KissMeData/015230/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190100	364952330	5060	5060	5060	5060	1364
3	20241213	190000	364952330	5060	5060	5060	5060	0
4	20241213	185900	364952330	5060	5060	5060	5060	0
5	20241213	185800	364952330	5060	5060	5060	5060	0
6	20241213	185700	364952330	5060	5060	5060	5060	0
7	20241213	185600	364952330	5060	5060	5060	5060	0
8	20241213	185500	364952330	5060	5060	5060	5060	0
9	20241213	185400	364952330	5060	5060	5060	5060	0
10	20241213	185300	364952330	5060	5060	5060	5060	0
11	20241213	185200	364952330	5060	5060	5060	5060	0
12	20241213	185100	364952330	5060	5060	5060	5060	0
13	20241213	185000	364952330	5060	5060	5060	5060	0
14	20241213	184900	364952330	5060	5060	5060	5060	0
15	20241213	184800	364952330	5060	5060	5060	5060	0
16	20241213	184700	364952330	5060	5060	5060	5060	0
17	20241213	184600	364952330	5060	5060	5060	5060	0
18	20241213	184500	364952330	5060	5060	5060	5060	0
19	20241213	184400	364952330	5060	5060	5060	5060	0
20	20241213	184300	364952330	5060	5060	5060	5060	0
21	20241213	184200	364952330	5060	5060	5060	5060	0
22	20241213	184100	364952330	5060	5060	5060	5060	0
23	20241213	184000	364952330	5060	5060	5060	5060	0
24	20241213	183900	364952330	5060	5060	5060	5060	0
25	20241213	183800	364952330	5060	5060	5060	5060	0
26	20241213	183700	364952330	5060	5060	5060	5060	0
27	20241213	183600	364952330	5060	5060	5060	5060	0
28	20241213	183500	364952330	5060	5060	5060	5060	0
29	20241213	183400	364952330	5060	5060	5060	5060	0
30	20241213	183300	364952330	5060	5060	5060	5060	0
31	20241213	183200	364952330	5060	5060	5060	5060	0
32	20241213	183100	364952330	5060	5060	5060	5060	1364
33	20241213	183000	364952330	5060	5060	5060	5060	0
34	20241213	182900	364952330	5060	5060	5060	5060	0
35	20241213	182800	364952330	5060	5060	5060	5060	0
36	20241213	182700	364952330	5060	5060	5060	5060	0
37	20241213	182600	364952330	5060	5060	5060	5060	0
38	20241213	182500	364952330	5060	5060	5060	5060	0
39	20241213	182400	364952330	5060	5060	5060	5060	0
40	20241213	182300	364952330	5060	5060	5060	5060	0
41	20241213	182200	364952330	5060	5060	5060	5060	0
42	20241213	182100	364952330	5060	5060	5060	5060	0
43	20241213	182000	364952330	5060	5060	5060	5060	0
44	20241213	181900	364952330	5060	5060	5060	5060	0
45	20241213	181800	364952330	5060	5060	5060	5060	0
46	20241213	181700	364952330	5060	5060	5060	5060	0
47	20241213	181600	364952330	5060	5060	5060	5060	0
48	20241213	181500	364952330	5060	5060	5060	5060	0
49	20241213	181400	364952330	5060	5060	5060	5060	0
50	20241213	181300	364952330	5060	5060	5060	5060	0
51	20241213	181200	364952330	5060	5060	5060	5060	0
52	20241213	181100	364952330	5060	5060	5060	5060	0
53	20241213	181000	364952330	5060	5060	5060	5060	0
54	20241213	180900	364952330	5060	5060	5060	5060	0
55	20241213	180800	364952330	5060	5060	5060	5060	0
56	20241213	180700	364952330	5060	5060	5060	5060	0
57	20241213	180600	364952330	5060	5060	5060	5060	0
58	20241213	180500	364952330	5060	5060	5060	5060	0
59	20241213	180400	364952330	5060	5060	5060	5060	0
60	20241213	180300	364952330	5060	5060	5060	5060	0
61	20241213	180200	364952330	5060	5060	5060	5060	0
62	20241213	180100	364952330	5060	5060	5060	5060	1364
63	20241213	180000	364952330	5060	5060	5060	5060	0
64	20241213	175900	364952330	5060	5060	5060	5060	0
65	20241213	175800	364952330	5060	5060	5060	5060	0
66	20241213	175700	364952330	5060	5060	5060	5060	0
67	20241213	175600	364952330	5060	5060	5060	5060	0
68	20241213	175500	364952330	5060	5060	5060	5060	0
69	20241213	175400	364952330	5060	5060	5060	5060	0
70	20241213	175300	364952330	5060	5060	5060	5060	0
71	20241213	175200	364952330	5060	5060	5060	5060	0
72	20241213	175100	364952330	5060	5060	5060	5060	0
73	20241213	175000	364952330	5060	5060	5060	5060	0
74	20241213	174900	364952330	5060	5060	5060	5060	0
75	20241213	174800	364952330	5060	5060	5060	5060	0
76	20241213	174700	364952330	5060	5060	5060	5060	0
77	20241213	174600	364952330	5060	5060	5060	5060	0
78	20241213	174500	364952330	5060	5060	5060	5060	0
79	20241213	174400	364952330	5060	5060	5060	5060	0
80	20241213	174300	364952330	5060	5060	5060	5060	0
81	20241213	174200	364952330	5060	5060	5060	5060	0
82	20241213	174100	364952330	5060	5060	5060	5060	0
83	20241213	174000	364952330	5060	5060	5060	5060	0
84	20241213	173900	364952330	5060	5060	5060	5060	0
85	20241213	173800	364952330	5060	5060	5060	5060	0
86	20241213	173700	364952330	5060	5060	5060	5060	0
87	20241213	173600	364952330	5060	5060	5060	5060	0
88	20241213	173500	364952330	5060	5060	5060	5060	0
89	20241213	173400	364952330	5060	5060	5060	5060	0
90	20241213	173300	364952330	5060	5060	5060	5060	0
91	20241213	173200	364952330	5060	5060	5060	5060	0
92	20241213	173100	364952330	5060	5060	5060	5060	1364
93	20241213	173000	364952330	5060	5060	5060	5060	0
94	20241213	172900	364952330	5060	5060	5060	5060	0
95	20241213	172800	364952330	5060	5060	5060	5060	0
96	20241213	172700	364952330	5060	5060	5060	5060	0
97	20241213	172600	364952330	5060	5060	5060	5060	0
98	20241213	172500	364952330	5060	5060	5060	5060	0
99	20241213	172400	364952330	5060	5060	5060	5060	0
100	20241213	172300	364952330	5060	5060	5060	5060	0
101	20241213	172200	364952330	5060	5060	5060	5060	0
102	20241213	172100	364952330	5060	5060	5060	5060	0
103	20241213	172000	364952330	5060	5060	5060	5060	0
104	20241213	171900	364952330	5060	5060	5060	5060	0
105	20241213	171800	364952330	5060	5060	5060	5060	0
106	20241213	171700	364952330	5060	5060	5060	5060	0
107	20241213	171600	364952330	5060	5060	5060	5060	0
108	20241213	171500	364952330	5060	5060	5060	5060	0
109	20241213	171400	364952330	5060	5060	5060	5060	0
110	20241213	171300	364952330	5060	5060	5060	5060	0
111	20241213	171200	364952330	5060	5060	5060	5060	0
112	20241213	171100	364952330	5060	5060	5060	5060	0
113	20241213	171000	364952330	5060	5060	5060	5060	0
114	20241213	170900	364952330	5060	5060	5060	5060	0
115	20241213	170800	364952330	5060	5060	5060	5060	0
116	20241213	170700	364952330	5060	5060	5060	5060	0
117	20241213	170600	364952330	5060	5060	5060	5060	0
118	20241213	170500	364952330	5060	5060	5060	5060	0
119	20241213	170400	364952330	5060	5060	5060	5060	0
120	20241213	170300	364952330	5060	5060	5060	5060	0
121	20241213	170200	364952330	5060	5060	5060	5060	0
122	20241213	170100	364952330	5060	5060	5060	5060	1364
123	20241213	170000	364952330	5060	5060	5060	5060	0
124	20241213	165900	364952330	5060	5060	5060	5060	0
125	20241213	165800	364952330	5060	5060	5060	5060	0
126	20241213	165700	364952330	5060	5060	5060	5060	0
127	20241213	165600	364952330	5060	5060	5060	5060	0
128	20241213	165500	364952330	5060	5060	5060	5060	0
129	20241213	165400	364952330	5060	5060	5060	5060	0
130	20241213	165300	364952330	5060	5060	5060	5060	0
131	20241213	165200	364952330	5060	5060	5060	5060	0
132	20241213	165100	364952330	5060	5060	5060	5060	0
133	20241213	165000	364952330	5060	5060	5060	5060	0
134	20241213	164900	364952330	5060	5060	5060	5060	0
135	20241213	164800	364952330	5060	5060	5060	5060	0
136	20241213	164700	364952330	5060	5060	5060	5060	0
137	20241213	164600	364952330	5060	5060	5060	5060	0
138	20241213	164500	364952330	5060	5060	5060	5060	0
139	20241213	164400	364952330	5060	5060	5060	5060	0
140	20241213	164300	364952330	5060	5060	5060	5060	0
141	20241213	164200	364952330	5060	5060	5060	5060	0
142	20241213	164100	364952330	5060	5060	5060	5060	0
143	20241213	164000	364952330	5060	5060	5060	5060	0
144	20241213	163900	364952330	5060	5060	5060	5060	0
145	20241213	163800	364952330	5060	5060	5060	5060	0
146	20241213	163700	364952330	5060	5060	5060	5060	0
147	20241213	163600	364952330	5060	5060	5060	5060	0
148	20241213	163500	364952330	5060	5060	5060	5060	0
149	20241213	163400	364952330	5060	5060	5060	5060	0
150	20241213	163300	364952330	5060	5060	5060	5060	0
151	20241213	163200	364952330	5060	5060	5060	5060	0
152	20241213	163100	364952330	5060	5060	5060	5060	1364
153	20241213	163000	364952330	5060	5060	5060	5060	0
154	20241213	162900	364952330	5060	5060	5060	5060	0
155	20241213	162800	364952330	5060	5060	5060	5060	0
156	20241213	162700	364952330	5060	5060	5060	5060	0
157	20241213	162600	364952330	5060	5060	5060	5060	0
158	20241213	162500	364952330	5060	5060	5060	5060	0
159	20241213	162400	364952330	5060	5060	5060	5060	0
160	20241213	162300	364952330	5060	5060	5060	5060	0
161	20241213	162200	364952330	5060	5060	5060	5060	0
162	20241213	162100	364952330	5060	5060	5060	5060	0
163	20241213	162000	364952330	5060	5060	5060	5060	0
164	20241213	161900	364952330	5060	5060	5060	5060	0
165	20241213	161800	364952330	5060	5060	5060	5060	0
166	20241213	161700	364952330	5060	5060	5060	5060	0
167	20241213	161600	364952330	5060	5060	5060	5060	0
168	20241213	161500	364952330	5060	5060	5060	5060	0
169	20241213	161400	364952330	5060	5060	5060	5060	0
170	20241213	161300	364952330	5060	5060	5060	5060	0
171	20241213	161200	364952330	5060	5060	5060	5060	0
172	20241213	161100	364952330	5060	5060	5060	5060	0
173	20241213	161000	364952330	5060	5060	5060	5060	0
174	20241213	160900	364952330	5060	5060	5060	5060	0
175	20241213	160800	364952330	5060	5060	5060	5060	0
176	20241213	160700	364952330	5060	5060	5060	5060	0
177	20241213	160600	364952330	5060	5060	5060	5060	0
178	20241213	160500	364952330	5060	5060	5060	5060	0
179	20241213	160400	364952330	5060	5060	5060	5060	0
180	20241213	160300	364952330	5060	5060	5060	5060	0
181	20241213	160200	364952330	5060	5060	5060	5060	0
182	20241213	160100	364952330	5060	5060	5060	5060	1364
183	20241213	160000	364952330	5060	5060	5060	5060	0
184	20241213	155900	364952330	5060	5060	5060	5060	0
185	20241213	155800	364952330	5060	5060	5060	5060	0
186	20241213	155700	364952330	5060	5060	5060	5060	0
187	20241213	155600	364952330	5060	5060	5060	5060	0
188	20241213	155500	364952330	5060	5060	5060	5060	0
189	20241213	155400	364952330	5060	5060	5060	5060	0
190	20241213	155300	364952330	5060	5060	5060	5060	0
191	20241213	155200	364952330	5060	5060	5060	5060	0
192	20241213	155100	364952330	5060	5060	5060	5060	0
193	20241213	155000	364952330	5060	5060	5060	5060	0
194	20241213	154900	364952330	5060	5060	5060	5060	0
195	20241213	154800	364952330	5060	5060	5060	5060	0
196	20241213	154700	364952330	5060	5060	5060	5060	0
197	20241213	154600	364952330	5060	5060	5060	5060	0
198	20241213	154500	364952330	5060	5060	5060	5060	0
199	20241213	154400	364952330	5060	5060	5060	5060	0
200	20241213	154300	364952330	5060	5060	5060	5060	0
201	20241213	154200	364952330	5060	5060	5060	5060	0
202	20241213	154100	364952330	5060	5060	5060	5060	0
203	20241213	154000	364952330	5060	5060	5060	5060	0
204	20241213	153900	364952330	5060	5060	5060	5060	0
205	20241213	153800	364952330	5060	5060	5060	5060	0
206	20241213	153700	364952330	5060	5060	5060	5060	0
207	20241213	153600	364952330	5060	5060	5060	5060	0
208	20241213	153500	364952330	5060	5060	5060	5060	0
209	20241213	153400	364952330	5060	5060	5060	5060	0
210	20241213	153300	364952330	5060	5060	5060	5060	0
211	20241213	153200	364952330	5060	5060	5060	5060	0
212	20241213	153100	364952330	5060	5060	5060	5060	1364
213	20241213	153000	364952330	5060	5060	5060	5060	1364
214	20241213	152900	358050490	5040	5040	5040	5040	0
215	20241213	152800	358050490	5040	5040	5040	5040	0
216	20241213	152700	358050490	5040	5040	5040	5040	0
217	20241213	152600	358050490	5040	5040	5040	5040	0
218	20241213	152500	358050490	5040	5040	5040	5040	0
219	20241213	152400	358050490	5040	5040	5040	5040	0
220	20241213	152300	358050490	5040	5040	5040	5040	0
221	20241213	152200	358050490	5040	5040	5040	5040	0
222	20241213	152100	358050490	5040	5040	5040	5040	0
223	20241213	152000	358050490	5040	5040	5040	5040	0
224	20241213	151900	358050490	5040	5090	5090	5030	22369
225	20241213	151800	245239350	5090	5090	5090	5090	1
226	20241213	151700	245234260	5090	5090	5090	5090	1
227	20241213	151600	245229170	5090	5090	5090	5090	0
228	20241213	151500	245229170	5090	5090	5090	5090	1
229	20241213	151400	245224080	5080	5080	5080	5080	0
230	20241213	151300	245224080	5080	5080	5080	5080	0
231	20241213	151200	245224080	5080	5080	5080	5080	0
232	20241213	151100	245224080	5080	5070	5080	5070	132
233	20241213	151000	244554020	5090	5090	5090	5090	0
234	20241213	150900	244554020	5090	5090	5090	5090	0
235	20241213	150800	244554020	5090	5090	5090	5090	0
236	20241213	150700	244554020	5090	5090	5090	5090	0
237	20241213	150600	244554020	5090	5090	5090	5090	0
238	20241213	150500	244554020	5090	5090	5090	5090	0
239	20241213	150400	244554020	5090	5090	5090	5090	0
240	20241213	150300	244554020	5090	5090	5090	5090	0
241	20241213	150200	244554020	5090	5090	5090	5090	0
242	20241213	150100	244554020	5090	5090	5090	5090	0
243	20241213	150000	244554020	5090	5090	5090	5090	0
244	20241213	145900	244554020	5090	5090	5090	5090	0
245	20241213	145800	244554020	5090	5090	5090	5090	0
246	20241213	145700	244554020	5090	5090	5090	5090	0
247	20241213	145600	244554020	5090	5090	5090	5090	0
248	20241213	145500	244554020	5090	5090	5090	5090	0
249	20241213	145400	244554020	5090	5090	5090	5090	0
250	20241213	145300	244554020	5090	5090	5090	5090	0
251	20241213	145200	244554020	5090	5080	5090	5080	11
252	20241213	145100	244498130	5080	5080	5080	5080	10
253	20241213	145000	244447330	5080	5080	5080	5080	0
254	20241213	144900	244447330	5080	5080	5080	5080	205
255	20241213	144800	243405930	5090	5090	5090	5090	0
256	20241213	144700	243405930	5090	5090	5090	5090	0
257	20241213	144600	243405930	5090	5090	5090	5090	0
258	20241213	144500	243405930	5090	5090	5090	5090	0
259	20241213	144400	243405930	5090	5090	5090	5090	0
260	20241213	144300	243405930	5090	5090	5090	5090	0
261	20241213	144200	243405930	5090	5090	5090	5090	0
262	20241213	144100	243405930	5090	5090	5090	5090	0
263	20241213	144000	243405930	5090	5090	5090	5090	0
264	20241213	143900	243405930	5090	5090	5090	5090	0
265	20241213	143800	243405930	5090	5090	5090	5090	0
266	20241213	143700	243405930	5090	5090	5090	5090	0
267	20241213	143600	243405930	5090	5090	5090	5090	0
268	20241213	143500	243405930	5090	5090	5090	5090	1
269	20241213	143400	243400840	5080	5080	5080	5080	0
270	20241213	143300	243400840	5080	5080	5080	5080	110
271	20241213	143200	242842040	5080	5080	5080	5080	0
272	20241213	143100	242842040	5080	5080	5080	5080	0
273	20241213	143000	242842040	5080	5080	5080	5080	0
274	20241213	142900	242842040	5080	5080	5080	5080	0
275	20241213	142800	242842040	5080	5080	5080	5080	0
276	20241213	142700	242842040	5080	5080	5080	5080	0
277	20241213	142600	242842040	5080	5080	5080	5080	0
278	20241213	142500	242842040	5080	5060	5080	5060	351
279	20241213	142400	241065960	5060	5060	5060	5060	449
280	20241213	142300	238794020	5060	5060	5060	5060	0
281	20241213	142200	238794020	5060	5060	5060	5060	100
282	20241213	142100	238288020	5080	5080	5080	5080	0
283	20241213	142000	238288020	5080	5080	5080	5080	0
284	20241213	141900	238288020	5080	5080	5080	5080	0
285	20241213	141800	238288020	5080	5080	5080	5080	0
286	20241213	141700	238288020	5080	5080	5080	5080	0
287	20241213	141600	238288020	5080	5080	5080	5080	2
288	20241213	141500	238277860	5080	5080	5080	5080	0
289	20241213	141400	238277860	5080	5080	5080	5080	0
290	20241213	141300	238277860	5080	5060	5080	5060	36
291	20241213	141200	238095680	5080	5080	5080	5080	2
292	20241213	141100	238085520	5070	5070	5070	5060	203
293	20241213	141000	237056820	5070	5070	5070	5070	0
294	20241213	140900	237056820	5070	5080	5080	5070	23
295	20241213	140800	236940010	5080	5080	5080	5080	0
296	20241213	140700	236940010	5080	5080	5080	5080	0
297	20241213	140600	236940010	5080	5080	5080	5080	1
298	20241213	140500	236934930	5080	5080	5080	5080	2
299	20241213	140400	236924770	5080	5080	5080	5070	18
300	20241213	140300	236833340	5080	5080	5080	5080	0
301	20241213	140200	236833340	5080	5080	5080	5080	1
302	20241213	140100	236828260	5070	5070	5070	5070	0
303	20241213	140000	236828260	5070	5070	5070	5070	1
304	20241213	135900	236823190	5070	5070	5070	5070	0
305	20241213	135800	236823190	5070	5070	5070	5070	0
306	20241213	135700	236823190	5070	5070	5070	5070	0
307	20241213	135600	236823190	5070	5070	5070	5070	0
308	20241213	135500	236823190	5070	5070	5070	5070	0
309	20241213	135400	236823190	5070	5070	5070	5070	0
310	20241213	135300	236823190	5070	5070	5070	5070	0
311	20241213	135200	236823190	5070	5070	5070	5070	0
312	20241213	135100	236823190	5070	5070	5070	5070	0
313	20241213	135000	236823190	5070	5070	5070	5070	31
314	20241213	134900	236666020	5070	5080	5080	5070	15
315	20241213	134800	236589960	5070	5070	5070	5070	0
316	20241213	134700	236589960	5070	5070	5070	5070	0
317	20241213	134600	236589960	5070	5070	5070	5070	0
318	20241213	134500	236589960	5070	5080	5080	5070	22
319	20241213	134400	236478220	5080	5080	5080	5080	0
320	20241213	134300	236478220	5080	5080	5080	5080	0
321	20241213	134200	236478220	5080	5080	5080	5080	1
322	20241213	134100	236473140	5090	5090	5090	5090	0
323	20241213	134000	236473140	5090	5090	5090	5090	0
324	20241213	133900	236473140	5090	5090	5090	5090	0
325	20241213	133800	236473140	5090	5090	5090	5090	0
326	20241213	133700	236473140	5090	5090	5090	5090	0
327	20241213	133600	236473140	5090	5090	5090	5090	0
328	20241213	133500	236473140	5090	5090	5090	5090	0
329	20241213	133400	236473140	5090	5090	5090	5090	0
330	20241213	133300	236473140	5090	5090	5090	5090	0
331	20241213	133200	236473140	5090	5090	5090	5090	0
332	20241213	133100	236473140	5090	5090	5090	5090	0
333	20241213	133000	236473140	5090	5090	5090	5090	1
334	20241213	132900	236468050	5090	5090	5090	5090	1
335	20241213	132800	236462960	5090	5090	5090	5090	0
336	20241213	132700	236462960	5090	5060	5090	5060	23
337	20241213	132600	236346550	5080	5080	5080	5080	19
338	20241213	132500	236250030	5080	5080	5080	5080	0
339	20241213	132400	236250030	5080	5080	5080	5080	0
340	20241213	132300	236250030	5080	5080	5080	5080	0
341	20241213	132200	236250030	5080	5080	5080	5080	0
342	20241213	132100	236250030	5080	5080	5080	5060	15
343	20241213	132000	236173850	5090	5090	5090	5090	0
344	20241213	131900	236173850	5090	5090	5090	5090	0
345	20241213	131800	236173850	5090	5090	5090	5090	0
346	20241213	131700	236173850	5090	5090	5090	5090	0
347	20241213	131600	236173850	5090	5090	5090	5090	0
348	20241213	131500	236173850	5090	5090	5090	5090	0
349	20241213	131400	236173850	5090	5090	5090	5090	0
350	20241213	131300	236173850	5090	5090	5090	5090	0
351	20241213	131200	236173850	5090	5090	5090	5090	0
352	20241213	131100	236173850	5090	5090	5090	5090	0
353	20241213	131000	236173850	5090	5090	5090	5090	0
354	20241213	130900	236173850	5090	5090	5090	5090	0
355	20241213	130800	236173850	5090	5090	5090	5090	0
356	20241213	130700	236173850	5090	5090	5090	5090	0
357	20241213	130600	236173850	5090	5090	5090	5090	0
358	20241213	130500	236173850	5090	5090	5090	5090	0
359	20241213	130400	236173850	5090	5090	5090	5090	0
360	20241213	130300	236173850	5090	5090	5090	5090	0
361	20241213	130200	236173850	5090	5090	5090	5090	0
362	20241213	130100	236173850	5090	5090	5090	5090	0
363	20241213	130000	236173850	5090	5090	5090	5090	2
364	20241213	125900	236163670	5090	5090	5090	5090	0
365	20241213	125800	236163670	5090	5090	5090	5090	1
366	20241213	125700	236158580	5090	5090	5090	5090	1
367	20241213	125600	236153490	5090	5090	5090	5090	1
368	20241213	125500	236148400	5090	5090	5090	5090	1
369	20241213	125400	236143310	5080	5080	5080	5080	0
370	20241213	125300	236143310	5080	5080	5080	5080	1
371	20241213	125200	236138230	5090	5090	5090	5090	2
372	20241213	125100	236128050	5070	5070	5070	5070	0
373	20241213	125000	236128050	5070	5090	5090	5070	3
374	20241213	124900	236112820	5090	5090	5090	5090	0
375	20241213	124800	236112820	5090	5090	5090	5090	1
376	20241213	124700	236107730	5090	5090	5090	5090	1
377	20241213	124600	236102640	5090	5090	5090	5090	0
378	20241213	124500	236102640	5090	5090	5090	5090	2
379	20241213	124400	236092460	5090	5090	5090	5090	1
380	20241213	124300	236087370	5090	5090	5090	5090	20
381	20241213	124200	235985570	5090	5090	5090	5090	1
382	20241213	124100	235980480	5090	5090	5090	5090	1
383	20241213	124000	235975390	5090	5090	5090	5090	0
384	20241213	123900	235975390	5090	5090	5090	5090	1
385	20241213	123800	235970300	5090	5090	5090	5090	0
386	20241213	123700	235970300	5090	5090	5090	5090	2
387	20241213	123600	235960120	5090	5090	5090	5090	1
388	20241213	123500	235955030	5090	5090	5090	5090	0
389	20241213	123400	235955030	5090	5090	5090	5090	1
390	20241213	123300	235949940	5090	5090	5090	5090	1
391	20241213	123200	235944850	5080	5080	5080	5080	735
392	20241213	123100	232211050	5080	5060	5080	5060	145
393	20241213	123000	231477210	5080	5070	5080	5060	291
394	20241213	122900	230004290	5070	5070	5070	5070	0
395	20241213	122800	230004290	5070	5060	5070	5060	794
396	20241213	122700	225978730	5060	5060	5060	5060	0
397	20241213	122600	225978730	5060	5060	5060	5060	1591
398	20241213	122500	217928270	5060	5050	5060	5050	2409
399	20241213	122400	205758730	5050	5050	5050	5050	2000
400	20241213	122300	195658730	5050	5050	5050	5050	1948
401	20241213	122200	185821330	5050	5050	5050	5050	7
402	20241213	122100	185785980	5050	5050	5050	5050	133
403	20241213	122000	185114330	5050	5050	5050	5050	1
404	20241213	121900	185109280	5050	5050	5050	5050	0
405	20241213	121800	185109280	5050	5050	5050	5050	911
406	20241213	121700	180508730	5050	5050	5050	5040	2777
407	20241213	121600	166484960	5050	5050	5050	5050	0
408	20241213	121500	166484960	5050	5050	5050	5050	1158
409	20241213	121400	160637060	5050	5060	5060	5050	128
410	20241213	121300	159990650	5060	5060	5060	5060	0
411	20241213	121200	159990650	5060	5060	5060	5060	152
412	20241213	121100	159221530	5060	5060	5060	5060	1
413	20241213	121000	159216470	5060	5060	5060	5060	0
414	20241213	120900	159216470	5060	5060	5060	5060	1
415	20241213	120800	159211410	5060	5060	5060	5060	0
416	20241213	120700	159211410	5060	5050	5060	5050	13
417	20241213	120600	159145750	5050	5050	5060	5050	44
418	20241213	120500	158923530	5060	5060	5060	5060	0
419	20241213	120400	158923530	5060	5060	5060	5060	1
420	20241213	120300	158918470	5060	5060	5060	5060	1
421	20241213	120200	158913410	5060	5060	5060	5060	72
422	20241213	120100	158549090	5060	5060	5060	5060	3
423	20241213	120000	158533910	5060	5060	5060	5060	0
424	20241213	115900	158533910	5060	5060	5060	5060	1
425	20241213	115800	158528850	5060	5060	5060	5060	2
426	20241213	115700	158518730	5060	5060	5060	5060	0
427	20241213	115600	158518730	5060	5060	5060	5060	1
428	20241213	115500	158513670	5060	5050	5060	5050	2
429	20241213	115400	158503560	5060	5060	5060	5060	0
430	20241213	115300	158503560	5060	5060	5060	5060	1
431	20241213	115200	158498500	5060	5060	5060	5060	2
432	20241213	115100	158488380	5060	5060	5060	5060	0
433	20241213	115000	158488380	5060	5060	5060	5060	1
434	20241213	114900	158483320	5060	5060	5060	5060	0
435	20241213	114800	158483320	5060	5060	5060	5060	6
436	20241213	114700	158452960	5060	5060	5060	5060	1
437	20241213	114600	158447900	5040	5040	5040	5040	1
438	20241213	114500	158442860	5040	5040	5060	5040	4
439	20241213	114400	158422660	5040	5060	5060	5040	3
440	20241213	114300	158407520	5040	5040	5040	5040	1
441	20241213	114200	158402480	5040	5040	5060	5040	3
442	20241213	114100	158387340	5040	5060	5060	5040	3
443	20241213	114000	158372200	5040	5060	5060	5040	3
444	20241213	113900	158357060	5040	5040	5060	5040	5
445	20241213	113800	158331800	5060	5040	5060	5040	3
446	20241213	113700	158316660	5060	5040	5060	5040	2
447	20241213	113600	158306560	5040	5060	5060	5040	4
448	20241213	113500	158286360	5040	5060	5060	5040	23
449	20241213	113400	158170380	5040	5040	5060	5040	3
450	20241213	113300	158155240	5040	5040	5060	5040	1131
451	20241213	113200	152443700	5040	5040	5040	5040	2
452	20241213	113100	152433620	5050	5050	5050	5040	3
453	20241213	113000	152418480	5040	5040	5050	5040	44
454	20241213	112900	152196300	5050	5040	5050	5040	3
455	20241213	112800	152181170	5040	5040	5050	5040	5
456	20241213	112700	152155940	5040	5040	5040	5040	2
457	20241213	112600	152145860	5050	5040	5050	5040	2
458	20241213	112500	152135770	5040	5050	5050	5040	4
459	20241213	112400	152115590	5040	5040	5040	5040	2
460	20241213	112300	152105510	5040	5040	5050	5040	3
461	20241213	112200	152090380	5040	5050	5050	5040	3
462	20241213	112100	152075250	5040	5040	5040	5040	2
463	20241213	112000	152065170	5050	5040	5050	5040	2
464	20241213	111900	152055080	5040	5040	5040	5040	2
465	20241213	111800	152045000	5050	5040	5050	5040	4
466	20241213	111700	152024820	5040	5040	5050	5040	203
467	20241213	111600	150999690	5050	5050	5050	5050	0
468	20241213	111500	150999690	5050	5050	5050	5050	243
469	20241213	111400	149772540	5060	5060	5060	5060	51
470	20241213	111300	149514480	5060	5060	5060	5060	0
471	20241213	111200	149514480	5060	5060	5060	5060	2
472	20241213	111100	149504360	5060	5060	5060	5060	0
473	20241213	111000	149504360	5060	5060	5060	5060	1
474	20241213	110900	149499300	5060	5060	5060	5060	1
475	20241213	110800	149494240	5060	5060	5060	5060	0
476	20241213	110700	149494240	5060	5060	5060	5060	1
477	20241213	110600	149489180	5060	5060	5060	5060	2
478	20241213	110500	149479060	5060	5060	5060	5060	0
479	20241213	110400	149479060	5060	5060	5060	5060	1
480	20241213	110300	149474000	5060	5060	5060	5060	1
481	20241213	110200	149468940	5060	5060	5060	5060	3
482	20241213	110100	149453760	5060	5060	5060	5060	1
483	20241213	110000	149448700	5050	5050	5050	5050	0
484	20241213	105900	149448700	5050	5060	5060	5050	1641
485	20241213	105800	141161280	5060	5060	5060	5060	1
486	20241213	105700	141156220	5060	5060	5060	5060	0
487	20241213	105600	141156220	5060	5050	5060	5050	1378
488	20241213	105500	134197310	5050	5050	5050	5050	1
489	20241213	105400	134192260	5050	5050	5050	5050	0
490	20241213	105300	134192260	5050	5050	5050	5050	2
491	20241213	105200	134182160	5050	5050	5050	5050	1
492	20241213	105100	134177110	5050	5050	5050	5050	0
493	20241213	105000	134177110	5050	5050	5050	5050	1
494	20241213	104900	134172060	5040	5040	5040	5040	22
495	20241213	104800	134061180	5050	5050	5050	5050	1
496	20241213	104700	134056130	5050	5050	5050	5050	1
497	20241213	104600	134051080	5040	5040	5040	5040	565
498	20241213	104500	131203480	5040	5040	5040	5040	2
499	20241213	104400	131193400	5040	5040	5040	5040	1
500	20241213	104300	131188360	5040	5040	5040	5040	0
501	20241213	104200	131188360	5040	5040	5040	5040	1
502	20241213	104100	131183320	5040	5040	5040	5040	0
503	20241213	104000	131183320	5040	5040	5040	5040	1
504	20241213	103900	131178280	5030	5040	5040	5030	512
505	20241213	103800	128602800	5040	5030	5040	5030	209
506	20241213	103700	127549530	5040	5040	5040	5040	2
507	20241213	103600	127539450	5040	5050	5050	5040	568
508	20241213	103500	124676720	5050	5050	5050	5050	0
509	20241213	103400	124676720	5050	5040	5050	5040	11
510	20241213	103300	124621270	5050	5050	5050	5050	2
511	20241213	103200	124611170	5040	5050	5050	5040	966
512	20241213	103100	119732880	5070	5070	5070	5070	1
513	20241213	103000	119727810	5070	5070	5070	5070	0
514	20241213	102900	119727810	5070	5070	5070	5070	1
515	20241213	102800	119722740	5070	5070	5070	5070	4
516	20241213	102700	119702460	5070	5070	5070	5070	0
517	20241213	102600	119702460	5070	5070	5070	5070	2
518	20241213	102500	119692320	5070	5070	5070	5070	1
519	20241213	102400	119687250	5070	5070	5070	5070	0
520	20241213	102300	119687250	5070	5070	5070	5070	1
521	20241213	102200	119682180	5070	5070	5070	5070	1
522	20241213	102100	119677110	5070	5070	5070	5070	0
523	20241213	102000	119677110	5070	5070	5070	5070	2
524	20241213	101900	119666970	5070	5070	5070	5070	0
525	20241213	101800	119666970	5070	5070	5070	5070	1
526	20241213	101700	119661900	5070	5070	5070	5070	1
527	20241213	101600	119656830	5040	5040	5040	5040	29
528	20241213	101500	119510670	5050	5070	5070	5050	1958
529	20241213	101400	109618850	5060	5070	5070	5060	15
530	20241213	101300	109542940	5070	5070	5070	5070	0
531	20241213	101200	109542940	5070	5070	5070	5070	2
532	20241213	101100	109532800	5070	5070	5070	5070	0
533	20241213	101000	109532800	5070	5070	5070	5070	1
534	20241213	100900	109527730	5070	5070	5070	5070	1
535	20241213	100800	109522660	5060	5060	5060	5060	12
536	20241213	100700	109461940	5070	5070	5070	5060	151
537	20241213	100600	108696870	5070	5070	5070	5070	3
538	20241213	100500	108681660	5070	5070	5070	5070	10
539	20241213	100400	108630960	5070	5070	5070	5070	1
540	20241213	100300	108625890	5070	5070	5070	5070	2
541	20241213	100200	108615750	5070	5070	5070	5070	0
542	20241213	100100	108615750	5070	5070	5070	5070	3
543	20241213	100000	108600540	5070	5070	5070	5070	0
544	20241213	095900	108600540	5070	5070	5070	5070	2
545	20241213	095800	108590400	5070	5070	5070	5070	51
546	20241213	095700	108331830	5070	5070	5070	5070	0
547	20241213	095600	108331830	5070	5070	5070	5070	1
548	20241213	095500	108326760	5070	5070	5070	5070	1
549	20241213	095400	108321690	5070	5070	5070	5070	0
550	20241213	095300	108321690	5070	5070	5070	5070	2
551	20241213	095200	108311550	5070	5070	5070	5070	0
552	20241213	095100	108311550	5070	5070	5070	5070	1
553	20241213	095000	108306480	5070	5060	5070	5060	738
554	20241213	094900	104572190	5070	5070	5070	5070	20
555	20241213	094800	104470790	5070	5060	5070	5060	596
556	20241213	094700	101449170	5070	5070	5070	5070	2
557	20241213	094600	101439030	5070	5080	5080	5070	32
558	20241213	094500	101276590	5080	5080	5080	5080	11
559	20241213	094400	101220710	5080	5080	5080	5080	1
560	20241213	094300	101215630	5080	5080	5080	5080	0
561	20241213	094200	101215630	5080	5080	5080	5080	1
562	20241213	094100	101210550	5070	5070	5070	5070	351
563	20241213	094000	99430980	5080	5070	5080	5070	218
564	20241213	093900	98323550	5080	5080	5080	5080	1
565	20241213	093800	98318470	5080	5080	5080	5080	1
566	20241213	093700	98313390	5080	5080	5080	5080	213
567	20241213	093600	97231350	5080	5080	5080	5080	1
568	20241213	093500	97226270	5080	5080	5080	5080	0
569	20241213	093400	97226270	5080	5080	5080	5080	1
570	20241213	093300	97221190	5080	5080	5080	5080	382
571	20241213	093200	95280630	5080	5090	5090	5080	2
572	20241213	093100	95270460	5090	5090	5090	5090	4
573	20241213	093000	95250100	5090	5090	5090	5090	1
574	20241213	092900	95245010	5090	5090	5090	5090	12
575	20241213	092800	95183930	5090	5090	5090	5090	2
576	20241213	092700	95173750	5090	5090	5090	5090	78
577	20241213	092600	94776730	5090	5090	5090	5090	3
578	20241213	092500	94761460	5090	5090	5090	5090	3
579	20241213	092400	94746190	5090	5090	5090	5090	1
580	20241213	092300	94741100	5100	5100	5100	5100	503
581	20241213	092200	92175800	5090	5090	5090	5090	208
582	20241213	092100	91117080	5090	5090	5090	5080	376
583	20241213	092000	89203430	5090	5090	5090	5090	4
584	20241213	091900	89183070	5080	5090	5090	5080	40
585	20241213	091800	88979810	5080	5090	5090	5080	458
586	20241213	091700	86651170	5090	5090	5090	5080	135
587	20241213	091600	85964910	5090	5090	5090	5090	1
588	20241213	091500	85959820	5090	5090	5090	5090	1
589	20241213	091400	85954730	5090	5090	5090	5090	1
590	20241213	091300	85949640	5090	5100	5100	5090	301
591	20241213	091200	84417540	5100	5100	5100	5100	859
592	20241213	091100	80036640	5100	5100	5100	5100	834
593	20241213	091000	75783240	5100	5100	5110	5100	826
594	20241213	090900	71570630	5090	5110	5110	5090	2840
595	20241213	090800	57079630	5110	5120	5120	5110	1425
596	20241213	090700	49793630	5120	5090	5120	5080	2505
597	20241213	090600	37009870	5090	5090	5100	5090	1650
598	20241213	090500	28606370	5090	5090	5090	5090	1
599	20241213	090400	28601280	5090	5050	5090	5050	3649
600	20241213	090300	10044290	5080	5090	5090	5080	21
601	20241213	090200	9937600	5060	5070	5080	5060	671
602	20241213	090100	6536630	5060	5050	5060	5050	1262
603	20241213	090000	161600	5050	5050	5050	5050	32