KissMeData/150900/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	202500	209862970	5080	5080	5080	5080	332
3	20241213	202400	209862970	5080	5080	5080	5080	0
4	20241213	202300	209862970	5080	5080	5080	5080	0
5	20241213	202200	209862970	5080	5080	5080	5080	0
6	20241213	202100	209862970	5080	5080	5080	5080	0
7	20241213	202000	209862970	5080	5080	5080	5080	0
8	20241213	201900	209862970	5080	5080	5080	5080	0
9	20241213	201800	209862970	5080	5080	5080	5080	0
10	20241213	201700	209862970	5080	5080	5080	5080	0
11	20241213	201600	209862970	5080	5080	5080	5080	0
12	20241213	201500	209862970	5080	5080	5080	5080	0
13	20241213	201400	209862970	5080	5080	5080	5080	0
14	20241213	201300	209862970	5080	5080	5080	5080	0
15	20241213	201200	209862970	5080	5080	5080	5080	0
16	20241213	201100	209862970	5080	5080	5080	5080	0
17	20241213	201000	209862970	5080	5080	5080	5080	0
18	20241213	200900	209862970	5080	5080	5080	5080	0
19	20241213	200800	209862970	5080	5080	5080	5080	0
20	20241213	200700	209862970	5080	5080	5080	5080	0
21	20241213	200600	209862970	5080	5080	5080	5080	0
22	20241213	200500	209862970	5080	5080	5080	5080	0
23	20241213	200400	209862970	5080	5080	5080	5080	0
24	20241213	200300	209862970	5080	5080	5080	5080	0
25	20241213	200200	209862970	5080	5080	5080	5080	0
26	20241213	200100	209862970	5080	5080	5080	5080	0
27	20241213	200000	209862970	5080	5080	5080	5080	0
28	20241213	195900	209862970	5080	5080	5080	5080	0
29	20241213	195800	209862970	5080	5080	5080	5080	0
30	20241213	195700	209862970	5080	5080	5080	5080	0
31	20241213	195600	209862970	5080	5080	5080	5080	0
32	20241213	195500	209862970	5080	5080	5080	5080	332
33	20241213	195400	209862970	5080	5080	5080	5080	0
34	20241213	195300	209862970	5080	5080	5080	5080	0
35	20241213	195200	209862970	5080	5080	5080	5080	0
36	20241213	195100	209862970	5080	5080	5080	5080	0
37	20241213	195000	209862970	5080	5080	5080	5080	0
38	20241213	194900	209862970	5080	5080	5080	5080	0
39	20241213	194800	209862970	5080	5080	5080	5080	0
40	20241213	194700	209862970	5080	5080	5080	5080	0
41	20241213	194600	209862970	5080	5080	5080	5080	0
42	20241213	194500	209862970	5080	5080	5080	5080	0
43	20241213	194400	209862970	5080	5080	5080	5080	0
44	20241213	194300	209862970	5080	5080	5080	5080	0
45	20241213	194200	209862970	5080	5080	5080	5080	0
46	20241213	194100	209862970	5080	5080	5080	5080	0
47	20241213	194000	209862970	5080	5080	5080	5080	0
48	20241213	193900	209862970	5080	5080	5080	5080	0
49	20241213	193800	209862970	5080	5080	5080	5080	0
50	20241213	193700	209862970	5080	5080	5080	5080	0
51	20241213	193600	209862970	5080	5080	5080	5080	0
52	20241213	193500	209862970	5080	5080	5080	5080	0
53	20241213	193400	209862970	5080	5080	5080	5080	0
54	20241213	193300	209862970	5080	5080	5080	5080	0
55	20241213	193200	209862970	5080	5080	5080	5080	0
56	20241213	193100	209862970	5080	5080	5080	5080	0
57	20241213	193000	209862970	5080	5080	5080	5080	0
58	20241213	192900	209862970	5080	5080	5080	5080	0
59	20241213	192800	209862970	5080	5080	5080	5080	0
60	20241213	192700	209862970	5080	5080	5080	5080	0
61	20241213	192600	209862970	5080	5080	5080	5080	0
62	20241213	192500	209862970	5080	5080	5080	5080	332
63	20241213	192400	209862970	5080	5080	5080	5080	0
64	20241213	192300	209862970	5080	5080	5080	5080	0
65	20241213	192200	209862970	5080	5080	5080	5080	0
66	20241213	192100	209862970	5080	5080	5080	5080	0
67	20241213	192000	209862970	5080	5080	5080	5080	0
68	20241213	191900	209862970	5080	5080	5080	5080	0
69	20241213	191800	209862970	5080	5080	5080	5080	0
70	20241213	191700	209862970	5080	5080	5080	5080	0
71	20241213	191600	209862970	5080	5080	5080	5080	0
72	20241213	191500	209862970	5080	5080	5080	5080	0
73	20241213	191400	209862970	5080	5080	5080	5080	0
74	20241213	191300	209862970	5080	5080	5080	5080	0
75	20241213	191200	209862970	5080	5080	5080	5080	0
76	20241213	191100	209862970	5080	5080	5080	5080	0
77	20241213	191000	209862970	5080	5080	5080	5080	0
78	20241213	190900	209862970	5080	5080	5080	5080	0
79	20241213	190800	209862970	5080	5080	5080	5080	0
80	20241213	190700	209862970	5080	5080	5080	5080	0
81	20241213	190600	209862970	5080	5080	5080	5080	0
82	20241213	190500	209862970	5080	5080	5080	5080	0
83	20241213	190400	209862970	5080	5080	5080	5080	0
84	20241213	190300	209862970	5080	5080	5080	5080	0
85	20241213	190200	209862970	5080	5080	5080	5080	0
86	20241213	190100	209862970	5080	5080	5080	5080	0
87	20241213	190000	209862970	5080	5080	5080	5080	0
88	20241213	185900	209862970	5080	5080	5080	5080	0
89	20241213	185800	209862970	5080	5080	5080	5080	0
90	20241213	185700	209862970	5080	5080	5080	5080	0
91	20241213	185600	209862970	5080	5080	5080	5080	0
92	20241213	185500	209862970	5080	5080	5080	5080	332
93	20241213	185400	209862970	5080	5080	5080	5080	0
94	20241213	185300	209862970	5080	5080	5080	5080	0
95	20241213	185200	209862970	5080	5080	5080	5080	0
96	20241213	185100	209862970	5080	5080	5080	5080	0
97	20241213	185000	209862970	5080	5080	5080	5080	0
98	20241213	184900	209862970	5080	5080	5080	5080	0
99	20241213	184800	209862970	5080	5080	5080	5080	0
100	20241213	184700	209862970	5080	5080	5080	5080	0
101	20241213	184600	209862970	5080	5080	5080	5080	0
102	20241213	184500	209862970	5080	5080	5080	5080	0
103	20241213	184400	209862970	5080	5080	5080	5080	0
104	20241213	184300	209862970	5080	5080	5080	5080	0
105	20241213	184200	209862970	5080	5080	5080	5080	0
106	20241213	184100	209862970	5080	5080	5080	5080	0
107	20241213	184000	209862970	5080	5080	5080	5080	0
108	20241213	183900	209862970	5080	5080	5080	5080	0
109	20241213	183800	209862970	5080	5080	5080	5080	0
110	20241213	183700	209862970	5080	5080	5080	5080	0
111	20241213	183600	209862970	5080	5080	5080	5080	0
112	20241213	183500	209862970	5080	5080	5080	5080	0
113	20241213	183400	209862970	5080	5080	5080	5080	0
114	20241213	183300	209862970	5080	5080	5080	5080	0
115	20241213	183200	209862970	5080	5080	5080	5080	0
116	20241213	183100	209862970	5080	5080	5080	5080	0
117	20241213	183000	209862970	5080	5080	5080	5080	0
118	20241213	182900	209862970	5080	5080	5080	5080	0
119	20241213	182800	209862970	5080	5080	5080	5080	0
120	20241213	182700	209862970	5080	5080	5080	5080	0
121	20241213	182600	209862970	5080	5080	5080	5080	0
122	20241213	182500	209862970	5080	5080	5080	5080	332
123	20241213	182400	209862970	5080	5080	5080	5080	0
124	20241213	182300	209862970	5080	5080	5080	5080	0
125	20241213	182200	209862970	5080	5080	5080	5080	0
126	20241213	182100	209862970	5080	5080	5080	5080	0
127	20241213	182000	209862970	5080	5080	5080	5080	0
128	20241213	181900	209862970	5080	5080	5080	5080	0
129	20241213	181800	209862970	5080	5080	5080	5080	0
130	20241213	181700	209862970	5080	5080	5080	5080	0
131	20241213	181600	209862970	5080	5080	5080	5080	0
132	20241213	181500	209862970	5080	5080	5080	5080	0
133	20241213	181400	209862970	5080	5080	5080	5080	0
134	20241213	181300	209862970	5080	5080	5080	5080	0
135	20241213	181200	209862970	5080	5080	5080	5080	0
136	20241213	181100	209862970	5080	5080	5080	5080	0
137	20241213	181000	209862970	5080	5080	5080	5080	0
138	20241213	180900	209862970	5080	5080	5080	5080	0
139	20241213	180800	209862970	5080	5080	5080	5080	0
140	20241213	180700	209862970	5080	5080	5080	5080	0
141	20241213	180600	209862970	5080	5080	5080	5080	0
142	20241213	180500	209862970	5080	5080	5080	5080	0
143	20241213	180400	209862970	5080	5080	5080	5080	0
144	20241213	180300	209862970	5080	5080	5080	5080	0
145	20241213	180200	209862970	5080	5080	5080	5080	0
146	20241213	180100	209862970	5080	5080	5080	5080	0
147	20241213	180000	209862970	5080	5080	5080	5080	0
148	20241213	175900	209862970	5080	5080	5080	5080	0
149	20241213	175800	209862970	5080	5080	5080	5080	0
150	20241213	175700	209862970	5080	5080	5080	5080	0
151	20241213	175600	209862970	5080	5080	5080	5080	0
152	20241213	175500	209862970	5080	5080	5080	5080	332
153	20241213	175400	209862970	5080	5080	5080	5080	0
154	20241213	175300	209862970	5080	5080	5080	5080	0
155	20241213	175200	209862970	5080	5080	5080	5080	0
156	20241213	175100	209862970	5080	5080	5080	5080	0
157	20241213	175000	209862970	5080	5080	5080	5080	0
158	20241213	174900	209862970	5080	5080	5080	5080	0
159	20241213	174800	209862970	5080	5080	5080	5080	0
160	20241213	174700	209862970	5080	5080	5080	5080	0
161	20241213	174600	209862970	5080	5080	5080	5080	0
162	20241213	174500	209862970	5080	5080	5080	5080	0
163	20241213	174400	209862970	5080	5080	5080	5080	0
164	20241213	174300	209862970	5080	5080	5080	5080	0
165	20241213	174200	209862970	5080	5080	5080	5080	0
166	20241213	174100	209862970	5080	5080	5080	5080	0
167	20241213	174000	209862970	5080	5080	5080	5080	0
168	20241213	173900	209862970	5080	5080	5080	5080	0
169	20241213	173800	209862970	5080	5080	5080	5080	0
170	20241213	173700	209862970	5080	5080	5080	5080	0
171	20241213	173600	209862970	5080	5080	5080	5080	0
172	20241213	173500	209862970	5080	5080	5080	5080	0
173	20241213	173400	209862970	5080	5080	5080	5080	0
174	20241213	173300	209862970	5080	5080	5080	5080	0
175	20241213	173200	209862970	5080	5080	5080	5080	0
176	20241213	173100	209862970	5080	5080	5080	5080	0
177	20241213	173000	209862970	5080	5080	5080	5080	0
178	20241213	172900	209862970	5080	5080	5080	5080	0
179	20241213	172800	209862970	5080	5080	5080	5080	0
180	20241213	172700	209862970	5080	5080	5080	5080	0
181	20241213	172600	209862970	5080	5080	5080	5080	0
182	20241213	172500	209862970	5080	5080	5080	5080	332
183	20241213	172400	209862970	5080	5080	5080	5080	0
184	20241213	172300	209862970	5080	5080	5080	5080	0
185	20241213	172200	209862970	5080	5080	5080	5080	0
186	20241213	172100	209862970	5080	5080	5080	5080	0
187	20241213	172000	209862970	5080	5080	5080	5080	0
188	20241213	171900	209862970	5080	5080	5080	5080	0
189	20241213	171800	209862970	5080	5080	5080	5080	0
190	20241213	171700	209862970	5080	5080	5080	5080	0
191	20241213	171600	209862970	5080	5080	5080	5080	0
192	20241213	171500	209862970	5080	5080	5080	5080	0
193	20241213	171400	209862970	5080	5080	5080	5080	0
194	20241213	171300	209862970	5080	5080	5080	5080	0
195	20241213	171200	209862970	5080	5080	5080	5080	0
196	20241213	171100	209862970	5080	5080	5080	5080	0
197	20241213	171000	209862970	5080	5080	5080	5080	0
198	20241213	170900	209862970	5080	5080	5080	5080	0
199	20241213	170800	209862970	5080	5080	5080	5080	0
200	20241213	170700	209862970	5080	5080	5080	5080	0
201	20241213	170600	209862970	5080	5080	5080	5080	0
202	20241213	170500	209862970	5080	5080	5080	5080	0
203	20241213	170400	209862970	5080	5080	5080	5080	0
204	20241213	170300	209862970	5080	5080	5080	5080	0
205	20241213	170200	209862970	5080	5080	5080	5080	0
206	20241213	170100	209862970	5080	5080	5080	5080	0
207	20241213	170000	209862970	5080	5080	5080	5080	0
208	20241213	165900	209862970	5080	5080	5080	5080	0
209	20241213	165800	209862970	5080	5080	5080	5080	0
210	20241213	165700	209862970	5080	5080	5080	5080	0
211	20241213	165600	209862970	5080	5080	5080	5080	0
212	20241213	165500	209862970	5080	5080	5080	5080	332
213	20241213	165400	209862970	5080	5080	5080	5080	0
214	20241213	165300	209862970	5080	5080	5080	5080	0
215	20241213	165200	209862970	5080	5080	5080	5080	0
216	20241213	165100	209862970	5080	5080	5080	5080	0
217	20241213	165000	209862970	5080	5080	5080	5080	0
218	20241213	164900	209862970	5080	5080	5080	5080	0
219	20241213	164800	209862970	5080	5080	5080	5080	0
220	20241213	164700	209862970	5080	5080	5080	5080	0
221	20241213	164600	209862970	5080	5080	5080	5080	0
222	20241213	164500	209862970	5080	5080	5080	5080	0
223	20241213	164400	209862970	5080	5080	5080	5080	0
224	20241213	164300	209862970	5080	5080	5080	5080	0
225	20241213	164200	209862970	5080	5080	5080	5080	0
226	20241213	164100	209862970	5080	5080	5080	5080	0
227	20241213	164000	209862970	5080	5080	5080	5080	0
228	20241213	163900	209862970	5080	5080	5080	5080	0
229	20241213	163800	209862970	5080	5080	5080	5080	0
230	20241213	163700	209862970	5080	5080	5080	5080	0
231	20241213	163600	209862970	5080	5080	5080	5080	0
232	20241213	163500	209862970	5080	5080	5080	5080	0
233	20241213	163400	209862970	5080	5080	5080	5080	0
234	20241213	163300	209862970	5080	5080	5080	5080	0
235	20241213	163200	209862970	5080	5080	5080	5080	0
236	20241213	163100	209862970	5080	5080	5080	5080	0
237	20241213	163000	209862970	5080	5080	5080	5080	0
238	20241213	162900	209862970	5080	5080	5080	5080	0
239	20241213	162800	209862970	5080	5080	5080	5080	0
240	20241213	162700	209862970	5080	5080	5080	5080	0
241	20241213	162600	209862970	5080	5080	5080	5080	0
242	20241213	162500	209862970	5080	5080	5080	5080	332
243	20241213	162400	209862970	5080	5080	5080	5080	0
244	20241213	162300	209862970	5080	5080	5080	5080	0
245	20241213	162200	209862970	5080	5080	5080	5080	0
246	20241213	162100	209862970	5080	5080	5080	5080	0
247	20241213	162000	209862970	5080	5080	5080	5080	0
248	20241213	161900	209862970	5080	5080	5080	5080	0
249	20241213	161800	209862970	5080	5080	5080	5080	0
250	20241213	161700	209862970	5080	5080	5080	5080	0
251	20241213	161600	209862970	5080	5080	5080	5080	0
252	20241213	161500	209862970	5080	5080	5080	5080	0
253	20241213	161400	209862970	5080	5080	5080	5080	0
254	20241213	161300	209862970	5080	5080	5080	5080	0
255	20241213	161200	209862970	5080	5080	5080	5080	0
256	20241213	161100	209862970	5080	5080	5080	5080	0
257	20241213	161000	209862970	5080	5080	5080	5080	0
258	20241213	160900	209862970	5080	5080	5080	5080	0
259	20241213	160800	209862970	5080	5080	5080	5080	0
260	20241213	160700	209862970	5080	5080	5080	5080	0
261	20241213	160600	209862970	5080	5080	5080	5080	0
262	20241213	160500	209862970	5080	5080	5080	5080	0
263	20241213	160400	209862970	5080	5080	5080	5080	0
264	20241213	160300	209862970	5080	5080	5080	5080	0
265	20241213	160200	209862970	5080	5080	5080	5080	0
266	20241213	160100	209862970	5080	5080	5080	5080	0
267	20241213	160000	209862970	5080	5080	5080	5080	0
268	20241213	155900	209862970	5080	5080	5080	5080	0
269	20241213	155800	209862970	5080	5080	5080	5080	0
270	20241213	155700	209862970	5080	5080	5080	5080	0
271	20241213	155600	209862970	5080	5080	5080	5080	0
272	20241213	155500	209862970	5080	5080	5080	5080	332
273	20241213	155400	209862970	5080	5080	5080	5080	0
274	20241213	155300	209862970	5080	5080	5080	5080	0
275	20241213	155200	209862970	5080	5080	5080	5080	0
276	20241213	155100	209862970	5080	5080	5080	5080	0
277	20241213	155000	209862970	5080	5080	5080	5080	0
278	20241213	154900	209862970	5080	5080	5080	5080	0
279	20241213	154800	209862970	5080	5080	5080	5080	0
280	20241213	154700	209862970	5080	5080	5080	5080	0
281	20241213	154600	209862970	5080	5080	5080	5080	0
282	20241213	154500	209862970	5080	5080	5080	5080	0
283	20241213	154400	209862970	5080	5080	5080	5080	0
284	20241213	154300	209862970	5080	5080	5080	5080	0
285	20241213	154200	209862970	5080	5080	5080	5080	0
286	20241213	154100	209862970	5080	5080	5080	5080	0
287	20241213	154000	209862970	5080	5080	5080	5080	0
288	20241213	153900	209862970	5080	5080	5080	5080	0
289	20241213	153800	209862970	5080	5080	5080	5080	0
290	20241213	153700	209862970	5080	5080	5080	5080	0
291	20241213	153600	209862970	5080	5080	5080	5080	0
292	20241213	153500	209862970	5080	5080	5080	5080	0
293	20241213	153400	209862970	5080	5080	5080	5080	0
294	20241213	153300	209862970	5080	5080	5080	5080	0
295	20241213	153200	209862970	5080	5080	5080	5080	0
296	20241213	153100	209862970	5080	5080	5080	5080	0
297	20241213	153000	209862970	5080	5080	5080	5080	332
298	20241213	152900	208176410	5060	5060	5060	5060	0
299	20241213	152800	208176410	5060	5060	5060	5060	0
300	20241213	152700	208176410	5060	5060	5060	5060	0
301	20241213	152600	208176410	5060	5060	5060	5060	0
302	20241213	152500	208176410	5060	5060	5060	5060	0
303	20241213	152400	208176410	5060	5060	5060	5060	0
304	20241213	152300	208176410	5060	5060	5060	5060	0
305	20241213	152200	208176410	5060	5060	5060	5060	0
306	20241213	152100	208176410	5060	5060	5060	5060	0
307	20241213	152000	208176410	5060	5060	5060	5060	0
308	20241213	151900	208176410	5060	5040	5060	5040	22
309	20241213	151800	208065450	5060	5060	5060	5060	39
310	20241213	151700	207868110	5060	5050	5060	5050	8
311	20241213	151600	207827700	5050	5040	5050	5040	4
312	20241213	151500	207807530	5080	5080	5080	5080	0
313	20241213	151400	207807530	5080	5080	5080	5080	0
314	20241213	151300	207807530	5080	5060	5080	5040	569
315	20241213	151200	204931490	5080	5080	5080	5070	74
316	20241213	151100	204556290	5070	5090	5090	5070	333
317	20241213	151000	202867900	5090	5080	5090	5080	10
318	20241213	150900	202817010	5090	5090	5090	5090	0
319	20241213	150800	202817010	5090	5090	5090	5090	2
320	20241213	150700	202806830	5090	5090	5090	5090	1
321	20241213	150600	202801740	5090	5090	5090	5070	104
322	20241213	150500	202274380	5090	5080	5090	5080	34
323	20241213	150400	202101540	5080	5080	5080	5080	1
324	20241213	150300	202096460	5100	5100	5100	5100	1
325	20241213	150200	202091360	5100	5090	5100	5090	106
326	20241213	150100	201551740	5090	5090	5090	5090	56
327	20241213	150000	201266700	5090	5070	5090	5070	193
328	20241213	145900	200288170	5090	5100	5100	5070	55
329	20241213	145800	200008770	5100	5100	5100	5100	0
330	20241213	145700	200008770	5100	5100	5100	5100	0
331	20241213	145600	200008770	5100	5100	5100	5100	1
332	20241213	145500	200003670	5100	5100	5100	5100	0
333	20241213	145400	200003670	5100	5100	5100	5100	0
334	20241213	145300	200003670	5100	5100	5100	5100	4
335	20241213	145200	199983270	5100	5100	5100	5100	19
336	20241213	145100	199886370	5100	5090	5100	5090	51
337	20241213	145000	199626710	5090	5080	5090	5080	42
338	20241213	144900	199413290	5080	5060	5080	5050	261
339	20241213	144800	198093940	5060	5060	5060	5060	299
340	20241213	144700	196581000	5070	5070	5070	5070	185
341	20241213	144600	195643050	5070	5070	5070	5070	296
342	20241213	144500	194142330	5080	5080	5080	5080	0
343	20241213	144400	194142330	5080	5080	5080	5080	0
344	20241213	144300	194142330	5080	5080	5080	5080	1
345	20241213	144200	194137250	5070	5070	5070	5070	19
346	20241213	144100	194040920	5070	5050	5070	5050	25
347	20241213	144000	193914230	5070	5070	5070	5070	0
348	20241213	143900	193914230	5070	5070	5070	5070	0
349	20241213	143800	193914230	5070	5070	5070	5070	0
350	20241213	143700	193914230	5070	5070	5070	5070	0
351	20241213	143600	193914230	5070	5060	5070	5040	223
352	20241213	143500	192788100	5100	5090	5100	5090	4
353	20241213	143400	192767730	5100	5100	5100	5100	2
354	20241213	143300	192757530	5100	5090	5100	5090	33
355	20241213	143200	192589540	5090	5070	5090	5060	41
356	20241213	143100	192382030	5090	5090	5090	5090	0
357	20241213	143000	192382030	5090	5090	5090	5090	2
358	20241213	142900	192371850	5090	5090	5090	5090	1
359	20241213	142800	192366760	5090	5090	5090	5090	0
360	20241213	142700	192366760	5090	5090	5090	5090	1
361	20241213	142600	192361670	5090	5080	5090	5080	14
362	20241213	142500	192290540	5040	5040	5040	5040	0
363	20241213	142400	192290540	5040	5040	5040	5040	0
364	20241213	142300	192290540	5040	5040	5040	5040	0
365	20241213	142200	192290540	5040	5040	5040	5040	0
366	20241213	142100	192290540	5040	5080	5080	5040	44
367	20241213	142000	192068430	5090	5090	5090	5090	29
368	20241213	141900	191920820	5080	5080	5080	5080	0
369	20241213	141800	191920820	5080	5080	5080	5080	0
370	20241213	141700	191920820	5080	5080	5080	5080	0
371	20241213	141600	191920820	5080	5090	5090	5080	10
372	20241213	141500	191869970	5110	5110	5110	5110	0
373	20241213	141400	191869970	5110	5110	5110	5110	0
374	20241213	141300	191869970	5110	5110	5110	5110	1
375	20241213	141200	191864860	5120	5120	5120	5120	0
376	20241213	141100	191864860	5120	5120	5120	5120	0
377	20241213	141000	191864860	5120	5070	5120	5070	1000
378	20241213	140900	186764200	5070	5070	5070	5070	0
379	20241213	140800	186764200	5070	5070	5070	5070	0
380	20241213	140700	186764200	5070	5070	5070	5070	1
381	20241213	140600	186759130	5070	5070	5070	5070	0
382	20241213	140500	186759130	5070	5070	5070	5070	0
383	20241213	140400	186759130	5070	5060	5070	5060	31
384	20241213	140300	186601970	5070	5070	5070	5070	0
385	20241213	140200	186601970	5070	5070	5070	5070	0
386	20241213	140100	186601970	5070	5070	5070	5070	0
387	20241213	140000	186601970	5070	5070	5070	5070	0
388	20241213	135900	186601970	5070	5070	5070	5070	0
389	20241213	135800	186601970	5070	5070	5070	5070	0
390	20241213	135700	186601970	5070	5070	5070	5070	0
391	20241213	135600	186601970	5070	5070	5070	5070	0
392	20241213	135500	186601970	5070	5060	5070	4990	1328
393	20241213	135400	179914895	5090	5090	5090	5090	0
394	20241213	135300	179914895	5090	5100	5100	5090	51
395	20241213	135200	179655295	5090	5090	5090	5090	200
396	20241213	135100	178637295	5090	5090	5090	5090	0
397	20241213	135000	178637295	5090	5090	5090	5090	0
398	20241213	134900	178637295	5090	5090	5090	5090	1
399	20241213	134800	178632205	5090	5090	5090	5090	1
400	20241213	134700	178627115	5060	5090	5090	5060	4
401	20241213	134600	178606815	5090	5080	5090	5080	37
402	20241213	134500	178418845	5060	5060	5060	5060	0
403	20241213	134400	178418845	5060	5060	5060	5060	0
404	20241213	134300	178418845	5060	5080	5080	5060	32
405	20241213	134200	178256825	5080	5080	5080	5080	0
406	20241213	134100	178256825	5080	5080	5080	5080	2
407	20241213	134000	178246665	5090	5090	5090	5090	0
408	20241213	133900	178246665	5090	5090	5090	5090	0
409	20241213	133800	178246665	5090	5090	5090	5090	0
410	20241213	133700	178246665	5090	5090	5090	5090	0
411	20241213	133600	178246665	5090	5090	5090	5090	1
412	20241213	133500	178241575	5090	5090	5090	5090	2
413	20241213	133400	178231395	5100	5100	5100	5100	1
414	20241213	133300	178226295	5100	5100	5100	5100	0
415	20241213	133200	178226295	5100	5090	5100	5090	7
416	20241213	133100	178190605	5100	5090	5100	5090	18
417	20241213	133000	178098945	5100	5070	5100	5070	58
418	20241213	132900	177804685	5100	5090	5100	5090	2
419	20241213	132800	177794495	5080	5070	5080	5070	2
420	20241213	132700	177784345	5100	5100	5100	5100	0
421	20241213	132600	177784345	5100	5100	5100	5100	1
422	20241213	132500	177779245	5100	5100	5100	5100	0
423	20241213	132400	177779245	5100	5100	5100	5100	30
424	20241213	132300	177626245	5100	5100	5100	5100	1
425	20241213	132200	177621145	5100	5080	5100	5080	234
426	20241213	132100	176430105	5100	5080	5100	5080	151
427	20241213	132000	175663005	5100	5100	5100	5100	0
428	20241213	131900	175663005	5100	5100	5100	5100	0
429	20241213	131800	175663005	5100	5100	5100	5100	2
430	20241213	131700	175652805	5100	5100	5100	5100	0
431	20241213	131600	175652805	5100	5100	5100	5100	0
432	20241213	131500	175652805	5100	5100	5100	5100	2
433	20241213	131400	175642605	5100	5090	5100	5090	11
434	20241213	131300	175586545	5070	5070	5070	5070	19
435	20241213	131200	175490215	5090	5080	5090	5080	16
436	20241213	131100	175408925	5080	5080	5080	5080	120
437	20241213	131000	174799325	5100	5100	5100	5100	2
438	20241213	130900	174789125	5110	5110	5110	5110	0
439	20241213	130800	174789125	5110	5110	5110	5110	0
440	20241213	130700	174789125	5110	5110	5110	5110	0
441	20241213	130600	174789125	5110	5110	5110	5110	1
442	20241213	130500	174784015	5110	5110	5110	5100	41
443	20241213	130400	174574545	5110	5100	5110	5100	10
444	20241213	130300	174523515	5080	5100	5100	5080	13
445	20241213	130200	174457455	5100	5100	5110	5090	14
446	20241213	130100	174386055	5100	5100	5100	5100	9
447	20241213	130000	174340155	5100	5100	5100	5100	13
448	20241213	125900	174273855	5100	5100	5100	5100	6
449	20241213	125800	174243255	5100	5100	5100	5100	3
450	20241213	125700	174227955	5100	5100	5100	5100	23
451	20241213	125600	174110655	5090	5100	5100	5090	8
452	20241213	125500	174069865	5100	5090	5100	5090	199
453	20241213	125400	173056945	5110	5100	5110	5100	128
454	20241213	125300	172404125	5100	5100	5100	5100	3
455	20241213	125200	172388825	5100	5100	5100	5100	0
456	20241213	125100	172388825	5100	5100	5100	5100	0
457	20241213	125000	172388825	5100	5090	5100	5090	37
458	20241213	124900	172200485	5090	5100	5100	5080	14
459	20241213	124800	172129325	5090	5090	5090	5090	0
460	20241213	124700	172129325	5090	5100	5100	5090	4
461	20241213	124600	172108945	5120	5120	5120	5120	0
462	20241213	124500	172108945	5120	5120	5120	5120	1
463	20241213	124400	172103825	5120	5120	5120	5120	62
464	20241213	124300	171786385	5120	5110	5120	5110	505
465	20241213	124200	169205805	5110	5110	5110	5110	7
466	20241213	124100	169170035	5100	5090	5100	5090	1500
467	20241213	124000	161521915	5090	5090	5090	5090	2
468	20241213	123900	161511735	5090	5090	5090	5050	8
469	20241213	123800	161471115	5090	5090	5090	5090	5
470	20241213	123700	161445665	5090	5090	5090	5090	28
471	20241213	123600	161303145	5090	5090	5090	5090	6
472	20241213	123500	161272605	5090	5090	5090	5090	7
473	20241213	123400	161236975	5090	5090	5090	5090	1
474	20241213	123300	161231885	5090	5090	5090	5090	25
475	20241213	123200	161104635	5090	5090	5090	5090	0
476	20241213	123100	161104635	5090	5090	5090	5080	5
477	20241213	123000	161079195	5090	5070	5090	5070	169
478	20241213	122900	160220985	5100	5100	5100	5080	675
479	20241213	122800	156779555	5100	5100	5100	5100	0
480	20241213	122700	156779555	5100	5100	5100	5100	33
481	20241213	122600	156611255	5100	5100	5100	5100	20
482	20241213	122500	156509255	5100	5090	5100	5060	215
483	20241213	122400	155420575	5090	5090	5090	5090	39
484	20241213	122300	155222065	5090	5090	5090	5090	0
485	20241213	122200	155222065	5090	5090	5090	5080	7
486	20241213	122100	155186445	5100	5070	5100	5070	1022
487	20241213	122000	149976105	5090	5070	5090	5070	54
488	20241213	121900	149702245	5090	5090	5090	5090	4
489	20241213	121800	149681885	5090	5090	5090	5090	4
490	20241213	121700	149661525	5090	5090	5090	5090	0
491	20241213	121600	149661525	5090	5090	5090	5090	0
492	20241213	121500	149661525	5090	5090	5090	5090	0
493	20241213	121400	149661525	5090	5090	5090	5090	0
494	20241213	121300	149661525	5090	5090	5090	5090	45
495	20241213	121200	149432475	5090	5090	5090	5080	3
496	20241213	121100	149417215	5100	5100	5100	5100	0
497	20241213	121000	149417215	5100	5080	5100	5080	1039
498	20241213	120900	144139075	5080	5080	5080	5080	0
499	20241213	120800	144139075	5080	5080	5080	5080	0
500	20241213	120700	144139075	5080	5080	5080	5080	0
501	20241213	120600	144139075	5080	5080	5080	5080	1
502	20241213	120500	144133995	5070	5050	5070	5050	1364
503	20241213	120400	137220825	5040	5040	5040	5040	0
504	20241213	120300	137220825	5040	5040	5040	5040	0
505	20241213	120200	137220825	5040	5040	5040	5040	20
506	20241213	120100	137120025	5060	5060	5060	5060	0
507	20241213	120000	137120025	5060	5050	5060	5050	55
508	20241213	115900	136842265	5050	5050	5050	5050	0
509	20241213	115800	136842265	5050	5050	5050	5050	1
510	20241213	115700	136837215	5040	5040	5040	5040	0
511	20241213	115600	136837215	5040	5040	5040	5040	0
512	20241213	115500	136837215	5040	5040	5040	5040	11
513	20241213	115400	136781775	5040	5040	5040	5040	0
514	20241213	115300	136781775	5040	5040	5040	5040	0
515	20241213	115200	136781775	5040	5040	5040	5040	608
516	20241213	115100	133717455	5040	5040	5040	5040	0
517	20241213	115000	133717455	5040	5040	5040	5040	1
518	20241213	114900	133712415	5040	5040	5040	5040	48
519	20241213	114800	133470495	5050	5050	5050	5050	2
520	20241213	114700	133460395	5050	5040	5050	5040	53
521	20241213	114600	133193265	5040	5040	5040	5040	0
522	20241213	114500	133193265	5040	5040	5040	5040	0
523	20241213	114400	133193265	5040	5040	5040	5040	1
524	20241213	114300	133188225	5030	5030	5030	5030	0
525	20241213	114200	133188225	5030	5030	5030	5030	0
526	20241213	114100	133188225	5030	5030	5030	5030	43
527	20241213	114000	132971935	5030	5030	5030	5030	20
528	20241213	113900	132871335	5010	5010	5010	5010	38
529	20241213	113800	132680955	5030	5030	5030	5030	0
530	20241213	113700	132680955	5030	5030	5030	5030	0
531	20241213	113600	132680955	5030	5030	5030	5030	0
532	20241213	113500	132680955	5030	5030	5030	5030	1
533	20241213	113400	132675925	5020	5020	5020	5020	0
534	20241213	113300	132675925	5020	5020	5020	5020	0
535	20241213	113200	132675925	5020	5020	5020	5020	0
536	20241213	113100	132675925	5020	5020	5020	5020	0
537	20241213	113000	132675925	5020	5020	5020	5020	60
538	20241213	112900	132374725	5010	5010	5010	5010	0
539	20241213	112800	132374725	5010	5010	5010	5010	500
540	20241213	112700	129869725	5030	5030	5030	5030	0
541	20241213	112600	129869725	5030	5030	5030	5030	0
542	20241213	112500	129869725	5030	5030	5030	5030	0
543	20241213	112400	129869725	5030	5030	5030	5030	0
544	20241213	112300	129869725	5030	5030	5030	5030	0
545	20241213	112200	129869725	5030	5030	5030	5030	0
546	20241213	112100	129869725	5030	5030	5030	5030	1
547	20241213	112000	129864695	5010	5010	5010	5010	3
548	20241213	111900	129849665	5030	5020	5030	5020	48
549	20241213	111800	129608685	5020	5020	5020	5020	5
550	20241213	111700	129583585	5030	5030	5030	5030	3
551	20241213	111600	129568495	5030	5030	5030	5030	3
552	20241213	111500	129553405	5030	5020	5030	5020	2
553	20241213	111400	129543355	5030	5030	5030	5030	0
554	20241213	111300	129543355	5030	5030	5030	5030	0
555	20241213	111200	129543355	5030	5030	5030	5030	1
556	20241213	111100	129538325	5020	5020	5020	5020	0
557	20241213	111000	129538325	5020	5020	5020	5020	0
558	20241213	110900	129538325	5020	5020	5020	5020	1
559	20241213	110800	129533305	5030	5020	5030	5020	378
560	20241213	110700	127635735	5020	5020	5020	5020	0
561	20241213	110600	127635735	5020	5020	5020	5020	0
562	20241213	110500	127635735	5020	5020	5020	5020	0
563	20241213	110400	127635735	5020	5020	5020	5020	0
564	20241213	110300	127635735	5020	5020	5020	5020	1
565	20241213	110200	127630715	4990	5000	5000	4990	1960
566	20241213	110100	117837500	5000	5000	5000	5000	0
567	20241213	110000	117837500	5000	5000	5000	5000	0
568	20241213	105900	117837500	5000	5000	5000	5000	160
569	20241213	105800	117037500	5030	5000	5030	5000	41
570	20241213	105700	116832200	5000	5030	5030	5000	450
571	20241213	105600	114580700	5000	5000	5000	5000	100
572	20241213	105500	114080700	5030	5030	5030	5030	0
573	20241213	105400	114080700	5030	5030	5030	5030	0
574	20241213	105300	114080700	5030	5030	5030	5030	0
575	20241213	105200	114080700	5030	5030	5030	5030	3
576	20241213	105100	114065610	5000	5010	5010	5000	89
577	20241213	105000	113620290	5050	5050	5050	5050	0
578	20241213	104900	113620290	5050	5050	5050	5050	0
579	20241213	104800	113620290	5050	5050	5050	5050	0
580	20241213	104700	113620290	5050	5050	5050	5050	0
581	20241213	104600	113620290	5050	5050	5050	5050	0
582	20241213	104500	113620290	5050	5050	5050	5050	0
583	20241213	104400	113620290	5050	5050	5050	5050	0
584	20241213	104300	113620290	5050	5050	5050	5050	0
585	20241213	104200	113620290	5050	5050	5050	5050	0
586	20241213	104100	113620290	5050	5050	5050	5050	108
587	20241213	104000	113074890	5050	5030	5050	5030	12
588	20241213	103900	113014420	5040	5030	5040	5030	27
589	20241213	103800	112878470	5030	5030	5030	5030	0
590	20241213	103700	112878470	5030	5030	5030	5030	1
591	20241213	103600	112873440	5000	5010	5010	5000	216
592	20241213	103500	111793070	5050	5050	5050	5050	0
593	20241213	103400	111793070	5050	5030	5050	5030	182
594	20241213	103300	110877510	5050	5050	5050	5050	17
595	20241213	103200	110791660	5050	5050	5050	5050	0
596	20241213	103100	110791660	5050	5050	5050	5050	0
597	20241213	103000	110791660	5050	5050	5050	5050	0
598	20241213	102900	110791660	5050	5050	5050	5050	0
599	20241213	102800	110791660	5050	5050	5050	5050	6
600	20241213	102700	110761360	5050	5050	5050	5050	0
601	20241213	102600	110761360	5050	5050	5050	5040	20
602	20241213	102500	110660460	5050	5010	5050	5010	107
603	20241213	102400	110124110	5040	5040	5040	5040	0
604	20241213	102300	110124110	5040	5040	5040	5040	0
605	20241213	102200	110124110	5040	5040	5040	5040	0
606	20241213	102100	110124110	5040	5040	5040	5040	52
607	20241213	102000	109862030	5040	5040	5040	5040	0
608	20241213	101900	109862030	5040	5040	5040	5040	0
609	20241213	101800	109862030	5040	5040	5040	5040	1
610	20241213	101700	109856990	5030	5030	5030	5030	0
611	20241213	101600	109856990	5030	5030	5030	5030	31
612	20241213	101500	109701060	5030	5030	5030	5030	1
613	20241213	101400	109696030	5000	5020	5020	5000	184
614	20241213	101300	108775010	5030	5040	5040	5030	86
615	20241213	101200	108342080	5050	5050	5050	5050	0
616	20241213	101100	108342080	5050	5060	5060	5040	80
617	20241213	101000	107938840	5040	5050	5050	5040	106
618	20241213	100900	107403940	5050	5060	5060	5050	61
619	20241213	100800	107095840	5080	5080	5080	5080	0
620	20241213	100700	107095840	5080	5080	5080	5080	0
621	20241213	100600	107095840	5080	5080	5080	5080	0
622	20241213	100500	107095840	5080	5080	5080	5080	0
623	20241213	100400	107095840	5080	5080	5080	5080	20
624	20241213	100300	106994240	5060	5060	5060	5060	0
625	20241213	100200	106994240	5060	5060	5060	5060	0
626	20241213	100100	106994240	5060	5060	5060	5060	0
627	20241213	100000	106994240	5060	5060	5060	5060	138
628	20241213	095900	106295960	5100	5100	5100	5100	0
629	20241213	095800	106295960	5100	5100	5100	5100	0
630	20241213	095700	106295960	5100	5100	5100	5100	11
631	20241213	095600	106239860	5120	5120	5120	5120	0
632	20241213	095500	106239860	5120	5100	5120	5100	406
633	20241213	095400	104169220	5100	5100	5100	5100	285
634	20241213	095300	102715720	5130	5120	5130	5120	1012
635	20241213	095200	97524800	5130	5130	5130	5130	0
636	20241213	095100	97524800	5130	5130	5130	5130	1327
637	20241213	095000	90717290	5130	5130	5130	5130	100
638	20241213	094900	90204290	5130	5110	5140	5110	6435
639	20241213	094800	57206810	5110	5060	5110	5060	1986
640	20241213	094700	47083140	5060	5050	5060	5050	103
641	20241213	094600	46562980	5050	5030	5050	5030	2981
642	20241213	094500	31537340	5030	5030	5030	5030	1
643	20241213	094400	31532310	4990	4990	4990	4990	990
644	20241213	094300	26592210	5000	5000	5000	5000	1472
645	20241213	094200	19232210	5000	5000	5000	5000	1
646	20241213	094100	19227210	5030	5030	5030	5030	100
647	20241213	094000	18724210	5040	5040	5040	5040	0
648	20241213	093900	18724210	5040	5040	5040	5040	1
649	20241213	093800	18719170	5030	5030	5030	5030	0
650	20241213	093700	18719170	5030	5030	5030	5030	100
651	20241213	093600	18216170	5030	5030	5030	5030	23
652	20241213	093500	18100480	5030	5030	5030	5030	31
653	20241213	093400	17944550	5030	5010	5030	5010	270
654	20241213	093300	16591830	5040	5040	5040	5040	0
655	20241213	093200	16591830	5040	5010	5040	5010	596
656	20241213	093100	13605840	5040	5040	5040	5040	500
657	20241213	093000	11085840	5040	5040	5040	5040	1
658	20241213	092900	11080800	5020	5020	5040	5020	103
659	20241213	092800	10563720	5020	5020	5020	5020	0
660	20241213	092700	10563720	5020	5020	5020	5020	0
661	20241213	092600	10563720	5020	5010	5020	5010	264
662	20241213	092500	9240410	5010	5010	5010	5010	0
663	20241213	092400	9240410	5010	4990	5010	4990	41
664	20241213	092300	9035800	4990	4990	4990	4990	0
665	20241213	092200	9035800	4990	4990	4990	4990	1
666	20241213	092100	9030810	4990	4990	4990	4990	1
667	20241213	092000	9025820	5010	5010	5010	5010	2
668	20241213	091900	9015800	5000	4990	5000	4990	913
669	20241213	091800	4455740	4990	4990	4990	4990	1
670	20241213	091700	4450750	4975	4975	4975	4975	121
671	20241213	091600	3848775	4975	4975	4995	4975	132
672	20241213	091500	3192055	4995	4995	4995	4995	0
673	20241213	091400	3192055	4995	4995	4995	4995	0
674	20241213	091300	3192055	4995	4990	4995	4990	74
675	20241213	091200	2822430	4970	4960	4970	4960	104
676	20241213	091100	2306035	4960	4960	4960	4960	0
677	20241213	091000	2306035	4960	4960	4960	4960	1
678	20241213	090900	2301075	4960	4930	4960	4915	30
679	20241213	090800	2153130	4965	4965	4965	4965	0
680	20241213	090700	2153130	4965	4965	4965	4965	4
681	20241213	090600	2133270	4965	4945	4965	4945	305
682	20241213	090500	625025	4970	4975	4975	4955	54
683	20241213	090400	357380	4995	4995	4995	4995	6
684	20241213	090300	327410	5020	5030	5030	4995	11
685	20241213	090200	272350	4995	4960	4995	4960	18
686	20241213	090100	182965	4945	4945	4945	4945	0
687	20241213	090000	182965	4945	4945	4945	4945	37