KissMeData/015890/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190000	292587860	5080	5080	5080	5080	1379
3	20241212	185900	292587860	5080	5080	5080	5080	0
4	20241212	185800	292587860	5080	5080	5080	5080	0
5	20241212	185700	292587860	5080	5080	5080	5080	0
6	20241212	185600	292587860	5080	5080	5080	5080	0
7	20241212	185500	292587860	5080	5080	5080	5080	0
8	20241212	185400	292587860	5080	5080	5080	5080	0
9	20241212	185300	292587860	5080	5080	5080	5080	0
10	20241212	185200	292587860	5080	5080	5080	5080	0
11	20241212	185100	292587860	5080	5080	5080	5080	0
12	20241212	185000	292587860	5080	5080	5080	5080	0
13	20241212	184900	292587860	5080	5080	5080	5080	0
14	20241212	184800	292587860	5080	5080	5080	5080	0
15	20241212	184700	292587860	5080	5080	5080	5080	0
16	20241212	184600	292587860	5080	5080	5080	5080	0
17	20241212	184500	292587860	5080	5080	5080	5080	0
18	20241212	184400	292587860	5080	5080	5080	5080	0
19	20241212	184300	292587860	5080	5080	5080	5080	0
20	20241212	184200	292587860	5080	5080	5080	5080	0
21	20241212	184100	292587860	5080	5080	5080	5080	0
22	20241212	184000	292587860	5080	5080	5080	5080	0
23	20241212	183900	292587860	5080	5080	5080	5080	0
24	20241212	183800	292587860	5080	5080	5080	5080	0
25	20241212	183700	292587860	5080	5080	5080	5080	0
26	20241212	183600	292587860	5080	5080	5080	5080	0
27	20241212	183500	292587860	5080	5080	5080	5080	0
28	20241212	183400	292587860	5080	5080	5080	5080	0
29	20241212	183300	292587860	5080	5080	5080	5080	0
30	20241212	183200	292587860	5080	5080	5080	5080	0
31	20241212	183100	292587860	5080	5080	5080	5080	0
32	20241212	183000	292587860	5080	5080	5080	5080	1379
33	20241212	182900	292587860	5080	5080	5080	5080	0
34	20241212	182800	292587860	5080	5080	5080	5080	0
35	20241212	182700	292587860	5080	5080	5080	5080	0
36	20241212	182600	292587860	5080	5080	5080	5080	0
37	20241212	182500	292587860	5080	5080	5080	5080	0
38	20241212	182400	292587860	5080	5080	5080	5080	0
39	20241212	182300	292587860	5080	5080	5080	5080	0
40	20241212	182200	292587860	5080	5080	5080	5080	0
41	20241212	182100	292587860	5080	5080	5080	5080	0
42	20241212	182000	292587860	5080	5080	5080	5080	0
43	20241212	181900	292587860	5080	5080	5080	5080	0
44	20241212	181800	292587860	5080	5080	5080	5080	0
45	20241212	181700	292587860	5080	5080	5080	5080	0
46	20241212	181600	292587860	5080	5080	5080	5080	0
47	20241212	181500	292587860	5080	5080	5080	5080	0
48	20241212	181400	292587860	5080	5080	5080	5080	0
49	20241212	181300	292587860	5080	5080	5080	5080	0
50	20241212	181200	292587860	5080	5080	5080	5080	0
51	20241212	181100	292587860	5080	5080	5080	5080	0
52	20241212	181000	292587860	5080	5080	5080	5080	0
53	20241212	180900	292587860	5080	5080	5080	5080	0
54	20241212	180800	292587860	5080	5080	5080	5080	0
55	20241212	180700	292587860	5080	5080	5080	5080	0
56	20241212	180600	292587860	5080	5080	5080	5080	0
57	20241212	180500	292587860	5080	5080	5080	5080	0
58	20241212	180400	292587860	5080	5080	5080	5080	0
59	20241212	180300	292587860	5080	5080	5080	5080	0
60	20241212	180200	292587860	5080	5080	5080	5080	0
61	20241212	180100	292587860	5080	5080	5080	5080	0
62	20241212	180000	292587860	5080	5080	5080	5080	1379
63	20241212	175900	292587860	5080	5080	5080	5080	0
64	20241212	175800	292587860	5080	5080	5080	5080	0
65	20241212	175700	292587860	5080	5080	5080	5080	0
66	20241212	175600	292587860	5080	5080	5080	5080	0
67	20241212	175500	292587860	5080	5080	5080	5080	0
68	20241212	175400	292587860	5080	5080	5080	5080	0
69	20241212	175300	292587860	5080	5080	5080	5080	0
70	20241212	175200	292587860	5080	5080	5080	5080	0
71	20241212	175100	292587860	5080	5080	5080	5080	0
72	20241212	175000	292587860	5080	5080	5080	5080	0
73	20241212	174900	292587860	5080	5080	5080	5080	0
74	20241212	174800	292587860	5080	5080	5080	5080	0
75	20241212	174700	292587860	5080	5080	5080	5080	0
76	20241212	174600	292587860	5080	5080	5080	5080	0
77	20241212	174500	292587860	5080	5080	5080	5080	0
78	20241212	174400	292587860	5080	5080	5080	5080	0
79	20241212	174300	292587860	5080	5080	5080	5080	0
80	20241212	174200	292587860	5080	5080	5080	5080	0
81	20241212	174100	292587860	5080	5080	5080	5080	0
82	20241212	174000	292587860	5080	5080	5080	5080	0
83	20241212	173900	292587860	5080	5080	5080	5080	0
84	20241212	173800	292587860	5080	5080	5080	5080	0
85	20241212	173700	292587860	5080	5080	5080	5080	0
86	20241212	173600	292587860	5080	5080	5080	5080	0
87	20241212	173500	292587860	5080	5080	5080	5080	0
88	20241212	173400	292587860	5080	5080	5080	5080	0
89	20241212	173300	292587860	5080	5080	5080	5080	0
90	20241212	173200	292587860	5080	5080	5080	5080	0
91	20241212	173100	292587860	5080	5080	5080	5080	0
92	20241212	173000	292587860	5080	5080	5080	5080	1379
93	20241212	172900	292587860	5080	5080	5080	5080	0
94	20241212	172800	292587860	5080	5080	5080	5080	0
95	20241212	172700	292587860	5080	5080	5080	5080	0
96	20241212	172600	292587860	5080	5080	5080	5080	0
97	20241212	172500	292587860	5080	5080	5080	5080	0
98	20241212	172400	292587860	5080	5080	5080	5080	0
99	20241212	172300	292587860	5080	5080	5080	5080	0
100	20241212	172200	292587860	5080	5080	5080	5080	0
101	20241212	172100	292587860	5080	5080	5080	5080	0
102	20241212	172000	292587860	5080	5080	5080	5080	0
103	20241212	171900	292587860	5080	5080	5080	5080	0
104	20241212	171800	292587860	5080	5080	5080	5080	0
105	20241212	171700	292587860	5080	5080	5080	5080	0
106	20241212	171600	292587860	5080	5080	5080	5080	0
107	20241212	171500	292587860	5080	5080	5080	5080	0
108	20241212	171400	292587860	5080	5080	5080	5080	0
109	20241212	171300	292587860	5080	5080	5080	5080	0
110	20241212	171200	292587860	5080	5080	5080	5080	0
111	20241212	171100	292587860	5080	5080	5080	5080	0
112	20241212	171000	292587860	5080	5080	5080	5080	0
113	20241212	170900	292587860	5080	5080	5080	5080	0
114	20241212	170800	292587860	5080	5080	5080	5080	0
115	20241212	170700	292587860	5080	5080	5080	5080	0
116	20241212	170600	292587860	5080	5080	5080	5080	0
117	20241212	170500	292587860	5080	5080	5080	5080	0
118	20241212	170400	292587860	5080	5080	5080	5080	0
119	20241212	170300	292587860	5080	5080	5080	5080	0
120	20241212	170200	292587860	5080	5080	5080	5080	0
121	20241212	170100	292587860	5080	5080	5080	5080	0
122	20241212	170000	292587860	5080	5080	5080	5080	1379
123	20241212	165900	292587860	5080	5080	5080	5080	0
124	20241212	165800	292587860	5080	5080	5080	5080	0
125	20241212	165700	292587860	5080	5080	5080	5080	0
126	20241212	165600	292587860	5080	5080	5080	5080	0
127	20241212	165500	292587860	5080	5080	5080	5080	0
128	20241212	165400	292587860	5080	5080	5080	5080	0
129	20241212	165300	292587860	5080	5080	5080	5080	0
130	20241212	165200	292587860	5080	5080	5080	5080	0
131	20241212	165100	292587860	5080	5080	5080	5080	0
132	20241212	165000	292587860	5080	5080	5080	5080	0
133	20241212	164900	292587860	5080	5080	5080	5080	0
134	20241212	164800	292587860	5080	5080	5080	5080	0
135	20241212	164700	292587860	5080	5080	5080	5080	0
136	20241212	164600	292587860	5080	5080	5080	5080	0
137	20241212	164500	292587860	5080	5080	5080	5080	0
138	20241212	164400	292587860	5080	5080	5080	5080	0
139	20241212	164300	292587860	5080	5080	5080	5080	0
140	20241212	164200	292587860	5080	5080	5080	5080	0
141	20241212	164100	292587860	5080	5080	5080	5080	0
142	20241212	164000	292587860	5080	5080	5080	5080	0
143	20241212	163900	292587860	5080	5080	5080	5080	0
144	20241212	163800	292587860	5080	5080	5080	5080	0
145	20241212	163700	292587860	5080	5080	5080	5080	0
146	20241212	163600	292587860	5080	5080	5080	5080	0
147	20241212	163500	292587860	5080	5080	5080	5080	0
148	20241212	163400	292587860	5080	5080	5080	5080	0
149	20241212	163300	292587860	5080	5080	5080	5080	0
150	20241212	163200	292587860	5080	5080	5080	5080	0
151	20241212	163100	292587860	5080	5080	5080	5080	0
152	20241212	163000	292587860	5080	5080	5080	5080	1379
153	20241212	162900	292587860	5080	5080	5080	5080	0
154	20241212	162800	292587860	5080	5080	5080	5080	0
155	20241212	162700	292587860	5080	5080	5080	5080	0
156	20241212	162600	292587860	5080	5080	5080	5080	0
157	20241212	162500	292587860	5080	5080	5080	5080	0
158	20241212	162400	292587860	5080	5080	5080	5080	0
159	20241212	162300	292587860	5080	5080	5080	5080	0
160	20241212	162200	292587860	5080	5080	5080	5080	0
161	20241212	162100	292587860	5080	5080	5080	5080	0
162	20241212	162000	292587860	5080	5080	5080	5080	0
163	20241212	161900	292587860	5080	5080	5080	5080	0
164	20241212	161800	292587860	5080	5080	5080	5080	0
165	20241212	161700	292587860	5080	5080	5080	5080	0
166	20241212	161600	292587860	5080	5080	5080	5080	0
167	20241212	161500	292587860	5080	5080	5080	5080	0
168	20241212	161400	292587860	5080	5080	5080	5080	0
169	20241212	161300	292587860	5080	5080	5080	5080	0
170	20241212	161200	292587860	5080	5080	5080	5080	0
171	20241212	161100	292587860	5080	5080	5080	5080	0
172	20241212	161000	292587860	5080	5080	5080	5080	0
173	20241212	160900	292587860	5080	5080	5080	5080	0
174	20241212	160800	292587860	5080	5080	5080	5080	0
175	20241212	160700	292587860	5080	5080	5080	5080	0
176	20241212	160600	292587860	5080	5080	5080	5080	0
177	20241212	160500	292587860	5080	5080	5080	5080	0
178	20241212	160400	292587860	5080	5080	5080	5080	0
179	20241212	160300	292587860	5080	5080	5080	5080	0
180	20241212	160200	292587860	5080	5080	5080	5080	0
181	20241212	160100	292587860	5080	5080	5080	5080	0
182	20241212	160000	292587860	5080	5080	5080	5080	1379
183	20241212	155900	292587860	5080	5080	5080	5080	0
184	20241212	155800	292587860	5080	5080	5080	5080	0
185	20241212	155700	292587860	5080	5080	5080	5080	0
186	20241212	155600	292587860	5080	5080	5080	5080	0
187	20241212	155500	292587860	5080	5080	5080	5080	0
188	20241212	155400	292587860	5080	5080	5080	5080	0
189	20241212	155300	292587860	5080	5080	5080	5080	0
190	20241212	155200	292587860	5080	5080	5080	5080	0
191	20241212	155100	292587860	5080	5080	5080	5080	0
192	20241212	155000	292587860	5080	5080	5080	5080	0
193	20241212	154900	292587860	5080	5080	5080	5080	0
194	20241212	154800	292587860	5080	5080	5080	5080	0
195	20241212	154700	292587860	5080	5080	5080	5080	0
196	20241212	154600	292587860	5080	5080	5080	5080	0
197	20241212	154500	292587860	5080	5080	5080	5080	0
198	20241212	154400	292587860	5080	5080	5080	5080	0
199	20241212	154300	292587860	5080	5080	5080	5080	0
200	20241212	154200	292587860	5080	5080	5080	5080	0
201	20241212	154100	292587860	5080	5080	5080	5080	0
202	20241212	154000	292587860	5080	5080	5080	5080	0
203	20241212	153900	292587860	5080	5080	5080	5080	0
204	20241212	153800	292587860	5080	5080	5080	5080	0
205	20241212	153700	292587860	5080	5080	5080	5080	0
206	20241212	153600	292587860	5080	5080	5080	5080	0
207	20241212	153500	292587860	5080	5080	5080	5080	0
208	20241212	153400	292587860	5080	5080	5080	5080	0
209	20241212	153300	292587860	5080	5080	5080	5080	0
210	20241212	153200	292587860	5080	5080	5080	5080	0
211	20241212	153100	292587860	5080	5080	5080	5080	0
212	20241212	153000	292587860	5080	5080	5080	5080	2758
213	20241212	152900	285582540	5060	5060	5060	5060	0
214	20241212	152800	285582540	5060	5060	5060	5060	0
215	20241212	152700	285582540	5060	5060	5060	5060	0
216	20241212	152600	285582540	5060	5060	5060	5060	0
217	20241212	152500	285582540	5060	5060	5060	5060	0
218	20241212	152400	285582540	5060	5060	5060	5060	0
219	20241212	152300	285582540	5060	5060	5060	5060	0
220	20241212	152200	285582540	5060	5060	5060	5060	0
221	20241212	152100	285582540	5060	5060	5060	5060	0
222	20241212	152000	285582540	5060	5060	5060	5060	0
223	20241212	151900	285582540	5060	5070	5070	5060	278
224	20241212	151800	284175160	5070	5070	5070	5070	0
225	20241212	151700	284175160	5070	5070	5070	5070	53
226	20241212	151600	283906450	5070	5070	5070	5070	103
227	20241212	151500	283384240	5070	5070	5070	5070	2
228	20241212	151400	283374100	5070	5070	5070	5070	0
229	20241212	151300	283374100	5070	5070	5070	5070	3
230	20241212	151200	283358890	5070	5070	5070	5070	2
231	20241212	151100	283348750	5070	5070	5070	5070	203
232	20241212	151000	282319540	5070	5070	5070	5070	1
233	20241212	150900	282314470	5070	5070	5070	5070	3
234	20241212	150800	282299260	5060	5060	5060	5060	838
235	20241212	150700	278058980	5060	5060	5060	5060	41
236	20241212	150600	277851520	5060	5060	5060	5060	3
237	20241212	150500	277836340	5060	5060	5060	5060	2
238	20241212	150400	277826220	5060	5060	5060	5060	5
239	20241212	150300	277800920	5060	5060	5060	5060	1
240	20241212	150200	277795860	5060	5060	5060	5060	2
241	20241212	150100	277785740	5060	5060	5060	5060	3
242	20241212	150000	277770560	5040	5040	5040	5040	102
243	20241212	145900	277256480	5040	5050	5050	5040	1156
244	20241212	145800	271429940	5040	5050	5060	5040	124
245	20241212	145700	270804050	5040	5040	5060	5040	261
246	20241212	145600	269488290	5040	5050	5050	5040	152
247	20241212	145500	268721210	5040	5040	5050	5040	179
248	20241212	145400	267819020	5050	5050	5050	5040	308
249	20241212	145300	266264140	5040	5050	5050	5040	209
250	20241212	145200	265210760	5040	5040	5050	5040	184
251	20241212	145100	264283110	5040	5030	5040	5030	184
252	20241212	145000	263356950	5030	5030	5050	5030	211
253	20241212	144900	262295150	5030	5040	5050	5030	162
254	20241212	144800	261479140	5040	5040	5050	5040	231
255	20241212	144700	260314870	5030	5030	5040	5030	218
256	20241212	144600	259218260	5030	5020	5050	5020	223
257	20241212	144500	258097090	5020	5040	5040	5020	1197
258	20241212	144400	252076420	5040	5030	5040	5030	157
259	20241212	144300	251286690	5030	5030	5040	5030	261
260	20241212	144200	249972800	5030	5030	5030	5030	155
261	20241212	144100	249193150	5030	5040	5040	5030	262
262	20241212	144000	247874980	5030	5030	5040	5030	1155
263	20241212	143900	242065030	5030	5040	5040	5030	155
264	20241212	143800	241285350	5030	5030	5030	5030	155
265	20241212	143700	240505700	5030	5030	5040	5030	258
266	20241212	143600	239207480	5030	5030	5040	5030	107
267	20241212	143500	238669240	5040	5030	5040	5030	1603
268	20241212	143400	230604640	5040	5050	5050	5030	159
269	20241212	143300	229804330	5030	5040	5040	5030	155
270	20241212	143200	229024470	5030	5030	5050	5030	233
271	20241212	143100	227851930	5040	5030	5040	5030	133
272	20241212	143000	227182660	5030	5030	5040	5030	257
273	20241212	142900	225889450	5030	5040	5040	5030	156
274	20241212	142800	225104560	5030	5040	5040	5030	155
275	20241212	142700	224324610	5030	5040	5040	5030	1155
276	20241212	142600	218514690	5040	5040	5050	5040	158
277	20241212	142500	217718340	5040	5040	5050	5040	209
278	20241212	142400	216664960	5040	5040	5050	5030	360
279	20241212	142300	214849080	5030	5030	5050	5030	209
280	20241212	142200	213797270	5020	5020	5030	5020	155
281	20241212	142100	213019050	5030	5030	5040	5020	299
282	20241212	142000	211515560	5030	5030	5040	5030	173
283	20241212	141900	210645190	5030	5020	5030	5020	429
284	20241212	141800	208487840	5020	5030	5030	5020	155
285	20241212	141700	207709620	5020	5020	5020	5020	155
286	20241212	141600	206931520	5020	5030	5030	5020	207
287	20241212	141500	205891830	5020	5030	5030	5020	155
288	20241212	141400	205113430	5030	5030	5040	5030	211
289	20241212	141300	204052060	5030	5030	5030	5030	155
290	20241212	141200	203272410	5030	5020	5040	5020	209
291	20241212	141100	202221650	5020	5030	5030	5020	156
292	20241212	141000	201438500	5020	5030	5030	5020	160
293	20241212	140900	200634760	5030	5030	5040	5020	203
294	20241212	140800	199614170	5030	5030	5030	5030	155
295	20241212	140700	198834520	5030	5030	5030	5030	206
296	20241212	140600	197798340	5030	5030	5030	5030	156
297	20241212	140500	197013660	5030	5020	5030	5020	216
298	20241212	140400	195927790	5030	5030	5040	5020	164
299	20241212	140300	195103210	5030	5030	5030	5030	176
300	20241212	140200	194217930	5030	5030	5030	5030	185
301	20241212	140100	193287380	5020	5030	5030	5020	156
302	20241212	140000	192504200	5020	5020	5030	5020	258
303	20241212	135900	191208760	5020	5030	5030	5020	155
304	20241212	135800	190430160	5020	5020	5020	5020	207
305	20241212	135700	189391020	5020	5020	5020	5020	155
306	20241212	135600	188612920	5020	5030	5030	5020	155
307	20241212	135500	187834640	5030	5030	5030	5020	198
308	20241212	135400	186840040	5020	5020	5020	5020	155
309	20241212	135300	186061940	5020	5020	5030	5020	254
310	20241212	135200	184786810	5020	5030	5030	5020	160
311	20241212	135100	183983460	5020	5020	5020	5020	207
312	20241212	135000	182944320	5040	5030	5040	5030	1005
313	20241212	134900	177889160	5030	5030	5030	5030	155
314	20241212	134800	177109510	5030	5030	5030	5030	207
315	20241212	134700	176068300	5030	5030	5030	5030	183
316	20241212	134600	175147810	5030	5030	5030	5030	207
317	20241212	134500	174106600	5040	5030	5040	5030	288
318	20241212	134400	172656990	5030	5030	5030	5030	210
319	20241212	134300	171600690	5030	5030	5040	5030	1844
320	20241212	134200	162324880	5030	5040	5040	5030	304
321	20241212	134100	160793240	5040	5050	5050	5030	175
322	20241212	134000	159912070	5040	5050	5050	5040	3207
323	20241212	133900	143746720	5050	5050	5050	5050	155
324	20241212	133800	142963970	5050	5050	5050	5050	52
325	20241212	133700	142701370	5050	5050	5050	5050	0
326	20241212	133600	142701370	5050	5050	5050	5050	0
327	20241212	133500	142701370	5050	5050	5050	5050	60
328	20241212	133400	142398370	5050	5050	5050	5050	140
329	20241212	133300	141691370	5050	5050	5050	5050	0
330	20241212	133200	141691370	5050	5050	5050	5050	0
331	20241212	133100	141691370	5050	5060	5060	5050	108
332	20241212	133000	141145050	5060	5060	5060	5060	108
333	20241212	132900	140598570	5050	5050	5050	5050	0
334	20241212	132800	140598570	5050	5050	5050	5050	8
335	20241212	132700	140558170	5060	5060	5060	5060	0
336	20241212	132600	140558170	5060	5060	5060	5060	89
337	20241212	132500	140107830	5050	5050	5050	5050	0
338	20241212	132400	140107830	5050	5050	5050	5050	0
339	20241212	132300	140107830	5050	5050	5050	5050	0
340	20241212	132200	140107830	5050	5050	5050	5050	0
341	20241212	132100	140107830	5050	5050	5050	5050	0
342	20241212	132000	140107830	5050	5050	5050	5050	0
343	20241212	131900	140107830	5050	5050	5050	5050	0
344	20241212	131800	140107830	5050	5050	5050	5050	114
345	20241212	131700	139532130	5070	5070	5070	5070	1
346	20241212	131600	139527060	5050	5060	5060	5050	1001
347	20241212	131500	134472000	5060	5060	5060	5060	548
348	20241212	131400	131699120	5060	5060	5060	5060	190
349	20241212	131300	130737720	5060	5060	5060	5060	0
350	20241212	131200	130737720	5060	5060	5060	5060	8
351	20241212	131100	130697240	5060	5060	5060	5060	59
352	20241212	131000	130398700	5050	5050	5050	5050	1
353	20241212	130900	130393650	5060	5060	5060	5060	0
354	20241212	130800	130393650	5060	5060	5060	5050	2043
355	20241212	130700	120076070	5050	5050	5050	5050	0
356	20241212	130600	120076070	5050	5050	5050	5050	0
357	20241212	130500	120076070	5050	5050	5050	5050	1
358	20241212	130400	120071020	5060	5060	5060	5060	0
359	20241212	130300	120071020	5060	5060	5060	5060	1
360	20241212	130200	120065960	5050	5050	5050	5050	0
361	20241212	130100	120065960	5050	5050	5050	5050	0
362	20241212	130000	120065960	5050	5050	5050	5050	0
363	20241212	125900	120065960	5050	5050	5050	5050	0
364	20241212	125800	120065960	5050	5050	5050	5050	0
365	20241212	125700	120065960	5050	5050	5050	5050	0
366	20241212	125600	120065960	5050	5050	5050	5050	0
367	20241212	125500	120065960	5050	5060	5060	5050	2257
368	20241212	125400	108666810	5070	5070	5070	5070	0
369	20241212	125300	108666810	5070	5070	5070	5070	0
370	20241212	125200	108666810	5070	5070	5070	5070	0
371	20241212	125100	108666810	5070	5070	5070	5070	0
372	20241212	125000	108666810	5070	5070	5070	5070	14
373	20241212	124900	108595830	5070	5070	5070	5070	0
374	20241212	124800	108595830	5070	5070	5070	5070	4
375	20241212	124700	108575550	5080	5080	5080	5080	0
376	20241212	124600	108575550	5080	5080	5080	5080	0
377	20241212	124500	108575550	5080	5080	5080	5080	0
378	20241212	124400	108575550	5080	5080	5080	5080	1
379	20241212	124300	108570470	5070	5070	5070	5070	0
380	20241212	124200	108570470	5070	5070	5070	5070	35
381	20241212	124100	108393020	5070	5070	5070	5070	0
382	20241212	124000	108393020	5070	5070	5070	5070	0
383	20241212	123900	108393020	5070	5070	5070	5070	0
384	20241212	123800	108393020	5070	5070	5070	5070	36
385	20241212	123700	108210500	5070	5070	5070	5070	0
386	20241212	123600	108210500	5070	5070	5070	5070	0
387	20241212	123500	108210500	5070	5070	5070	5070	2
388	20241212	123400	108200360	5070	5070	5070	5070	0
389	20241212	123300	108200360	5070	5070	5070	5070	0
390	20241212	123200	108200360	5070	5070	5070	5070	0
391	20241212	123100	108200360	5070	5070	5070	5070	0
392	20241212	123000	108200360	5070	5070	5070	5070	0
393	20241212	122900	108200360	5070	5070	5070	5070	0
394	20241212	122800	108200360	5070	5070	5070	5070	149
395	20241212	122700	107444930	5070	5070	5070	5070	651
396	20241212	122600	104144360	5070	5070	5070	5070	18
397	20241212	122500	104053100	5070	5070	5070	5070	18
398	20241212	122400	103961840	5060	5060	5070	5050	111
399	20241212	122300	103401020	5060	5060	5060	5060	3
400	20241212	122200	103385840	5080	5080	5080	5080	0
401	20241212	122100	103385840	5080	5080	5080	5080	0
402	20241212	122000	103385840	5080	5080	5080	5080	1
403	20241212	121900	103380760	5060	5060	5060	5060	1
404	20241212	121800	103375700	5080	5060	5080	5060	14
405	20241212	121700	103304840	5070	5070	5070	5070	19
406	20241212	121600	103208510	5080	5080	5080	5080	0
407	20241212	121500	103208510	5080	5080	5080	5080	0
408	20241212	121400	103208510	5080	5080	5080	5080	0
409	20241212	121300	103208510	5080	5080	5080	5080	0
410	20241212	121200	103208510	5080	5070	5080	5070	909
411	20241212	121100	98599870	5070	5070	5070	5070	0
412	20241212	121000	98599870	5070	5070	5070	5070	0
413	20241212	120900	98599870	5070	5070	5070	5070	2092
414	20241212	120800	87993430	5070	5070	5070	5070	1
415	20241212	120700	87988360	5060	5060	5060	5060	3
416	20241212	120600	87973180	5060	5060	5060	5060	314
417	20241212	120500	86384340	5060	5060	5060	5060	221
418	20241212	120400	85266080	5070	5070	5070	5070	0
419	20241212	120300	85266080	5070	5070	5070	5070	0
420	20241212	120200	85266080	5070	5070	5070	5070	0
421	20241212	120100	85266080	5070	5070	5070	5070	24
422	20241212	120000	85144400	5070	5070	5070	5070	18
423	20241212	115900	85053140	5070	5070	5070	5070	0
424	20241212	115800	85053140	5070	5070	5070	5070	0
425	20241212	115700	85053140	5070	5070	5070	5070	10
426	20241212	115600	85002440	5080	5060	5080	5060	827
427	20241212	115500	80817800	5060	5070	5080	5060	2092
428	20241212	115400	70230420	5090	5090	5090	5090	0
429	20241212	115300	70230420	5090	5090	5090	5090	0
430	20241212	115200	70230420	5090	5090	5090	5090	0
431	20241212	115100	70230420	5090	5090	5090	5090	0
432	20241212	115000	70230420	5090	5090	5090	5090	0
433	20241212	114900	70230420	5090	5090	5090	5090	0
434	20241212	114800	70230420	5090	5090	5090	5090	0
435	20241212	114700	70230420	5090	5080	5090	5070	201
436	20241212	114600	69210900	5090	5090	5090	5090	0
437	20241212	114500	69210900	5090	5090	5090	5090	0
438	20241212	114400	69210900	5090	5090	5090	5090	0
439	20241212	114300	69210900	5090	5090	5090	5090	0
440	20241212	114200	69210900	5090	5090	5090	5090	0
441	20241212	114100	69210900	5090	5090	5090	5090	0
442	20241212	114000	69210900	5090	5090	5090	5090	0
443	20241212	113900	69210900	5090	5090	5090	5090	0
444	20241212	113800	69210900	5090	5090	5090	5090	0
445	20241212	113700	69210900	5090	5090	5090	5090	0
446	20241212	113600	69210900	5090	5090	5090	5090	0
447	20241212	113500	69210900	5090	5090	5090	5090	0
448	20241212	113400	69210900	5090	5090	5090	5090	0
449	20241212	113300	69210900	5090	5090	5090	5090	0
450	20241212	113200	69210900	5090	5090	5090	5090	0
451	20241212	113100	69210900	5090	5090	5090	5090	0
452	20241212	113000	69210900	5090	5090	5090	5090	0
453	20241212	112900	69210900	5090	5090	5090	5090	0
454	20241212	112800	69210900	5090	5090	5090	5090	0
455	20241212	112700	69210900	5090	5090	5090	5090	0
456	20241212	112600	69210900	5090	5090	5090	5090	0
457	20241212	112500	69210900	5090	5090	5090	5090	0
458	20241212	112400	69210900	5090	5090	5090	5090	0
459	20241212	112300	69210900	5090	5090	5090	5090	36
460	20241212	112200	69027660	5080	5080	5080	5080	4
461	20241212	112100	69007340	5080	5080	5080	5080	0
462	20241212	112000	69007340	5080	5080	5080	5080	0
463	20241212	111900	69007340	5080	5080	5080	5080	0
464	20241212	111800	69007340	5080	5080	5080	5080	5
465	20241212	111700	68981940	5090	5090	5090	5090	0
466	20241212	111600	68981940	5090	5090	5090	5090	18
467	20241212	111500	68890320	5090	5090	5090	5090	0
468	20241212	111400	68890320	5090	5090	5090	5090	18
469	20241212	111300	68798700	5090	5090	5090	5090	0
470	20241212	111200	68798700	5090	5090	5090	5090	0
471	20241212	111100	68798700	5090	5090	5090	5090	0
472	20241212	111000	68798700	5090	5090	5090	5090	0
473	20241212	110900	68798700	5090	5090	5090	5090	0
474	20241212	110800	68798700	5090	5090	5090	5090	18
475	20241212	110700	68707080	5090	5090	5090	5090	18
476	20241212	110600	68615460	5090	5090	5090	5090	36
477	20241212	110500	68432220	5090	5090	5090	5090	18
478	20241212	110400	68340600	5090	5090	5090	5090	0
479	20241212	110300	68340600	5090	5090	5090	5090	0
480	20241212	110200	68340600	5090	5090	5090	5090	0
481	20241212	110100	68340600	5090	5090	5090	5090	0
482	20241212	110000	68340600	5090	5090	5090	5090	0
483	20241212	105900	68340600	5090	5090	5090	5090	0
484	20241212	105800	68340600	5090	5090	5090	5090	0
485	20241212	105700	68340600	5090	5090	5090	5090	0
486	20241212	105600	68340600	5090	5090	5090	5090	0
487	20241212	105500	68340600	5090	5090	5090	5090	36
488	20241212	105400	68157360	5090	5090	5090	5090	5
489	20241212	105300	68131910	5090	5090	5090	5090	23
490	20241212	105200	68014840	5090	5090	5090	5090	0
491	20241212	105100	68014840	5090	5090	5090	5090	149
492	20241212	105000	67256430	5090	5090	5090	5090	0
493	20241212	104900	67256430	5090	5090	5090	5090	10
494	20241212	104800	67205530	5090	5090	5090	5090	28
495	20241212	104700	67063010	5090	5090	5090	5090	0
496	20241212	104600	67063010	5090	5090	5090	5090	5
497	20241212	104500	67037560	5100	5100	5100	5100	18
498	20241212	104400	66945760	5100	5100	5100	5100	0
499	20241212	104300	66945760	5100	5100	5100	5100	54
500	20241212	104200	66670360	5100	5100	5100	5100	68
501	20241212	104100	66323560	5090	5090	5090	5090	164
502	20241212	104000	65488800	5090	5090	5090	5090	0
503	20241212	103900	65488800	5090	5080	5090	5080	150
504	20241212	103800	64726790	5080	5080	5080	5080	350
505	20241212	103700	62948790	5080	5080	5080	5080	0
506	20241212	103600	62948790	5080	5080	5080	5080	0
507	20241212	103500	62948790	5080	5080	5080	5080	1
508	20241212	103400	62943710	5060	5070	5070	5060	3000
509	20241212	103300	47759940	5080	5080	5080	5080	304
510	20241212	103200	46215620	5100	5100	5100	5100	0
511	20241212	103100	46215620	5100	5100	5100	5100	0
512	20241212	103000	46215620	5100	5100	5100	5100	0
513	20241212	102900	46215620	5100	5100	5100	5100	0
514	20241212	102800	46215620	5100	5100	5100	5100	36
515	20241212	102700	46032020	5100	5100	5100	5100	1
516	20241212	102600	46026920	5090	5090	5090	5090	0
517	20241212	102500	46026920	5090	5090	5090	5090	480
518	20241212	102400	43583720	5100	5100	5100	5100	28
519	20241212	102300	43440920	5100	5090	5100	5090	231
520	20241212	102200	42265120	5090	5090	5090	5090	0
521	20241212	102100	42265120	5090	5090	5090	5090	0
522	20241212	102000	42265120	5090	5090	5090	5090	0
523	20241212	101900	42265120	5090	5090	5090	5090	46
524	20241212	101800	42030980	5090	5080	5090	5080	28
525	20241212	101700	41888730	5080	5080	5080	5080	0
526	20241212	101600	41888730	5080	5080	5080	5080	1
527	20241212	101500	41883650	5060	5060	5060	5060	0
528	20241212	101400	41883650	5060	5060	5060	5060	70
529	20241212	101300	41529450	5090	5090	5090	5090	0
530	20241212	101200	41529450	5090	5090	5090	5090	1
531	20241212	101100	41524360	5060	5060	5070	5060	750
532	20241212	101000	37729180	5060	5070	5070	5060	530
533	20241212	100900	35045880	5080	5080	5080	5080	20
534	20241212	100800	34944280	5090	5090	5090	5090	18
535	20241212	100700	34852660	5090	5090	5090	5090	36
536	20241212	100600	34669420	5090	5090	5090	5090	0
537	20241212	100500	34669420	5090	5090	5090	5090	0
538	20241212	100400	34669420	5090	5090	5090	5080	98
539	20241212	100300	34171210	5090	5080	5090	5080	59
540	20241212	100200	33871300	5080	5080	5080	5080	0
541	20241212	100100	33871300	5080	5080	5080	5080	10
542	20241212	100000	33820500	5080	5080	5080	5080	19
543	20241212	095900	33723980	5070	5080	5080	5070	41
544	20241212	095800	33516100	5070	5070	5070	5070	0
545	20241212	095700	33516100	5070	5070	5070	5070	0
546	20241212	095600	33516100	5070	5070	5070	5070	1
547	20241212	095500	33511030	5060	5060	5060	5060	0
548	20241212	095400	33511030	5060	5060	5060	5060	0
549	20241212	095300	33511030	5060	5060	5060	5060	500
550	20241212	095200	30981030	5070	5090	5090	5070	166
551	20241212	095100	30138690	5080	5080	5080	5080	28
552	20241212	095000	29996450	5090	5090	5090	5090	0
553	20241212	094900	29996450	5090	5070	5090	5070	1301
554	20241212	094800	23400360	5080	5080	5080	5080	11
555	20241212	094700	23344480	5080	5080	5080	5080	530
556	20241212	094600	20652080	5080	5080	5080	5080	0
557	20241212	094500	20652080	5080	5080	5080	5080	0
558	20241212	094400	20652080	5080	5080	5080	5080	0
559	20241212	094300	20652080	5080	5080	5080	5080	225
560	20241212	094200	19509080	5100	5090	5100	5080	322
561	20241212	094100	17870600	5100	5100	5100	5100	1
562	20241212	094000	17865500	5090	5090	5090	5090	0
563	20241212	093900	17865500	5090	5090	5090	5090	59
564	20241212	093800	17565190	5090	5090	5090	5090	0
565	20241212	093700	17565190	5090	5090	5090	5090	10
566	20241212	093600	17514290	5090	5090	5090	5090	211
567	20241212	093500	16440300	5100	5100	5100	5100	1
568	20241212	093400	16435200	5090	5090	5090	5090	0
569	20241212	093300	16435200	5090	5090	5090	5090	9
570	20241212	093200	16389390	5100	5100	5100	5100	0
571	20241212	093100	16389390	5100	5100	5100	5100	36
572	20241212	093000	16205790	5100	5100	5100	5100	0
573	20241212	092900	16205790	5100	5100	5100	5100	0
574	20241212	092800	16205790	5100	5100	5100	5100	0
575	20241212	092700	16205790	5100	5100	5100	5100	0
576	20241212	092600	16205790	5100	5100	5100	5100	18
577	20241212	092500	16113990	5100	5100	5100	5100	0
578	20241212	092400	16113990	5100	5100	5100	5100	0
579	20241212	092300	16113990	5100	5100	5100	5100	36
580	20241212	092200	15930390	5090	5090	5090	5090	54
581	20241212	092100	15655530	5090	5090	5090	5090	28
582	20241212	092000	15513010	5100	5100	5100	5100	301
583	20241212	091900	13977910	5090	5090	5090	5090	0
584	20241212	091800	13977910	5090	5090	5100	5090	129
585	20241212	091700	13321290	5100	5100	5100	5100	5
586	20241212	091600	13295790	5080	5080	5080	5080	0
587	20241212	091500	13295790	5080	5090	5090	5080	102
588	20241212	091400	12777330	5090	5090	5090	5090	18
589	20241212	091300	12685710	5090	5100	5100	5090	19
590	20241212	091200	12588990	5090	5080	5090	5080	185
591	20241212	091100	11648190	5090	5090	5090	5090	1
592	20241212	091000	11643100	5080	5080	5080	5080	1
593	20241212	090900	11638020	5090	5090	5090	5090	1002
594	20241212	090800	6537840	5080	5090	5090	5080	2
595	20241212	090700	6527670	5070	5080	5080	5070	43
596	20241212	090600	6309480	5090	5080	5090	5080	1037
597	20241212	090500	1041160	5080	5080	5080	5080	140
598	20241212	090400	329960	5080	5080	5080	5080	36
599	20241212	090300	147080	5070	5070	5070	5070	0
600	20241212	090200	147080	5070	5070	5070	5070	0
601	20241212	090100	147080	5070	5070	5070	5070	20
602	20241212	090000	45680	5080	5070	5080	5070	9