	190900	449529500	5060	5060	5060	5060	0
42	20241219	190800	449529500	5060	5060	5060	5060	0
43	20241219	190700	449529500	5060	5060	5060	5060	0
44	20241219	190600	449529500	5060	5060	5060	5060	0
45	20241219	190500	449529500	5060	5060	5060	5060	0
46	20241219	190400	449529500	5060	5060	5060	5060	0
47	20241219	190300	449529500	5060	5060	5060	5060	0
48	20241219	190200	449529500	5060	5060	5060	5060	0
49	20241219	190100	449529500	5060	5060	5060	5060	0
50	20241219	190000	449529500	5060	5060	5060	5060	0
51	20241219	185900	449529500	5060	5060	5060	5060	0
52	20241219	185800	449529500	5060	5060	5060	5060	0
53	20241219	185700	449529500	5060	5060	5060	5060	0
54	20241219	185600	449529500	5060	5060	5060	5060	0
55	20241219	185500	449529500	5060	5060	5060	5060	0
56	20241219	185400	449529500	5060	5060	5060	5060	0
57	20241219	185300	449529500	5060	5060	5060	5060	0
58	20241219	185200	449529500	5060	5060	5060	5060	0
59	20241219	185100	449529500	5060	5060	5060	5060	0
60	20241219	185000	449529500	5060	5060	5060	5060	0
61	20241219	184900	449529500	5060	5060	5060	5060	0
62	20241219	184800	449529500	5060	5060	5060	5060	111
63	20241219	184700	449529500	5060	5060	5060	5060	0
64	20241219	184600	449529500	5060	5060	5060	5060	0
65	20241219	184500	449529500	5060	5060	5060	5060	0
66	20241219	184400	449529500	5060	5060	5060	5060	0
67	20241219	184300	449529500	5060	5060	5060	5060	0
68	20241219	184200	449529500	5060	5060	5060	5060	0
69	20241219	184100	449529500	5060	5060	5060	5060	0
70	20241219	184000	449529500	5060	5060	5060	5060	0
71	20241219	183900	449529500	5060	5060	5060	5060	0
72	20241219	183800	449529500	5060	5060	5060	5060	0
73	20241219	183700	449529500	5060	5060	5060	5060	0
74	20241219	183600	449529500	5060	5060	5060	5060	0
75	20241219	183500	449529500	5060	5060	5060	5060	0
76	20241219	183400	449529500	5060	5060	5060	5060	0
77	20241219	183300	449529500	5060	5060	5060	5060	0
78	20241219	183200	449529500	5060	5060	5060	5060	0
79	20241219	183100	449529500	5060	5060	5060	5060	0
80	20241219	183000	449529500	5060	5060	5060	5060	0
81	20241219	182900	449529500	5060	5060	5060	5060	0
82	20241219	182800	449529500	5060	5060	5060	5060	0
83	20241219	182700	449529500	5060	5060	5060	5060	0
84	20241219	182600	449529500	5060	5060	5060	5060	0
85	20241219	182500	449529500	5060	5060	5060	5060	0
86	20241219	182400	449529500	5060	5060	5060	5060	0
87	20241219	182300	449529500	5060	5060	5060	5060	0
88	20241219	182200	449529500	5060	5060	5060	5060	0
89	20241219	182100	449529500	5060	5060	5060	5060	0
90	20241219	182000	449529500	5060	5060	5060	5060	0
91	20241219	181900	449529500	5060	5060	5060	5060	0
92	20241219	181800	449529500	5060	5060	5060	5060	111
93	20241219	181700	449529500	5060	5060	5060	5060	0
94	20241219	181600	449529500	5060	5060	5060	5060	0
95	20241219	181500	449529500	5060	5060	5060	5060	0
96	20241219	181400	449529500	5060	5060	5060	5060	0
97	20241219	181300	449529500	5060	5060	5060	5060	0
98	20241219	181200	449529500	5060	5060	5060	5060	0
99	20241219	181100	449529500	5060	5060	5060	5060	0
100	20241219	181000	449529500	5060	5060	5060	5060	0
101	20241219	180900	449529500	5060	5060	5060	5060	0
102	20241219	180800	449529500	5060	5060	5060	5060	0
103	20241219	180700	449529500	5060	5060	5060	5060	0
104	20241219	180600	449529500	5060	5060	5060	5060	0
105	20241219	180500	449529500	5060	5060	5060	5060	0
106	20241219	180400	449529500	5060	5060	5060	5060	0
107	20241219	180300	449529500	5060	5060	5060	5060	0
108	20241219	180200	449529500	5060	5060	5060	5060	0
109	20241219	180100	449529500	5060	5060	5060	5060	0
110	20241219	180000	449529500	5060	5060	5060	5060	0
111	20241219	175900	449529500	5060	5060	5060	5060	0
112	20241219	175800	449529500	5060	5060	5060	5060	0
113	20241219	175700	449529500	5060	5060	5060	5060	0
114	20241219	175600	449529500	5060	5060	5060	5060	0
115	20241219	175500	449529500	5060	5060	5060	5060	0
116	20241219	175400	449529500	5060	5060	5060	5060	0
117	20241219	175300	449529500	5060	5060	5060	5060	0
118	20241219	175200	449529500	5060	5060	5060	5060	0
119	20241219	175100	449529500	5060	5060	5060	5060	0
120	20241219	175000	449529500	5060	5060	5060	5060	0
121	20241219	174900	449529500	5060	5060	5060	5060	0
122	20241219	174800	449529500	5060	5060	5060	5060	111
123	20241219	174700	449529500	5060	5060	5060	5060	0
124	20241219	174600	449529500	5060	5060	5060	5060	0
125	20241219	174500	449529500	5060	5060	5060	5060	0
126	20241219	174400	449529500	5060	5060	5060	5060	0
127	20241219	174300	449529500	5060	5060	5060	5060	0
128	20241219	174200	449529500	5060	5060	5060	5060	0
129	20241219	174100	449529500	5060	5060	5060	5060	0
130	20241219	174000	449529500	5060	5060	5060	5060	0
131	20241219	173900	449529500	5060	5060	5060	5060	0
132	20241219	173800	449529500	5060	5060	5060	5060	0
133	20241219	173700	449529500	5060	5060	5060	5060	0
134	20241219	173600	449529500	5060	5060	5060	5060	0
135	20241219	173500	449529500	5060	5060	5060	5060	0
136	20241219	173400	449529500	5060	5060	5060	5060	0
137	20241219	173300	449529500	5060	5060	5060	5060	0
138	20241219	173200	449529500	5060	5060	5060	5060	0
139	20241219	173100	449529500	5060	5060	5060	5060	0
140	20241219	173000	449529500	5060	5060	5060	5060	0
141	20241219	172900	449529500	5060	5060	5060	5060	0
142	20241219	172800	449529500	5060	5060	5060	5060	0
143	20241219	172700	449529500	5060	5060	5060	5060	0
144	20241219	172600	449529500	5060	5060	5060	5060	0
145	20241219	172500	449529500	5060	5060	5060	5060	0
146	20241219	172400	449529500	5060	5060	5060	5060	0
147	20241219	172300	449529500	5060	5060	5060	5060	0
148	20241219	172200	449529500	5060	5060	5060	5060	0
149	20241219	172100	449529500	5060	5060	5060	5060	0
150	20241219	172000	449529500	5060	5060	5060	5060	0
151	20241219	171900	449529500	5060	5060	5060	5060	0
152	20241219	171800	449529500	5060	5060	5060	5060	111
153	20241219	171700	449529500	5060	5060	5060	5060	0
154	20241219	171600	449529500	5060	5060	5060	5060	0
155	20241219	171500	449529500	5060	5060	5060	5060	0
156	20241219	171400	449529500	5060	5060	5060	5060	0
157	20241219	171300	449529500	5060	5060	5060	5060	0
158	20241219	171200	449529500	5060	5060	5060	5060	0
159	20241219	171100	449529500	5060	5060	5060	5060	0
160	20241219	171000	449529500	5060	5060	5060	5060	0
161	20241219	170900	449529500	5060	5060	5060	5060	0
162	20241219	170800	449529500	5060	5060	5060	5060	0
163	20241219	170700	449529500	5060	5060	5060	5060	0
164	20241219	170600	449529500	5060	5060	5060	5060	0
165	20241219	170500	449529500	5060	5060	5060	5060	0
166	20241219	170400	449529500	5060	5060	5060	5060	0
167	20241219	170300	449529500	5060	5060	5060	5060	0
168	20241219	170200	449529500	5060	5060	5060	5060	0
169	20241219	170100	449529500	5060	5060	5060	5060	0
170	20241219	170000	449529500	5060	5060	5060	5060	0
171	20241219	165900	449529500	5060	5060	5060	5060	0
172	20241219	165800	449529500	5060	5060	5060	5060	0
173	20241219	165700	449529500	5060	5060	5060	5060	0
174	20241219	165600	449529500	5060	5060	5060	5060	0
175	20241219	165500	449529500	5060	5060	5060	5060	0
176	20241219	165400	449529500	5060	5060	5060	5060	0
177	20241219	165300	449529500	5060	5060	5060	5060	0
178	20241219	165200	449529500	5060	5060	5060	5060	0
179	20241219	165100	449529500	5060	5060	5060	5060	0
180	20241219	165000	449529500	5060	5060	5060	5060	0
181	20241219	164900	449529500	5060	5060	5060	5060	0
182	20241219	164800	449529500	5060	5060	5060	5060	111
183	20241219	164700	449529500	5060	5060	5060	5060	0
184	20241219	164600	449529500	5060	5060	5060	5060	0
185	20241219	164500	449529500	5060	5060	5060	5060	0
186	20241219	164400	449529500	5060	5060	5060	5060	0
187	20241219	164300	449529500	5060	5060	5060	5060	0
188	20241219	164200	449529500	5060	5060	5060	5060	0
189	20241219	164100	449529500	5060	5060	5060	5060	0
190	20241219	164000	449529500	5060	5060	5060	5060	0
191	20241219	163900	449529500	5060	5060	5060	5060	0
192	20241219	163800	449529500	5060	5060	5060	5060	0
193	20241219	163700	449529500	5060	5060	5060	5060	0
194	20241219	163600	449529500	5060	5060	5060	5060	0
195	20241219	163500	449529500	5060	5060	5060	5060	0
196	20241219	163400	449529500	5060	5060	5060	5060	0
197	20241219	163300	449529500	5060	5060	5060	5060	0
198	20241219	163200	449529500	5060	5060	5060	5060	0
199	20241219	163100	449529500	5060	5060	5060	5060	0
200	20241219	163000	449529500	5060	5060	5060	5060	0
201	20241219	162900	449529500	5060	5060	5060	5060	0
202	20241219	162800	449529500	5060	5060	5060	5060	0
203	20241219	162700	449529500	5060	5060	5060	5060	0
204	20241219	162600	449529500	5060	5060	5060	5060	0
205	20241219	162500	449529500	5060	5060	5060	5060	0
206	20241219	162400	449529500	5060	5060	5060	5060	0
207	20241219	162300	449529500	5060	5060	5060	5060	0
208	20241219	162200	449529500	5060	5060	5060	5060	0
209	20241219	162100	449529500	5060	5060	5060	5060	0
210	20241219	162000	449529500	5060	5060	5060	5060	0
211	20241219	161900	449529500	5060	5060	5060	5060	0
212	20241219	161800	449529500	5060	5060	5060	5060	111
213	20241219	161700	449529500	5060	5060	5060	5060	0
214	20241219	161600	449529500	5060	5060	5060	5060	0
215	20241219	161500	449529500	5060	5060	5060	5060	0
216	20241219	161400	449529500	5060	5060	5060	5060	0
217	20241219	161300	449529500	5060	5060	5060	5060	0
218	20241219	161200	449529500	5060	5060	5060	5060	0
219	20241219	161100	449529500	5060	5060	5060	5060	0
220	20241219	161000	449529500	5060	5060	5060	5060	0
221	20241219	160900	449529500	5060	5060	5060	5060	0
222	20241219	160800	449529500	5060	5060	5060	5060	0
223	20241219	160700	449529500	5060	5060	5060	5060	0
224	20241219	160600	449529500	5060	5060	5060	5060	0
225	20241219	160500	449529500	5060	5060	5060	5060	0
226	20241219	160400	449529500	5060	5060	5060	5060	0
227	20241219	160300	449529500	5060	5060	5060	5060	0
228	20241219	160200	449529500	5060	5060	5060	5060	0
229	20241219	160100	449529500	5060	5060	5060	5060	0
230	20241219	160000	449529500	5060	5060	5060	5060	0
231	20241219	155900	449529500	5060	5060	5060	5060	0
232	20241219	155800	449529500	5060	5060	5060	5060	0
233	20241219	155700	449529500	5060	5060	5060	5060	0
234	20241219	155600	449529500	5060	5060	5060	5060	0
235	20241219	155500	449529500	5060	5060	5060	5060	0
236	20241219	155400	449529500	5060	5060	5060	5060	0
237	20241219	155300	449529500	5060	5060	5060	5060	0
238	20241219	155200	449529500	5060	5060	5060	5060	0
239	20241219	155100	449529500	5060	5060	5060	5060	0
240	20241219	155000	449529500	5060	5060	5060	5060	0
241	20241219	154900	449529500	5060	5060	5060	5060	0
242	20241219	154800	449529500	5060	5060	5060	5060	111
243	20241219	154700	449529500	5060	5060	5060	5060	0
244	20241219	154600	449529500	5060	5060	5060	5060	0
245	20241219	154500	449529500	5060	5060	5060	5060	0
246	20241219	154400	449529500	5060	5060	5060	5060	0
247	20241219	154300	449529500	5060	5060	5060	5060	0
248	20241219	154200	449529500	5060	5060	5060	5060	0
249	20241219	154100	449529500	5060	5060	5060	5060	0
250	20241219	154000	449529500	5060	5060	5060	5060	0
251	20241219	153900	449529500	5060	5060	5060	5060	0
252	20241219	153800	449529500	5060	5060	5060	5060	0
253	20241219	153700	449529500	5060	5060	5060	5060	0
254	20241219	153600	449529500	5060	5060	5060	5060	0
255	20241219	153500	449529500	5060	5060	5060	5060	0
256	20241219	153400	449529500	5060	5060	5060	5060	0
257	20241219	153300	449529500	5060	5060	5060	5060	0
258	20241219	153200	449529500	5060	5060	5060	5060	0
259	20241219	153100	449529500	5060	5060	5060	5060	0
260	20241219	153000	449529500	5060	5060	5060	5060	111
261	20241219	152900	448967840	5060	5060	5060	5060	0
262	20241219	152800	448967840	5060	5060	5060	5060	0
263	20241219	152700	448967840	5060	5060	5060	5060	0
264	20241219	152600	448967840	5060	5060	5060	5060	0
265	20241219	152500	448967840	5060	5060	5060	5060	0
266	20241219	152400	448967840	5060	5060	5060	5060	0
267	20241219	152300	448967840	5060	5060	5060	5060	0
268	20241219	152200	448967840	5060	5060	5060	5060	0
269	20241219	152100	448967840	5060	5060	5060	5060	0
270	20241219	152000	448967840	5060	5060	5060	5060	0
271	20241219	151900	448967840	5060	5060	5060	5060	4
272	20241219	151800	448947600	5070	5070	5070	5070	0
273	20241219	151700	448947600	5070	5070	5070	5070	0
274	20241219	151600	448947600	5070	5070	5070	5070	278
275	20241219	151500	447538140	5090	5080	5090	5080	11
276	20241219	151400	447482250	5090	5070	5090	5070	32
277	20241219	151300	447319970	5070	5070	5070	5070	865
278	20241219	151200	442934420	5070	5070	5070	5070	5
279	20241219	151100	442909070	5090	5090	5090	5090	0
280	20241219	151000	442909070	5090	5090	5090	5090	0
281	20241219	150900	442909070	5090	5090	5090	5090	0
282	20241219	150800	442909070	5090	5090	5090	5090	0
283	20241219	150700	442909070	5090	5090	5090	5090	1280
284	20241219	150600	436393870	5080	5080	5080	5080	0
285	20241219	150500	436393870	5080	5080	5080	5080	0
286	20241219	150400	436393870	5080	5080	5080	5080	0
287	20241219	150300	436393870	5080	5080	5080	5080	0
288	20241219	150200	436393870	5080	5080	5080	5080	0
289	20241219	150100	436393870	5080	5080	5080	5080	0
290	20241219	150000	436393870	5080	5080	5080	5080	0
291	20241219	145900	436393870	5080	5090	5090	5080	1006
292	20241219	145800	431283330	5090	5090	5090	5090	0
293	20241219	145700	431283330	5090	5090	5090	5090	0
294	20241219	145600	431283330	5090	5080	5090	5080	519
295	20241219	145500	428646630	5090	5090	5090	5090	2
296	20241219	145400	428636450	5080	5100	5100	5080	443
297	20241219	145300	426382200	5090	5080	5100	5080	1348
298	20241219	145200	419533420	5100	5080	5100	5080	958
299	20241219	145100	414666760	5100	5100	5100	5100	0
300	20241219	145000	414666760	5100	5100	5100	5100	0
301	20241219	144900	414666760	5100	5090	5100	5090	198
302	20241219	144800	413658880	5090	5090	5090	5090	0
303	20241219	144700	413658880	5090	5100	5100	5090	5
304	20241219	144600	413633400	5100	5080	5100	5080	1957
305	20241219	144500	403688760	5100	5100	5100	5100	0
306	20241219	144400	403688760	5100	5100	5100	5100	0
307	20241219	144300	403688760	5100	5100	5100	5100	0
308	20241219	144200	403688760	5100	5100	5100	5100	0
309	20241219	144100	403688760	5100	5090	5100	5090	870
310	20241219	144000	399259260	5100	5100	5100	5100	0
311	20241219	143900	399259260	5100	5090	5100	5090	201
312	20241219	143800	398235160	5090	5090	5090	5090	201
313	20241219	143700	397212070	5100	5100	5100	5100	0
314	20241219	143600	397212070	5100	5100	5100	5100	0
315	20241219	143500	397212070	5100	5100	5100	5100	0
316	20241219	143400	397212070	5100	5100	5100	5100	0
317	20241219	143300	397212070	5100	5100	5100	5100	0
318	20241219	143200	397212070	5100	5100	5100	5100	0
319	20241219	143100	397212070	5100	5100	5100	5100	100
320	20241219	143000	396702070	5090	5090	5090	5090	23
321	20241219	142900	396585000	5090	5090	5090	5090	12
322	20241219	142800	396523920	5090	5090	5090	5090	470
323	20241219	142700	394131620	5100	5100	5100	5100	0
324	20241219	142600	394131620	5100	5100	5100	5100	0
325	20241219	142500	394131620	5100	5090	5100	5090	174
326	20241219	142400	393245780	5100	5090	5100	5090	529
327	20241219	142300	390552990	5100	5100	5100	5100	0
328	20241219	142200	390552990	5100	5100	5100	5100	0
329	20241219	142100	390552990	5100	5090	5100	5090	1747
330	20241219	142000	381651860	5080	5080	5080	5080	617
331	20241219	141900	378517500	5090	5090	5090	5090	0
332	20241219	141800	378517500	5090	5090	5090	5090	1
333	20241219	141700	378512410	5090	5090	5090	5090	0
334	20241219	141600	378512410	5090	5090	5090	5090	0
335	20241219	141500	378512410	5090	5090	5090	5090	100
336	20241219	141400	378003410	5090	5090	5090	5090	0
337	20241219	141300	378003410	5090	5090	5090	5090	0
338	20241219	141200	378003410	5090	5090	5090	5090	6
339	20241219	141100	377972870	5090	5090	5090	5090	0
340	20241219	141000	377972870	5090	5090	5090	5090	0
341	20241219	140900	377972870	5090	5090	5090	5090	9
342	20241219	140800	377927060	5090	5090	5090	5090	0
343	20241219	140700	377927060	5090	5090	5090	5090	100
344	20241219	140600	377418060	5070	5070	5070	5070	6000
345	20241219	140500	346998060	5090	5090	5090	5090	0
346	20241219	140400	346998060	5090	5090	5090	5090	0
347	20241219	140300	346998060	5090	5090	5090	5090	0
348	20241219	140200	346998060	5090	5090	5090	5090	0
349	20241219	140100	346998060	5090	5090	5090	5090	10
350	20241219	140000	346947160	5070	5070	5070	5070	0
351	20241219	135900	346947160	5070	5070	5070	5070	0
352	20241219	135800	346947160	5070	5070	5070	5070	0
353	20241219	135700	346947160	5070	5070	5070	5070	0
354	20241219	135600	346947160	5070	5070	5070	5070	837
355	20241219	135500	342703570	5070	5070	5070	5070	1
356	20241219	135400	342698500	5080	5080	5080	5080	0
357	20241219	135300	342698500	5080	5080	5080	5080	30
358	20241219	135200	342546100	5070	5070	5070	5070	0
359	20241219	135100	342546100	5070	5070	5070	5070	0
360	20241219	135000	342546100	5070	5080	5080	5070	450
361	20241219	134900	340261450	5090	5090	5090	5090	0
362	20241219	134800	340261450	5090	5090	5090	5090	0
363	20241219	134700	340261450	5090	5090	5090	5090	0
364	20241219	134600	340261450	5090	5090	5090	5090	0
365	20241219	134500	340261450	5090	5090	5090	5090	0
366	20241219	134400	340261450	5090	5090	5090	5090	0
367	20241219	134300	340261450	5090	5090	5090	5090	100
368	20241219	134200	339752450	5090	5090	5090	5090	0
369	20241219	134100	339752450	5090	5080	5090	5080	1111
370	20241219	134000	334107460	5090	5090	5090	5090	1000
371	20241219	133900	329017460	5090	5090	5090	5090	0
372	20241219	133800	329017460	5090	5090	5090	5090	0
373	20241219	133700	329017460	5090	5090	5090	5090	0
374	20241219	133600	329017460	5090	5090	5090	5090	0
375	20241219	133500	329017460	5090	5100	5100	5070	3003
376	20241219	133400	313763900	5100	5100	5100	5100	17
377	20241219	133300	313677200	5090	5090	5090	5090	0
378	20241219	133200	313677200	5090	5090	5090	5090	737
379	20241219	133100	309925870	5090	5090	5090	5090	2324
380	20241219	133000	298096710	5090	5080	5090	5080	143
381	20241219	132900	297370260	5080	5070	5080	5070	3852
382	20241219	132800	277834920	5070	5070	5070	5070	1376
383	20241219	132700	270858600	5070	5060	5070	5060	2961
384	20241219	132600	255868340	5060	5060	5060	5060	0
385	20241219	132500	255868340	5060	5060	5060	5060	197
386	20241219	132400	254871520	5060	5060	5060	5060	1
387	20241219	132300	254866460	5050	5050	5050	5050	0
388	20241219	132200	254866460	5050	5050	5050	5050	147
389	20241219	132100	254124110	5050	5060	5060	5050	118
390	20241219	132000	253527600	5040	5040	5040	5040	0
391	20241219	131900	253527600	5040	5050	5050	5040	455
392	20241219	131800	251234390	5060	5060	5060	5060	0
393	20241219	131700	251234390	5060	5060	5060	5060	0
394	20241219	131600	251234390	5060	5060	5060	5060	0
395	20241219	131500	251234390	5060	5060	5060	5060	0
396	20241219	131400	251234390	5060	5060	5060	5060	0
397	20241219	131300	251234390	5060	5060	5060	5060	0
398	20241219	131200	251234390	5060	5060	5060	5060	1
399	20241219	131100	251229330	5040	5060	5060	5040	32
400	20241219	131000	251067430	5040	5040	5040	5040	0
401	20241219	130900	251067430	5040	5040	5040	5040	0
402	20241219	130800	251067430	5040	5040	5040	5040	0
403	20241219	130700	251067430	5040	5050	5050	5040	455
404	20241219	130600	248771040	5060	5060	5060	5060	0
405	20241219	130500	248771040	5060	5060	5060	5060	2
406	20241219	130400	248760920	5060	5050	5060	5050	2
407	20241219	130300	248750810	5060	5060	5060	5060	16
408	20241219	130200	248669850	5050	5050	5050	5050	0
409	20241219	130100	248669850	5050	5050	5050	5050	1
410	20241219	130000	248664800	5050	5050	5050	5050	0
411	20241219	125900	248664800	5050	5050	5050	5050	0
412	20241219	125800	248664800	5050	5050	5050	5050	0
413	20241219	125700	248664800	5050	5050	5050	5050	0
414	20241219	125600	248664800	5050	5050	5050	5050	0
415	20241219	125500	248664800	5050	5060	5060	5050	12
416	20241219	125400	248604090	5050	5050	5050	5050	0
417	20241219	125300	248604090	5050	5050	5050	5050	0
418	20241219	125200	248604090	5050	5050	5050	5050	71
419	20241219	125100	248245540	5050	5050	5050	5050	18
420	20241219	125000	248154640	5050	5050	5050	5050	0
421	20241219	124900	248154640	5050	5050	5050	5050	0
422	20241219	124800	248154640	5050	5050	5050	5050	0
423	20241219	124700	248154640	5050	5050	5050	5050	0
424	20241219	124600	248154640	5050	5050	5050	5050	9
425	20241219	124500	248109190	5050	5050	5050	5050	386
426	20241219	124400	246159890	5040	5040	5040	5040	128
427	20241219	124300	245514770	5040	5040	5040	5040	0
428	20241219	124200	245514770	5040	5040	5040	5040	0
429	20241219	124100	245514770	5040	5040	5040	5040	0
430	20241219	124000	245514770	5040	5040	5040	5040	1
431	20241219	123900	245509730	5040	5040	5040	5040	0
432	20241219	123800	245509730	5040	5040	5040	5040	0
433	20241219	123700	245509730	5040	5040	5040	5040	0
434	20241219	123600	245509730	5040	5040	5040	5040	0
435	20241219	123500	245509730	5040	5040	5040	5040	0
436	20241219	123400	245509730	5040	5040	5040	5040	325
437	20241219	123300	243871730	5030	5030	5030	5030	0
438	20241219	123200	243871730	5030	5030	5030	5030	0
439	20241219	123100	243871730	5030	5030	5030	5030	0
440	20241219	123000	243871730	5030	5030	5030	5030	0
441	20241219	122900	243871730	5030	5050	5050	5030	40
442	20241219	122800	243669750	5050	5050	5050	5040	1195
443	20241219	122700	237644990	5030	5030	5030	5030	0
444	20241219	122600	237644990	5030	5030	5030	5030	455
445	20241219	122500	235356340	5040	5050	5050	5040	322
446	20241219	122400	233733450	5050	5050	5050	5050	0
447	20241219	122300	233733450	5050	5050	5050	5050	0
448	20241219	122200	233733450	5050	5050	5050	5050	0
449	20241219	122100	233733450	5050	5050	5050	5050	0
450	20241219	122000	233733450	5050	5050	5050	5050	0
451	20241219	121900	233733450	5050	5050	5050	5050	0
452	20241219	121800	233733450	5050	5050	5050	5050	0
453	20241219	121700	233733450	5050	5050	5050	5050	0
454	20241219	121600	233733450	5050	5050	5050	5050	0
455	20241219	121500	233733450	5050	5050	5050	5050	3
456	20241219	121400	233718300	5030	5030	5030	5030	9
457	20241219	121300	233673030	5040	5040	5040	5040	7
458	20241219	121200	233637750	5040	5040	5040	5040	0
459	20241219	121100	233637750	5040	5040	5040	5040	0
460	20241219	121000	233637750	5040	5040	5040	5040	0
461	20241219	120900	233637750	5040	5040	5040	5040	0
462	20241219	120800	233637750	5040	5040	5040	5040	0
463	20241219	120700	233637750	5040	5040	5040	5040	19
464	20241219	120600	233541990	5040	5040	5040	5040	0
465	20241219	120500	233541990	5040	5040	5040	5040	0
466	20241219	120400	233541990	5040	5040	5040	5040	0
467	20241219	120300	233541990	5040	5040	5040	5040	0
468	20241219	120200	233541990	5040	5040	5040	5040	0
469	20241219	120100	233541990	5040	5040	5040	5040	0
470	20241219	120000	233541990	5040	5040	5040	5040	0
471	20241219	115900	233541990	5040	5040	5040	5040	0
472	20241219	115800	233541990	5040	5040	5040	5040	0
473	20241219	115700	233541990	5040	5040	5040	5040	0
474	20241219	115600	233541990	5040	5040	5040	5040	1000
475	20241219	115500	228501990	5040	5040	5040	5040	1
476	20241219	115400	228496950	5040	5040	5040	5040	1
477	20241219	115300	228491910	5050	5050	5050	5050	0
478	20241219	115200	228491910	5050	5050	5050	5050	1
479	20241219	115100	228486860	5040	5040	5040	5040	0
480	20241219	115000	228486860	5040	5040	5040	5040	0
481	20241219	114900	228486860	5040	5040	5040	5040	287
482	20241219	114800	227040380	5030	5030	5030	5030	0
483	20241219	114700	227040380	5030	5030	5030	5030	455
484	20241219	114600	224751730	5030	5030	5030	5030	0
485	20241219	114500	224751730	5030	5030	5030	5030	50
486	20241219	114400	224500230	5040	5040	5040	5040	0
487	20241219	114300	224500230	5040	5040	5040	5040	0
488	20241219	114200	224500230	5040	5040	5040	5040	0
489	20241219	114100	224500230	5040	5040	5040	5040	0
490	20241219	114000	224500230	5040	5040	5040	5040	0
491	20241219	113900	224500230	5040	5040	5040	5040	2
492	20241219	113800	224490150	5040	5040	5040	5040	0
493	20241219	113700	224490150	5040	5040	5040	5040	0
494	20241219	113600	224490150	5040	5040	5040	5040	0
495	20241219	113500	224490150	5040	5040	5040	5040	1
496	20241219	113400	224485110	5040	5040	5040	5040	0
497	20241219	113300	224485110	5040	5040	5040	5040	109
498	20241219	113200	223935750	5040	5040	5040	5040	0
499	20241219	113100	223935750	5040	5040	5040	5040	0
500	20241219	113000	223935750	5040	5040	5040	5040	0
501	20241219	112900	223935750	5040	5040	5040	5040	0
502	20241219	112800	223935750	5040	5040	5040	5040	0
503	20241219	112700	223935750	5040	5040	5040	5040	0
504	20241219	112600	223935750	5040	5040	5040	5040	0
505	20241219	112500	223935750	5040	5040	5040	5040	0
506	20241219	112400	223935750	5040	5050	5050	5040	182
507	20241219	112300	223017970	5060	5050	5060	5040	456
508	20241219	112200	220719400	5060	5060	5060	5060	0
509	20241219	112100	220719400	5060	5060	5060	5060	0
510	20241219	112000	220719400	5060	5060	5060	5060	0
511	20241219	111900	220719400	5060	5060	5060	5060	0
512	20241219	111800	220719400	5060	5060	5060	5060	0
513	20241219	111700	220719400	5060	5060	5060	5060	0
514	20241219	111600	220719400	5060	5060	5060	5060	0
515	20241219	111500	220719400	5060	5060	5060	5060	1
516	20241219	111400	220714340	5050	5050	5050	5050	0
517	20241219	111300	220714340	5050	5050	5050	5050	0
518	20241219	111200	220714340	5050	5050	5050	5050	0
519	20241219	111100	220714340	5050	5050	5050	5050	0
520	20241219	111000	220714340	5050	5060	5060	5050	1014
521	20241219	110900	215588640	5060	5060	5060	5060	0
522	20241219	110800	215588640	5060	5060	5060	5060	0
523	20241219	110700	215588640	5060	5060	5060	5060	1
524	20241219	110600	215583580	5040	5040	5040	5040	1
525	20241219	110500	215578540	5060	5060	5060	5060	0
526	20241219	110400	215578540	5060	5060	5060	5060	0
527	20241219	110300	215578540	5060	5050	5060	5040	7507
528	20241219	110200	177728650	5050	5030	5050	5030	280
529	20241219	110100	176320230	5050	5050	5050	5050	0
530	20241219	110000	176320230	5050	5040	5050	5040	160
531	20241219	105900	175513820	5040	5040	5040	5040	135
532	20241219	105800	174833420	5040	5010	5040	5010	501
533	20241219	105700	172323380	5040	5040	5040	5040	0
534	20241219	105600	172323380	5040	5040	5040	5040	0
535	20241219	105500	172323380	5040	5010	5040	5010	1501
536	20241219	105400	164803340	5010	5010	5010	5010	1200
537	20241219	105300	158791340	5050	5050	5050	5050	0
538	20241219	105200	158791340	5050	5050	5050	5050	0
539	20241219	105100	158791340	5050	5050	5050	5050	1
540	20241219	105000	158786290	5010	5020	5020	5010	455
541	20241219	104900	156504690	5060	5060	5060	5060	0
542	20241219	104800	156504690	5060	5060	5060	5060	0
543	20241219	104700	156504690	5060	5060	5060	5060	0
544	20241219	104600	156504690	5060	5060	5060	5060	0
545	20241219	104500	156504690	5060	5060	5060	5060	0
546	20241219	104400	156504690	5060	5040	5060	5040	413
547	20241219	104300	154421200	5020	5020	5020	5020	100
548	20241219	104200	153919200	5010	5030	5030	5010	5999
549	20241219	104100	123824660	5070	5070	5070	5070	0
550	20241219	104000	123824660	5070	5070	5070	5070	1
551	20241219	103900	123819590	5030	5030	5030	5030	0
552	20241219	103800	123819590	5030	5030	5030	5030	0
553	20241219	103700	123819590	5030	5070	5070	5030	801
554	20241219	103600	119790520	5030	5050	5050	5030	3455
555	20241219	103500	102390760	5070	5070	5070	5070	16
556	20241219	103400	102309640	5060	5060	5060	5060	21
557	20241219	103300	102203380	5070	5070	5070	5070	1
558	20241219	103200	102198310	5050	5050	5050	5050	0
559	20241219	103100	102198310	5050	5060	5070	5050	170
560	20241219	103000	101338110	5070	5070	5070	5070	0
561	20241219	102900	101338110	5070	5070	5070	5070	0
562	20241219	102800	101338110	5070	5070	5070	5070	0
563	20241219	102700	101338110	5070	5070	5070	5070	0
564	20241219	102600	101338110	5070	5060	5070	5060	336
565	20241219	102500	99637940	5070	5070	5070	5070	0
566	20241219	102400	99637940	5070	5070	5070	5070	1
567	20241219	102300	99632870	5060	5060	5060	5060	0
568	20241219	102200	99632870	5060	5060	5060	5060	0
569	20241219	102100	99632870	5060	5060	5060	5060	0
570	20241219	102000	99632870	5060	5060	5070	5060	374
571	20241219	101900	97739360	5070	5070	5070	5070	0
572	20241219	101800	97739360	5070	5070	5070	5070	100
573	20241219	101700	97232360	5070	5070	5070	5070	32
574	20241219	101600	97070120	5070	5070	5070	5070	62
575	20241219	101500	96755780	5040	5040	5040	5040	0
576	20241219	101400	96755780	5040	5040	5040	5040	0
577	20241219	101300	96755780	5040	5050	5050	5040	1365
578	20241219	101200	89863860	5070	5070	5070	5070	0
579	20241219	101100	89863860	5070	5070	5070	5070	0
580	20241219	101000	89863860	5070	5070	5070	5070	0
581	20241219	100900	89863860	5070	5070	5070	5070	23
582	20241219	100800	89747250	5070	5070	5070	5070	201
583	20241219	100700	88728180	5070	5070	5070	5070	1
584	20241219	100600	88723110	5070	5070	5070	5070	0
585	20241219	100500	88723110	5070	5070	5070	5070	0
586	20241219	100400	88723110	5070	5070	5070	5070	1
587	20241219	100300	88718040	5070	5070	5070	5070	11
588	20241219	100200	88662270	5070	5070	5070	5070	0
589	20241219	100100	88662270	5070	5070	5070	5070	0
590	20241219	100000	88662270	5070	5070	5070	5070	0
591	20241219	095900	88662270	5070	5070	5070	5070	0
592	20241219	095800	88662270	5070	5070	5070	5070	0
593	20241219	095700	88662270	5070	5070	5070	5070	0
594	20241219	095600	88662270	5070	5060	5070	5060	125
595	20241219	095500	88029760	5070	5070	5070	5070	0
596	20241219	095400	88029760	5070	5070	5070	5070	0
597	20241219	095300	88029760	5070	5070	5070	5070	0
598	20241219	095200	88029760	5070	5070	5070	5070	0
599	20241219	095100	88029760	5070	5070	5070	5070	0
600	20241219	095000	88029760	5070	5070	5070	5070	0
601	20241219	094900	88029760	5070	5070	5070	5070	1
602	20241219	094800	88024690	5080	5080	5080	5080	0
603	20241219	094700	88024690	5080	5080	5080	5080	0
604	20241219	094600	88024690	5080	5080	5080	5080	0
605	20241219	094500	88024690	5080	5080	5080	5080	0
606	20241219	094400	88024690	5080	5080	5080	5080	10
607	20241219	094300	87973890	5080	5080	5080	5080	3
608	20241219	094200	87958650	5080	5080	5080	5080	0
609	20241219	094100	87958650	5080	5090	5090	5080	21
610	20241219	094000	87851960	5040	5060	5060	5040	5000
611	20241219	093900	62606120	5090	5090	5090	5090	0
612	20241219	093800	62606120	5090	5090	5090	5090	0
613	20241219	093700	62606120	5090	5090	5090	5090	0
614	20241219	093600	62606120	5090	5070	5090	5070	531
615	20241219	093500	59913930	5080	5080	5080	5080	500
616	20241219	093400	57373930	5090	5090	5090	5090	1
617	20241219	093300	57368840	5090	5090	5090	5090	0
618	20241219	093200	57368840	5090	5090	5090	5090	0
619	20241219	093100	57368840	5090	5090	5090	5080	320
620	20241219	093000	55743210	5080	5090	5090	5080	184
621	20241219	092900	54808480	5080	5070	5080	5070	520
622	20241219	092800	52168880	5080	5080	5080	5080	0
623	20241219	092700	52168880	5080	5080	5090	5080	1001
624	20241219	092600	47083790	5080	5050	5080	5050	633
625	20241219	092500	43880820	5060	5060	5060	5060	2371
626	20241219	092400	31883560	5080	5080	5080	5080	1
627	20241219	092300	31878480	5060	5060	5060	5060	1
628	20241219	092200	31873420	5080	5080	5080	5080	0
629	20241219	092100	31873420	5080	5080	5080	5080	0
630	20241219	092000	31873420	5080	5070	5080	5070	348
631	20241219	091900	30106580	5080	5070	5080	5070	99
632	20241219	091800	29604640	5070	5070	5070	5070	2302
633	20241219	091700	17933500	5070	5070	5070	5070	1
634	20241219	091600	17928430	5070	5070	5070	5070	0
635	20241219	091500	17928430	5070	5070	5070	5070	1
636	20241219	091400	17923360	5050	5050	5050	5050	1
637	20241219	091300	17918310	5070	5070	5070	5070	0
638	20241219	091200	17918310	5070	5070	5070	5070	0
639	20241219	091100	17918310	5070	5060	5070	5060	488
640	20241219	091000	15445150	5070	5060	5070	5060	31
641	20241219	090900	15288280	5050	5050	5050	5050	198
642	20241219	090800	14288380	5050	5050	5050	5050	0
643	20241219	090700	14288380	5050	5050	5050	5050	66
644	20241219	090600	13955080	5050	5050	5060	5050	536
645	20241219	090500	11248040	5060	5050	5070	5040	1461
646	20241219	090400	3881380	5070	5060	5070	5050	146
647	20241219	090300	3143060	5070	5040	5070	5040	173
648	20241219	090200	2266700	5040	5030	5040	5030	68
649	20241219	090100	1924650	5000	5010	5010	5000	73
650	20241219	090000	1559530	5010	5050	5050	5010	309