KissMeData/059090/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193500	1518852900	7960	7960	7960	7960	5280
3	20241212	193400	1518852900	7960	7960	7960	7960	0
4	20241212	193300	1518852900	7960	7960	7960	7960	0
5	20241212	193200	1518852900	7960	7960	7960	7960	0
6	20241212	193100	1518852900	7960	7960	7960	7960	0
7	20241212	193000	1518852900	7960	7960	7960	7960	0
8	20241212	192900	1518852900	7960	7960	7960	7960	0
9	20241212	192800	1518852900	7960	7960	7960	7960	0
10	20241212	192700	1518852900	7960	7960	7960	7960	0
11	20241212	192600	1518852900	7960	7960	7960	7960	0
12	20241212	192500	1518852900	7960	7960	7960	7960	0
13	20241212	192400	1518852900	7960	7960	7960	7960	0
14	20241212	192300	1518852900	7960	7960	7960	7960	0
15	20241212	192200	1518852900	7960	7960	7960	7960	0
16	20241212	192100	1518852900	7960	7960	7960	7960	0
17	20241212	192000	1518852900	7960	7960	7960	7960	0
18	20241212	191900	1518852900	7960	7960	7960	7960	0
19	20241212	191800	1518852900	7960	7960	7960	7960	0
20	20241212	191700	1518852900	7960	7960	7960	7960	0
21	20241212	191600	1518852900	7960	7960	7960	7960	0
22	20241212	191500	1518852900	7960	7960	7960	7960	0
23	20241212	191400	1518852900	7960	7960	7960	7960	0
24	20241212	191300	1518852900	7960	7960	7960	7960	0
25	20241212	191200	1518852900	7960	7960	7960	7960	0
26	20241212	191100	1518852900	7960	7960	7960	7960	0
27	20241212	191000	1518852900	7960	7960	7960	7960	0
28	20241212	190900	1518852900	7960	7960	7960	7960	0
29	20241212	190800	1518852900	7960	7960	7960	7960	0
30	20241212	190700	1518852900	7960	7960	7960	7960	0
31	20241212	190600	1518852900	7960	7960	7960	7960	0
32	20241212	190500	1518852900	7960	7960	7960	7960	5280
33	20241212	190400	1518852900	7960	7960	7960	7960	0
34	20241212	190300	1518852900	7960	7960	7960	7960	0
35	20241212	190200	1518852900	7960	7960	7960	7960	0
36	20241212	190100	1518852900	7960	7960	7960	7960	0
37	20241212	190000	1518852900	7960	7960	7960	7960	0
38	20241212	185900	1518852900	7960	7960	7960	7960	0
39	20241212	185800	1518852900	7960	7960	7960	7960	0
40	20241212	185700	1518852900	7960	7960	7960	7960	0
41	20241212	185600	1518852900	7960	7960	7960	7960	0
42	20241212	185500	1518852900	7960	7960	7960	7960	0
43	20241212	185400	1518852900	7960	7960	7960	7960	0
44	20241212	185300	1518852900	7960	7960	7960	7960	0
45	20241212	185200	1518852900	7960	7960	7960	7960	0
46	20241212	185100	1518852900	7960	7960	7960	7960	0
47	20241212	185000	1518852900	7960	7960	7960	7960	0
48	20241212	184900	1518852900	7960	7960	7960	7960	0
49	20241212	184800	1518852900	7960	7960	7960	7960	0
50	20241212	184700	1518852900	7960	7960	7960	7960	0
51	20241212	184600	1518852900	7960	7960	7960	7960	0
52	20241212	184500	1518852900	7960	7960	7960	7960	0
53	20241212	184400	1518852900	7960	7960	7960	7960	0
54	20241212	184300	1518852900	7960	7960	7960	7960	0
55	20241212	184200	1518852900	7960	7960	7960	7960	0
56	20241212	184100	1518852900	7960	7960	7960	7960	0
57	20241212	184000	1518852900	7960	7960	7960	7960	0
58	20241212	183900	1518852900	7960	7960	7960	7960	0
59	20241212	183800	1518852900	7960	7960	7960	7960	0
60	20241212	183700	1518852900	7960	7960	7960	7960	0
61	20241212	183600	1518852900	7960	7960	7960	7960	0
62	20241212	183500	1518852900	7960	7960	7960	7960	5280
63	20241212	183400	1518852900	7960	7960	7960	7960	0
64	20241212	183300	1518852900	7960	7960	7960	7960	0
65	20241212	183200	1518852900	7960	7960	7960	7960	0
66	20241212	183100	1518852900	7960	7960	7960	7960	0
67	20241212	183000	1518852900	7960	7960	7960	7960	0
68	20241212	182900	1518852900	7960	7960	7960	7960	0
69	20241212	182800	1518852900	7960	7960	7960	7960	0
70	20241212	182700	1518852900	7960	7960	7960	7960	0
71	20241212	182600	1518852900	7960	7960	7960	7960	0
72	20241212	182500	1518852900	7960	7960	7960	7960	0
73	20241212	182400	1518852900	7960	7960	7960	7960	0
74	20241212	182300	1518852900	7960	7960	7960	7960	0
75	20241212	182200	1518852900	7960	7960	7960	7960	0
76	20241212	182100	1518852900	7960	7960	7960	7960	0
77	20241212	182000	1518852900	7960	7960	7960	7960	0
78	20241212	181900	1518852900	7960	7960	7960	7960	0
79	20241212	181800	1518852900	7960	7960	7960	7960	0
80	20241212	181700	1518852900	7960	7960	7960	7960	0
81	20241212	181600	1518852900	7960	7960	7960	7960	0
82	20241212	181500	1518852900	7960	7960	7960	7960	0
83	20241212	181400	1518852900	7960	7960	7960	7960	0
84	20241212	181300	1518852900	7960	7960	7960	7960	0
85	20241212	181200	1518852900	7960	7960	7960	7960	0
86	20241212	181100	1518852900	7960	7960	7960	7960	0
87	20241212	181000	1518852900	7960	7960	7960	7960	0
88	20241212	180900	1518852900	7960	7960	7960	7960	0
89	20241212	180800	1518852900	7960	7960	7960	7960	0
90	20241212	180700	1518852900	7960	7960	7960	7960	0
91	20241212	180600	1518852900	7960	7960	7960	7960	0
92	20241212	180500	1518852900	7960	7960	7960	7960	5280
93	20241212	180400	1518852900	7960	7960	7960	7960	0
94	20241212	180300	1518852900	7960	7960	7960	7960	0
95	20241212	180200	1518852900	7960	7960	7960	7960	0
96	20241212	180100	1518852900	7960	7960	7960	7960	0
97	20241212	180000	1518852900	7960	7960	7960	7960	0
98	20241212	175900	1518852900	7960	7960	7960	7960	0
99	20241212	175800	1518852900	7960	7960	7960	7960	0
100	20241212	175700	1518852900	7960	7960	7960	7960	0
101	20241212	175600	1518852900	7960	7960	7960	7960	0
102	20241212	175500	1518852900	7960	7960	7960	7960	0
103	20241212	175400	1518852900	7960	7960	7960	7960	0
104	20241212	175300	1518852900	7960	7960	7960	7960	0
105	20241212	175200	1518852900	7960	7960	7960	7960	0
106	20241212	175100	1518852900	7960	7960	7960	7960	0
107	20241212	175000	1518852900	7960	7960	7960	7960	0
108	20241212	174900	1518852900	7960	7960	7960	7960	0
109	20241212	174800	1518852900	7960	7960	7960	7960	0
110	20241212	174700	1518852900	7960	7960	7960	7960	0
111	20241212	174600	1518852900	7960	7960	7960	7960	0
112	20241212	174500	1518852900	7960	7960	7960	7960	0
113	20241212	174400	1518852900	7960	7960	7960	7960	0
114	20241212	174300	1518852900	7960	7960	7960	7960	0
115	20241212	174200	1518852900	7960	7960	7960	7960	0
116	20241212	174100	1518852900	7960	7960	7960	7960	0
117	20241212	174000	1518852900	7960	7960	7960	7960	0
118	20241212	173900	1518852900	7960	7960	7960	7960	0
119	20241212	173800	1518852900	7960	7960	7960	7960	0
120	20241212	173700	1518852900	7960	7960	7960	7960	0
121	20241212	173600	1518852900	7960	7960	7960	7960	0
122	20241212	173500	1518852900	7960	7960	7960	7960	5280
123	20241212	173400	1518852900	7960	7960	7960	7960	0
124	20241212	173300	1518852900	7960	7960	7960	7960	0
125	20241212	173200	1518852900	7960	7960	7960	7960	0
126	20241212	173100	1518852900	7960	7960	7960	7960	0
127	20241212	173000	1518852900	7960	7960	7960	7960	0
128	20241212	172900	1518852900	7960	7960	7960	7960	0
129	20241212	172800	1518852900	7960	7960	7960	7960	0
130	20241212	172700	1518852900	7960	7960	7960	7960	0
131	20241212	172600	1518852900	7960	7960	7960	7960	0
132	20241212	172500	1518852900	7960	7960	7960	7960	0
133	20241212	172400	1518852900	7960	7960	7960	7960	0
134	20241212	172300	1518852900	7960	7960	7960	7960	0
135	20241212	172200	1518852900	7960	7960	7960	7960	0
136	20241212	172100	1518852900	7960	7960	7960	7960	0
137	20241212	172000	1518852900	7960	7960	7960	7960	0
138	20241212	171900	1518852900	7960	7960	7960	7960	0
139	20241212	171800	1518852900	7960	7960	7960	7960	0
140	20241212	171700	1518852900	7960	7960	7960	7960	0
141	20241212	171600	1518852900	7960	7960	7960	7960	0
142	20241212	171500	1518852900	7960	7960	7960	7960	0
143	20241212	171400	1518852900	7960	7960	7960	7960	0
144	20241212	171300	1518852900	7960	7960	7960	7960	0
145	20241212	171200	1518852900	7960	7960	7960	7960	0
146	20241212	171100	1518852900	7960	7960	7960	7960	0
147	20241212	171000	1518852900	7960	7960	7960	7960	0
148	20241212	170900	1518852900	7960	7960	7960	7960	0
149	20241212	170800	1518852900	7960	7960	7960	7960	0
150	20241212	170700	1518852900	7960	7960	7960	7960	0
151	20241212	170600	1518852900	7960	7960	7960	7960	0
152	20241212	170500	1518852900	7960	7960	7960	7960	5280
153	20241212	170400	1518852900	7960	7960	7960	7960	0
154	20241212	170300	1518852900	7960	7960	7960	7960	0
155	20241212	170200	1518852900	7960	7960	7960	7960	0
156	20241212	170100	1518852900	7960	7960	7960	7960	0
157	20241212	170000	1518852900	7960	7960	7960	7960	0
158	20241212	165900	1518852900	7960	7960	7960	7960	0
159	20241212	165800	1518852900	7960	7960	7960	7960	0
160	20241212	165700	1518852900	7960	7960	7960	7960	0
161	20241212	165600	1518852900	7960	7960	7960	7960	0
162	20241212	165500	1518852900	7960	7960	7960	7960	0
163	20241212	165400	1518852900	7960	7960	7960	7960	0
164	20241212	165300	1518852900	7960	7960	7960	7960	0
165	20241212	165200	1518852900	7960	7960	7960	7960	0
166	20241212	165100	1518852900	7960	7960	7960	7960	0
167	20241212	165000	1518852900	7960	7960	7960	7960	0
168	20241212	164900	1518852900	7960	7960	7960	7960	0
169	20241212	164800	1518852900	7960	7960	7960	7960	0
170	20241212	164700	1518852900	7960	7960	7960	7960	0
171	20241212	164600	1518852900	7960	7960	7960	7960	0
172	20241212	164500	1518852900	7960	7960	7960	7960	0
173	20241212	164400	1518852900	7960	7960	7960	7960	0
174	20241212	164300	1518852900	7960	7960	7960	7960	0
175	20241212	164200	1518852900	7960	7960	7960	7960	0
176	20241212	164100	1518852900	7960	7960	7960	7960	0
177	20241212	164000	1518852900	7960	7960	7960	7960	0
178	20241212	163900	1518852900	7960	7960	7960	7960	0
179	20241212	163800	1518852900	7960	7960	7960	7960	0
180	20241212	163700	1518852900	7960	7960	7960	7960	0
181	20241212	163600	1518852900	7960	7960	7960	7960	0
182	20241212	163500	1518852900	7960	7960	7960	7960	5280
183	20241212	163400	1518852900	7960	7960	7960	7960	0
184	20241212	163300	1518852900	7960	7960	7960	7960	0
185	20241212	163200	1518852900	7960	7960	7960	7960	0
186	20241212	163100	1518852900	7960	7960	7960	7960	0
187	20241212	163000	1518852900	7960	7960	7960	7960	0
188	20241212	162900	1518852900	7960	7960	7960	7960	0
189	20241212	162800	1518852900	7960	7960	7960	7960	0
190	20241212	162700	1518852900	7960	7960	7960	7960	0
191	20241212	162600	1518852900	7960	7960	7960	7960	0
192	20241212	162500	1518852900	7960	7960	7960	7960	0
193	20241212	162400	1518852900	7960	7960	7960	7960	0
194	20241212	162300	1518852900	7960	7960	7960	7960	0
195	20241212	162200	1518852900	7960	7960	7960	7960	0
196	20241212	162100	1518852900	7960	7960	7960	7960	0
197	20241212	162000	1518852900	7960	7960	7960	7960	0
198	20241212	161900	1518852900	7960	7960	7960	7960	0
199	20241212	161800	1518852900	7960	7960	7960	7960	0
200	20241212	161700	1518852900	7960	7960	7960	7960	0
201	20241212	161600	1518852900	7960	7960	7960	7960	0
202	20241212	161500	1518852900	7960	7960	7960	7960	0
203	20241212	161400	1518852900	7960	7960	7960	7960	0
204	20241212	161300	1518852900	7960	7960	7960	7960	0
205	20241212	161200	1518852900	7960	7960	7960	7960	0
206	20241212	161100	1518852900	7960	7960	7960	7960	0
207	20241212	161000	1518852900	7960	7960	7960	7960	0
208	20241212	160900	1518852900	7960	7960	7960	7960	0
209	20241212	160800	1518852900	7960	7960	7960	7960	0
210	20241212	160700	1518852900	7960	7960	7960	7960	0
211	20241212	160600	1518852900	7960	7960	7960	7960	0
212	20241212	160500	1518852900	7960	7960	7960	7960	5280
213	20241212	160400	1518852900	7960	7960	7960	7960	0
214	20241212	160300	1518852900	7960	7960	7960	7960	0
215	20241212	160200	1518852900	7960	7960	7960	7960	0
216	20241212	160100	1518852900	7960	7960	7960	7960	0
217	20241212	160000	1518852900	7960	7960	7960	7960	0
218	20241212	155900	1518852900	7960	7960	7960	7960	0
219	20241212	155800	1518852900	7960	7960	7960	7960	0
220	20241212	155700	1518852900	7960	7960	7960	7960	0
221	20241212	155600	1518852900	7960	7960	7960	7960	0
222	20241212	155500	1518852900	7960	7960	7960	7960	0
223	20241212	155400	1518852900	7960	7960	7960	7960	0
224	20241212	155300	1518852900	7960	7960	7960	7960	0
225	20241212	155200	1518852900	7960	7960	7960	7960	0
226	20241212	155100	1518852900	7960	7960	7960	7960	0
227	20241212	155000	1518852900	7960	7960	7960	7960	0
228	20241212	154900	1518852900	7960	7960	7960	7960	0
229	20241212	154800	1518852900	7960	7960	7960	7960	0
230	20241212	154700	1518852900	7960	7960	7960	7960	0
231	20241212	154600	1518852900	7960	7960	7960	7960	0
232	20241212	154500	1518852900	7960	7960	7960	7960	0
233	20241212	154400	1518852900	7960	7960	7960	7960	0
234	20241212	154300	1518852900	7960	7960	7960	7960	0
235	20241212	154200	1518852900	7960	7960	7960	7960	0
236	20241212	154100	1518852900	7960	7960	7960	7960	0
237	20241212	154000	1518852900	7960	7960	7960	7960	0
238	20241212	153900	1518852900	7960	7960	7960	7960	0
239	20241212	153800	1518852900	7960	7960	7960	7960	0
240	20241212	153700	1518852900	7960	7960	7960	7960	0
241	20241212	153600	1518852900	7960	7960	7960	7960	0
242	20241212	153500	1518852900	7960	7960	7960	7960	5280
243	20241212	153400	1518852900	7960	7960	7960	7960	0
244	20241212	153300	1518852900	7960	7960	7960	7960	0
245	20241212	153200	1518852900	7960	7960	7960	7960	0
246	20241212	153100	1518852900	7960	7960	7960	7960	0
247	20241212	153000	1518852900	7960	7960	7960	7960	5280
248	20241212	152900	1476824100	8020	8020	8020	8020	0
249	20241212	152800	1476824100	8020	8020	8020	8020	0
250	20241212	152700	1476824100	8020	8020	8020	8020	0
251	20241212	152600	1476824100	8020	8020	8020	8020	0
252	20241212	152500	1476824100	8020	8020	8020	8020	0
253	20241212	152400	1476824100	8020	8020	8020	8020	0
254	20241212	152300	1476824100	8020	8020	8020	8020	0
255	20241212	152200	1476824100	8020	8020	8020	8020	0
256	20241212	152100	1476824100	8020	8020	8020	8020	0
257	20241212	152000	1476824100	8020	8020	8020	8020	0
258	20241212	151900	1476824100	8020	8030	8030	8020	225
259	20241212	151800	1475019080	8030	8060	8060	8030	1647
260	20241212	151700	1461764280	8050	8060	8060	8050	1182
261	20241212	151600	1452247300	8050	8060	8060	8050	1579
262	20241212	151500	1439536170	8060	8050	8060	8050	732
263	20241212	151400	1433642970	8050	8060	8060	8050	1747
264	20241212	151300	1419577620	8060	8070	8070	8060	213
265	20241212	151200	1417860680	8060	8060	8070	8050	247
266	20241212	151100	1415869800	8060	8060	8070	8050	1663
267	20241212	151000	1402477850	8060	8070	8070	8060	297
268	20241212	150900	1400083870	8070	8060	8070	8050	622
269	20241212	150800	1395070180	8060	8060	8060	8050	179
270	20241212	150700	1393627940	8060	8040	8060	8040	1180
271	20241212	150600	1384128910	8040	8040	8040	8040	80
272	20241212	150500	1383485710	8030	8020	8030	8020	568
273	20241212	150400	1378924730	8020	8000	8020	7960	2002
274	20241212	150300	1362945580	8030	8030	8030	8030	25
275	20241212	150200	1362744830	8030	8020	8030	8020	278
276	20241212	150100	1360515090	8010	8010	8010	8010	0
277	20241212	150000	1360515090	8010	8000	8010	7990	456
278	20241212	145900	1356866560	7990	7990	8000	7990	260
279	20241212	145800	1354789150	8000	7990	8000	7990	59
280	20241212	145700	1354317730	7990	8000	8000	7990	54
281	20241212	145600	1353886130	8000	8000	8000	8000	398
282	20241212	145500	1350702130	8000	8010	8010	8000	1050
283	20241212	145400	1342292210	7990	8000	8000	7990	221
284	20241212	145300	1340524410	8000	8000	8000	8000	116
285	20241212	145200	1339596410	8000	8000	8000	8000	42
286	20241212	145100	1339260410	8000	8000	8000	8000	357
287	20241212	145000	1336404410	7990	7990	8010	7990	1014
288	20241212	144900	1328298730	7990	7990	7990	7990	40
289	20241212	144800	1327979130	7980	8010	8010	7980	1786
290	20241212	144700	1313703970	8010	8010	8010	8010	100
291	20241212	144600	1312902970	8010	8020	8020	8010	80
292	20241212	144500	1312261570	8020	8030	8030	8020	658
293	20241212	144400	1306980030	8020	8020	8030	8020	154
294	20241212	144300	1305744910	8020	8010	8020	8010	870
295	20241212	144200	1298769570	8010	8010	8010	8010	23
296	20241212	144100	1298585340	8000	8000	8000	8000	200
297	20241212	144000	1296985340	8000	8020	8020	8000	2080
298	20241212	143900	1280332090	8020	8030	8030	8020	2044
299	20241212	143800	1263937480	8030	8030	8030	8030	148
300	20241212	143700	1262749040	8030	8030	8030	8030	80
301	20241212	143600	1262106640	8030	8030	8030	8030	65
302	20241212	143500	1261584690	8030	8030	8030	8030	115
303	20241212	143400	1260661240	8040	8040	8040	8040	100
304	20241212	143300	1259857240	8040	8040	8040	8040	80
305	20241212	143200	1259214040	8040	8040	8040	8040	20
306	20241212	143100	1259053240	8040	8040	8040	8040	112
307	20241212	143000	1258152760	8040	8040	8050	8040	131
308	20241212	142900	1257099380	8040	8030	8040	8030	150
309	20241212	142800	1255893780	8040	8030	8040	8030	79
310	20241212	142700	1255259320	8040	8040	8050	8030	1480
311	20241212	142600	1243349100	8030	8040	8040	8020	132
312	20241212	142500	1242288750	8040	8020	8040	8020	589
313	20241212	142400	1237553590	8020	8030	8030	8020	80
314	20241212	142300	1236911390	8030	8020	8030	8020	139
315	20241212	142200	1235795420	8030	8020	8050	8010	251
316	20241212	142100	1233777920	8020	8000	8020	8000	101
317	20241212	142000	1232968300	8010	8000	8010	8000	383
318	20241212	141900	1229901290	8000	8000	8000	8000	20
319	20241212	141800	1229741290	8000	8000	8000	8000	100
320	20241212	141700	1228941290	8000	8000	8000	8000	105
321	20241212	141600	1228101290	8000	8000	8000	8000	40
322	20241212	141500	1227781290	8000	8040	8040	8000	1225
323	20241212	141400	1217968410	8010	8020	8030	8010	556
324	20241212	141300	1213509610	8000	8020	8020	8000	72
325	20241212	141200	1212932970	8020	8020	8020	8000	1039
326	20241212	141100	1204600590	8020	7980	8020	7980	251
327	20241212	141000	1202593170	8000	7980	8000	7980	376
328	20241212	140900	1199587230	7990	7980	7990	7980	40
329	20241212	140800	1199267880	7990	7980	8000	7980	112
330	20241212	140700	1198373050	7980	7990	7990	7980	569
331	20241212	140600	1193827420	7980	7980	7980	7980	40
332	20241212	140500	1193508220	7980	7990	7990	7980	434
333	20241212	140400	1190042820	7990	7980	7990	7980	168
334	20241212	140300	1188701900	7980	7980	7980	7980	100
335	20241212	140200	1187903900	7980	8000	8000	7980	21
336	20241212	140100	1187736300	8000	7990	8000	7990	126
337	20241212	140000	1186729550	7990	8000	8000	7990	95
338	20241212	135900	1185969950	7990	8000	8000	7990	36
339	20241212	135800	1185682150	7990	7960	8000	7960	731
340	20241212	135700	1179838700	7980	7960	7980	7960	82
341	20241212	135600	1179185940	7960	7960	7960	7960	40
342	20241212	135500	1178867540	7960	7980	7980	7960	120
343	20241212	135400	1177911940	7960	7960	7960	7960	20
344	20241212	135300	1177752740	7990	7960	7990	7960	180
345	20241212	135200	1176316740	7970	7970	7970	7960	190
346	20241212	135100	1174802640	7970	7990	7990	7970	50
347	20241212	135000	1174403540	7960	7960	7960	7960	100
348	20241212	134900	1173607540	7950	7960	7960	7950	1020
349	20241212	134800	1165490930	7960	7980	7990	7960	1729
350	20241212	134700	1151710260	7980	7980	7980	7980	49
351	20241212	134600	1151319240	8020	8000	8020	8000	3091
352	20241212	134500	1126579640	7990	7990	7990	7990	154
353	20241212	134400	1125349180	7980	7980	7980	7980	543
354	20241212	134300	1121016040	7970	7970	7970	7970	103
355	20241212	134200	1120195130	7980	7990	8000	7980	1345
356	20241212	134100	1109452340	7990	7960	7990	7960	993
357	20241212	134000	1101532670	7960	7960	7960	7960	193
358	20241212	133900	1099996390	7960	7950	7960	7950	545
359	20241212	133800	1095663540	7950	7950	7950	7950	0
360	20241212	133700	1095663540	7950	7950	7950	7950	0
361	20241212	133600	1095663540	7950	7950	7950	7950	20
362	20241212	133500	1095504540	7950	7950	7950	7950	0
363	20241212	133400	1095504540	7950	7940	7950	7940	48
364	20241212	133300	1095122980	7940	7940	7960	7940	1537
365	20241212	133200	1082919020	7930	7940	7940	7930	181
366	20241212	133100	1081481960	7930	7930	7930	7930	0
367	20241212	133000	1081481960	7930	7930	7930	7930	0
368	20241212	132900	1081481960	7930	7930	7930	7930	0
369	20241212	132800	1081481960	7930	7930	7930	7930	0
370	20241212	132700	1081481960	7930	7960	7960	7930	18
371	20241212	132600	1081339190	7950	7950	7950	7950	30
372	20241212	132500	1081100690	7930	7930	7930	7930	2
373	20241212	132400	1081084830	7930	7930	7930	7930	1
374	20241212	132300	1081076900	7930	7930	7940	7930	1028
375	20241212	132200	1072923660	7920	7920	7920	7920	77
376	20241212	132100	1072313820	7920	7920	7920	7920	14
377	20241212	132000	1072202940	7920	7920	7920	7920	4
378	20241212	131900	1072171260	7910	7910	7910	7910	0
379	20241212	131800	1072171260	7910	7910	7910	7910	123
380	20241212	131700	1071198330	7910	7910	7910	7910	18
381	20241212	131600	1071055950	7920	7910	7920	7910	210
382	20241212	131500	1069394750	7910	7910	7910	7910	0
383	20241212	131400	1069394750	7910	7910	7910	7910	0
384	20241212	131300	1069394750	7910	7910	7910	7910	0
385	20241212	131200	1069394750	7910	7900	7910	7900	308
386	20241212	131100	1066959720	7890	7890	7890	7890	134
387	20241212	131000	1065902460	7900	7900	7900	7900	12
388	20241212	130900	1065807660	7900	7900	7900	7900	31
389	20241212	130800	1065562760	7890	7890	7890	7890	2
390	20241212	130700	1065546980	7900	7900	7900	7900	18
391	20241212	130600	1065404780	7900	7900	7900	7900	527
392	20241212	130500	1061241480	7930	7930	7930	7930	4
393	20241212	130400	1061209760	7930	7930	7930	7930	0
394	20241212	130300	1061209760	7930	7930	7930	7930	514
395	20241212	130200	1057133740	7930	7930	7930	7930	475
396	20241212	130100	1053366990	7930	7920	7930	7910	857
397	20241212	130000	1046576740	7920	7920	7920	7920	0
398	20241212	125900	1046576740	7920	7910	7920	7910	894
399	20241212	125800	1039505040	7910	7910	7910	7910	0
400	20241212	125700	1039505040	7910	7910	7910	7910	45
401	20241212	125600	1039149090	7900	7900	7900	7900	0
402	20241212	125500	1039149090	7900	7900	7900	7900	0
403	20241212	125400	1039149090	7900	7900	7900	7900	0
404	20241212	125300	1039149090	7900	7900	7900	7900	0
405	20241212	125200	1039149090	7900	7900	7900	7900	49
406	20241212	125100	1038761990	7930	7930	7930	7890	1182
407	20241212	125000	1029427210	7930	7930	7930	7930	0
408	20241212	124900	1029427210	7930	7930	7930	7930	0
409	20241212	124800	1029427210	7930	7930	7930	7930	20
410	20241212	124700	1029268610	7930	7930	7930	7930	0
411	20241212	124600	1029268610	7930	7930	7930	7930	5
412	20241212	124500	1029228960	7920	7920	7920	7910	70
413	20241212	124400	1028675030	7910	7910	7910	7910	4
414	20241212	124300	1028643390	7910	7900	7910	7900	119
415	20241212	124200	1027703110	7900	7890	7900	7890	125
416	20241212	124100	1026715850	7900	7910	7910	7900	81
417	20241212	124000	1026075790	7900	7900	7900	7900	0
418	20241212	123900	1026075790	7900	7900	7900	7900	0
419	20241212	123800	1026075790	7900	7900	7900	7900	611
420	20241212	123700	1021248890	7900	7900	7900	7900	1
421	20241212	123600	1021240990	7870	7900	7900	7870	534
422	20241212	123500	1017037420	7890	7870	7890	7870	123
423	20241212	123400	1016068950	7880	7870	7880	7870	1336
424	20241212	123300	1005554060	7870	7880	7890	7870	77
425	20241212	123200	1004947580	7890	7890	7890	7890	6
426	20241212	123100	1004900240	7880	7870	7890	7870	154
427	20241212	123000	1003687210	7870	7880	7880	7870	52
428	20241212	122900	1003277730	7890	7880	7890	7880	767
429	20241212	122800	997233640	7880	7880	7880	7880	3
430	20241212	122700	997210000	7880	7890	7890	7850	1811
431	20241212	122600	982990550	7870	7880	7880	7870	713
432	20241212	122500	977379230	7880	7900	7900	7880	99
433	20241212	122400	976599030	7900	7900	7900	7900	0
434	20241212	122300	976599030	7900	7900	7910	7900	512
435	20241212	122200	972554170	7900	7900	7900	7900	0
436	20241212	122100	972554170	7900	7890	7900	7880	1014
437	20241212	122000	964563560	7880	7880	7880	7880	42
438	20241212	121900	964232600	7880	7870	7880	7870	272
439	20241212	121800	962091870	7870	7870	7870	7870	8
440	20241212	121700	962028910	7870	7870	7870	7870	0
441	20241212	121600	962028910	7870	7880	7880	7870	2
442	20241212	121500	962013160	7880	7880	7880	7870	306
443	20241212	121400	959603440	7880	7890	7890	7880	12
444	20241212	121300	959508870	7890	7890	7890	7890	9
445	20241212	121200	959437860	7890	7890	7890	7890	0
446	20241212	121100	959437860	7890	7900	7900	7890	13
447	20241212	121000	959335280	7890	7890	7890	7890	0
448	20241212	120900	959335280	7890	7890	7890	7890	0
449	20241212	120800	959335280	7890	7890	7890	7890	0
450	20241212	120700	959335280	7890	7890	7890	7890	117
451	20241212	120600	958412150	7890	7890	7890	7890	101
452	20241212	120500	957615260	7910	7910	7910	7910	11
453	20241212	120400	957528250	7900	7920	7920	7900	208
454	20241212	120300	955885010	7900	7900	7900	7900	12
455	20241212	120200	955790210	7900	7900	7920	7890	1315
456	20241212	120100	945408770	7900	7910	7910	7900	249
457	20241212	120000	943441660	7910	7910	7910	7910	4
458	20241212	115900	943410020	7910	7910	7910	7910	471
459	20241212	115800	939684410	7910	7910	7910	7910	0
460	20241212	115700	939684410	7910	7910	7910	7910	0
461	20241212	115600	939684410	7910	7910	7910	7910	181
462	20241212	115500	938252700	7910	7910	7910	7910	0
463	20241212	115400	938252700	7910	7910	7910	7910	5
464	20241212	115300	938213150	7930	7910	7930	7910	56
465	20241212	115200	937770170	7910	7930	7930	7910	827
466	20241212	115100	931215800	7940	7940	7940	7940	114
467	20241212	115000	930310640	7940	7940	7940	7940	0
468	20241212	114900	930310640	7940	7940	7940	7940	18
469	20241212	114800	930167720	7940	7940	7940	7940	30
470	20241212	114700	929929520	7960	7960	7960	7960	0
471	20241212	114600	929929520	7960	7960	7960	7960	1
472	20241212	114500	929921560	7960	7960	7960	7960	6
473	20241212	114400	929873800	7960	7950	7960	7950	600
474	20241212	114300	925098330	7930	7930	7930	7930	0
475	20241212	114200	925098330	7930	7930	7930	7930	150
476	20241212	114100	923908830	7930	7930	7930	7930	261
477	20241212	114000	921839100	7950	7950	7950	7950	1
478	20241212	113900	921831150	7940	7940	7940	7940	0
479	20241212	113800	921831150	7940	7940	7940	7940	349
480	20241212	113700	919060090	7950	7950	7950	7950	0
481	20241212	113600	919060090	7950	7950	7950	7950	20
482	20241212	113500	918901090	7950	7950	7950	7950	396
483	20241212	113400	915752890	7950	7950	7950	7950	0
484	20241212	113300	915752890	7950	7960	7960	7950	750
485	20241212	113200	909786340	7970	7980	7980	7970	257
486	20241212	113100	907737980	7980	7980	7980	7980	0
487	20241212	113000	907737980	7980	7980	7980	7980	0
488	20241212	112900	907737980	7980	7980	7980	7980	0
489	20241212	112800	907737980	7980	7980	7980	7970	651
490	20241212	112700	902545500	7970	7970	7970	7970	180
491	20241212	112600	901110900	7960	7970	7970	7960	5
492	20241212	112500	901071070	7980	7980	7980	7980	0
493	20241212	112400	901071070	7980	7970	7980	7950	1199
494	20241212	112300	891532410	7980	7980	7980	7980	0
495	20241212	112200	891532410	7980	7990	7990	7980	384
496	20241212	112100	888468040	7980	7980	7980	7980	1
497	20241212	112000	888460060	8000	7990	8000	7990	264
498	20241212	111900	886348260	7990	7990	7990	7990	0
499	20241212	111800	886348260	7990	7990	7990	7990	3
500	20241212	111700	886324290	8000	8000	8000	8000	3
501	20241212	111600	886300290	8000	8000	8000	8000	177
502	20241212	111500	884884290	8000	8000	8000	8000	50
503	20241212	111400	884484290	7990	7990	7990	7990	0
504	20241212	111300	884484290	7990	7990	7990	7990	100
505	20241212	111200	883685290	7990	7950	7990	7950	60
506	20241212	111100	883206290	7990	7990	7990	7990	1
507	20241212	111000	883198300	7950	7950	7950	7950	2
508	20241212	110900	883182400	7980	7980	7980	7980	276
509	20241212	110800	880979920	7980	7950	7980	7950	1390
510	20241212	110700	869889400	7950	7950	7950	7950	1
511	20241212	110600	869881450	7980	7980	7980	7980	50
512	20241212	110500	869482450	7980	7980	7980	7980	50
513	20241212	110400	869083450	7980	7980	7980	7980	0
514	20241212	110300	869083450	7980	7980	7980	7980	1
515	20241212	110200	869075470	7950	7990	7990	7950	1532
516	20241212	110100	856893160	7960	7960	7960	7950	264
517	20241212	110000	854794260	7950	7960	7960	7950	190
518	20241212	105900	853283520	7950	7950	7950	7950	0
519	20241212	105800	853283520	7950	7950	7950	7950	0
520	20241212	105700	853283520	7950	7950	7950	7950	465
521	20241212	105600	849586770	7960	7960	7960	7960	51
522	20241212	105500	849180810	8010	8010	8010	8010	1
523	20241212	105400	849172800	8010	8010	8010	8010	0
524	20241212	105300	849172800	8010	7960	8010	7960	161
525	20241212	105200	847890740	7970	7980	7980	7970	320
526	20241212	105100	845337460	8020	8020	8020	8020	1
527	20241212	105000	845329440	7980	7980	7980	7980	2
528	20241212	104900	845313480	8010	8010	8010	8010	471
529	20241212	104800	841540770	8010	7980	8010	7980	200
530	20241212	104700	839941290	7980	7980	7980	7980	17
531	20241212	104600	839805630	7980	7970	7980	7970	1306
532	20241212	104500	829384650	7980	7980	7990	7980	1162
533	20241212	104400	820111190	7990	7990	7990	7990	250
534	20241212	104300	818113690	7990	7990	7990	7990	59
535	20241212	104200	817642280	7980	7980	7980	7980	0
536	20241212	104100	817642280	7980	7980	7980	7980	17
537	20241212	104000	817506620	7980	7950	7980	7950	98
538	20241212	103900	816725030	7950	7950	7950	7950	8
539	20241212	103800	816661430	7980	7980	7980	7980	1
540	20241212	103700	816653450	7970	7960	7970	7950	1091
541	20241212	103600	807963170	7950	7950	7950	7950	135
542	20241212	103500	806889920	7920	7920	7920	7920	0
543	20241212	103400	806889920	7920	7940	7940	7920	123
544	20241212	103300	805914180	7950	7940	7950	7940	69
545	20241212	103200	805366230	7960	7960	7960	7960	956
546	20241212	103100	797756470	7960	7930	7960	7930	1006
547	20241212	103000	789748830	7960	7960	7960	7960	1
548	20241212	102900	789740870	7940	7950	7950	7940	1000
549	20241212	102800	781800820	7950	7950	7950	7950	900
550	20241212	102700	774645820	7940	7940	7940	7940	1152
551	20241212	102600	765498940	7920	7950	7950	7920	150
552	20241212	102500	764307940	7950	7950	7950	7950	0
553	20241212	102400	764307940	7950	7940	7950	7920	861
554	20241212	102300	757473340	7920	7920	7920	7920	175
555	20241212	102200	756087340	7920	7920	7920	7920	48
556	20241212	102100	755707180	7910	7910	7910	7910	30
557	20241212	102000	755469880	7930	7910	7930	7890	356
558	20241212	101900	752658900	7900	7900	7900	7900	0
559	20241212	101800	752658900	7900	7920	7920	7900	484
560	20241212	101700	748829590	7920	7920	7920	7920	226
561	20241212	101600	747039670	7920	7920	7920	7920	1
562	20241212	101500	747031750	7940	7940	7940	7930	1090
563	20241212	101400	738378050	7940	7940	7950	7940	1004
564	20241212	101300	730404170	7930	7930	7930	7930	82
565	20241212	101200	729753910	7900	7930	7950	7900	3432
566	20241212	101100	702578350	7970	7970	7970	7970	52
567	20241212	101000	702163910	7970	7970	7970	7970	2
568	20241212	100900	702147970	7980	7940	7980	7940	1710
569	20241212	100800	688570530	7940	7980	7980	7940	1352
570	20241212	100700	677835610	7980	7980	7980	7980	2
571	20241212	100600	677819650	7950	7950	7950	7950	461
572	20241212	100500	674154700	7940	7940	7940	7940	125
573	20241212	100400	673162200	7940	7940	7940	7940	20
574	20241212	100300	673003400	7940	7960	7960	7940	529
575	20241212	100200	668799350	7950	7970	7970	7950	8
576	20241212	100100	668735610	7990	7990	7990	7990	5
577	20241212	100000	668695660	7990	7990	7990	7990	5
578	20241212	095900	668655710	7990	7990	7990	7990	0
579	20241212	095800	668655710	7990	7980	7990	7980	270
580	20241212	095700	666501090	7980	7980	7980	7940	34
581	20241212	095600	666230970	7970	7920	7970	7920	1031
582	20241212	095500	658039100	7960	7930	7960	7920	1100
583	20241212	095400	649325480	7920	7950	7960	7920	1769
584	20241212	095300	635313280	7940	7940	7940	7940	0
585	20241212	095200	635313280	7940	7950	7950	7940	191
586	20241212	095100	633795820	7960	7970	7990	7960	199
587	20241212	095000	632211690	7990	7930	7990	7930	1788
588	20241212	094900	617976480	7930	7970	7970	7900	5210
589	20241212	094800	576769920	7990	7950	8000	7950	434
590	20241212	094700	573307130	7960	7970	7970	7960	876
591	20241212	094600	566333010	7970	7980	7980	7970	1601
592	20241212	094500	553572940	8010	8010	8010	8010	0
593	20241212	094400	553572940	8010	7970	8010	7960	1870
594	20241212	094300	538666760	8030	7970	8030	7970	1535
595	20241212	094200	526392730	7970	8000	8000	7970	1911
596	20241212	094100	511149210	7980	8020	8020	7980	3467
597	20241212	094000	483407140	8030	8020	8030	8020	902
598	20241212	093900	476173080	8020	8020	8020	8020	227
599	20241212	093800	474352540	8040	8040	8050	8040	22
600	20241212	093700	474175550	8060	8010	8060	8010	171
601	20241212	093600	472802530	8030	8010	8030	8010	2575
602	20241212	093500	452176300	8010	8030	8050	8010	5373
603	20241212	093400	409109910	8060	8030	8060	8030	11
604	20241212	093300	409021550	8030	8050	8060	8030	1579
605	20241212	093200	396338000	8060	8040	8060	8040	39
606	20241212	093100	396024340	8090	8090	8090	8040	243
607	20241212	093000	394060370	8050	8100	8100	8050	335
608	20241212	092900	391362110	8100	8050	8100	8050	2
609	20241212	092800	391345960	8050	8060	8060	8050	113
610	20241212	092700	390435530	8100	8060	8100	8060	230
611	20241212	092600	388581530	8060	8030	8060	8030	69
612	20241212	092500	388027430	8030	8010	8030	8010	191
613	20241212	092400	386496420	8020	8030	8030	8020	1835
614	20241212	092300	371778360	8030	8050	8060	8030	1549
615	20241212	092200	359329660	8060	8060	8060	8050	2010
616	20241212	092100	343131260	8050	8060	8100	8050	1130
617	20241212	092000	334034110	8100	8110	8110	8050	152
618	20241212	091900	332804420	8050	8090	8120	8050	1992
619	20241212	091800	316707990	8120	8110	8120	8090	437
620	20241212	091700	313169090	8120	8070	8120	8070	1601
621	20241212	091600	300207270	8070	8070	8110	8050	1338
622	20241212	091500	289423670	8110	8110	8110	8070	46
623	20241212	091400	289051500	8120	8100	8120	8070	877
624	20241212	091300	281966930	8100	8100	8100	8100	83
625	20241212	091200	281294630	8100	8120	8120	8070	756
626	20241212	091100	275178260	8120	8080	8130	8070	307
627	20241212	091000	272699820	8100	8100	8100	8060	702
628	20241212	090900	267019000	8140	8140	8140	8130	211
629	20241212	090800	265302960	8100	8140	8140	8100	1678
630	20241212	090700	251680260	8140	8150	8160	8130	1998
631	20241212	090600	235405360	8150	8160	8160	8150	1101
632	20241212	090500	226422260	8190	8170	8190	8150	4214
633	20241212	090400	192025400	8190	8160	8190	8150	3043
634	20241212	090300	167171060	8170	8150	8190	8150	2179
635	20241212	090200	149394580	8150	8150	8200	8150	2020
636	20241212	090100	132892470	8140	8030	8190	8030	13777
637	20241212	090000	21159840	8030	8020	8050	8020	2638