KissMeData/015230/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185900	276635505	5050	5050	5050	5050	1391
3	20241212	185800	276635505	5050	5050	5050	5050	0
4	20241212	185700	276635505	5050	5050	5050	5050	0
5	20241212	185600	276635505	5050	5050	5050	5050	0
6	20241212	185500	276635505	5050	5050	5050	5050	0
7	20241212	185400	276635505	5050	5050	5050	5050	0
8	20241212	185300	276635505	5050	5050	5050	5050	0
9	20241212	185200	276635505	5050	5050	5050	5050	0
10	20241212	185100	276635505	5050	5050	5050	5050	0
11	20241212	185000	276635505	5050	5050	5050	5050	0
12	20241212	184900	276635505	5050	5050	5050	5050	0
13	20241212	184800	276635505	5050	5050	5050	5050	0
14	20241212	184700	276635505	5050	5050	5050	5050	0
15	20241212	184600	276635505	5050	5050	5050	5050	0
16	20241212	184500	276635505	5050	5050	5050	5050	0
17	20241212	184400	276635505	5050	5050	5050	5050	0
18	20241212	184300	276635505	5050	5050	5050	5050	0
19	20241212	184200	276635505	5050	5050	5050	5050	0
20	20241212	184100	276635505	5050	5050	5050	5050	0
21	20241212	184000	276635505	5050	5050	5050	5050	0
22	20241212	183900	276635505	5050	5050	5050	5050	0
23	20241212	183800	276635505	5050	5050	5050	5050	0
24	20241212	183700	276635505	5050	5050	5050	5050	0
25	20241212	183600	276635505	5050	5050	5050	5050	0
26	20241212	183500	276635505	5050	5050	5050	5050	0
27	20241212	183400	276635505	5050	5050	5050	5050	0
28	20241212	183300	276635505	5050	5050	5050	5050	0
29	20241212	183200	276635505	5050	5050	5050	5050	0
30	20241212	183100	276635505	5050	5050	5050	5050	0
31	20241212	183000	276635505	5050	5050	5050	5050	0
32	20241212	182900	276635505	5050	5050	5050	5050	1391
33	20241212	182800	276635505	5050	5050	5050	5050	0
34	20241212	182700	276635505	5050	5050	5050	5050	0
35	20241212	182600	276635505	5050	5050	5050	5050	0
36	20241212	182500	276635505	5050	5050	5050	5050	0
37	20241212	182400	276635505	5050	5050	5050	5050	0
38	20241212	182300	276635505	5050	5050	5050	5050	0
39	20241212	182200	276635505	5050	5050	5050	5050	0
40	20241212	182100	276635505	5050	5050	5050	5050	0
41	20241212	182000	276635505	5050	5050	5050	5050	0
42	20241212	181900	276635505	5050	5050	5050	5050	0
43	20241212	181800	276635505	5050	5050	5050	5050	0
44	20241212	181700	276635505	5050	5050	5050	5050	0
45	20241212	181600	276635505	5050	5050	5050	5050	0
46	20241212	181500	276635505	5050	5050	5050	5050	0
47	20241212	181400	276635505	5050	5050	5050	5050	0
48	20241212	181300	276635505	5050	5050	5050	5050	0
49	20241212	181200	276635505	5050	5050	5050	5050	0
50	20241212	181100	276635505	5050	5050	5050	5050	0
51	20241212	181000	276635505	5050	5050	5050	5050	0
52	20241212	180900	276635505	5050	5050	5050	5050	0
53	20241212	180800	276635505	5050	5050	5050	5050	0
54	20241212	180700	276635505	5050	5050	5050	5050	0
55	20241212	180600	276635505	5050	5050	5050	5050	0
56	20241212	180500	276635505	5050	5050	5050	5050	0
57	20241212	180400	276635505	5050	5050	5050	5050	0
58	20241212	180300	276635505	5050	5050	5050	5050	0
59	20241212	180200	276635505	5050	5050	5050	5050	0
60	20241212	180100	276635505	5050	5050	5050	5050	0
61	20241212	180000	276635505	5050	5050	5050	5050	0
62	20241212	175900	276635505	5050	5050	5050	5050	1391
63	20241212	175800	276635505	5050	5050	5050	5050	0
64	20241212	175700	276635505	5050	5050	5050	5050	0
65	20241212	175600	276635505	5050	5050	5050	5050	0
66	20241212	175500	276635505	5050	5050	5050	5050	0
67	20241212	175400	276635505	5050	5050	5050	5050	0
68	20241212	175300	276635505	5050	5050	5050	5050	0
69	20241212	175200	276635505	5050	5050	5050	5050	0
70	20241212	175100	276635505	5050	5050	5050	5050	0
71	20241212	175000	276635505	5050	5050	5050	5050	0
72	20241212	174900	276635505	5050	5050	5050	5050	0
73	20241212	174800	276635505	5050	5050	5050	5050	0
74	20241212	174700	276635505	5050	5050	5050	5050	0
75	20241212	174600	276635505	5050	5050	5050	5050	0
76	20241212	174500	276635505	5050	5050	5050	5050	0
77	20241212	174400	276635505	5050	5050	5050	5050	0
78	20241212	174300	276635505	5050	5050	5050	5050	0
79	20241212	174200	276635505	5050	5050	5050	5050	0
80	20241212	174100	276635505	5050	5050	5050	5050	0
81	20241212	174000	276635505	5050	5050	5050	5050	0
82	20241212	173900	276635505	5050	5050	5050	5050	0
83	20241212	173800	276635505	5050	5050	5050	5050	0
84	20241212	173700	276635505	5050	5050	5050	5050	0
85	20241212	173600	276635505	5050	5050	5050	5050	0
86	20241212	173500	276635505	5050	5050	5050	5050	0
87	20241212	173400	276635505	5050	5050	5050	5050	0
88	20241212	173300	276635505	5050	5050	5050	5050	0
89	20241212	173200	276635505	5050	5050	5050	5050	0
90	20241212	173100	276635505	5050	5050	5050	5050	0
91	20241212	173000	276635505	5050	5050	5050	5050	0
92	20241212	172900	276635505	5050	5050	5050	5050	1391
93	20241212	172800	276635505	5050	5050	5050	5050	0
94	20241212	172700	276635505	5050	5050	5050	5050	0
95	20241212	172600	276635505	5050	5050	5050	5050	0
96	20241212	172500	276635505	5050	5050	5050	5050	0
97	20241212	172400	276635505	5050	5050	5050	5050	0
98	20241212	172300	276635505	5050	5050	5050	5050	0
99	20241212	172200	276635505	5050	5050	5050	5050	0
100	20241212	172100	276635505	5050	5050	5050	5050	0
101	20241212	172000	276635505	5050	5050	5050	5050	0
102	20241212	171900	276635505	5050	5050	5050	5050	0
103	20241212	171800	276635505	5050	5050	5050	5050	0
104	20241212	171700	276635505	5050	5050	5050	5050	0
105	20241212	171600	276635505	5050	5050	5050	5050	0
106	20241212	171500	276635505	5050	5050	5050	5050	0
107	20241212	171400	276635505	5050	5050	5050	5050	0
108	20241212	171300	276635505	5050	5050	5050	5050	0
109	20241212	171200	276635505	5050	5050	5050	5050	0
110	20241212	171100	276635505	5050	5050	5050	5050	0
111	20241212	171000	276635505	5050	5050	5050	5050	0
112	20241212	170900	276635505	5050	5050	5050	5050	0
113	20241212	170800	276635505	5050	5050	5050	5050	0
114	20241212	170700	276635505	5050	5050	5050	5050	0
115	20241212	170600	276635505	5050	5050	5050	5050	0
116	20241212	170500	276635505	5050	5050	5050	5050	0
117	20241212	170400	276635505	5050	5050	5050	5050	0
118	20241212	170300	276635505	5050	5050	5050	5050	0
119	20241212	170200	276635505	5050	5050	5050	5050	0
120	20241212	170100	276635505	5050	5050	5050	5050	0
121	20241212	170000	276635505	5050	5050	5050	5050	0
122	20241212	165900	276635505	5050	5050	5050	5050	1391
123	20241212	165800	276635505	5050	5050	5050	5050	0
124	20241212	165700	276635505	5050	5050	5050	5050	0
125	20241212	165600	276635505	5050	5050	5050	5050	0
126	20241212	165500	276635505	5050	5050	5050	5050	0
127	20241212	165400	276635505	5050	5050	5050	5050	0
128	20241212	165300	276635505	5050	5050	5050	5050	0
129	20241212	165200	276635505	5050	5050	5050	5050	0
130	20241212	165100	276635505	5050	5050	5050	5050	0
131	20241212	165000	276635505	5050	5050	5050	5050	0
132	20241212	164900	276635505	5050	5050	5050	5050	0
133	20241212	164800	276635505	5050	5050	5050	5050	0
134	20241212	164700	276635505	5050	5050	5050	5050	0
135	20241212	164600	276635505	5050	5050	5050	5050	0
136	20241212	164500	276635505	5050	5050	5050	5050	0
137	20241212	164400	276635505	5050	5050	5050	5050	0
138	20241212	164300	276635505	5050	5050	5050	5050	0
139	20241212	164200	276635505	5050	5050	5050	5050	0
140	20241212	164100	276635505	5050	5050	5050	5050	0
141	20241212	164000	276635505	5050	5050	5050	5050	0
142	20241212	163900	276635505	5050	5050	5050	5050	0
143	20241212	163800	276635505	5050	5050	5050	5050	0
144	20241212	163700	276635505	5050	5050	5050	5050	0
145	20241212	163600	276635505	5050	5050	5050	5050	0
146	20241212	163500	276635505	5050	5050	5050	5050	0
147	20241212	163400	276635505	5050	5050	5050	5050	0
148	20241212	163300	276635505	5050	5050	5050	5050	0
149	20241212	163200	276635505	5050	5050	5050	5050	0
150	20241212	163100	276635505	5050	5050	5050	5050	0
151	20241212	163000	276635505	5050	5050	5050	5050	0
152	20241212	162900	276635505	5050	5050	5050	5050	1391
153	20241212	162800	276635505	5050	5050	5050	5050	0
154	20241212	162700	276635505	5050	5050	5050	5050	0
155	20241212	162600	276635505	5050	5050	5050	5050	0
156	20241212	162500	276635505	5050	5050	5050	5050	0
157	20241212	162400	276635505	5050	5050	5050	5050	0
158	20241212	162300	276635505	5050	5050	5050	5050	0
159	20241212	162200	276635505	5050	5050	5050	5050	0
160	20241212	162100	276635505	5050	5050	5050	5050	0
161	20241212	162000	276635505	5050	5050	5050	5050	0
162	20241212	161900	276635505	5050	5050	5050	5050	0
163	20241212	161800	276635505	5050	5050	5050	5050	0
164	20241212	161700	276635505	5050	5050	5050	5050	0
165	20241212	161600	276635505	5050	5050	5050	5050	0
166	20241212	161500	276635505	5050	5050	5050	5050	0
167	20241212	161400	276635505	5050	5050	5050	5050	0
168	20241212	161300	276635505	5050	5050	5050	5050	0
169	20241212	161200	276635505	5050	5050	5050	5050	0
170	20241212	161100	276635505	5050	5050	5050	5050	0
171	20241212	161000	276635505	5050	5050	5050	5050	0
172	20241212	160900	276635505	5050	5050	5050	5050	0
173	20241212	160800	276635505	5050	5050	5050	5050	0
174	20241212	160700	276635505	5050	5050	5050	5050	0
175	20241212	160600	276635505	5050	5050	5050	5050	0
176	20241212	160500	276635505	5050	5050	5050	5050	0
177	20241212	160400	276635505	5050	5050	5050	5050	0
178	20241212	160300	276635505	5050	5050	5050	5050	0
179	20241212	160200	276635505	5050	5050	5050	5050	0
180	20241212	160100	276635505	5050	5050	5050	5050	0
181	20241212	160000	276635505	5050	5050	5050	5050	0
182	20241212	155900	276635505	5050	5050	5050	5050	1391
183	20241212	155800	276635505	5050	5050	5050	5050	0
184	20241212	155700	276635505	5050	5050	5050	5050	0
185	20241212	155600	276635505	5050	5050	5050	5050	0
186	20241212	155500	276635505	5050	5050	5050	5050	0
187	20241212	155400	276635505	5050	5050	5050	5050	0
188	20241212	155300	276635505	5050	5050	5050	5050	0
189	20241212	155200	276635505	5050	5050	5050	5050	0
190	20241212	155100	276635505	5050	5050	5050	5050	0
191	20241212	155000	276635505	5050	5050	5050	5050	0
192	20241212	154900	276635505	5050	5050	5050	5050	0
193	20241212	154800	276635505	5050	5050	5050	5050	0
194	20241212	154700	276635505	5050	5050	5050	5050	0
195	20241212	154600	276635505	5050	5050	5050	5050	0
196	20241212	154500	276635505	5050	5050	5050	5050	0
197	20241212	154400	276635505	5050	5050	5050	5050	0
198	20241212	154300	276635505	5050	5050	5050	5050	0
199	20241212	154200	276635505	5050	5050	5050	5050	0
200	20241212	154100	276635505	5050	5050	5050	5050	0
201	20241212	154000	276635505	5050	5050	5050	5050	0
202	20241212	153900	276635505	5050	5050	5050	5050	0
203	20241212	153800	276635505	5050	5050	5050	5050	0
204	20241212	153700	276635505	5050	5050	5050	5050	0
205	20241212	153600	276635505	5050	5050	5050	5050	0
206	20241212	153500	276635505	5050	5050	5050	5050	0
207	20241212	153400	276635505	5050	5050	5050	5050	0
208	20241212	153300	276635505	5050	5050	5050	5050	0
209	20241212	153200	276635505	5050	5050	5050	5050	0
210	20241212	153100	276635505	5050	5050	5050	5050	0
211	20241212	153000	276635505	5050	5050	5050	5050	1391
212	20241212	152900	269610955	5050	5050	5050	5050	0
213	20241212	152800	269610955	5050	5050	5050	5050	0
214	20241212	152700	269610955	5050	5050	5050	5050	0
215	20241212	152600	269610955	5050	5050	5050	5050	0
216	20241212	152500	269610955	5050	5050	5050	5050	0
217	20241212	152400	269610955	5050	5050	5050	5050	0
218	20241212	152300	269610955	5050	5050	5050	5050	0
219	20241212	152200	269610955	5050	5050	5050	5050	0
220	20241212	152100	269610955	5050	5050	5050	5050	0
221	20241212	152000	269610955	5050	5050	5050	5050	0
222	20241212	151900	269610955	5050	5050	5050	5050	100
223	20241212	151800	269105955	5050	5050	5050	5050	0
224	20241212	151700	269105955	5050	5030	5050	5030	211
225	20241212	151600	268044545	5050	5050	5050	5050	2
226	20241212	151500	268034445	5050	5050	5050	5050	3
227	20241212	151400	268019295	5050	5050	5050	5050	0
228	20241212	151300	268019295	5050	5030	5050	5030	270
229	20241212	151200	266661155	5050	5050	5050	5050	3
230	20241212	151100	266646005	5050	5050	5050	5050	2
231	20241212	151000	266635905	5030	5030	5030	5030	7
232	20241212	150900	266600695	5050	5050	5050	5050	3
233	20241212	150800	266585545	5050	5050	5050	5050	2
234	20241212	150700	266575445	5050	5030	5050	5030	8
235	20241212	150600	266535185	5050	5050	5050	5050	3
236	20241212	150500	266520035	5050	5050	5050	5050	103
237	20241212	150400	265999885	5050	5050	5050	5050	3
238	20241212	150300	265984735	5030	5030	5030	5030	7
239	20241212	150200	265949525	5050	5050	5050	5050	2
240	20241212	150100	265939425	5050	5050	5050	5050	3
241	20241212	150000	265924275	5050	5030	5050	5030	7
242	20241212	145900	265889045	5050	5050	5050	5050	2
243	20241212	145800	265878945	5050	5050	5050	5050	3
244	20241212	145700	265863795	5050	5030	5050	5030	9
245	20241212	145600	265818485	5050	5050	5050	5050	0
246	20241212	145500	265818485	5050	5050	5050	5050	3
247	20241212	145400	265803335	5050	5050	5050	5050	2
248	20241212	145300	265793235	5050	5050	5050	5030	11
249	20241212	145200	265737825	5050	5050	5050	5050	0
250	20241212	145100	265737825	5050	5050	5050	5050	2
251	20241212	145000	265727725	5050	5050	5050	5030	520
252	20241212	144900	263101865	5050	5050	5050	5050	0
253	20241212	144800	263101865	5050	5050	5050	5050	2
254	20241212	144700	263091765	5050	5050	5050	5050	3
255	20241212	144600	263076615	5050	5050	5050	5050	2
256	20241212	144500	263066515	5050	5050	5050	5050	0
257	20241212	144400	263066515	5050	5050	5050	5050	3
258	20241212	144300	263051365	5050	5040	5050	5040	3
259	20241212	144200	263036235	5050	5040	5050	5040	101
260	20241212	144100	262527185	5050	5040	5050	5040	4
261	20241212	144000	262506995	5050	5050	5050	5050	2
262	20241212	143900	262496895	5050	5040	5050	5040	2181
263	20241212	143800	251503245	5040	5040	5040	5040	36
264	20241212	143700	251321805	5040	5030	5040	5030	10
265	20241212	143600	251271475	5040	5040	5040	5040	3
266	20241212	143500	251256355	5030	5030	5030	5030	57
267	20241212	143400	250969645	5040	5040	5040	5040	2
268	20241212	143300	250959565	5020	5040	5040	5020	10
269	20241212	143200	250909305	5040	5040	5040	5040	2
270	20241212	143100	250899225	5040	5040	5040	5040	0
271	20241212	143000	250899225	5040	5020	5040	5020	14
272	20241212	142900	250828865	5040	5040	5040	5040	2
273	20241212	142800	250818785	5040	5040	5040	5040	3
274	20241212	142700	250803665	5020	5020	5020	5020	10
275	20241212	142600	250753465	5040	5040	5040	5040	2
276	20241212	142500	250743385	5040	5020	5040	5020	13
277	20241212	142400	250678065	5040	5040	5040	5040	0
278	20241212	142300	250678065	5040	5040	5040	5040	3
279	20241212	142200	250662945	5020	5040	5040	5020	13
280	20241212	142100	250597625	5040	5040	5040	5040	2
281	20241212	142000	250587545	5030	5020	5030	5020	17
282	20241212	141900	250502195	5040	5040	5040	5040	4
283	20241212	141800	250482035	5020	5030	5040	5020	345
284	20241212	141700	248746765	5020	5030	5030	5020	551
285	20241212	141600	245975895	5030	5010	5030	5010	13
286	20241212	141500	245910705	5030	5030	5030	5030	2
287	20241212	141400	245900645	5030	5010	5030	5010	17
288	20241212	141300	245815415	5010	5010	5010	5010	10
289	20241212	141200	245765315	5030	5030	5030	5030	1002
290	20241212	141100	240725255	5010	5030	5030	5010	83
291	20241212	141000	240309365	5030	5030	5030	5030	0
292	20241212	140900	240309365	5030	5000	5030	5000	12
293	20241212	140800	240249305	5030	5030	5030	5030	0
294	20241212	140700	240249305	5030	5000	5030	5000	25
295	20241212	140600	240124245	5000	5000	5000	5000	0
296	20241212	140500	240124245	5000	5000	5000	5000	0
297	20241212	140400	240124245	5000	5000	5000	5000	10
298	20241212	140300	240074245	5030	5030	5030	5030	2
299	20241212	140200	240064185	5000	5030	5030	5000	13
300	20241212	140100	239999095	5000	5000	5000	5000	0
301	20241212	140000	239999095	5000	5000	5000	5000	17
302	20241212	135900	239914095	5000	5000	5000	5000	0
303	20241212	135800	239914095	5000	5000	5000	5000	10
304	20241212	135700	239864095	5030	5030	5030	5030	2
305	20241212	135600	239854035	5000	5000	5000	5000	0
306	20241212	135500	239854035	5000	5000	5000	5000	10
307	20241212	135400	239804035	5030	5010	5030	5010	7
308	20241212	135300	239768945	5010	5000	5010	5000	11
309	20241212	135200	239713935	5030	5010	5030	5010	8
310	20241212	135100	239673835	5000	5000	5000	5000	10
311	20241212	135000	239623835	5010	5010	5010	5010	0
312	20241212	134900	239623835	5010	5010	5010	5010	16
313	20241212	134800	239543675	5010	5010	5010	5010	8
314	20241212	134700	239503595	5000	5000	5000	5000	20
315	20241212	134600	239403595	5000	5000	5000	5000	10
316	20241212	134500	239353595	5000	5000	5000	5000	0
317	20241212	134400	239353595	5000	5000	5000	5000	24
318	20241212	134300	239233595	5000	5000	5000	5000	0
319	20241212	134200	239233595	5000	5000	5000	5000	10
320	20241212	134100	239183595	5000	5000	5000	5000	0
321	20241212	134000	239183595	5000	5000	5000	5000	17
322	20241212	133900	239098595	5030	5030	5030	5030	0
323	20241212	133800	239098595	5030	5030	5030	5030	121
324	20241212	133700	238489965	5000	5000	5000	5000	16
325	20241212	133600	238409965	5000	5000	5000	5000	0
326	20241212	133500	238409965	5000	5000	5000	5000	10
327	20241212	133400	238359965	5000	5000	5000	5000	13
328	20241212	133300	238294965	5000	5000	5000	5000	10
329	20241212	133200	238244965	5030	5030	5030	5030	0
330	20241212	133100	238244965	5030	5000	5030	5000	31
331	20241212	133000	238089935	5000	5000	5000	5000	0
332	20241212	132900	238089935	5000	5000	5000	5000	0
333	20241212	132800	238089935	5000	5000	5000	5000	10
334	20241212	132700	238039935	5000	5000	5000	5000	7
335	20241212	132600	238004935	5000	5000	5000	5000	10
336	20241212	132500	237954935	5030	5030	5030	5030	0
337	20241212	132400	237954935	5030	5000	5030	5000	18
338	20241212	132300	237864905	5030	5030	5030	5030	0
339	20241212	132200	237864905	5030	5000	5030	5000	11
340	20241212	132100	237809875	5030	5030	5030	5030	0
341	20241212	132000	237809875	5030	5030	5030	5030	1
342	20241212	131900	237804845	5000	5000	5000	5000	10
343	20241212	131800	237754845	5030	5030	5030	5030	1
344	20241212	131700	237749815	5000	5000	5030	5000	62
345	20241212	131600	237439785	5000	5000	5000	5000	0
346	20241212	131500	237439785	5000	5010	5010	5000	10
347	20241212	131400	237389775	5020	5020	5020	5020	1
348	20241212	131300	237384755	5030	5000	5030	5000	56
349	20241212	131200	237103375	5030	5030	5030	5030	0
350	20241212	131100	237103375	5030	5000	5030	5000	15
351	20241212	131000	237028345	5000	5000	5000	5000	10
352	20241212	130900	236978345	5030	5030	5030	5030	51
353	20241212	130800	236721815	5000	5000	5000	5000	10
354	20241212	130700	236671815	5030	5030	5030	5030	0
355	20241212	130600	236671815	5030	5000	5030	5000	13
356	20241212	130500	236606785	5030	5030	5030	5030	0
357	20241212	130400	236606785	5030	5000	5030	5000	18
358	20241212	130300	236516725	5030	5030	5030	5030	0
359	20241212	130200	236516725	5030	5030	5030	5030	1
360	20241212	130100	236511695	5000	5000	5030	5000	18
361	20241212	130000	236421665	5030	5030	5030	5030	0
362	20241212	125900	236421665	5030	5030	5030	5000	12
363	20241212	125800	236361605	5000	5000	5000	5000	0
364	20241212	125700	236361605	5000	5000	5000	5000	24
365	20241212	125600	236241605	5030	5030	5030	5030	1
366	20241212	125500	236236575	5000	5000	5000	5000	10
367	20241212	125400	236186575	5010	5030	5030	5010	8
368	20241212	125300	236146475	5000	5000	5030	5000	21
369	20241212	125200	236041445	5000	5000	5030	5000	61
370	20241212	125100	235736415	5030	5000	5030	5000	8
371	20241212	125000	235696385	5030	5000	5030	5000	11
372	20241212	124900	235641355	5030	5030	5030	5030	100
373	20241212	124800	235138355	5030	5010	5030	5010	344
374	20241212	124700	233414895	5030	5030	5030	5030	0
375	20241212	124600	233414895	5030	5010	5030	5010	11
376	20241212	124500	233359765	5030	5030	5030	5030	0
377	20241212	124400	233359765	5030	5030	5030	5030	1
378	20241212	124300	233354735	5010	5020	5020	5010	10
379	20241212	124200	233304625	5030	5030	5030	5030	0
380	20241212	124100	233304625	5030	5010	5030	5010	11
381	20241212	124000	233249495	5030	5030	5030	5030	0
382	20241212	123900	233249495	5030	5010	5030	5010	24
383	20241212	123800	233129105	5020	5020	5020	5020	0
384	20241212	123700	233129105	5020	5010	5020	5010	13
385	20241212	123600	233063955	5020	5020	5020	5020	1
386	20241212	123500	233058935	5010	5010	5010	5010	0
387	20241212	123400	233058935	5010	5020	5020	5010	33
388	20241212	123300	232893585	5030	5020	5030	5010	27
389	20241212	123200	232758245	5010	5010	5010	5010	10
390	20241212	123100	232708145	5020	5010	5020	5010	8
391	20241212	123000	232668055	5010	5010	5010	5010	10
392	20241212	122900	232617955	5020	5020	5020	5020	1
393	20241212	122800	232612935	5010	5020	5020	5010	27
394	20241212	122700	232477565	5010	5010	5010	5010	0
395	20241212	122600	232477565	5010	5030	5030	5010	122
396	20241212	122500	231864325	5010	5020	5020	5010	10
397	20241212	122400	231814205	5030	5020	5030	5020	83
398	20241212	122300	231397525	5040	5020	5040	5020	11
399	20241212	122200	231342285	5040	5040	5040	5040	0
400	20241212	122100	231342285	5040	5020	5040	5020	18
401	20241212	122000	231251905	5040	5040	5040	5040	0
402	20241212	121900	231251905	5040	5010	5040	5010	11
403	20241212	121800	231196765	5040	5010	5040	5010	7
404	20241212	121700	231161665	5040	5040	5040	5040	1
405	20241212	121600	231156625	5010	5010	5010	5010	10
406	20241212	121500	231106525	5040	5040	5040	5040	0
407	20241212	121400	231106525	5040	5020	5040	5010	19
408	20241212	121300	231011265	5040	5040	5040	5040	1
409	20241212	121200	231006225	5030	5010	5030	5010	11
410	20241212	121100	230951095	5010	5040	5040	5010	32
411	20241212	121000	230790715	5020	5020	5050	5020	192
412	20241212	120900	229826785	5050	5050	5050	5050	0
413	20241212	120800	229826785	5050	5050	5050	5050	1
414	20241212	120700	229821735	5020	5020	5050	5020	42
415	20241212	120600	229610835	5010	5010	5010	5010	1
416	20241212	120500	229605825	5050	5010	5050	5010	11
417	20241212	120400	229550675	5050	5040	5050	5040	20
418	20241212	120300	229449825	5010	5010	5010	5010	10
419	20241212	120200	229399725	5050	5050	5050	5050	0
420	20241212	120100	229399725	5050	5020	5050	5010	11
421	20241212	120000	229344565	5050	5040	5050	5040	10
422	20241212	115900	229294145	5010	5010	5010	5010	0
423	20241212	115800	229294145	5010	5010	5010	5010	10
424	20241212	115700	229244045	5040	5040	5040	5040	419
425	20241212	115600	227132285	5010	5010	5010	5010	12
426	20241212	115500	227072165	5010	5010	5010	5010	1
427	20241212	115400	227067155	5010	5000	5010	5000	16
428	20241212	115300	226987095	5000	5000	5000	5000	0
429	20241212	115200	226987095	5000	5000	5000	5000	10
430	20241212	115100	226937095	5040	5020	5040	5020	2000
431	20241212	115000	216872705	5020	5020	5020	5020	10
432	20241212	114900	216822505	4995	4995	4995	4995	10
433	20241212	114800	216772555	4995	4995	4995	4995	7
434	20241212	114700	216737590	4995	4995	4995	4995	10
435	20241212	114600	216687640	4995	4995	4995	4995	0
436	20241212	114500	216687640	4995	4995	4995	4995	17
437	20241212	114400	216602725	4995	4995	4995	4995	0
438	20241212	114300	216602725	4995	4995	4995	4995	10
439	20241212	114200	216552775	5010	5010	5010	5010	0
440	20241212	114100	216552775	5010	4995	5010	4995	456
441	20241212	114000	214268425	4995	4995	4995	4995	10
442	20241212	113900	214218475	4995	4995	4995	4995	0
443	20241212	113800	214218475	4995	5000	5000	4995	324
444	20241212	113700	212598690	4995	4995	4995	4995	0
445	20241212	113600	212598690	4995	4995	4995	4995	11
446	20241212	113500	212543745	4995	4995	4995	4995	7
447	20241212	113400	212508780	4995	4990	4995	4990	38
448	20241212	113300	212319020	4990	4990	4990	4990	0
449	20241212	113200	212319020	4990	4990	4990	4990	0
450	20241212	113100	212319020	4990	5020	5020	4990	27
451	20241212	113000	212183990	5030	4990	5030	4990	509
452	20241212	112900	209624440	4990	5000	5030	4990	1012
453	20241212	112800	204537540	4990	4990	4990	4990	7
454	20241212	112700	204502610	4990	4990	4990	4990	625
455	20241212	112600	201383860	5030	5030	5030	5030	0
456	20241212	112500	201383860	5030	4990	5030	4990	24
457	20241212	112400	201264060	5030	5030	5030	5030	0
458	20241212	112300	201264060	5030	5030	5030	5030	2
459	20241212	112200	201254000	4985	4985	4985	4985	10
460	20241212	112100	201204150	5030	5030	5030	5030	3
461	20241212	112000	201189060	4985	4985	4985	4985	10
462	20241212	111900	201139210	5030	5030	5030	5030	0
463	20241212	111800	201139210	5030	4985	5030	4985	19
464	20241212	111700	201044405	5030	5030	5030	5030	0
465	20241212	111600	201044405	5030	5030	5030	4985	14
466	20241212	111500	200974435	5030	5030	5030	5030	0
467	20241212	111400	200974435	5030	4985	5030	4985	317
468	20241212	111300	199388250	4985	4985	4985	4985	10
469	20241212	111200	199338400	4985	4985	4985	4985	0
470	20241212	111100	199338400	4985	4990	4990	4985	17
471	20241212	111000	199253645	5030	5020	5030	5020	42
472	20241212	110900	199042795	4990	5020	5030	4990	55
473	20241212	110800	198766960	5000	5000	5000	5000	369
474	20241212	110700	196921960	5000	5000	5000	5000	10
475	20241212	110600	196871960	5000	5000	5000	5000	0
476	20241212	110500	196871960	5000	5000	5000	5000	13
477	20241212	110400	196806960	5000	5000	5000	5000	10
478	20241212	110300	196756960	5030	5020	5030	5020	105
479	20241212	110200	196229810	5000	5000	5000	5000	17
480	20241212	110100	196144810	4985	4985	4985	4985	0
481	20241212	110000	196144810	4985	4985	4985	4985	10
482	20241212	105900	196094960	5000	5000	5000	5000	400
483	20241212	105800	194094960	4985	4985	4985	4985	17
484	20241212	105700	194010215	4995	4995	4995	4995	56
485	20241212	105600	193730495	4995	4995	4995	4995	0
486	20241212	105500	193730495	4995	4995	4995	4995	10
487	20241212	105400	193680545	5030	5010	5030	5010	2
488	20241212	105300	193670505	4995	5000	5000	4995	490
489	20241212	105200	191220980	5000	5000	5000	5000	7
490	20241212	105100	191185980	5000	5000	5000	5000	10
491	20241212	105000	191135980	5000	5000	5000	5000	0
492	20241212	104900	191135980	5000	5020	5020	5000	17
493	20241212	104800	191050840	5000	5020	5020	5000	134
494	20241212	104700	190378300	5000	5000	5000	5000	0
495	20241212	104600	190378300	5000	5000	5000	5000	10
496	20241212	104500	190328300	5010	5010	5010	5010	131
497	20241212	104400	189671990	5010	5010	5010	5010	97
498	20241212	104300	189186020	5020	5020	5020	5020	706
499	20241212	104200	185641900	5000	5010	5010	5000	9
500	20241212	104100	185596840	5010	5010	5010	5010	293
501	20241212	104000	184128910	5030	5030	5030	5030	0
502	20241212	103900	184128910	5030	5030	5030	5030	0
503	20241212	103800	184128910	5030	5030	5030	5030	0
504	20241212	103700	184128910	5030	5030	5030	5030	0
505	20241212	103600	184128910	5030	5030	5030	5030	0
506	20241212	103500	184128910	5030	5010	5030	5010	8
507	20241212	103400	184088810	5000	5000	5000	5000	0
508	20241212	103300	184088810	5000	5000	5000	5000	1
509	20241212	103200	184083810	5020	5020	5020	5020	7
510	20241212	103100	184048670	5020	5020	5020	5020	140
511	20241212	103000	183345870	5030	5010	5030	5010	696
512	20241212	102900	179850490	5010	5000	5010	5000	206
513	20241212	102800	178819490	5000	4995	5000	4995	241
514	20241212	102700	177615690	4990	4990	4990	4990	133
515	20241212	102600	176952020	4985	4990	4990	4985	29
516	20241212	102500	176807450	4985	4990	4990	4985	10
517	20241212	102400	176757575	4990	4985	4990	4985	255
518	20241212	102300	175485750	4980	4980	4980	4980	122
519	20241212	102200	174878190	4980	4980	4980	4980	107
520	20241212	102100	174345330	4980	4980	4980	4980	10
521	20241212	102000	174295530	4980	4980	4980	4980	0
522	20241212	101900	174295530	4980	4980	4980	4980	8
523	20241212	101800	174255690	4980	4970	4980	4970	150
524	20241212	101700	173509190	4985	4985	4985	4985	0
525	20241212	101600	173509190	4985	4985	4985	4985	105
526	20241212	101500	172985765	4970	4985	4985	4970	51
527	20241212	101400	172732280	4970	4970	4970	4970	90
528	20241212	101300	172284980	4975	4980	4980	4975	3
529	20241212	101200	172270050	4970	4970	4970	4970	6
530	20241212	101100	172240230	4970	4975	4975	4970	25
531	20241212	101000	172115950	4970	4970	4970	4970	0
532	20241212	100900	172115950	4970	4970	4970	4970	7
533	20241212	100800	172081160	4970	4970	4970	4970	0
534	20241212	100700	172081160	4970	4970	4970	4970	0
535	20241212	100600	172081160	4970	4970	4970	4970	26
536	20241212	100500	171951940	4970	4970	4970	4970	8
537	20241212	100400	171912180	4970	4970	4970	4970	30
538	20241212	100300	171763080	4990	4990	4990	4990	44
539	20241212	100200	171543520	4990	4990	4990	4990	0
540	20241212	100100	171543520	4990	4990	4990	4990	1
541	20241212	100000	171538530	4980	4970	4980	4970	1884
542	20241212	095900	162157045	4970	4970	4970	4970	15
543	20241212	095800	162082495	4975	4975	4975	4975	0
544	20241212	095700	162082495	4975	4975	4975	4975	10
545	20241212	095600	162032745	4975	4970	4975	4970	201
546	20241212	095500	161032900	4970	4970	4970	4965	1722
547	20241212	095400	152478170	4970	4970	4970	4970	1
548	20241212	095300	152473200	4970	4960	4970	4960	575
549	20241212	095200	149615730	4970	4970	4970	4960	1000
550	20241212	095100	144647560	4975	4975	4975	4975	416
551	20241212	095000	142577960	4980	4980	4980	4980	0
552	20241212	094900	142577960	4980	4970	4980	4930	19863
553	20241212	094800	44538270	4995	4995	4995	4995	0
554	20241212	094700	44538270	4995	4995	4995	4995	0
555	20241212	094600	44538270	4995	4990	4995	4960	3517
556	20241212	094500	27062335	4990	4990	4990	4990	155
557	20241212	094400	26288885	4995	5000	5000	4995	123
558	20241212	094300	25674000	5000	5000	5000	5000	0
559	20241212	094200	25674000	5000	5000	5000	5000	0
560	20241212	094100	25674000	5000	5000	5000	4995	1092
561	20241212	094000	20214520	5010	5010	5010	5010	174
562	20241212	093900	19342780	5010	5010	5010	5010	36
563	20241212	093800	19162420	5010	5010	5010	5010	0
564	20241212	093700	19162420	5010	5010	5010	5010	0
565	20241212	093600	19162420	5010	5010	5010	5010	20
566	20241212	093500	19062220	5010	5010	5010	5010	0
567	20241212	093400	19062220	5010	5010	5010	5010	11
568	20241212	093300	19007110	5000	5010	5010	5000	854
569	20241212	093200	14733130	5010	5030	5030	5010	507
570	20241212	093100	12190170	5030	5030	5030	5030	0
571	20241212	093000	12190170	5030	5030	5030	5030	59
572	20241212	092900	11893400	5050	5050	5050	5050	0
573	20241212	092800	11893400	5050	5050	5050	5050	0
574	20241212	092700	11893400	5050	5050	5050	5040	3
575	20241212	092600	11878260	5030	5030	5030	5030	1
576	20241212	092500	11873230	5030	5030	5030	5030	0
577	20241212	092400	11873230	5030	5030	5030	5030	0
578	20241212	092300	11873230	5030	5030	5030	5030	0
579	20241212	092200	11873230	5030	5030	5030	5030	0
580	20241212	092100	11873230	5030	5030	5030	5030	0
581	20241212	092000	11873230	5030	5030	5030	5030	100
582	20241212	091900	11370230	5030	5040	5040	5030	30
583	20241212	091800	11219040	5040	5040	5040	5040	152
584	20241212	091700	10452960	5040	5040	5040	5040	0
585	20241212	091600	10452960	5040	5040	5040	5040	0
586	20241212	091500	10452960	5040	5040	5040	5040	0
587	20241212	091400	10452960	5040	5040	5040	5040	0
588	20241212	091300	10452960	5040	5060	5060	5040	3
589	20241212	091200	10437810	5070	5070	5070	5070	0
590	20241212	091100	10437810	5070	5070	5070	5070	0
591	20241212	091000	10437810	5070	5070	5070	5070	0
592	20241212	090900	10437810	5070	5070	5070	5070	0
593	20241212	090800	10437810	5070	5060	5070	5060	20
594	20241212	090700	10336510	5070	5070	5070	5070	0
595	20241212	090600	10336510	5070	5070	5070	5070	0
596	20241212	090500	10336510	5070	5070	5070	5070	0
597	20241212	090400	10336510	5070	5070	5070	5070	22
598	20241212	090300	10224970	5070	5070	5070	5070	1167
599	20241212	090200	4308280	5080	5080	5080	5080	0
600	20241212	090100	4308280	5080	5080	5080	5080	1
601	20241212	090000	4303200	5010	5040	5040	5010	854