KissMeData/015230/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	190100	271457370	5090	5090	5090	5090	647
3	20241218	190000	271457370	5090	5090	5090	5090	0
4	20241218	185900	271457370	5090	5090	5090	5090	0
5	20241218	185800	271457370	5090	5090	5090	5090	0
6	20241218	185700	271457370	5090	5090	5090	5090	0
7	20241218	185600	271457370	5090	5090	5090	5090	0
8	20241218	185500	271457370	5090	5090	5090	5090	0
9	20241218	185400	271457370	5090	5090	5090	5090	0
10	20241218	185300	271457370	5090	5090	5090	5090	0
11	20241218	185200	271457370	5090	5090	5090	5090	0
12	20241218	185100	271457370	5090	5090	5090	5090	0
13	20241218	185000	271457370	5090	5090	5090	5090	0
14	20241218	184900	271457370	5090	5090	5090	5090	0
15	20241218	184800	271457370	5090	5090	5090	5090	0
16	20241218	184700	271457370	5090	5090	5090	5090	0
17	20241218	184600	271457370	5090	5090	5090	5090	0
18	20241218	184500	271457370	5090	5090	5090	5090	0
19	20241218	184400	271457370	5090	5090	5090	5090	0
20	20241218	184300	271457370	5090	5090	5090	5090	0
21	20241218	184200	271457370	5090	5090	5090	5090	0
22	20241218	184100	271457370	5090	5090	5090	5090	0
23	20241218	184000	271457370	5090	5090	5090	5090	0
24	20241218	183900	271457370	5090	5090	5090	5090	0
25	20241218	183800	271457370	5090	5090	5090	5090	0
26	20241218	183700	271457370	5090	5090	5090	5090	0
27	20241218	183600	271457370	5090	5090	5090	5090	0
28	20241218	183500	271457370	5090	5090	5090	5090	0
29	20241218	183400	271457370	5090	5090	5090	5090	0
30	20241218	183300	271457370	5090	5090	5090	5090	0
31	20241218	183200	271457370	5090	5090	5090	5090	0
32	20241218	183100	271457370	5090	5090	5090	5090	647
33	20241218	183000	271457370	5090	5090	5090	5090	0
34	20241218	182900	271457370	5090	5090	5090	5090	0
35	20241218	182800	271457370	5090	5090	5090	5090	0
36	20241218	182700	271457370	5090	5090	5090	5090	0
37	20241218	182600	271457370	5090	5090	5090	5090	0
38	20241218	182500	271457370	5090	5090	5090	5090	0
39	20241218	182400	271457370	5090	5090	5090	5090	0
40	20241218	182300	271457370	5090	5090	5090	5090	0
41	20241218	182200	271457370	5090	5090	5090	5090	0
42	20241218	182100	271457370	5090	5090	5090	5090	0
43	20241218	182000	271457370	5090	5090	5090	5090	0
44	20241218	181900	271457370	5090	5090	5090	5090	0
45	20241218	181800	271457370	5090	5090	5090	5090	0
46	20241218	181700	271457370	5090	5090	5090	5090	0
47	20241218	181600	271457370	5090	5090	5090	5090	0
48	20241218	181500	271457370	5090	5090	5090	5090	0
49	20241218	181400	271457370	5090	5090	5090	5090	0
50	20241218	181300	271457370	5090	5090	5090	5090	0
51	20241218	181200	271457370	5090	5090	5090	5090	0
52	20241218	181100	271457370	5090	5090	5090	5090	0
53	20241218	181000	271457370	5090	5090	5090	5090	0
54	20241218	180900	271457370	5090	5090	5090	5090	0
55	20241218	180800	271457370	5090	5090	5090	5090	0
56	20241218	180700	271457370	5090	5090	5090	5090	0
57	20241218	180600	271457370	5090	5090	5090	5090	0
58	20241218	180500	271457370	5090	5090	5090	5090	0
59	20241218	180400	271457370	5090	5090	5090	5090	0
60	20241218	180300	271457370	5090	5090	5090	5090	0
61	20241218	180200	271457370	5090	5090	5090	5090	0
62	20241218	180100	271457370	5090	5090	5090	5090	647
63	20241218	180000	271457370	5090	5090	5090	5090	0
64	20241218	175900	271457370	5090	5090	5090	5090	0
65	20241218	175800	271457370	5090	5090	5090	5090	0
66	20241218	175700	271457370	5090	5090	5090	5090	0
67	20241218	175600	271457370	5090	5090	5090	5090	0
68	20241218	175500	271457370	5090	5090	5090	5090	0
69	20241218	175400	271457370	5090	5090	5090	5090	0
70	20241218	175300	271457370	5090	5090	5090	5090	0
71	20241218	175200	271457370	5090	5090	5090	5090	0
72	20241218	175100	271457370	5090	5090	5090	5090	0
73	20241218	175000	271457370	5090	5090	5090	5090	0
74	20241218	174900	271457370	5090	5090	5090	5090	0
75	20241218	174800	271457370	5090	5090	5090	5090	0
76	20241218	174700	271457370	5090	5090	5090	5090	0
77	20241218	174600	271457370	5090	5090	5090	5090	0
78	20241218	174500	271457370	5090	5090	5090	5090	0
79	20241218	174400	271457370	5090	5090	5090	5090	0
80	20241218	174300	271457370	5090	5090	5090	5090	0
81	20241218	174200	271457370	5090	5090	5090	5090	0
82	20241218	174100	271457370	5090	5090	5090	5090	0
83	20241218	174000	271457370	5090	5090	5090	5090	0
84	20241218	173900	271457370	5090	5090	5090	5090	0
85	20241218	173800	271457370	5090	5090	5090	5090	0
86	20241218	173700	271457370	5090	5090	5090	5090	0
87	20241218	173600	271457370	5090	5090	5090	5090	0
88	20241218	173500	271457370	5090	5090	5090	5090	0
89	20241218	173400	271457370	5090	5090	5090	5090	0
90	20241218	173300	271457370	5090	5090	5090	5090	0
91	20241218	173200	271457370	5090	5090	5090	5090	0
92	20241218	173100	271457370	5090	5090	5090	5090	647
93	20241218	173000	271457370	5090	5090	5090	5090	0
94	20241218	172900	271457370	5090	5090	5090	5090	0
95	20241218	172800	271457370	5090	5090	5090	5090	0
96	20241218	172700	271457370	5090	5090	5090	5090	0
97	20241218	172600	271457370	5090	5090	5090	5090	0
98	20241218	172500	271457370	5090	5090	5090	5090	0
99	20241218	172400	271457370	5090	5090	5090	5090	0
100	20241218	172300	271457370	5090	5090	5090	5090	0
101	20241218	172200	271457370	5090	5090	5090	5090	0
102	20241218	172100	271457370	5090	5090	5090	5090	0
103	20241218	172000	271457370	5090	5090	5090	5090	0
104	20241218	171900	271457370	5090	5090	5090	5090	0
105	20241218	171800	271457370	5090	5090	5090	5090	0
106	20241218	171700	271457370	5090	5090	5090	5090	0
107	20241218	171600	271457370	5090	5090	5090	5090	0
108	20241218	171500	271457370	5090	5090	5090	5090	0
109	20241218	171400	271457370	5090	5090	5090	5090	0
110	20241218	171300	271457370	5090	5090	5090	5090	0
111	20241218	171200	271457370	5090	5090	5090	5090	0
112	20241218	171100	271457370	5090	5090	5090	5090	0
113	20241218	171000	271457370	5090	5090	5090	5090	0
114	20241218	170900	271457370	5090	5090	5090	5090	0
115	20241218	170800	271457370	5090	5090	5090	5090	0
116	20241218	170700	271457370	5090	5090	5090	5090	0
117	20241218	170600	271457370	5090	5090	5090	5090	0
118	20241218	170500	271457370	5090	5090	5090	5090	0
119	20241218	170400	271457370	5090	5090	5090	5090	0
120	20241218	170300	271457370	5090	5090	5090	5090	0
121	20241218	170200	271457370	5090	5090	5090	5090	0
122	20241218	170100	271457370	5090	5090	5090	5090	647
123	20241218	170000	271457370	5090	5090	5090	5090	0
124	20241218	165900	271457370	5090	5090	5090	5090	0
125	20241218	165800	271457370	5090	5090	5090	5090	0
126	20241218	165700	271457370	5090	5090	5090	5090	0
127	20241218	165600	271457370	5090	5090	5090	5090	0
128	20241218	165500	271457370	5090	5090	5090	5090	0
129	20241218	165400	271457370	5090	5090	5090	5090	0
130	20241218	165300	271457370	5090	5090	5090	5090	0
131	20241218	165200	271457370	5090	5090	5090	5090	0
132	20241218	165100	271457370	5090	5090	5090	5090	0
133	20241218	165000	271457370	5090	5090	5090	5090	0
134	20241218	164900	271457370	5090	5090	5090	5090	0
135	20241218	164800	271457370	5090	5090	5090	5090	0
136	20241218	164700	271457370	5090	5090	5090	5090	0
137	20241218	164600	271457370	5090	5090	5090	5090	0
138	20241218	164500	271457370	5090	5090	5090	5090	0
139	20241218	164400	271457370	5090	5090	5090	5090	0
140	20241218	164300	271457370	5090	5090	5090	5090	0
141	20241218	164200	271457370	5090	5090	5090	5090	0
142	20241218	164100	271457370	5090	5090	5090	5090	0
143	20241218	164000	271457370	5090	5090	5090	5090	0
144	20241218	163900	271457370	5090	5090	5090	5090	0
145	20241218	163800	271457370	5090	5090	5090	5090	0
146	20241218	163700	271457370	5090	5090	5090	5090	0
147	20241218	163600	271457370	5090	5090	5090	5090	0
148	20241218	163500	271457370	5090	5090	5090	5090	0
149	20241218	163400	271457370	5090	5090	5090	5090	0
150	20241218	163300	271457370	5090	5090	5090	5090	0
151	20241218	163200	271457370	5090	5090	5090	5090	0
152	20241218	163100	271457370	5090	5090	5090	5090	647
153	20241218	163000	271457370	5090	5090	5090	5090	0
154	20241218	162900	271457370	5090	5090	5090	5090	0
155	20241218	162800	271457370	5090	5090	5090	5090	0
156	20241218	162700	271457370	5090	5090	5090	5090	0
157	20241218	162600	271457370	5090	5090	5090	5090	0
158	20241218	162500	271457370	5090	5090	5090	5090	0
159	20241218	162400	271457370	5090	5090	5090	5090	0
160	20241218	162300	271457370	5090	5090	5090	5090	0
161	20241218	162200	271457370	5090	5090	5090	5090	0
162	20241218	162100	271457370	5090	5090	5090	5090	0
163	20241218	162000	271457370	5090	5090	5090	5090	0
164	20241218	161900	271457370	5090	5090	5090	5090	0
165	20241218	161800	271457370	5090	5090	5090	5090	0
166	20241218	161700	271457370	5090	5090	5090	5090	0
167	20241218	161600	271457370	5090	5090	5090	5090	0
168	20241218	161500	271457370	5090	5090	5090	5090	0
169	20241218	161400	271457370	5090	5090	5090	5090	0
170	20241218	161300	271457370	5090	5090	5090	5090	0
171	20241218	161200	271457370	5090	5090	5090	5090	0
172	20241218	161100	271457370	5090	5090	5090	5090	0
173	20241218	161000	271457370	5090	5090	5090	5090	0
174	20241218	160900	271457370	5090	5090	5090	5090	0
175	20241218	160800	271457370	5090	5090	5090	5090	0
176	20241218	160700	271457370	5090	5090	5090	5090	0
177	20241218	160600	271457370	5090	5090	5090	5090	0
178	20241218	160500	271457370	5090	5090	5090	5090	0
179	20241218	160400	271457370	5090	5090	5090	5090	0
180	20241218	160300	271457370	5090	5090	5090	5090	0
181	20241218	160200	271457370	5090	5090	5090	5090	0
182	20241218	160100	271457370	5090	5090	5090	5090	647
183	20241218	160000	271457370	5090	5090	5090	5090	0
184	20241218	155900	271457370	5090	5090	5090	5090	0
185	20241218	155800	271457370	5090	5090	5090	5090	0
186	20241218	155700	271457370	5090	5090	5090	5090	0
187	20241218	155600	271457370	5090	5090	5090	5090	0
188	20241218	155500	271457370	5090	5090	5090	5090	0
189	20241218	155400	271457370	5090	5090	5090	5090	0
190	20241218	155300	271457370	5090	5090	5090	5090	0
191	20241218	155200	271457370	5090	5090	5090	5090	0
192	20241218	155100	271457370	5090	5090	5090	5090	0
193	20241218	155000	271457370	5090	5090	5090	5090	0
194	20241218	154900	271457370	5090	5090	5090	5090	0
195	20241218	154800	271457370	5090	5090	5090	5090	0
196	20241218	154700	271457370	5090	5090	5090	5090	0
197	20241218	154600	271457370	5090	5090	5090	5090	0
198	20241218	154500	271457370	5090	5090	5090	5090	0
199	20241218	154400	271457370	5090	5090	5090	5090	0
200	20241218	154300	271457370	5090	5090	5090	5090	0
201	20241218	154200	271457370	5090	5090	5090	5090	0
202	20241218	154100	271457370	5090	5090	5090	5090	0
203	20241218	154000	271457370	5090	5090	5090	5090	0
204	20241218	153900	271457370	5090	5090	5090	5090	0
205	20241218	153800	271457370	5090	5090	5090	5090	0
206	20241218	153700	271457370	5090	5090	5090	5090	0
207	20241218	153600	271457370	5090	5090	5090	5090	0
208	20241218	153500	271457370	5090	5090	5090	5090	0
209	20241218	153400	271457370	5090	5090	5090	5090	0
210	20241218	153300	271457370	5090	5090	5090	5090	0
211	20241218	153200	271457370	5090	5090	5090	5090	0
212	20241218	153100	271457370	5090	5090	5090	5090	647
213	20241218	153000	271457370	5090	5090	5090	5090	647
214	20241218	152900	268164140	5090	5090	5090	5090	0
215	20241218	152800	268164140	5090	5090	5090	5090	0
216	20241218	152700	268164140	5090	5090	5090	5090	0
217	20241218	152600	268164140	5090	5090	5090	5090	0
218	20241218	152500	268164140	5090	5090	5090	5090	0
219	20241218	152400	268164140	5090	5090	5090	5090	0
220	20241218	152300	268164140	5090	5090	5090	5090	0
221	20241218	152200	268164140	5090	5090	5090	5090	0
222	20241218	152100	268164140	5090	5090	5090	5090	0
223	20241218	152000	268164140	5090	5090	5090	5090	0
224	20241218	151900	268164140	5090	5090	5090	5090	0
225	20241218	151800	268164140	5090	5090	5090	5090	0
226	20241218	151700	268164140	5090	5090	5100	5090	37
227	20241218	151600	267975610	5100	5100	5100	5100	100
228	20241218	151500	267465610	5100	5100	5100	5100	0
229	20241218	151400	267465610	5100	5100	5100	5100	0
230	20241218	151300	267465610	5100	5090	5100	5090	7
231	20241218	151200	267429970	5100	5100	5100	5090	110
232	20241218	151100	266869330	5100	5100	5100	5100	10
233	20241218	151000	266818330	5090	5090	5090	5090	20
234	20241218	150900	266716530	5090	5090	5090	5080	53
235	20241218	150800	266446820	5100	5100	5100	5100	0
236	20241218	150700	266446820	5100	5100	5100	5100	0
237	20241218	150600	266446820	5100	5100	5100	5100	0
238	20241218	150500	266446820	5100	5100	5100	5100	0
239	20241218	150400	266446820	5100	5100	5100	5100	0
240	20241218	150300	266446820	5100	5100	5100	5100	0
241	20241218	150200	266446820	5100	5100	5100	5100	1
242	20241218	150100	266441720	5100	5100	5100	5100	0
243	20241218	150000	266441720	5100	5100	5100	5100	0
244	20241218	145900	266441720	5100	5100	5100	5100	1
245	20241218	145800	266436620	5090	5090	5090	5090	0
246	20241218	145700	266436620	5090	5090	5090	5090	0
247	20241218	145600	266436620	5090	5090	5090	5090	0
248	20241218	145500	266436620	5090	5090	5090	5090	6
249	20241218	145400	266406080	5090	5090	5090	5090	0
250	20241218	145300	266406080	5090	5090	5090	5090	0
251	20241218	145200	266406080	5090	5090	5090	5090	425
252	20241218	145100	264242830	5090	5090	5090	5090	0
253	20241218	145000	264242830	5090	5090	5090	5090	0
254	20241218	144900	264242830	5090	5090	5090	5090	0
255	20241218	144800	264242830	5090	5090	5090	5090	206
256	20241218	144700	263194290	5090	5090	5090	5090	0
257	20241218	144600	263194290	5090	5090	5090	5090	0
258	20241218	144500	263194290	5090	5090	5090	5090	12
259	20241218	144400	263133210	5090	5090	5090	5090	0
260	20241218	144300	263133210	5090	5090	5090	5090	151
261	20241218	144200	262364620	5090	5090	5090	5090	0
262	20241218	144100	262364620	5090	5090	5090	5090	17
263	20241218	144000	262278090	5090	5090	5090	5090	0
264	20241218	143900	262278090	5090	5090	5090	5090	0
265	20241218	143800	262278090	5090	5090	5090	5090	6
266	20241218	143700	262247550	5080	5080	5080	5080	6
267	20241218	143600	262217070	5090	5090	5090	5090	0
268	20241218	143500	262217070	5090	5090	5090	5090	0
269	20241218	143400	262217070	5090	5080	5090	5080	48
270	20241218	143300	261972810	5100	5100	5100	5100	0
271	20241218	143200	261972810	5100	5100	5100	5100	0
272	20241218	143100	261972810	5100	5100	5100	5100	0
273	20241218	143000	261972810	5100	5100	5100	5100	0
274	20241218	142900	261972810	5100	5100	5100	5100	0
275	20241218	142800	261972810	5100	5100	5100	5100	0
276	20241218	142700	261972810	5100	5090	5100	5090	351
277	20241218	142600	260182720	5100	5100	5100	5100	0
278	20241218	142500	260182720	5100	5100	5100	5100	150
279	20241218	142400	259417720	5100	5100	5100	5100	0
280	20241218	142300	259417720	5100	5100	5100	5100	0
281	20241218	142200	259417720	5100	5100	5100	5100	1
282	20241218	142100	259412620	5090	5090	5090	5090	0
283	20241218	142000	259412620	5090	5090	5090	5090	6
284	20241218	141900	259382080	5090	5090	5090	5090	0
285	20241218	141800	259382080	5090	5090	5090	5090	0
286	20241218	141700	259382080	5090	5090	5090	5090	0
287	20241218	141600	259382080	5090	5080	5090	5080	1057
288	20241218	141500	254012400	5080	5080	5080	5080	0
289	20241218	141400	254012400	5080	5080	5080	5080	0
290	20241218	141300	254012400	5080	5080	5080	5080	5
291	20241218	141200	253987000	5090	5090	5090	5090	0
292	20241218	141100	253987000	5090	5090	5090	5090	21
293	20241218	141000	253880110	5090	5090	5090	5090	1
294	20241218	140900	253875020	5080	5080	5080	5080	12
295	20241218	140800	253814060	5080	5080	5080	5080	0
296	20241218	140700	253814060	5080	5080	5080	5080	0
297	20241218	140600	253814060	5080	5080	5080	5080	12
298	20241218	140500	253753100	5080	5080	5080	5080	0
299	20241218	140400	253753100	5080	5080	5080	5080	0
300	20241218	140300	253753100	5080	5080	5080	5080	100
301	20241218	140200	253245100	5080	5080	5080	5080	6
302	20241218	140100	253214620	5090	5090	5090	5090	0
303	20241218	140000	253214620	5090	5090	5090	5090	0
304	20241218	135900	253214620	5090	5090	5090	5090	0
305	20241218	135800	253214620	5090	5090	5090	5090	0
306	20241218	135700	253214620	5090	5090	5090	5090	0
307	20241218	135600	253214620	5090	5100	5100	5090	502
308	20241218	135500	250658940	5100	5100	5100	5100	0
309	20241218	135400	250658940	5100	5100	5100	5100	50
310	20241218	135300	250403940	5100	5100	5100	5100	0
311	20241218	135200	250403940	5100	5100	5100	5100	0
312	20241218	135100	250403940	5100	5100	5100	5100	1
313	20241218	135000	250398840	5080	5080	5080	5080	200
314	20241218	134900	249382840	5100	5100	5100	5100	1
315	20241218	134800	249377740	5080	5080	5080	5080	6
316	20241218	134700	249347260	5080	5080	5080	5080	200
317	20241218	134600	248331260	5080	5080	5080	5080	0
318	20241218	134500	248331260	5080	5080	5080	5080	0
319	20241218	134400	248331260	5080	5080	5080	5080	6
320	20241218	134300	248300780	5080	5080	5080	5080	194
321	20241218	134200	247315260	5090	5090	5090	5090	0
322	20241218	134100	247315260	5090	5090	5090	5090	6
323	20241218	134000	247284720	5090	5090	5090	5090	0
324	20241218	133900	247284720	5090	5090	5090	5090	10
325	20241218	133800	247233820	5080	5080	5080	5080	0
326	20241218	133700	247233820	5080	5080	5080	5080	1006
327	20241218	133600	242123340	5080	5080	5080	5080	140
328	20241218	133500	241412140	5090	5090	5090	5090	0
329	20241218	133400	241412140	5090	5090	5090	5090	0
330	20241218	133300	241412140	5090	5080	5090	5080	11
331	20241218	133200	241356250	5090	5090	5090	5090	0
332	20241218	133100	241356250	5090	5090	5090	5090	0
333	20241218	133000	241356250	5090	5090	5090	5090	104
334	20241218	132900	240826890	5090	5090	5090	5090	0
335	20241218	132800	240826890	5090	5090	5090	5090	6
336	20241218	132700	240796350	5090	5090	5090	5090	0
337	20241218	132600	240796350	5090	5090	5090	5090	0
338	20241218	132500	240796350	5090	5090	5090	5090	0
339	20241218	132400	240796350	5090	5080	5090	5080	100
340	20241218	132300	240287540	5080	5080	5080	5080	0
341	20241218	132200	240287540	5080	5080	5080	5080	0
342	20241218	132100	240287540	5080	5080	5080	5080	600
343	20241218	132000	237239540	5080	5080	5080	5080	0
344	20241218	131900	237239540	5080	5080	5080	5080	0
345	20241218	131800	237239540	5080	5080	5080	5080	0
346	20241218	131700	237239540	5080	5080	5080	5080	0
347	20241218	131600	237239540	5080	5080	5080	5080	0
348	20241218	131500	237239540	5080	5080	5080	5080	37
349	20241218	131400	237051580	5080	5080	5080	5080	0
350	20241218	131300	237051580	5080	5080	5080	5080	832
351	20241218	131200	232825020	5090	5080	5090	5080	11
352	20241218	131100	232769080	5090	5090	5090	5090	0
353	20241218	131000	232769080	5090	5090	5090	5090	43
354	20241218	130900	232550210	5080	5080	5080	5080	12
355	20241218	130800	232489250	5080	5080	5080	5080	0
356	20241218	130700	232489250	5080	5080	5080	5080	0
357	20241218	130600	232489250	5080	5080	5080	5080	0
358	20241218	130500	232489250	5080	5080	5080	5080	12
359	20241218	130400	232428290	5080	5080	5080	5080	0
360	20241218	130300	232428290	5080	5080	5080	5080	0
361	20241218	130200	232428290	5080	5080	5080	5080	6
362	20241218	130100	232397810	5100	5100	5100	5100	0
363	20241218	130000	232397810	5100	5100	5100	5100	1
364	20241218	125900	232392710	5080	5080	5080	5080	0
365	20241218	125800	232392710	5080	5080	5080	5080	6
366	20241218	125700	232362230	5100	5100	5100	5100	151
367	20241218	125600	231592130	5100	5100	5100	5100	0
368	20241218	125500	231592130	5100	5100	5100	5100	1
369	20241218	125400	231587030	5100	5100	5100	5100	0
370	20241218	125300	231587030	5100	5100	5100	5100	1
371	20241218	125200	231581930	5100	5100	5100	5100	0
372	20241218	125100	231581930	5100	5100	5100	5100	1
373	20241218	125000	231576830	5100	5100	5100	5100	0
374	20241218	124900	231576830	5100	5090	5100	5090	421
375	20241218	124800	229433930	5100	5100	5100	5100	0
376	20241218	124700	229433930	5100	5100	5100	5100	0
377	20241218	124600	229433930	5100	5100	5100	5100	1
378	20241218	124500	229428830	5090	5090	5090	5090	1330
379	20241218	124400	222659130	5090	5080	5090	5080	317
380	20241218	124300	221048760	5090	5090	5090	5090	0
381	20241218	124200	221048760	5090	5090	5090	5090	1
382	20241218	124100	221043670	5080	5080	5080	5080	0
383	20241218	124000	221043670	5080	5090	5090	5080	7
384	20241218	123900	221008100	5090	5090	5090	5090	0
385	20241218	123800	221008100	5090	5090	5090	5090	1
386	20241218	123700	221003010	5080	5080	5080	5080	6
387	20241218	123600	220972530	5090	5090	5090	5090	1
388	20241218	123500	220967440	5080	5090	5090	5080	41
389	20241218	123400	220758790	5090	5090	5090	5090	0
390	20241218	123300	220758790	5090	5070	5090	5070	7
391	20241218	123200	220723280	5090	5090	5090	5090	1
392	20241218	123100	220718190	5090	5090	5090	5090	1
393	20241218	123000	220713100	5070	5070	5070	5070	7
394	20241218	122900	220677610	5090	5090	5090	5090	1
395	20241218	122800	220672520	5070	5070	5070	5070	1
396	20241218	122700	220667450	5090	5090	5090	5090	1
397	20241218	122600	220662360	5070	5070	5070	5070	6
398	20241218	122500	220631940	5090	5090	5090	5090	1
399	20241218	122400	220626850	5090	5090	5090	5090	0
400	20241218	122300	220626850	5090	5070	5090	5070	7
401	20241218	122200	220591340	5090	5090	5090	5090	0
402	20241218	122100	220591340	5090	5090	5090	5090	0
403	20241218	122000	220591340	5090	5090	5090	5090	1
404	20241218	121900	220586250	5090	5090	5090	5090	0
405	20241218	121800	220586250	5090	5090	5090	5090	1
406	20241218	121700	220581160	5070	5070	5070	5070	0
407	20241218	121600	220581160	5070	5090	5090	5070	101
408	20241218	121500	220069070	5070	5070	5070	5070	5
409	20241218	121400	220043720	5090	5090	5090	5090	1
410	20241218	121300	220038630	5080	5080	5080	5080	0
411	20241218	121200	220038630	5080	5090	5090	5080	7
412	20241218	121100	220003060	5090	5090	5090	5090	0
413	20241218	121000	220003060	5090	5090	5090	5090	43
414	20241218	120900	219784190	5070	5070	5070	5070	0
415	20241218	120800	219784190	5070	5090	5090	5070	14
416	20241218	120700	219713190	5090	5090	5090	5090	1
417	20241218	120600	219708100	5090	5090	5090	5090	0
418	20241218	120500	219708100	5090	5070	5090	5070	7
419	20241218	120400	219672590	5090	5090	5090	5090	0
420	20241218	120300	219672590	5090	5090	5090	5090	1
421	20241218	120200	219667500	5070	5070	5070	5070	0
422	20241218	120100	219667500	5070	5090	5090	5070	7
423	20241218	120000	219631990	5090	5090	5090	5090	0
424	20241218	115900	219631990	5090	5090	5090	5090	1
425	20241218	115800	219626900	5070	5070	5070	5070	6
426	20241218	115700	219596480	5090	5090	5090	5090	1
427	20241218	115600	219591390	5070	5070	5070	5070	0
428	20241218	115500	219591390	5070	5070	5070	5070	1
429	20241218	115400	219586320	5090	5070	5090	5070	7
430	20241218	115300	219550810	5090	5090	5090	5090	0
431	20241218	115200	219550810	5090	5080	5090	5080	248
432	20241218	115100	218290960	5080	5080	5080	5080	6
433	20241218	115000	218260480	5090	5090	5090	5090	1
434	20241218	114900	218255390	5090	5090	5090	5090	0
435	20241218	114800	218255390	5090	5090	5090	5090	1
436	20241218	114700	218250300	5080	5080	5080	5080	5
437	20241218	114600	218224900	5090	5090	5090	5090	1
438	20241218	114500	218219810	5090	5090	5090	5090	0
439	20241218	114400	218219810	5090	5090	5090	5090	1
440	20241218	114300	218214720	5080	5080	5080	5080	6
441	20241218	114200	218184240	5090	5090	5090	5090	0
442	20241218	114100	218184240	5090	5090	5090	5090	1
443	20241218	114000	218179150	5080	5080	5080	5080	6
444	20241218	113900	218148670	5090	5090	5090	5090	1
445	20241218	113800	218143580	5090	5090	5090	5090	0
446	20241218	113700	218143580	5090	5090	5090	5090	1
447	20241218	113600	218138490	5080	5080	5080	5080	6
448	20241218	113500	218108010	5090	5090	5090	5090	1
449	20241218	113400	218102920	5080	5080	5080	5080	0
450	20241218	113300	218102920	5080	5090	5090	5080	27
451	20241218	113200	217965550	5090	5090	5090	5090	0
452	20241218	113100	217965550	5090	5090	5090	5090	1
453	20241218	113000	217960460	5080	5080	5080	5080	0
454	20241218	112900	217960460	5080	5080	5080	5080	6
455	20241218	112800	217929980	5090	5090	5090	5090	1
456	20241218	112700	217924890	5090	5090	5090	5090	0
457	20241218	112600	217924890	5090	5080	5090	5080	7
458	20241218	112500	217889320	5090	5090	5090	5090	0
459	20241218	112400	217889320	5090	5090	5090	5090	1
460	20241218	112300	217884230	5080	5080	5080	5080	0
461	20241218	112200	217884230	5080	5090	5090	5080	17
462	20241218	112100	217797760	5090	5090	5090	5090	0
463	20241218	112000	217797760	5090	5090	5090	5090	1
464	20241218	111900	217792670	5090	5070	5090	5070	6
465	20241218	111800	217762230	5090	5090	5090	5090	1
466	20241218	111700	217757140	5090	5090	5090	5090	0
467	20241218	111600	217757140	5090	5090	5090	5090	0
468	20241218	111500	217757140	5090	5070	5090	5070	7
469	20241218	111400	217721630	5090	5090	5090	5090	0
470	20241218	111300	217721630	5090	5090	5090	5090	1
471	20241218	111200	217716540	5090	5090	5090	5090	38
472	20241218	111100	217523120	5100	5100	5100	5100	1
473	20241218	111000	217518020	5100	5100	5100	5100	42
474	20241218	110900	217303820	5100	5090	5100	5090	3
475	20241218	110800	217288540	5090	5090	5090	5090	28
476	20241218	110700	217146020	5110	5110	5110	5110	1
477	20241218	110600	217140910	5110	5110	5110	5110	0
478	20241218	110500	217140910	5110	5110	5110	5110	1
479	20241218	110400	217135800	5110	5110	5110	5110	0
480	20241218	110300	217135800	5110	5110	5110	5110	0
481	20241218	110200	217135800	5110	5110	5110	5110	1
482	20241218	110100	217130690	5110	5110	5110	5110	0
483	20241218	110000	217130690	5110	5100	5110	5100	1021
484	20241218	105900	211923570	5100	5100	5100	5100	0
485	20241218	105800	211923570	5100	5100	5100	5100	1
486	20241218	105700	211918470	5100	5100	5100	5100	1000
487	20241218	105600	206818470	5100	5100	5100	5100	801
488	20241218	105500	202733370	5070	5070	5070	5070	1
489	20241218	105400	202728300	5100	5100	5100	5100	1
490	20241218	105300	202723200	5100	5100	5100	5100	0
491	20241218	105200	202723200	5100	5100	5100	5100	0
492	20241218	105100	202723200	5100	5100	5100	5100	1
493	20241218	105000	202718100	5100	5100	5100	5100	0
494	20241218	104900	202718100	5100	5100	5100	5100	1
495	20241218	104800	202713000	5100	5100	5100	5100	0
496	20241218	104700	202713000	5100	5100	5100	5100	1
497	20241218	104600	202707900	5100	5090	5100	5090	27
498	20241218	104500	202570460	5090	5090	5090	5090	1
499	20241218	104400	202565370	5090	5090	5090	5090	0
500	20241218	104300	202565370	5090	5090	5090	5090	1
501	20241218	104200	202560280	5090	5090	5090	5090	30
502	20241218	104100	202407580	5100	5090	5100	5090	5
503	20241218	104000	202382120	5090	5090	5090	5090	4
504	20241218	103900	202361760	5090	5090	5090	5090	52
505	20241218	103800	202097080	5090	5090	5090	5090	301
506	20241218	103700	200564990	5090	5090	5090	5090	0
507	20241218	103600	200564990	5090	5090	5090	5090	1
508	20241218	103500	200559900	5090	5090	5090	5090	0
509	20241218	103400	200559900	5090	5090	5090	5090	1
510	20241218	103300	200554810	5070	5070	5070	5070	0
511	20241218	103200	200554810	5070	5090	5090	5070	7
512	20241218	103100	200519300	5090	5090	5090	5090	0
513	20241218	103000	200519300	5090	5090	5090	5090	1
514	20241218	102900	200514210	5090	5070	5090	5070	7
515	20241218	102800	200478700	5090	5090	5090	5090	334
516	20241218	102700	198778640	5090	5070	5090	5070	340
517	20241218	102600	197048950	5080	5080	5080	5080	0
518	20241218	102500	197048950	5080	5070	5080	5040	2266
519	20241218	102400	185600250	5090	5070	5090	5070	2
520	20241218	102300	185590090	5070	5090	5090	5030	6662
521	20241218	102200	151899400	5110	5110	5110	5110	0
522	20241218	102100	151899400	5110	5120	5120	5100	103
523	20241218	102000	151374070	5120	5120	5120	5120	0
524	20241218	101900	151374070	5120	5120	5120	5120	1
525	20241218	101800	151368950	5120	5120	5120	5120	0
526	20241218	101700	151368950	5120	5120	5120	5120	1
527	20241218	101600	151363830	5120	5120	5120	5120	1
528	20241218	101500	151358710	5120	5120	5120	5120	1
529	20241218	101400	151353590	5120	5110	5120	5110	6
530	20241218	101300	151322920	5120	5100	5120	5100	2161
531	20241218	101200	140266990	5110	5100	5110	5100	1149
532	20241218	101100	134407080	5100	5100	5100	5100	0
533	20241218	101000	134407080	5100	5090	5100	5090	465
534	20241218	100900	132040220	5090	5090	5090	5090	0
535	20241218	100800	132040220	5090	5080	5090	5080	7
536	20241218	100700	132004650	5090	5090	5090	5090	0
537	20241218	100600	132004650	5090	5090	5090	5090	1
538	20241218	100500	131999560	5080	5080	5080	5080	0
539	20241218	100400	131999560	5080	5090	5090	5080	35
540	20241218	100300	131821750	5090	5090	5090	5090	0
541	20241218	100200	131821750	5090	5090	5090	5090	1
542	20241218	100100	131816660	5070	5070	5070	5070	6
543	20241218	100000	131786240	5090	5090	5090	5090	0
544	20241218	095900	131786240	5090	5090	5090	5090	1
545	20241218	095800	131781150	5090	5090	5090	5090	0
546	20241218	095700	131781150	5090	5070	5090	5070	7
547	20241218	095600	131745640	5090	5090	5090	5090	0
548	20241218	095500	131745640	5090	5070	5090	5070	937
549	20241218	095400	126995030	5070	5060	5070	5060	132
550	20241218	095300	126325890	5060	5090	5090	5060	7
551	20241218	095200	126290440	5090	5090	5090	5090	0
552	20241218	095100	126290440	5090	5090	5090	5090	1
553	20241218	095000	126285350	5090	5090	5090	5090	1
554	20241218	094900	126280260	5090	5090	5090	5090	1
555	20241218	094800	126275170	5070	5070	5070	5070	295
556	20241218	094700	124779520	5090	5090	5090	5090	0
557	20241218	094600	124779520	5090	5090	5090	5090	1
558	20241218	094500	124774430	5090	5090	5090	5090	0
559	20241218	094400	124774430	5090	5090	5090	5090	1
560	20241218	094300	124769340	5090	5090	5090	5090	0
561	20241218	094200	124769340	5090	5090	5090	5090	1
562	20241218	094100	124764250	5070	5070	5070	5070	297
563	20241218	094000	123258460	5070	5070	5070	5070	11
564	20241218	093900	123202690	5070	5070	5070	5070	8
565	20241218	093800	123162130	5070	5090	5090	5070	2227
566	20241218	093700	111870220	5080	5080	5080	5080	201
567	20241218	093600	110849140	5080	5100	5100	5080	507
568	20241218	093500	108273560	5100	5100	5100	5100	0
569	20241218	093400	108273560	5100	5100	5100	5100	16
570	20241218	093300	108191960	5100	5080	5100	5070	78
571	20241218	093200	107794720	5080	5080	5080	5080	1461
572	20241218	093100	100372840	5090	5090	5090	5090	0
573	20241218	093000	100372840	5090	5090	5090	5090	0
574	20241218	092900	100372840	5090	5100	5100	5090	725
575	20241218	092800	96679230	5100	5100	5100	5100	0
576	20241218	092700	96679230	5100	5100	5100	5100	0
577	20241218	092600	96679230	5100	5100	5100	5100	60
578	20241218	092500	96373230	5100	5140	5140	5100	7
579	20241218	092400	96337490	5140	5140	5140	5140	100
580	20241218	092300	95823490	5140	5140	5140	5140	0
581	20241218	092200	95823490	5140	5140	5140	5140	1
582	20241218	092100	95818350	5110	5110	5110	5110	291
583	20241218	092000	94331340	5110	5110	5110	5110	0
584	20241218	091900	94331340	5110	5110	5110	5110	300
585	20241218	091800	92798340	5110	5110	5110	5110	0
586	20241218	091700	92798340	5110	5110	5110	5110	0
587	20241218	091600	92798340	5110	5110	5110	5110	500
588	20241218	091500	90243340	5100	5100	5100	5100	7213
589	20241218	091400	53457040	5100	5100	5100	5100	1665
590	20241218	091300	44965540	5100	5100	5100	5090	129
591	20241218	091200	44307730	5100	5100	5100	5100	64
592	20241218	091100	43981330	5100	5100	5100	5100	360
593	20241218	091000	42145330	5100	5100	5100	5100	50
594	20241218	090900	41890330	5100	5100	5100	5090	267
595	20241218	090800	40529900	5100	5100	5100	5100	212
596	20241218	090700	39448700	5100	5100	5100	5100	254
597	20241218	090600	38153300	5100	5090	5100	5090	586
598	20241218	090500	35165800	5090	5100	5100	5090	1522
599	20241218	090400	27412500	5100	5100	5100	5100	2385
600	20241218	090300	15249000	5100	5100	5100	5100	2800
601	20241218	090200	969000	5100	5100	5100	5100	16
602	20241218	090100	887400	5100	5100	5100	5100	93
603	20241218	090000	413100	5100	5100	5100	5100	81