KissMeData/051360/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192900	1839284380	17750	17750	17750	17750	805
3	20241212	192800	1839284380	17750	17750	17750	17750	0
4	20241212	192700	1839284380	17750	17750	17750	17750	0
5	20241212	192600	1839284380	17750	17750	17750	17750	0
6	20241212	192500	1839284380	17750	17750	17750	17750	0
7	20241212	192400	1839284380	17750	17750	17750	17750	0
8	20241212	192300	1839284380	17750	17750	17750	17750	0
9	20241212	192200	1839284380	17750	17750	17750	17750	0
10	20241212	192100	1839284380	17750	17750	17750	17750	0
11	20241212	192000	1839284380	17750	17750	17750	17750	0
12	20241212	191900	1839284380	17750	17750	17750	17750	0
13	20241212	191800	1839284380	17750	17750	17750	17750	0
14	20241212	191700	1839284380	17750	17750	17750	17750	0
15	20241212	191600	1839284380	17750	17750	17750	17750	0
16	20241212	191500	1839284380	17750	17750	17750	17750	0
17	20241212	191400	1839284380	17750	17750	17750	17750	0
18	20241212	191300	1839284380	17750	17750	17750	17750	0
19	20241212	191200	1839284380	17750	17750	17750	17750	0
20	20241212	191100	1839284380	17750	17750	17750	17750	0
21	20241212	191000	1839284380	17750	17750	17750	17750	0
22	20241212	190900	1839284380	17750	17750	17750	17750	0
23	20241212	190800	1839284380	17750	17750	17750	17750	0
24	20241212	190700	1839284380	17750	17750	17750	17750	0
25	20241212	190600	1839284380	17750	17750	17750	17750	0
26	20241212	190500	1839284380	17750	17750	17750	17750	0
27	20241212	190400	1839284380	17750	17750	17750	17750	0
28	20241212	190300	1839284380	17750	17750	17750	17750	0
29	20241212	190200	1839284380	17750	17750	17750	17750	0
30	20241212	190100	1839284380	17750	17750	17750	17750	0
31	20241212	190000	1839284380	17750	17750	17750	17750	0
32	20241212	185900	1839284380	17750	17750	17750	17750	805
33	20241212	185800	1839284380	17750	17750	17750	17750	0
34	20241212	185700	1839284380	17750	17750	17750	17750	0
35	20241212	185600	1839284380	17750	17750	17750	17750	0
36	20241212	185500	1839284380	17750	17750	17750	17750	0
37	20241212	185400	1839284380	17750	17750	17750	17750	0
38	20241212	185300	1839284380	17750	17750	17750	17750	0
39	20241212	185200	1839284380	17750	17750	17750	17750	0
40	20241212	185100	1839284380	17750	17750	17750	17750	0
41	20241212	185000	1839284380	17750	17750	17750	17750	0
42	20241212	184900	1839284380	17750	17750	17750	17750	0
43	20241212	184800	1839284380	17750	17750	17750	17750	0
44	20241212	184700	1839284380	17750	17750	17750	17750	0
45	20241212	184600	1839284380	17750	17750	17750	17750	0
46	20241212	184500	1839284380	17750	17750	17750	17750	0
47	20241212	184400	1839284380	17750	17750	17750	17750	0
48	20241212	184300	1839284380	17750	17750	17750	17750	0
49	20241212	184200	1839284380	17750	17750	17750	17750	0
50	20241212	184100	1839284380	17750	17750	17750	17750	0
51	20241212	184000	1839284380	17750	17750	17750	17750	0
52	20241212	183900	1839284380	17750	17750	17750	17750	0
53	20241212	183800	1839284380	17750	17750	17750	17750	0
54	20241212	183700	1839284380	17750	17750	17750	17750	0
55	20241212	183600	1839284380	17750	17750	17750	17750	0
56	20241212	183500	1839284380	17750	17750	17750	17750	0
57	20241212	183400	1839284380	17750	17750	17750	17750	0
58	20241212	183300	1839284380	17750	17750	17750	17750	0
59	20241212	183200	1839284380	17750	17750	17750	17750	0
60	20241212	183100	1839284380	17750	17750	17750	17750	0
61	20241212	183000	1839284380	17750	17750	17750	17750	0
62	20241212	182900	1839284380	17750	17750	17750	17750	805
63	20241212	182800	1839284380	17750	17750	17750	17750	0
64	20241212	182700	1839284380	17750	17750	17750	17750	0
65	20241212	182600	1839284380	17750	17750	17750	17750	0
66	20241212	182500	1839284380	17750	17750	17750	17750	0
67	20241212	182400	1839284380	17750	17750	17750	17750	0
68	20241212	182300	1839284380	17750	17750	17750	17750	0
69	20241212	182200	1839284380	17750	17750	17750	17750	0
70	20241212	182100	1839284380	17750	17750	17750	17750	0
71	20241212	182000	1839284380	17750	17750	17750	17750	0
72	20241212	181900	1839284380	17750	17750	17750	17750	0
73	20241212	181800	1839284380	17750	17750	17750	17750	0
74	20241212	181700	1839284380	17750	17750	17750	17750	0
75	20241212	181600	1839284380	17750	17750	17750	17750	0
76	20241212	181500	1839284380	17750	17750	17750	17750	0
77	20241212	181400	1839284380	17750	17750	17750	17750	0
78	20241212	181300	1839284380	17750	17750	17750	17750	0
79	20241212	181200	1839284380	17750	17750	17750	17750	0
80	20241212	181100	1839284380	17750	17750	17750	17750	0
81	20241212	181000	1839284380	17750	17750	17750	17750	0
82	20241212	180900	1839284380	17750	17750	17750	17750	0
83	20241212	180800	1839284380	17750	17750	17750	17750	0
84	20241212	180700	1839284380	17750	17750	17750	17750	0
85	20241212	180600	1839284380	17750	17750	17750	17750	0
86	20241212	180500	1839284380	17750	17750	17750	17750	0
87	20241212	180400	1839284380	17750	17750	17750	17750	0
88	20241212	180300	1839284380	17750	17750	17750	17750	0
89	20241212	180200	1839284380	17750	17750	17750	17750	0
90	20241212	180100	1839284380	17750	17750	17750	17750	0
91	20241212	180000	1839284380	17750	17750	17750	17750	0
92	20241212	175900	1839284380	17750	17750	17750	17750	805
93	20241212	175800	1839284380	17750	17750	17750	17750	0
94	20241212	175700	1839284380	17750	17750	17750	17750	0
95	20241212	175600	1839284380	17750	17750	17750	17750	0
96	20241212	175500	1839284380	17750	17750	17750	17750	0
97	20241212	175400	1839284380	17750	17750	17750	17750	0
98	20241212	175300	1839284380	17750	17750	17750	17750	0
99	20241212	175200	1839284380	17750	17750	17750	17750	0
100	20241212	175100	1839284380	17750	17750	17750	17750	0
101	20241212	175000	1839284380	17750	17750	17750	17750	0
102	20241212	174900	1839284380	17750	17750	17750	17750	0
103	20241212	174800	1839284380	17750	17750	17750	17750	0
104	20241212	174700	1839284380	17750	17750	17750	17750	0
105	20241212	174600	1839284380	17750	17750	17750	17750	0
106	20241212	174500	1839284380	17750	17750	17750	17750	0
107	20241212	174400	1839284380	17750	17750	17750	17750	0
108	20241212	174300	1839284380	17750	17750	17750	17750	0
109	20241212	174200	1839284380	17750	17750	17750	17750	0
110	20241212	174100	1839284380	17750	17750	17750	17750	0
111	20241212	174000	1839284380	17750	17750	17750	17750	0
112	20241212	173900	1839284380	17750	17750	17750	17750	0
113	20241212	173800	1839284380	17750	17750	17750	17750	0
114	20241212	173700	1839284380	17750	17750	17750	17750	0
115	20241212	173600	1839284380	17750	17750	17750	17750	0
116	20241212	173500	1839284380	17750	17750	17750	17750	0
117	20241212	173400	1839284380	17750	17750	17750	17750	0
118	20241212	173300	1839284380	17750	17750	17750	17750	0
119	20241212	173200	1839284380	17750	17750	17750	17750	0
120	20241212	173100	1839284380	17750	17750	17750	17750	0
121	20241212	173000	1839284380	17750	17750	17750	17750	0
122	20241212	172900	1839284380	17750	17750	17750	17750	805
123	20241212	172800	1839284380	17750	17750	17750	17750	0
124	20241212	172700	1839284380	17750	17750	17750	17750	0
125	20241212	172600	1839284380	17750	17750	17750	17750	0
126	20241212	172500	1839284380	17750	17750	17750	17750	0
127	20241212	172400	1839284380	17750	17750	17750	17750	0
128	20241212	172300	1839284380	17750	17750	17750	17750	0
129	20241212	172200	1839284380	17750	17750	17750	17750	0
130	20241212	172100	1839284380	17750	17750	17750	17750	0
131	20241212	172000	1839284380	17750	17750	17750	17750	0
132	20241212	171900	1839284380	17750	17750	17750	17750	0
133	20241212	171800	1839284380	17750	17750	17750	17750	0
134	20241212	171700	1839284380	17750	17750	17750	17750	0
135	20241212	171600	1839284380	17750	17750	17750	17750	0
136	20241212	171500	1839284380	17750	17750	17750	17750	0
137	20241212	171400	1839284380	17750	17750	17750	17750	0
138	20241212	171300	1839284380	17750	17750	17750	17750	0
139	20241212	171200	1839284380	17750	17750	17750	17750	0
140	20241212	171100	1839284380	17750	17750	17750	17750	0
141	20241212	171000	1839284380	17750	17750	17750	17750	0
142	20241212	170900	1839284380	17750	17750	17750	17750	0
143	20241212	170800	1839284380	17750	17750	17750	17750	0
144	20241212	170700	1839284380	17750	17750	17750	17750	0
145	20241212	170600	1839284380	17750	17750	17750	17750	0
146	20241212	170500	1839284380	17750	17750	17750	17750	0
147	20241212	170400	1839284380	17750	17750	17750	17750	0
148	20241212	170300	1839284380	17750	17750	17750	17750	0
149	20241212	170200	1839284380	17750	17750	17750	17750	0
150	20241212	170100	1839284380	17750	17750	17750	17750	0
151	20241212	170000	1839284380	17750	17750	17750	17750	0
152	20241212	165900	1839284380	17750	17750	17750	17750	805
153	20241212	165800	1839284380	17750	17750	17750	17750	0
154	20241212	165700	1839284380	17750	17750	17750	17750	0
155	20241212	165600	1839284380	17750	17750	17750	17750	0
156	20241212	165500	1839284380	17750	17750	17750	17750	0
157	20241212	165400	1839284380	17750	17750	17750	17750	0
158	20241212	165300	1839284380	17750	17750	17750	17750	0
159	20241212	165200	1839284380	17750	17750	17750	17750	0
160	20241212	165100	1839284380	17750	17750	17750	17750	0
161	20241212	165000	1839284380	17750	17750	17750	17750	0
162	20241212	164900	1839284380	17750	17750	17750	17750	0
163	20241212	164800	1839284380	17750	17750	17750	17750	0
164	20241212	164700	1839284380	17750	17750	17750	17750	0
165	20241212	164600	1839284380	17750	17750	17750	17750	0
166	20241212	164500	1839284380	17750	17750	17750	17750	0
167	20241212	164400	1839284380	17750	17750	17750	17750	0
168	20241212	164300	1839284380	17750	17750	17750	17750	0
169	20241212	164200	1839284380	17750	17750	17750	17750	0
170	20241212	164100	1839284380	17750	17750	17750	17750	0
171	20241212	164000	1839284380	17750	17750	17750	17750	0
172	20241212	163900	1839284380	17750	17750	17750	17750	0
173	20241212	163800	1839284380	17750	17750	17750	17750	0
174	20241212	163700	1839284380	17750	17750	17750	17750	0
175	20241212	163600	1839284380	17750	17750	17750	17750	0
176	20241212	163500	1839284380	17750	17750	17750	17750	0
177	20241212	163400	1839284380	17750	17750	17750	17750	0
178	20241212	163300	1839284380	17750	17750	17750	17750	0
179	20241212	163200	1839284380	17750	17750	17750	17750	0
180	20241212	163100	1839284380	17750	17750	17750	17750	0
181	20241212	163000	1839284380	17750	17750	17750	17750	0
182	20241212	162900	1839284380	17750	17750	17750	17750	805
183	20241212	162800	1839284380	17750	17750	17750	17750	0
184	20241212	162700	1839284380	17750	17750	17750	17750	0
185	20241212	162600	1839284380	17750	17750	17750	17750	0
186	20241212	162500	1839284380	17750	17750	17750	17750	0
187	20241212	162400	1839284380	17750	17750	17750	17750	0
188	20241212	162300	1839284380	17750	17750	17750	17750	0
189	20241212	162200	1839284380	17750	17750	17750	17750	0
190	20241212	162100	1839284380	17750	17750	17750	17750	0
191	20241212	162000	1839284380	17750	17750	17750	17750	0
192	20241212	161900	1839284380	17750	17750	17750	17750	0
193	20241212	161800	1839284380	17750	17750	17750	17750	0
194	20241212	161700	1839284380	17750	17750	17750	17750	0
195	20241212	161600	1839284380	17750	17750	17750	17750	0
196	20241212	161500	1839284380	17750	17750	17750	17750	0
197	20241212	161400	1839284380	17750	17750	17750	17750	0
198	20241212	161300	1839284380	17750	17750	17750	17750	0
199	20241212	161200	1839284380	17750	17750	17750	17750	0
200	20241212	161100	1839284380	17750	17750	17750	17750	0
201	20241212	161000	1839284380	17750	17750	17750	17750	0
202	20241212	160900	1839284380	17750	17750	17750	17750	0
203	20241212	160800	1839284380	17750	17750	17750	17750	0
204	20241212	160700	1839284380	17750	17750	17750	17750	0
205	20241212	160600	1839284380	17750	17750	17750	17750	0
206	20241212	160500	1839284380	17750	17750	17750	17750	0
207	20241212	160400	1839284380	17750	17750	17750	17750	0
208	20241212	160300	1839284380	17750	17750	17750	17750	0
209	20241212	160200	1839284380	17750	17750	17750	17750	0
210	20241212	160100	1839284380	17750	17750	17750	17750	0
211	20241212	160000	1839284380	17750	17750	17750	17750	0
212	20241212	155900	1839284380	17750	17750	17750	17750	805
213	20241212	155800	1839284380	17750	17750	17750	17750	0
214	20241212	155700	1839284380	17750	17750	17750	17750	0
215	20241212	155600	1839284380	17750	17750	17750	17750	0
216	20241212	155500	1839284380	17750	17750	17750	17750	0
217	20241212	155400	1839284380	17750	17750	17750	17750	0
218	20241212	155300	1839284380	17750	17750	17750	17750	0
219	20241212	155200	1839284380	17750	17750	17750	17750	0
220	20241212	155100	1839284380	17750	17750	17750	17750	0
221	20241212	155000	1839284380	17750	17750	17750	17750	0
222	20241212	154900	1839284380	17750	17750	17750	17750	0
223	20241212	154800	1839284380	17750	17750	17750	17750	0
224	20241212	154700	1839284380	17750	17750	17750	17750	0
225	20241212	154600	1839284380	17750	17750	17750	17750	0
226	20241212	154500	1839284380	17750	17750	17750	17750	0
227	20241212	154400	1839284380	17750	17750	17750	17750	0
228	20241212	154300	1839284380	17750	17750	17750	17750	0
229	20241212	154200	1839284380	17750	17750	17750	17750	0
230	20241212	154100	1839284380	17750	17750	17750	17750	0
231	20241212	154000	1839284380	17750	17750	17750	17750	0
232	20241212	153900	1839284380	17750	17750	17750	17750	0
233	20241212	153800	1839284380	17750	17750	17750	17750	0
234	20241212	153700	1839284380	17750	17750	17750	17750	0
235	20241212	153600	1839284380	17750	17750	17750	17750	0
236	20241212	153500	1839284380	17750	17750	17750	17750	0
237	20241212	153400	1839284380	17750	17750	17750	17750	0
238	20241212	153300	1839284380	17750	17750	17750	17750	0
239	20241212	153200	1839284380	17750	17750	17750	17750	0
240	20241212	153100	1839284380	17750	17750	17750	17750	0
241	20241212	153000	1839284380	17750	17750	17750	17750	805
242	20241212	152900	1824995630	17740	17740	17740	17740	0
243	20241212	152800	1824995630	17740	17740	17740	17740	0
244	20241212	152700	1824995630	17740	17740	17740	17740	0
245	20241212	152600	1824995630	17740	17740	17740	17740	0
246	20241212	152500	1824995630	17740	17740	17740	17740	0
247	20241212	152400	1824995630	17740	17740	17740	17740	0
248	20241212	152300	1824995630	17740	17740	17740	17740	0
249	20241212	152200	1824995630	17740	17740	17740	17740	0
250	20241212	152100	1824995630	17740	17740	17740	17740	0
251	20241212	152000	1824995630	17740	17740	17740	17740	0
252	20241212	151900	1824995630	17740	17700	17740	17700	250
253	20241212	151800	1820568030	17700	17690	17700	17680	339
254	20241212	151700	1814573080	17700	17700	17700	17700	28
255	20241212	151600	1814077480	17690	17680	17700	17680	70
256	20241212	151500	1812838940	17690	17700	17700	17690	5
257	20241212	151400	1812750460	17700	17710	17710	17700	6
258	20241212	151300	1812644210	17700	17700	17700	17700	3
259	20241212	151200	1812591110	17700	17690	17700	17690	6
260	20241212	151100	1812484930	17700	17700	17700	17700	17
261	20241212	151000	1812184030	17690	17680	17690	17660	72
262	20241212	150900	1810911700	17700	17700	17700	17700	0
263	20241212	150800	1810911700	17700	17720	17720	17700	6
264	20241212	150700	1810805420	17720	17730	17730	17720	32
265	20241212	150600	1810238330	17730	17730	17730	17730	0
266	20241212	150500	1810238330	17730	17730	17730	17730	5
267	20241212	150400	1810149680	17720	17680	17720	17680	90
268	20241212	150300	1808557530	17680	17680	17680	17680	57
269	20241212	150200	1807549770	17690	17700	17700	17680	48
270	20241212	150100	1806700250	17700	17700	17700	17700	19
271	20241212	150000	1806363950	17710	17710	17710	17710	3
272	20241212	145900	1806310820	17730	17730	17730	17730	20
273	20241212	145800	1805956220	17710	17710	17720	17710	9
274	20241212	145700	1805796810	17740	17750	17750	17740	9
275	20241212	145600	1805637130	17750	17710	17750	17710	1054
276	20241212	145500	1786964830	17710	17700	17710	17690	1099
277	20241212	145400	1767518330	17700	17700	17700	17700	0
278	20241212	145300	1767518330	17700	17700	17700	17700	41
279	20241212	145200	1766792630	17690	17690	17700	17690	12
280	20241212	145100	1766580340	17700	17700	17700	17700	0
281	20241212	145000	1766580340	17700	17700	17700	17700	59
282	20241212	144900	1765536040	17700	17700	17700	17700	2
283	20241212	144800	1765500640	17700	17700	17700	17700	2
284	20241212	144700	1765465240	17700	17690	17700	17690	14
285	20241212	144600	1765217550	17700	17700	17700	17700	276
286	20241212	144500	1760332350	17700	17700	17700	17700	90
287	20241212	144400	1758739350	17700	17730	17730	17700	368
288	20241212	144300	1752218360	17730	17730	17730	17730	1
289	20241212	144200	1752200630	17730	17730	17730	17730	1
290	20241212	144100	1752182900	17730	17730	17730	17730	7
291	20241212	144000	1752058790	17720	17720	17720	17720	1
292	20241212	143900	1752041070	17720	17720	17720	17720	60
293	20241212	143800	1750977870	17720	17730	17730	17720	81
294	20241212	143700	1749542530	17730	17730	17730	17730	0
295	20241212	143600	1749542530	17730	17720	17730	17720	105
296	20241212	143500	1747681630	17720	17710	17720	17710	94
297	20241212	143400	1746016300	17710	17710	17710	17710	0
298	20241212	143300	1746016300	17710	17710	17710	17710	2
299	20241212	143200	1745980880	17690	17690	17690	17690	0
300	20241212	143100	1745980880	17690	17690	17690	17690	0
301	20241212	143000	1745980880	17690	17690	17690	17690	10
302	20241212	142900	1745803980	17720	17730	17730	17720	23
303	20241212	142800	1745396290	17720	17690	17720	17670	1143
304	20241212	142700	1725181720	17680	17680	17700	17680	24
305	20241212	142600	1724757340	17710	17700	17710	17680	25
306	20241212	142500	1724314940	17700	17700	17700	17680	91
307	20241212	142400	1722704850	17700	17710	17710	17700	15
308	20241212	142300	1722439330	17690	17690	17700	17690	110
309	20241212	142200	1720492800	17670	17670	17670	17670	21
310	20241212	142100	1720121730	17680	17700	17700	17680	23
311	20241212	142000	1719714660	17690	17660	17690	17660	95
312	20241212	141900	1718035370	17660	17660	17660	17650	48
313	20241212	141800	1717187890	17660	17660	17660	17660	6
314	20241212	141700	1717081930	17660	17650	17660	17650	11
315	20241212	141600	1716887770	17650	17650	17670	17650	31
316	20241212	141500	1716340410	17660	17660	17680	17660	33
317	20241212	141400	1715757260	17660	17670	17670	17640	152
318	20241212	141300	1713073820	17670	17660	17670	17660	11
319	20241212	141200	1712879550	17660	17670	17670	17660	12
320	20241212	141100	1712667610	17670	17670	17670	17660	26
321	20241212	141000	1712208290	17670	17680	17680	17670	3
322	20241212	140900	1712155270	17670	17680	17680	17670	22
323	20241212	140800	1711766410	17680	17670	17700	17660	781
324	20241212	140700	1697968300	17720	17700	17720	17680	716
325	20241212	140600	1685303270	17700	17700	17710	17700	21
326	20241212	140500	1684931560	17710	17700	17710	17700	11
327	20241212	140400	1684736850	17700	17700	17710	17700	26
328	20241212	140300	1684276640	17700	17700	17710	17700	21
329	20241212	140200	1683904930	17710	17720	17720	17710	22
330	20241212	140100	1683515280	17720	17720	17720	17710	106
331	20241212	140000	1681637390	17730	17720	17730	17720	12
332	20241212	135900	1681424740	17720	17730	17730	17720	11
333	20241212	135800	1681229810	17720	17730	17730	17720	12
334	20241212	135700	1681017150	17720	17720	17720	17720	10
335	20241212	135600	1680839950	17720	17720	17720	17720	20
336	20241212	135500	1680485550	17730	17720	17730	17710	39
337	20241212	135400	1679794390	17710	17700	17710	17700	36
338	20241212	135300	1679156930	17700	17700	17700	17700	24
339	20241212	135200	1678732130	17700	17700	17700	17700	10
340	20241212	135100	1678555130	17700	17710	17710	17700	15
341	20241212	135000	1678289600	17700	17700	17710	17700	138
342	20241212	134900	1675845820	17710	17690	17710	17680	158
343	20241212	134800	1673049160	17680	17650	17690	17650	369
344	20241212	134700	1666533880	17670	17640	17670	17640	51
345	20241212	134600	1665633010	17670	17660	17680	17660	96
346	20241212	134500	1663937280	17660	17640	17660	17630	39
347	20241212	134400	1663249030	17640	17640	17660	17640	20
348	20241212	134300	1662896210	17650	17660	17670	17650	23
349	20241212	134200	1662490030	17660	17660	17660	17660	10
350	20241212	134100	1662313430	17660	17670	17670	17660	18
351	20241212	134000	1661995470	17670	17680	17680	17670	20
352	20241212	133900	1661641970	17680	17690	17690	17680	12
353	20241212	133800	1661429790	17680	17690	17690	17680	13
354	20241212	133700	1661199920	17670	17680	17690	17670	23
355	20241212	133600	1660793460	17690	17670	17700	17670	573
356	20241212	133500	1650666390	17660	17620	17670	17620	635
357	20241212	133400	1639469040	17630	17620	17630	17620	11
358	20241212	133300	1639275210	17620	17650	17650	17620	13
359	20241212	133200	1639046080	17660	17650	17660	17650	44
360	20241212	133100	1638269310	17660	17660	17660	17660	48
361	20241212	133000	1637421630	17680	17660	17680	17650	105
362	20241212	132900	1635567570	17650	17680	17680	17650	258
363	20241212	132800	1631012190	17680	17660	17680	17660	13
364	20241212	132700	1630782470	17650	17660	17660	17650	45
365	20241212	132600	1629987910	17690	17700	17700	17660	252
366	20241212	132500	1625535520	17700	17700	17700	17690	36
367	20241212	132400	1624898420	17670	17610	17700	17610	514
368	20241212	132300	1615815170	17700	17680	17710	17600	3512
369	20241212	132200	1553844270	17680	17690	17720	17680	38
370	20241212	132100	1553171970	17720	17710	17720	17670	261
371	20241212	132000	1548553400	17710	17700	17710	17700	25
372	20241212	131900	1548110840	17690	17740	17750	17690	565
373	20241212	131800	1538097670	17740	17720	17740	17720	14
374	20241212	131700	1537849520	17740	17740	17740	17730	41
375	20241212	131600	1537122340	17750	17750	17750	17750	28
376	20241212	131500	1536625340	17740	17750	17750	17740	14
377	20241212	131400	1536376860	17740	17750	17750	17740	14
378	20241212	131300	1536128390	17750	17750	17750	17750	47
379	20241212	131200	1535294140	17750	17730	17750	17730	35
380	20241212	131100	1534673000	17730	17740	17740	17730	359
381	20241212	131000	1528307800	17740	17740	17740	17740	16
382	20241212	130900	1528023960	17760	17750	17760	17750	23
383	20241212	130800	1527615560	17750	17740	17750	17740	241
384	20241212	130700	1523337830	17740	17770	17770	17740	545
385	20241212	130600	1513668750	17780	17780	17780	17760	22
386	20241212	130500	1513277630	17780	17780	17780	17760	292
387	20241212	130400	1508090180	17790	17770	17790	17770	88
388	20241212	130300	1506525130	17760	17760	17760	17760	11
389	20241212	130200	1506329770	17760	17760	17770	17760	27
390	20241212	130100	1505850240	17760	17760	17760	17760	22
391	20241212	130000	1505459520	17770	17770	17770	17770	11
392	20241212	125900	1505264050	17760	17760	17760	17760	62
393	20241212	125800	1504162930	17750	17740	17760	17740	230
394	20241212	125700	1500079830	17740	17750	17750	17720	253
395	20241212	125600	1495595630	17750	17750	17750	17750	13
396	20241212	125500	1495364880	17750	17750	17750	17750	12
397	20241212	125400	1495151880	17750	17750	17750	17750	15
398	20241212	125300	1494885630	17750	17790	17790	17750	300
399	20241212	125200	1489559760	17760	17790	17790	17760	10
400	20241212	125100	1489381920	17770	17770	17780	17770	18
401	20241212	125000	1489062050	17780	17830	17830	17780	245
402	20241212	124900	1484700890	17830	17820	17830	17820	15
403	20241212	124800	1484433500	17820	17800	17830	17800	372
404	20241212	124700	1477810090	17800	17790	17800	17790	282
405	20241212	124600	1472792790	17820	17780	17820	17770	227
406	20241212	124500	1468753320	17780	17780	17810	17770	77
407	20241212	124400	1467383240	17780	17750	17780	17750	46
408	20241212	124300	1466566000	17740	17730	17800	17730	100
409	20241212	124200	1464791080	17720	17720	17720	17720	7
410	20241212	124100	1464667040	17720	17710	17720	17710	13
411	20241212	124000	1464436800	17700	17690	17700	17690	321
412	20241212	123900	1458757390	17700	17730	17730	17700	410
413	20241212	123800	1451497620	17740	17740	17750	17740	5
414	20241212	123700	1451408910	17750	17730	17790	17720	633
415	20241212	123600	1440171230	17730	17720	17760	17720	75
416	20241212	123500	1438841390	17730	17750	17750	17730	112
417	20241212	123400	1436855480	17790	17790	17790	17790	0
418	20241212	123300	1436855480	17790	17790	17790	17790	0
419	20241212	123200	1436855480	17790	17720	17790	17720	77
420	20241212	123100	1435488050	17720	17710	17720	17710	4
421	20241212	123000	1435417190	17710	17710	17710	17710	20
422	20241212	122900	1435062990	17700	17700	17700	17700	11
423	20241212	122800	1434868290	17690	17690	17700	17670	19
424	20241212	122700	1434532270	17680	17680	17680	17680	5
425	20241212	122600	1434443870	17690	17690	17690	17670	60
426	20241212	122500	1433383460	17700	17690	17700	17690	12
427	20241212	122400	1433171170	17680	17680	17680	17680	10
428	20241212	122300	1432994370	17680	17670	17680	17670	7
429	20241212	122200	1432870670	17670	17670	17670	17670	1
430	20241212	122100	1432853000	17670	17680	17680	17670	119
431	20241212	122000	1430750260	17680	17680	17680	17680	1
432	20241212	121900	1430732580	17680	17700	17700	17680	12
433	20241212	121800	1430520230	17700	17700	17700	17700	0
434	20241212	121700	1430520230	17700	17670	17710	17670	233
435	20241212	121600	1426402320	17670	17670	17670	17670	36
436	20241212	121500	1425766200	17670	17670	17680	17670	5
437	20241212	121400	1425677840	17670	17680	17680	17670	3
438	20241212	121300	1425624820	17670	17680	17680	17670	12
439	20241212	121200	1425412760	17670	17680	17680	17670	111
440	20241212	121100	1423450290	17690	17680	17690	17680	18
441	20241212	121000	1423132020	17680	17660	17680	17660	16
442	20241212	120900	1422849340	17670	17670	17680	17670	11
443	20241212	120800	1422654950	17670	17700	17700	17670	457
444	20241212	120700	1414571920	17700	17700	17700	17700	2
445	20241212	120600	1414536520	17700	17710	17710	17700	51
446	20241212	120500	1413633810	17710	17700	17710	17700	35
447	20241212	120400	1413014180	17700	17700	17700	17700	55
448	20241212	120300	1412040680	17700	17710	17710	17700	7
449	20241212	120200	1411916750	17710	17710	17710	17710	0
450	20241212	120100	1411916750	17710	17710	17710	17710	1
451	20241212	120000	1411899040	17710	17710	17720	17710	23
452	20241212	115900	1411491640	17700	17710	17710	17700	34
453	20241212	115800	1410889780	17710	17710	17710	17700	52
454	20241212	115700	1409969230	17720	17730	17730	17720	3
455	20241212	115600	1409916050	17730	17740	17740	17710	239
456	20241212	115500	1405679930	17740	17740	17740	17740	2
457	20241212	115400	1405644450	17740	17740	17740	17740	10
458	20241212	115300	1405467050	17740	17730	17740	17730	9
459	20241212	115200	1405307470	17730	17730	17730	17730	0
460	20241212	115100	1405307470	17730	17730	17730	17730	1
461	20241212	115000	1405289740	17730	17730	17730	17730	0
462	20241212	114900	1405289740	17730	17730	17730	17720	4
463	20241212	114800	1405218840	17720	17730	17730	17720	3
464	20241212	114700	1405165670	17720	17720	17720	17720	2
465	20241212	114600	1405130230	17730	17720	17730	17720	42
466	20241212	114500	1404385810	17730	17720	17730	17720	5
467	20241212	114400	1404297200	17720	17730	17730	17720	3
468	20241212	114300	1404244030	17720	17720	17720	17720	11
469	20241212	114200	1404049110	17720	17710	17720	17710	3
470	20241212	114100	1403995970	17720	17720	17720	17720	0
471	20241212	114000	1403995970	17720	17720	17720	17720	0
472	20241212	113900	1403995970	17720	17720	17720	17720	189
473	20241212	113800	1400646890	17720	17720	17720	17720	1
474	20241212	113700	1400629170	17720	17720	17720	17720	11
475	20241212	113600	1400434250	17710	17730	17780	17680	1393
476	20241212	113500	1375780610	17730	17720	17730	17720	7
477	20241212	113400	1375656540	17780	17780	17780	17710	525
478	20241212	113300	1366332880	17780	17780	17780	17780	20
479	20241212	113200	1365977280	17780	17780	17780	17780	3
480	20241212	113100	1365923940	17790	17790	17790	17790	1
481	20241212	113000	1365906150	17800	17790	17800	17780	17
482	20241212	112900	1365603580	17800	17790	17800	17790	57
483	20241212	112800	1364589470	17790	17780	17790	17780	17
484	20241212	112700	1364287140	17780	17780	17780	17780	6
485	20241212	112600	1364180460	17780	17780	17780	17780	11
486	20241212	112500	1363984880	17770	17770	17830	17770	287
487	20241212	112400	1358882270	17780	17830	17830	17780	426
488	20241212	112300	1351300340	17840	17840	17840	17840	6
489	20241212	112200	1351193300	17830	17800	17830	17800	64
490	20241212	112100	1350053820	17800	17800	17800	17800	30
491	20241212	112000	1349519820	17790	17790	17790	17790	12
492	20241212	111900	1349306340	17790	17790	17790	17790	2
493	20241212	111800	1349270760	17780	17780	17780	17770	130
494	20241212	111700	1346960360	17770	17770	17770	17770	10
495	20241212	111600	1346782660	17770	17780	17780	17770	4
496	20241212	111500	1346711550	17790	17790	17790	17790	0
497	20241212	111400	1346711550	17790	17790	17790	17790	28
498	20241212	111300	1346213430	17790	17780	17790	17780	10
499	20241212	111200	1346035550	17790	17780	17790	17780	18
500	20241212	111100	1345715340	17800	17800	17800	17800	0
501	20241212	111000	1345715340	17800	17790	17800	17770	284
502	20241212	110900	1340666930	17790	17790	17790	17790	25
503	20241212	110800	1340222180	17790	17800	17840	17780	49
504	20241212	110700	1339349640	17800	17790	17830	17780	280
505	20241212	110600	1334367280	17780	17780	17800	17780	269
506	20241212	110500	1329583690	17780	17780	17820	17780	466
507	20241212	110400	1321284780	17860	17710	17860	17710	173
508	20241212	110300	1318203370	17710	17760	17810	17690	773
509	20241212	110200	1304466050	17760	17830	17840	17600	2820
510	20241212	110100	1254385130	17840	17840	17840	17840	1
511	20241212	110000	1254367290	17830	17840	17840	17830	45
512	20241212	105900	1253564510	17840	17810	17890	17810	279
513	20241212	105800	1248588470	17820	17860	17860	17820	716
514	20241212	105700	1235816930	17850	17840	17850	17840	163
515	20241212	105600	1232908690	17840	17860	17860	17840	24
516	20241212	105500	1232480320	17850	17870	17870	17850	6
517	20241212	105400	1232373160	17870	17910	17920	17870	539
518	20241212	105300	1222738770	17910	17880	17910	17880	213
519	20241212	105200	1218928120	17880	17900	17900	17880	484
520	20241212	105100	1210265320	17920	17940	17960	17900	1038
521	20241212	105000	1191661540	17950	17960	17960	17950	8
522	20241212	104900	1191517900	17960	17950	17960	17950	19
523	20241212	104800	1191176700	17950	17940	17960	17930	141
524	20241212	104700	1188646930	17940	17940	17940	17930	5
525	20241212	104600	1188557260	17940	17930	17940	17930	130
526	20241212	104500	1186226120	17930	17930	17930	17930	234
527	20241212	104400	1182030500	17930	17940	17940	17930	37
528	20241212	104300	1181367020	17940	17940	17940	17930	199
529	20241212	104200	1177798460	17940	17940	17940	17940	160
530	20241212	104100	1174928060	17940	17940	17960	17940	315
531	20241212	104000	1169276420	17940	18020	18020	17930	2208
532	20241212	103900	1129584410	18020	18010	18020	18000	162
533	20241212	103800	1126666600	18010	18000	18010	18000	384
534	20241212	103700	1119754270	17990	17990	17990	17990	34
535	20241212	103600	1119142610	17990	17950	18010	17950	3760
536	20241212	103500	1051461830	17950	17990	18000	17950	1399
537	20241212	103400	1026295970	17980	17930	17980	17930	1581
538	20241212	103300	997902290	17930	17920	17940	17910	564
539	20241212	103200	987791760	17920	17890	17920	17890	531
540	20241212	103100	978285720	17890	17860	17890	17850	125
541	20241212	103000	976052720	17850	17830	17890	17830	2173
542	20241212	102900	937241900	17820	17770	17820	17770	65
543	20241212	102800	936086120	17770	17760	17790	17750	431
544	20241212	102700	928423790	17760	17750	17760	17750	8
545	20241212	102600	928281720	17750	17730	17750	17730	36
546	20241212	102500	927643090	17740	17740	17740	17740	20
547	20241212	102400	927288290	17750	17750	17760	17740	24
548	20241212	102300	926862290	17740	17730	17740	17730	7
549	20241212	102200	926738140	17720	17750	17760	17700	1558
550	20241212	102100	899102210	17760	17770	17770	17750	191
551	20241212	102000	895709250	17760	17770	17770	17760	76
552	20241212	101900	894358830	17760	17770	17770	17760	50
553	20241212	101800	893470430	17770	17770	17770	17760	187
554	20241212	101700	890147870	17770	17770	17770	17770	19
555	20241212	101600	889810240	17770	17820	17820	17770	557
556	20241212	101500	879896850	17830	17780	17830	17780	1454
557	20241212	101400	854011460	17770	17770	17770	17760	68
558	20241212	101300	852803280	17770	17740	17770	17690	805
559	20241212	101200	838524430	17750	17750	17780	17750	35
560	20241212	101100	837902590	17760	17760	17790	17760	56
561	20241212	101000	836907550	17720	17670	17760	17640	2601
562	20241212	100900	790921320	17670	17690	17690	17660	35
563	20241212	100800	790302890	17670	17680	17680	17670	405
564	20241212	100700	783145920	17690	17710	17710	17690	30
565	20241212	100600	782614880	17700	17700	17700	17700	13
566	20241212	100500	782384780	17700	17780	17790	17700	648
567	20241212	100400	770873730	17810	17740	17810	17720	185
568	20241212	100300	767591590	17750	17760	17820	17750	349
569	20241212	100200	761376110	17850	17720	17860	17720	815
570	20241212	100100	746896210	17710	17700	17720	17700	244
571	20241212	100000	742577050	17720	17710	17720	17710	17
572	20241212	095900	742275920	17720	17760	17760	17710	1398
573	20241212	095800	717459570	17720	17670	17800	17670	533
574	20241212	095700	707997860	17660	17690	17690	17650	149
575	20241212	095600	705365500	17700	17680	17720	17680	182
576	20241212	095500	702144150	17670	17630	17670	17630	25
577	20241212	095400	701702910	17610	17560	17680	17550	1494
578	20241212	095300	675443590	17560	17540	17570	17540	587
579	20241212	095200	665140280	17540	17550	17550	17520	348
580	20241212	095100	659034370	17570	17570	17570	17550	155
581	20241212	095000	656311590	17570	17590	17590	17570	42
582	20241212	094900	655573080	17590	17620	17620	17590	91
583	20241212	094800	653970940	17610	17620	17620	17610	31
584	20241212	094700	653424950	17620	17630	17630	17620	55
585	20241212	094600	652455720	17630	17630	17630	17630	11
586	20241212	094500	652261790	17620	17650	17660	17610	1841
587	20241212	094400	619810860	17660	17680	17690	17660	149
588	20241212	094300	617178640	17730	17730	17730	17680	1427
589	20241212	094200	591929890	17730	17730	17730	17730	28
590	20241212	094100	591433450	17730	17740	17740	17730	30
591	20241212	094000	590901470	17730	17720	17730	17720	7
592	20241212	093900	590777370	17720	17750	17750	17720	259
593	20241212	093800	586185780	17750	17750	17750	17750	10
594	20241212	093700	586008280	17730	17740	17740	17730	144
595	20241212	093600	583454020	17750	17740	17750	17740	11
596	20241212	093500	583258780	17730	17800	17800	17730	113
597	20241212	093400	581251690	17800	17730	17800	17720	383
598	20241212	093300	574454070	17730	17730	17750	17730	64
599	20241212	093200	573318860	17740	17740	17740	17700	311
600	20241212	093100	567809260	17740	17790	17790	17700	1515
601	20241212	093000	540968330	17790	17790	17800	17790	38
602	20241212	092900	540292240	17780	17790	17790	17770	97
603	20241212	092800	538567290	17790	17780	17800	17780	80
604	20241212	092700	537144090	17780	17780	17780	17780	46
605	20241212	092600	536326210	17780	17760	17790	17740	688
606	20241212	092500	524109500	17740	17740	17770	17730	1158
607	20241212	092400	503564600	17750	17770	17770	17750	52
608	20241212	092300	502641480	17780	17790	17800	17780	905
609	20241212	092200	486542130	17790	17770	17790	17770	291
610	20241212	092100	481365670	17830	17760	17860	17730	1122
611	20241212	092000	461389090	17770	17800	17800	17760	655
612	20241212	091900	449747600	17820	17830	17830	17770	1691
613	20241212	091800	419651980	17820	17820	17820	17820	63
614	20241212	091700	418529320	17830	17830	17830	17820	650
615	20241212	091600	406941160	17830	17880	17920	17830	1054
616	20241212	091500	388111870	17870	17940	17940	17860	295
617	20241212	091400	382833570	17940	17970	17980	17940	472
618	20241212	091300	374356800	17980	17980	17980	17980	20
619	20241212	091200	373997200	17950	17980	17980	17950	973
620	20241212	091100	356508960	17980	17990	17990	17950	1515
621	20241212	091000	329264810	17990	17990	18020	17980	815
622	20241212	090900	314597170	17910	17880	17990	17880	1772
623	20241212	090800	282791350	17850	17770	17880	17770	674
624	20241212	090700	270768620	17760	17910	17920	17760	485
625	20241212	090600	262105500	17900	18010	18010	17900	3058
626	20241212	090500	207170700	18010	17990	18050	17950	2118
627	20241212	090400	169091600	17950	18040	18080	17950	2777
628	20241212	090300	119022150	18050	17710	18100	17710	5393
629	20241212	090200	22626120	17640	17640	17730	17610	165
630	20241212	090100	19710010	17570	17550	17650	17550	51
631	20241212	090000	18813110	17550	17420	17550	17420	1076