KissMeData/058630/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194100	1354919280	5370	5370	5370	5370	1519
3	20241205	194000	1354919280	5370	5370	5370	5370	0
4	20241205	193900	1354919280	5370	5370	5370	5370	0
5	20241205	193800	1354919280	5370	5370	5370	5370	0
6	20241205	193700	1354919280	5370	5370	5370	5370	0
7	20241205	193600	1354919280	5370	5370	5370	5370	0
8	20241205	193500	1354919280	5370	5370	5370	5370	0
9	20241205	193400	1354919280	5370	5370	5370	5370	0
10	20241205	193300	1354919280	5370	5370	5370	5370	0
11	20241205	193200	1354919280	5370	5370	5370	5370	0
12	20241205	193100	1354919280	5370	5370	5370	5370	0
13	20241205	193000	1354919280	5370	5370	5370	5370	0
14	20241205	192900	1354919280	5370	5370	5370	5370	0
15	20241205	192800	1354919280	5370	5370	5370	5370	0
16	20241205	192700	1354919280	5370	5370	5370	5370	0
17	20241205	192600	1354919280	5370	5370	5370	5370	0
18	20241205	192500	1354919280	5370	5370	5370	5370	0
19	20241205	192400	1354919280	5370	5370	5370	5370	0
20	20241205	192300	1354919280	5370	5370	5370	5370	0
21	20241205	192200	1354919280	5370	5370	5370	5370	0
22	20241205	192100	1354919280	5370	5370	5370	5370	0
23	20241205	192000	1354919280	5370	5370	5370	5370	0
24	20241205	191900	1354919280	5370	5370	5370	5370	0
25	20241205	191800	1354919280	5370	5370	5370	5370	0
26	20241205	191700	1354919280	5370	5370	5370	5370	0
27	20241205	191600	1354919280	5370	5370	5370	5370	0
28	20241205	191500	1354919280	5370	5370	5370	5370	0
29	20241205	191400	1354919280	5370	5370	5370	5370	0
30	20241205	191300	1354919280	5370	5370	5370	5370	0
31	20241205	191200	1354919280	5370	5370	5370	5370	0
32	20241205	191100	1354919280	5370	5370	5370	5370	1519
33	20241205	191000	1354919280	5370	5370	5370	5370	0
34	20241205	190900	1354919280	5370	5370	5370	5370	0
35	20241205	190800	1354919280	5370	5370	5370	5370	0
36	20241205	190700	1354919280	5370	5370	5370	5370	0
37	20241205	190600	1354919280	5370	5370	5370	5370	0
38	20241205	190500	1354919280	5370	5370	5370	5370	0
39	20241205	190400	1354919280	5370	5370	5370	5370	0
40	20241205	190300	1354919280	5370	5370	5370	5370	0
41	20241205	190200	1354919280	5370	5370	5370	5370	0
42	20241205	190100	1354919280	5370	5370	5370	5370	0
43	20241205	190000	1354919280	5370	5370	5370	5370	0
44	20241205	185900	1354919280	5370	5370	5370	5370	0
45	20241205	185800	1354919280	5370	5370	5370	5370	0
46	20241205	185700	1354919280	5370	5370	5370	5370	0
47	20241205	185600	1354919280	5370	5370	5370	5370	0
48	20241205	185500	1354919280	5370	5370	5370	5370	0
49	20241205	185400	1354919280	5370	5370	5370	5370	0
50	20241205	185300	1354919280	5370	5370	5370	5370	0
51	20241205	185200	1354919280	5370	5370	5370	5370	0
52	20241205	185100	1354919280	5370	5370	5370	5370	0
53	20241205	185000	1354919280	5370	5370	5370	5370	0
54	20241205	184900	1354919280	5370	5370	5370	5370	0
55	20241205	184800	1354919280	5370	5370	5370	5370	0
56	20241205	184700	1354919280	5370	5370	5370	5370	0
57	20241205	184600	1354919280	5370	5370	5370	5370	0
58	20241205	184500	1354919280	5370	5370	5370	5370	0
59	20241205	184400	1354919280	5370	5370	5370	5370	0
60	20241205	184300	1354919280	5370	5370	5370	5370	0
61	20241205	184200	1354919280	5370	5370	5370	5370	0
62	20241205	184100	1354919280	5370	5370	5370	5370	1519
63	20241205	184000	1354919280	5370	5370	5370	5370	0
64	20241205	183900	1354919280	5370	5370	5370	5370	0
65	20241205	183800	1354919280	5370	5370	5370	5370	0
66	20241205	183700	1354919280	5370	5370	5370	5370	0
67	20241205	183600	1354919280	5370	5370	5370	5370	0
68	20241205	183500	1354919280	5370	5370	5370	5370	0
69	20241205	183400	1354919280	5370	5370	5370	5370	0
70	20241205	183300	1354919280	5370	5370	5370	5370	0
71	20241205	183200	1354919280	5370	5370	5370	5370	0
72	20241205	183100	1354919280	5370	5370	5370	5370	0
73	20241205	183000	1354919280	5370	5370	5370	5370	0
74	20241205	182900	1354919280	5370	5370	5370	5370	0
75	20241205	182800	1354919280	5370	5370	5370	5370	0
76	20241205	182700	1354919280	5370	5370	5370	5370	0
77	20241205	182600	1354919280	5370	5370	5370	5370	0
78	20241205	182500	1354919280	5370	5370	5370	5370	0
79	20241205	182400	1354919280	5370	5370	5370	5370	0
80	20241205	182300	1354919280	5370	5370	5370	5370	0
81	20241205	182200	1354919280	5370	5370	5370	5370	0
82	20241205	182100	1354919280	5370	5370	5370	5370	0
83	20241205	182000	1354919280	5370	5370	5370	5370	0
84	20241205	181900	1354919280	5370	5370	5370	5370	0
85	20241205	181800	1354919280	5370	5370	5370	5370	0
86	20241205	181700	1354919280	5370	5370	5370	5370	0
87	20241205	181600	1354919280	5370	5370	5370	5370	0
88	20241205	181500	1354919280	5370	5370	5370	5370	0
89	20241205	181400	1354919280	5370	5370	5370	5370	0
90	20241205	181300	1354919280	5370	5370	5370	5370	0
91	20241205	181200	1354919280	5370	5370	5370	5370	0
92	20241205	181100	1354919280	5370	5370	5370	5370	1519
93	20241205	181000	1354919280	5370	5370	5370	5370	0
94	20241205	180900	1354919280	5370	5370	5370	5370	0
95	20241205	180800	1354919280	5370	5370	5370	5370	0
96	20241205	180700	1354919280	5370	5370	5370	5370	0
97	20241205	180600	1354919280	5370	5370	5370	5370	0
98	20241205	180500	1354919280	5370	5370	5370	5370	0
99	20241205	180400	1354919280	5370	5370	5370	5370	0
100	20241205	180300	1354919280	5370	5370	5370	5370	0
101	20241205	180200	1354919280	5370	5370	5370	5370	0
102	20241205	180100	1354919280	5370	5370	5370	5370	0
103	20241205	180000	1354919280	5370	5370	5370	5370	0
104	20241205	175900	1354919280	5370	5370	5370	5370	0
105	20241205	175800	1354919280	5370	5370	5370	5370	0
106	20241205	175700	1354919280	5370	5370	5370	5370	0
107	20241205	175600	1354919280	5370	5370	5370	5370	0
108	20241205	175500	1354919280	5370	5370	5370	5370	0
109	20241205	175400	1354919280	5370	5370	5370	5370	0
110	20241205	175300	1354919280	5370	5370	5370	5370	0
111	20241205	175200	1354919280	5370	5370	5370	5370	0
112	20241205	175100	1354919280	5370	5370	5370	5370	0
113	20241205	175000	1354919280	5370	5370	5370	5370	0
114	20241205	174900	1354919280	5370	5370	5370	5370	0
115	20241205	174800	1354919280	5370	5370	5370	5370	0
116	20241205	174700	1354919280	5370	5370	5370	5370	0
117	20241205	174600	1354919280	5370	5370	5370	5370	0
118	20241205	174500	1354919280	5370	5370	5370	5370	0
119	20241205	174400	1354919280	5370	5370	5370	5370	0
120	20241205	174300	1354919280	5370	5370	5370	5370	0
121	20241205	174200	1354919280	5370	5370	5370	5370	0
122	20241205	174100	1354919280	5370	5370	5370	5370	1519
123	20241205	174000	1354919280	5370	5370	5370	5370	0
124	20241205	173900	1354919280	5370	5370	5370	5370	0
125	20241205	173800	1354919280	5370	5370	5370	5370	0
126	20241205	173700	1354919280	5370	5370	5370	5370	0
127	20241205	173600	1354919280	5370	5370	5370	5370	0
128	20241205	173500	1354919280	5370	5370	5370	5370	0
129	20241205	173400	1354919280	5370	5370	5370	5370	0
130	20241205	173300	1354919280	5370	5370	5370	5370	0
131	20241205	173200	1354919280	5370	5370	5370	5370	0
132	20241205	173100	1354919280	5370	5370	5370	5370	0
133	20241205	173000	1354919280	5370	5370	5370	5370	0
134	20241205	172900	1354919280	5370	5370	5370	5370	0
135	20241205	172800	1354919280	5370	5370	5370	5370	0
136	20241205	172700	1354919280	5370	5370	5370	5370	0
137	20241205	172600	1354919280	5370	5370	5370	5370	0
138	20241205	172500	1354919280	5370	5370	5370	5370	0
139	20241205	172400	1354919280	5370	5370	5370	5370	0
140	20241205	172300	1354919280	5370	5370	5370	5370	0
141	20241205	172200	1354919280	5370	5370	5370	5370	0
142	20241205	172100	1354919280	5370	5370	5370	5370	0
143	20241205	172000	1354919280	5370	5370	5370	5370	0
144	20241205	171900	1354919280	5370	5370	5370	5370	0
145	20241205	171800	1354919280	5370	5370	5370	5370	0
146	20241205	171700	1354919280	5370	5370	5370	5370	0
147	20241205	171600	1354919280	5370	5370	5370	5370	0
148	20241205	171500	1354919280	5370	5370	5370	5370	0
149	20241205	171400	1354919280	5370	5370	5370	5370	0
150	20241205	171300	1354919280	5370	5370	5370	5370	0
151	20241205	171200	1354919280	5370	5370	5370	5370	0
152	20241205	171100	1354919280	5370	5370	5370	5370	1519
153	20241205	171000	1354919280	5370	5370	5370	5370	0
154	20241205	170900	1354919280	5370	5370	5370	5370	0
155	20241205	170800	1354919280	5370	5370	5370	5370	0
156	20241205	170700	1354919280	5370	5370	5370	5370	0
157	20241205	170600	1354919280	5370	5370	5370	5370	0
158	20241205	170500	1354919280	5370	5370	5370	5370	0
159	20241205	170400	1354919280	5370	5370	5370	5370	0
160	20241205	170300	1354919280	5370	5370	5370	5370	0
161	20241205	170200	1354919280	5370	5370	5370	5370	0
162	20241205	170100	1354919280	5370	5370	5370	5370	0
163	20241205	170000	1354919280	5370	5370	5370	5370	0
164	20241205	165900	1354919280	5370	5370	5370	5370	0
165	20241205	165800	1354919280	5370	5370	5370	5370	0
166	20241205	165700	1354919280	5370	5370	5370	5370	0
167	20241205	165600	1354919280	5370	5370	5370	5370	0
168	20241205	165500	1354919280	5370	5370	5370	5370	0
169	20241205	165400	1354919280	5370	5370	5370	5370	0
170	20241205	165300	1354919280	5370	5370	5370	5370	0
171	20241205	165200	1354919280	5370	5370	5370	5370	0
172	20241205	165100	1354919280	5370	5370	5370	5370	0
173	20241205	165000	1354919280	5370	5370	5370	5370	0
174	20241205	164900	1354919280	5370	5370	5370	5370	0
175	20241205	164800	1354919280	5370	5370	5370	5370	0
176	20241205	164700	1354919280	5370	5370	5370	5370	0
177	20241205	164600	1354919280	5370	5370	5370	5370	0
178	20241205	164500	1354919280	5370	5370	5370	5370	0
179	20241205	164400	1354919280	5370	5370	5370	5370	0
180	20241205	164300	1354919280	5370	5370	5370	5370	0
181	20241205	164200	1354919280	5370	5370	5370	5370	0
182	20241205	164100	1354919280	5370	5370	5370	5370	1519
183	20241205	164000	1354919280	5370	5370	5370	5370	0
184	20241205	163900	1354919280	5370	5370	5370	5370	0
185	20241205	163800	1354919280	5370	5370	5370	5370	0
186	20241205	163700	1354919280	5370	5370	5370	5370	0
187	20241205	163600	1354919280	5370	5370	5370	5370	0
188	20241205	163500	1354919280	5370	5370	5370	5370	0
189	20241205	163400	1354919280	5370	5370	5370	5370	0
190	20241205	163300	1354919280	5370	5370	5370	5370	0
191	20241205	163200	1354919280	5370	5370	5370	5370	0
192	20241205	163100	1354919280	5370	5370	5370	5370	0
193	20241205	163000	1354919280	5370	5370	5370	5370	0
194	20241205	162900	1354919280	5370	5370	5370	5370	0
195	20241205	162800	1354919280	5370	5370	5370	5370	0
196	20241205	162700	1354919280	5370	5370	5370	5370	0
197	20241205	162600	1354919280	5370	5370	5370	5370	0
198	20241205	162500	1354919280	5370	5370	5370	5370	0
199	20241205	162400	1354919280	5370	5370	5370	5370	0
200	20241205	162300	1354919280	5370	5370	5370	5370	0
201	20241205	162200	1354919280	5370	5370	5370	5370	0
202	20241205	162100	1354919280	5370	5370	5370	5370	0
203	20241205	162000	1354919280	5370	5370	5370	5370	0
204	20241205	161900	1354919280	5370	5370	5370	5370	0
205	20241205	161800	1354919280	5370	5370	5370	5370	0
206	20241205	161700	1354919280	5370	5370	5370	5370	0
207	20241205	161600	1354919280	5370	5370	5370	5370	0
208	20241205	161500	1354919280	5370	5370	5370	5370	0
209	20241205	161400	1354919280	5370	5370	5370	5370	0
210	20241205	161300	1354919280	5370	5370	5370	5370	0
211	20241205	161200	1354919280	5370	5370	5370	5370	0
212	20241205	161100	1354919280	5370	5370	5370	5370	1519
213	20241205	161000	1354919280	5370	5370	5370	5370	0
214	20241205	160900	1354919280	5370	5370	5370	5370	0
215	20241205	160800	1354919280	5370	5370	5370	5370	0
216	20241205	160700	1354919280	5370	5370	5370	5370	0
217	20241205	160600	1354919280	5370	5370	5370	5370	0
218	20241205	160500	1354919280	5370	5370	5370	5370	0
219	20241205	160400	1354919280	5370	5370	5370	5370	0
220	20241205	160300	1354919280	5370	5370	5370	5370	0
221	20241205	160200	1354919280	5370	5370	5370	5370	0
222	20241205	160100	1354919280	5370	5370	5370	5370	0
223	20241205	160000	1354919280	5370	5370	5370	5370	0
224	20241205	155900	1354919280	5370	5370	5370	5370	0
225	20241205	155800	1354919280	5370	5370	5370	5370	0
226	20241205	155700	1354919280	5370	5370	5370	5370	0
227	20241205	155600	1354919280	5370	5370	5370	5370	0
228	20241205	155500	1354919280	5370	5370	5370	5370	0
229	20241205	155400	1354919280	5370	5370	5370	5370	0
230	20241205	155300	1354919280	5370	5370	5370	5370	0
231	20241205	155200	1354919280	5370	5370	5370	5370	0
232	20241205	155100	1354919280	5370	5370	5370	5370	0
233	20241205	155000	1354919280	5370	5370	5370	5370	0
234	20241205	154900	1354919280	5370	5370	5370	5370	0
235	20241205	154800	1354919280	5370	5370	5370	5370	0
236	20241205	154700	1354919280	5370	5370	5370	5370	0
237	20241205	154600	1354919280	5370	5370	5370	5370	0
238	20241205	154500	1354919280	5370	5370	5370	5370	0
239	20241205	154400	1354919280	5370	5370	5370	5370	0
240	20241205	154300	1354919280	5370	5370	5370	5370	0
241	20241205	154200	1354919280	5370	5370	5370	5370	0
242	20241205	154100	1354919280	5370	5370	5370	5370	1519
243	20241205	154000	1354919280	5370	5370	5370	5370	0
244	20241205	153900	1354919280	5370	5370	5370	5370	0
245	20241205	153800	1354919280	5370	5370	5370	5370	0
246	20241205	153700	1354919280	5370	5370	5370	5370	0
247	20241205	153600	1354919280	5370	5370	5370	5370	0
248	20241205	153500	1354919280	5370	5370	5370	5370	0
249	20241205	153400	1354919280	5370	5370	5370	5370	0
250	20241205	153300	1354919280	5370	5370	5370	5370	0
251	20241205	153200	1354919280	5370	5370	5370	5370	0
252	20241205	153100	1354919280	5370	5370	5370	5370	0
253	20241205	153000	1354919280	5370	5370	5370	5370	1519
254	20241205	152900	1346762250	5370	5370	5370	5370	0
255	20241205	152800	1346762250	5370	5370	5370	5370	0
256	20241205	152700	1346762250	5370	5370	5370	5370	0
257	20241205	152600	1346762250	5370	5370	5370	5370	0
258	20241205	152500	1346762250	5370	5370	5370	5370	0
259	20241205	152400	1346762250	5370	5370	5370	5370	0
260	20241205	152300	1346762250	5370	5370	5370	5370	0
261	20241205	152200	1346762250	5370	5370	5370	5370	0
262	20241205	152100	1346762250	5370	5370	5370	5370	0
263	20241205	152000	1346762250	5370	5370	5370	5370	0
264	20241205	151900	1346762250	5370	5380	5380	5370	788
265	20241205	151800	1342530510	5380	5360	5380	5360	2234
266	20241205	151700	1330531110	5360	5360	5360	5360	0
267	20241205	151600	1330531110	5360	5360	5370	5360	2125
268	20241205	151500	1319131130	5360	5360	5360	5360	4
269	20241205	151400	1319109690	5350	5360	5360	5350	66
270	20241205	151300	1318756430	5350	5350	5350	5350	226
271	20241205	151200	1317547330	5350	5350	5350	5350	86
272	20241205	151100	1317087230	5350	5350	5350	5350	100
273	20241205	151000	1316552230	5340	5340	5340	5340	70
274	20241205	150900	1316178430	5340	5340	5340	5340	230
275	20241205	150800	1314950230	5340	5340	5350	5340	2313
276	20241205	150700	1302597740	5340	5340	5340	5340	2
277	20241205	150600	1302587060	5350	5360	5360	5350	2186
278	20241205	150500	1290891910	5360	5350	5360	5350	533
279	20241205	150400	1288040030	5350	5360	5360	5350	383
280	20241205	150300	1285987320	5360	5350	5360	5350	257
281	20241205	150200	1284610800	5360	5360	5360	5360	0
282	20241205	150100	1284610800	5360	5360	5360	5360	1
283	20241205	150000	1284605440	5360	5350	5360	5350	783
284	20241205	145900	1280416300	5350	5350	5350	5350	24
285	20241205	145800	1280287900	5350	5350	5350	5350	19
286	20241205	145700	1280186250	5350	5350	5350	5350	124
287	20241205	145600	1279522850	5350	5350	5350	5350	0
288	20241205	145500	1279522850	5350	5350	5350	5350	1
289	20241205	145400	1279517500	5340	5350	5350	5340	182
290	20241205	145300	1278545610	5340	5340	5340	5340	201
291	20241205	145200	1277472270	5340	5350	5350	5340	674
292	20241205	145100	1273871370	5340	5350	5350	5340	32
293	20241205	145000	1273700470	5350	5360	5360	5340	2702
294	20241205	144900	1259252240	5350	5350	5350	5350	3
295	20241205	144800	1259236190	5350	5350	5350	5350	0
296	20241205	144700	1259236190	5350	5350	5350	5350	884
297	20241205	144600	1254506790	5350	5350	5350	5350	0
298	20241205	144500	1254506790	5350	5350	5350	5350	130
299	20241205	144400	1253811290	5360	5360	5360	5360	262
300	20241205	144300	1252406970	5360	5360	5360	5360	0
301	20241205	144200	1252406970	5360	5360	5360	5360	0
302	20241205	144100	1252406970	5360	5360	5360	5360	0
303	20241205	144000	1252406970	5360	5360	5360	5360	183
304	20241205	143900	1251426090	5360	5350	5360	5350	750
305	20241205	143800	1247411090	5350	5360	5360	5350	685
306	20241205	143700	1243740120	5370	5370	5370	5370	30
307	20241205	143600	1243579020	5360	5360	5360	5360	10
308	20241205	143500	1243525420	5360	5360	5370	5360	1132
309	20241205	143400	1237456990	5360	5360	5360	5360	170
310	20241205	143300	1236545790	5360	5370	5370	5360	874
311	20241205	143200	1231857410	5370	5370	5370	5370	0
312	20241205	143100	1231857410	5370	5370	5370	5370	0
313	20241205	143000	1231857410	5370	5370	5370	5370	0
314	20241205	142900	1231857410	5370	5370	5370	5370	0
315	20241205	142800	1231857410	5370	5380	5380	5370	1167
316	20241205	142700	1225590600	5390	5390	5390	5390	5
317	20241205	142600	1225563650	5400	5400	5400	5400	9
318	20241205	142500	1225515050	5370	5370	5370	5370	17
319	20241205	142400	1225423760	5370	5370	5370	5370	0
320	20241205	142300	1225423760	5370	5370	5370	5370	0
321	20241205	142200	1225423760	5370	5370	5370	5370	0
322	20241205	142100	1225423760	5370	5370	5370	5370	1
323	20241205	142000	1225418390	5380	5380	5380	5380	408
324	20241205	141900	1223223350	5400	5400	5400	5400	0
325	20241205	141800	1223223350	5400	5400	5400	5400	0
326	20241205	141700	1223223350	5400	5400	5400	5400	2
327	20241205	141600	1223212550	5400	5400	5400	5400	2
328	20241205	141500	1223201750	5390	5400	5400	5390	530
329	20241205	141400	1220341850	5410	5410	5410	5410	0
330	20241205	141300	1220341850	5410	5410	5410	5410	0
331	20241205	141200	1220341850	5410	5410	5410	5410	17
332	20241205	141100	1220249880	5380	5410	5410	5380	21
333	20241205	141000	1220136780	5410	5410	5410	5410	0
334	20241205	140900	1220136780	5410	5410	5410	5400	1880
335	20241205	140800	1209966120	5400	5400	5400	5400	234
336	20241205	140700	1208702520	5410	5410	5410	5410	566
337	20241205	140600	1205640460	5400	5390	5400	5390	449
338	20241205	140500	1203217720	5390	5400	5400	5390	565
339	20241205	140400	1200172150	5410	5400	5410	5400	111
340	20241205	140300	1199571740	5410	5390	5410	5390	250
341	20241205	140200	1198220890	5390	5400	5400	5390	2050
342	20241205	140100	1187151390	5390	5380	5390	5380	302
343	20241205	140000	1185524610	5380	5380	5380	5380	698
344	20241205	135900	1181769370	5380	5380	5380	5380	0
345	20241205	135800	1181769370	5380	5380	5380	5380	0
346	20241205	135700	1181769370	5380	5380	5380	5380	0
347	20241205	135600	1181769370	5380	5380	5380	5380	520
348	20241205	135500	1178971770	5390	5390	5390	5390	0
349	20241205	135400	1178971770	5390	5390	5390	5390	988
350	20241205	135300	1173646450	5390	5390	5390	5390	17
351	20241205	135200	1173554820	5390	5390	5390	5390	491
352	20241205	135100	1170908330	5380	5360	5380	5360	279
353	20241205	135000	1169409480	5370	5370	5370	5370	12
354	20241205	134900	1169345040	5370	5360	5370	5360	23
355	20241205	134800	1169221540	5360	5360	5360	5360	0
356	20241205	134700	1169221540	5360	5370	5370	5360	110
357	20241205	134600	1168631760	5370	5370	5370	5370	50
358	20241205	134500	1168363260	5370	5380	5380	5370	928
359	20241205	134400	1163379880	5380	5380	5380	5380	0
360	20241205	134300	1163379880	5380	5380	5380	5380	0
361	20241205	134200	1163379880	5380	5380	5380	5380	1
362	20241205	134100	1163374500	5380	5380	5380	5380	684
363	20241205	134000	1159694580	5380	5380	5380	5380	229
364	20241205	133900	1158462560	5380	5380	5380	5380	12
365	20241205	133800	1158398000	5380	5380	5380	5380	1
366	20241205	133700	1158392620	5380	5380	5380	5380	187
367	20241205	133600	1157386560	5380	5380	5380	5380	94
368	20241205	133500	1156880840	5380	5380	5390	5380	163
369	20241205	133400	1156003890	5380	5380	5390	5380	334
370	20241205	133300	1154206950	5380	5380	5380	5380	0
371	20241205	133200	1154206950	5380	5380	5380	5380	729
372	20241205	133100	1150284930	5380	5380	5380	5380	100
373	20241205	133000	1149746930	5380	5370	5380	5370	58
374	20241205	132900	1149435090	5380	5380	5380	5380	0
375	20241205	132800	1149435090	5380	5380	5380	5380	620
376	20241205	132700	1146099490	5380	5380	5380	5380	40
377	20241205	132600	1145884290	5380	5380	5380	5380	558
378	20241205	132500	1142882250	5370	5380	5380	5370	122
379	20241205	132400	1142225910	5370	5380	5380	5370	171
380	20241205	132300	1141305940	5380	5380	5380	5380	337
381	20241205	132200	1139492880	5380	5380	5380	5380	230
382	20241205	132100	1138255480	5380	5380	5380	5380	153
383	20241205	132000	1137432340	5380	5380	5390	5380	538
384	20241205	131900	1134535910	5390	5380	5390	5380	520
385	20241205	131800	1131738110	5380	5380	5380	5380	170
386	20241205	131700	1130823510	5380	5370	5380	5370	152
387	20241205	131600	1130006960	5370	5370	5370	5370	729
388	20241205	131500	1126092230	5370	5370	5370	5370	428
389	20241205	131400	1123793870	5370	5360	5370	5360	432
390	20241205	131300	1121475350	5360	5350	5360	5350	170
391	20241205	131200	1120564350	5350	5350	5350	5350	503
392	20241205	131100	1117873300	5360	5360	5360	5360	107
393	20241205	131000	1117299780	5360	5360	5360	5360	0
394	20241205	130900	1117299780	5360	5360	5360	5360	541
395	20241205	130800	1114400020	5360	5350	5360	5350	514
396	20241205	130700	1111650070	5350	5350	5350	5350	491
397	20241205	130600	1109023220	5350	5340	5350	5340	371
398	20241205	130500	1107042070	5340	5350	5350	5340	1528
399	20241205	130400	1098875690	5350	5350	5350	5350	0
400	20241205	130300	1098875690	5350	5350	5350	5350	0
401	20241205	130200	1098875690	5350	5350	5350	5350	0
402	20241205	130100	1098875690	5350	5350	5350	5350	1500
403	20241205	130000	1090850690	5340	5340	5340	5340	1283
404	20241205	125900	1083999470	5340	5340	5340	5340	0
405	20241205	125800	1083999470	5340	5340	5340	5340	40
406	20241205	125700	1083785870	5340	5370	5370	5340	1400
407	20241205	125600	1076309710	5370	5370	5370	5370	35
408	20241205	125500	1076121760	5370	5370	5370	5370	0
409	20241205	125400	1076121760	5370	5370	5370	5370	0
410	20241205	125300	1076121760	5370	5370	5370	5370	0
411	20241205	125200	1076121760	5370	5350	5370	5350	504
412	20241205	125100	1073424520	5370	5360	5370	5360	15
413	20241205	125000	1073344110	5360	5360	5360	5360	0
414	20241205	124900	1073344110	5360	5360	5360	5360	0
415	20241205	124800	1073344110	5360	5360	5360	5360	0
416	20241205	124700	1073344110	5360	5360	5360	5360	1
417	20241205	124600	1073338750	5350	5340	5350	5340	622
418	20241205	124500	1070012270	5330	5330	5330	5330	0
419	20241205	124400	1070012270	5330	5330	5330	5330	1
420	20241205	124300	1070006940	5330	5330	5330	5330	194
421	20241205	124200	1068972920	5340	5340	5340	5340	0
422	20241205	124100	1068972920	5340	5340	5340	5340	0
423	20241205	124000	1068972920	5340	5340	5340	5340	101
424	20241205	123900	1068433580	5340	5340	5340	5340	26
425	20241205	123800	1068294740	5330	5340	5340	5330	54
426	20241205	123700	1068006710	5340	5340	5340	5340	5
427	20241205	123600	1067980010	5340	5340	5340	5340	25
428	20241205	123500	1067846510	5320	5330	5330	5320	1000
429	20241205	123400	1062523470	5330	5330	5330	5330	0
430	20241205	123300	1062523470	5330	5330	5330	5330	0
431	20241205	123200	1062523470	5330	5330	5330	5330	1
432	20241205	123100	1062518140	5330	5350	5350	5330	4
433	20241205	123000	1062496800	5320	5320	5320	5320	8
434	20241205	122900	1062454240	5330	5330	5330	5330	128
435	20241205	122800	1061772000	5330	5350	5350	5330	53
436	20241205	122700	1061489450	5350	5350	5350	5340	1090
437	20241205	122600	1055659230	5330	5330	5330	5330	0
438	20241205	122500	1055659230	5330	5330	5330	5330	257
439	20241205	122400	1054289420	5330	5330	5330	5330	0
440	20241205	122300	1054289420	5330	5330	5330	5330	2119
441	20241205	122200	1042995150	5340	5340	5340	5340	0
442	20241205	122100	1042995150	5340	5350	5350	5340	94
443	20241205	122000	1042493180	5350	5350	5350	5350	1011
444	20241205	121900	1037084330	5350	5330	5350	5330	485
445	20241205	121800	1034496500	5340	5340	5340	5330	1160
446	20241205	121700	1028303610	5340	5340	5340	5340	100
447	20241205	121600	1027769610	5350	5340	5350	5340	1217
448	20241205	121500	1021270700	5340	5340	5340	5340	989
449	20241205	121400	1015989440	5340	5340	5340	5340	344
450	20241205	121300	1014152480	5350	5350	5350	5350	1992
451	20241205	121200	1003495280	5360	5360	5360	5360	30
452	20241205	121100	1003334480	5360	5360	5360	5360	0
453	20241205	121000	1003334480	5360	5370	5370	5360	1069
454	20241205	120900	997604620	5360	5370	5370	5360	224
455	20241205	120800	996403890	5360	5360	5370	5360	596
456	20241205	120700	993203950	5360	5360	5360	5360	0
457	20241205	120600	993203950	5360	5360	5360	5360	0
458	20241205	120500	993203950	5360	5360	5360	5360	0
459	20241205	120400	993203950	5360	5370	5370	5360	125
460	20241205	120300	992532950	5370	5370	5370	5370	0
461	20241205	120200	992532950	5370	5380	5380	5370	200
462	20241205	120100	991457950	5390	5390	5390	5390	9
463	20241205	120000	991409440	5390	5390	5390	5390	0
464	20241205	115900	991409440	5390	5380	5390	5380	46
465	20241205	115800	991161940	5370	5370	5370	5370	0
466	20241205	115700	991161940	5370	5370	5370	5370	36
467	20241205	115600	990968620	5360	5360	5360	5360	0
468	20241205	115500	990968620	5360	5360	5360	5360	1
469	20241205	115400	990963260	5360	5360	5360	5360	841
470	20241205	115300	986455500	5350	5350	5350	5350	28
471	20241205	115200	986305700	5350	5350	5350	5350	536
472	20241205	115100	983438100	5360	5360	5360	5360	1000
473	20241205	115000	978078100	5360	5360	5360	5360	1
474	20241205	114900	978072740	5360	5360	5360	5360	0
475	20241205	114800	978072740	5360	5360	5360	5360	0
476	20241205	114700	978072740	5360	5360	5360	5360	30
477	20241205	114600	977911940	5360	5360	5360	5360	505
478	20241205	114500	975205140	5370	5370	5370	5370	42
479	20241205	114400	974979600	5370	5370	5370	5370	0
480	20241205	114300	974979600	5370	5370	5370	5370	30
481	20241205	114200	974818500	5360	5360	5360	5360	0
482	20241205	114100	974818500	5360	5360	5360	5360	300
483	20241205	114000	973210500	5360	5360	5360	5360	0
484	20241205	113900	973210500	5360	5360	5360	5360	0
485	20241205	113800	973210500	5360	5380	5380	5360	3
486	20241205	113700	973194380	5390	5390	5390	5390	0
487	20241205	113600	973194380	5390	5390	5390	5390	1
488	20241205	113500	973188990	5380	5380	5380	5380	0
489	20241205	113400	973188990	5380	5380	5380	5380	0
490	20241205	113300	973188990	5380	5350	5380	5350	14
491	20241205	113200	973113820	5340	5390	5390	5340	4413
492	20241205	113100	949493020	5360	5360	5360	5360	0
493	20241205	113000	949493020	5360	5370	5390	5360	550
494	20241205	112900	946533350	5370	5370	5370	5370	2
495	20241205	112800	946522610	5360	5360	5360	5360	312
496	20241205	112700	944850290	5350	5350	5350	5350	3
497	20241205	112600	944834240	5350	5350	5350	5350	892
498	20241205	112500	940062040	5350	5350	5350	5350	50
499	20241205	112400	939794540	5340	5340	5340	5340	52
500	20241205	112300	939516860	5340	5340	5340	5340	877
501	20241205	112200	934833680	5340	5330	5340	5330	443
502	20241205	112100	932469760	5340	5340	5350	5340	658
503	20241205	112000	928956030	5350	5350	5350	5350	100
504	20241205	111900	928421030	5340	5350	5350	5340	41
505	20241205	111800	928201780	5340	5350	5350	5340	1817
506	20241205	111700	918491840	5360	5350	5360	5350	220
507	20241205	111600	917312840	5350	5350	5350	5350	2
508	20241205	111500	917302140	5360	5360	5360	5360	75
509	20241205	111400	916900140	5360	5360	5360	5360	0
510	20241205	111300	916900140	5360	5360	5360	5360	0
511	20241205	111200	916900140	5360	5360	5360	5360	10
512	20241205	111100	916846540	5360	5360	5360	5360	50
513	20241205	111000	916578540	5350	5350	5350	5350	0
514	20241205	110900	916578540	5350	5340	5350	5340	313
515	20241205	110800	914904210	5350	5350	5350	5350	168
516	20241205	110700	914005410	5350	5350	5350	5350	104
517	20241205	110600	913449010	5350	5350	5350	5350	380
518	20241205	110500	911416010	5350	5360	5360	5350	751
519	20241205	110400	907398150	5350	5350	5350	5350	1
520	20241205	110300	907392800	5340	5350	5350	5340	470
521	20241205	110200	904880940	5360	5360	5360	5360	5
522	20241205	110100	904854140	5370	5360	5370	5360	1867
523	20241205	110000	894847010	5360	5340	5360	5340	501
524	20241205	105900	892171650	5350	5360	5360	5350	323
525	20241205	105800	890442700	5370	5360	5370	5350	108
526	20241205	105700	889863880	5370	5370	5370	5370	1
527	20241205	105600	889858510	5350	5370	5370	5350	17
528	20241205	105500	889767540	5360	5360	5360	5360	2
529	20241205	105400	889756820	5380	5350	5380	5350	137
530	20241205	105300	889023840	5380	5380	5380	5350	16
531	20241205	105200	888938030	5390	5360	5390	5360	5
532	20241205	105100	888911200	5360	5390	5390	5360	114
533	20241205	105000	888299500	5370	5410	5410	5370	1435
534	20241205	104900	880549060	5420	5390	5430	5360	2219
535	20241205	104800	868549730	5390	5390	5390	5390	1204
536	20241205	104700	862060170	5370	5350	5390	5320	4625
537	20241205	104600	837297220	5350	5350	5350	5350	200
538	20241205	104500	836227220	5350	5330	5350	5330	2096
539	20241205	104400	825035520	5330	5330	5330	5330	8
540	20241205	104300	824992880	5350	5340	5350	5340	207
541	20241205	104200	823887470	5340	5340	5340	5340	326
542	20241205	104100	822146630	5340	5340	5340	5340	222
543	20241205	104000	820961150	5350	5350	5350	5350	126
544	20241205	103900	820287050	5340	5340	5340	5340	39
545	20241205	103800	820078790	5340	5340	5340	5340	6
546	20241205	103700	820046750	5330	5330	5330	5330	1
547	20241205	103600	820041420	5330	5330	5330	5330	9
548	20241205	103500	819993450	5330	5330	5350	5330	23
549	20241205	103400	819870840	5330	5330	5330	5320	797
550	20241205	103300	815629920	5350	5350	5350	5350	501
551	20241205	103200	812949570	5350	5350	5350	5350	1
552	20241205	103100	812944220	5320	5320	5320	5320	0
553	20241205	103000	812944220	5320	5340	5340	5320	2669
554	20241205	102900	798741760	5340	5340	5340	5340	187
555	20241205	102800	797743180	5340	5320	5340	5310	2418
556	20241205	102700	784870650	5320	5320	5320	5320	500
557	20241205	102600	782210650	5320	5330	5330	5320	505
558	20241205	102500	779522240	5330	5320	5330	5320	130
559	20241205	102400	778829540	5320	5320	5320	5320	2
560	20241205	102300	778818900	5330	5340	5340	5330	1138
561	20241205	102200	772753220	5340	5330	5340	5330	133
562	20241205	102100	772043280	5330	5330	5330	5330	150
563	20241205	102000	771243780	5340	5330	5340	5330	9
564	20241205	101900	771195770	5330	5330	5330	5330	260
565	20241205	101800	769809970	5340	5340	5340	5340	24
566	20241205	101700	769681810	5340	5330	5340	5330	362
567	20241205	101600	767752340	5340	5340	5350	5330	317
568	20241205	101500	766059700	5350	5350	5350	5350	0
569	20241205	101400	766059700	5350	5340	5350	5340	6
570	20241205	101300	766027610	5340	5340	5340	5340	499
571	20241205	101200	763362950	5340	5340	5340	5340	620
572	20241205	101100	760052150	5340	5340	5340	5330	1187
573	20241205	101000	753715430	5340	5340	5350	5340	347
574	20241205	100900	751859800	5360	5340	5360	5310	9210
575	20241205	100800	702869540	5360	5360	5360	5360	34
576	20241205	100700	702687300	5350	5340	5350	5340	219
577	20241205	100600	701517340	5340	5330	5340	5330	354
578	20241205	100500	699627460	5330	5340	5350	5330	477
579	20241205	100400	697084910	5350	5330	5350	5330	1007
580	20241205	100300	691717560	5330	5330	5330	5330	28
581	20241205	100200	691568320	5350	5340	5350	5330	2568
582	20241205	100100	677880370	5350	5340	5350	5330	862
583	20241205	100000	673283810	5340	5340	5350	5340	2644
584	20241205	095900	659162350	5360	5360	5360	5360	20
585	20241205	095800	659055150	5350	5350	5360	5350	791
586	20241205	095700	654823250	5360	5340	5360	5340	350
587	20241205	095600	652952250	5340	5340	5370	5340	751
588	20241205	095500	648941880	5370	5340	5370	5340	1595
589	20241205	095400	640416870	5340	5330	5340	5330	516
590	20241205	095300	637661480	5340	5340	5340	5340	2062
591	20241205	095200	626650400	5350	5360	5370	5340	5261
592	20241205	095100	598501520	5360	5370	5370	5360	1760
593	20241205	095000	589067910	5360	5360	5360	5360	653
594	20241205	094900	585567830	5360	5370	5380	5360	2066
595	20241205	094800	574480450	5370	5360	5370	5360	2141
596	20241205	094700	563002830	5360	5380	5380	5360	620
597	20241205	094600	559673870	5380	5380	5400	5380	1577
598	20241205	094500	551189390	5390	5430	5430	5390	2395
599	20241205	094400	538275040	5450	5450	5450	5450	5
600	20241205	094300	538247790	5450	5400	5450	5380	464
601	20241205	094200	535732190	5400	5390	5400	5370	201
602	20241205	094100	534650740	5400	5370	5400	5360	1232
603	20241205	094000	528033390	5390	5390	5390	5390	10
604	20241205	093900	527979490	5370	5370	5370	5360	827
605	20241205	093800	523538600	5360	5380	5390	5360	2812
606	20241205	093700	508419410	5380	5380	5380	5380	21
607	20241205	093600	508306430	5350	5380	5390	5350	6114
608	20241205	093500	475530780	5380	5380	5380	5380	922
609	20241205	093400	470570420	5380	5380	5380	5370	2418
610	20241205	093300	457563580	5380	5370	5380	5370	489
611	20241205	093200	454935770	5370	5370	5370	5370	662
612	20241205	093100	451380830	5380	5370	5380	5370	1078
613	20241205	093000	445587230	5370	5390	5390	5370	4458
614	20241205	092900	421606700	5400	5390	5400	5390	240
615	20241205	092800	420312820	5390	5390	5390	5390	109
616	20241205	092700	419725310	5390	5390	5390	5380	496
617	20241205	092600	417052200	5390	5390	5390	5390	1218
618	20241205	092500	410487180	5390	5400	5410	5390	1777
619	20241205	092400	400896130	5400	5410	5410	5400	2476
620	20241205	092300	387523680	5430	5420	5430	5400	3054
621	20241205	092200	370998900	5420	5430	5430	5420	1324
622	20241205	092100	363817670	5440	5450	5450	5430	1933
623	20241205	092000	353303580	5450	5450	5450	5450	82
624	20241205	091900	352856680	5450	5420	5450	5420	159
625	20241205	091800	351991580	5420	5410	5420	5410	170
626	20241205	091700	351071380	5400	5420	5420	5400	196
627	20241205	091600	350012780	5400	5390	5410	5390	646
628	20241205	091500	346521030	5420	5420	5420	5420	1
629	20241205	091400	346515610	5380	5410	5410	5380	3336
630	20241205	091300	328485040	5410	5440	5440	5360	12475
631	20241205	091200	261077350	5430	5430	5450	5430	1473
632	20241205	091100	253068890	5430	5430	5430	5430	200
633	20241205	091000	251982890	5420	5440	5440	5420	3450
634	20241205	090900	233261720	5440	5480	5480	5440	3183
635	20241205	090800	215923910	5480	5460	5480	5450	2517
636	20241205	090700	202192650	5460	5480	5490	5460	710
637	20241205	090600	198304740	5450	5470	5470	5440	6376
638	20241205	090500	163490970	5480	5480	5490	5460	2038
639	20241205	090400	152332000	5490	5490	5510	5470	2523
640	20241205	090300	138499860	5490	5490	5510	5460	3454
641	20241205	090200	119537530	5490	5500	5530	5490	2858
642	20241205	090100	103831340	5410	5620	5620	5410	13668
643	20241205	090000	27821140	5620	5610	5650	5610	4593