KissMeData/058630/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193500	1867253260	5650	5650	5650	5650	7559
3	20241212	193400	1867253260	5650	5650	5650	5650	0
4	20241212	193300	1867253260	5650	5650	5650	5650	0
5	20241212	193200	1867253260	5650	5650	5650	5650	0
6	20241212	193100	1867253260	5650	5650	5650	5650	0
7	20241212	193000	1867253260	5650	5650	5650	5650	0
8	20241212	192900	1867253260	5650	5650	5650	5650	0
9	20241212	192800	1867253260	5650	5650	5650	5650	0
10	20241212	192700	1867253260	5650	5650	5650	5650	0
11	20241212	192600	1867253260	5650	5650	5650	5650	0
12	20241212	192500	1867253260	5650	5650	5650	5650	0
13	20241212	192400	1867253260	5650	5650	5650	5650	0
14	20241212	192300	1867253260	5650	5650	5650	5650	0
15	20241212	192200	1867253260	5650	5650	5650	5650	0
16	20241212	192100	1867253260	5650	5650	5650	5650	0
17	20241212	192000	1867253260	5650	5650	5650	5650	0
18	20241212	191900	1867253260	5650	5650	5650	5650	0
19	20241212	191800	1867253260	5650	5650	5650	5650	0
20	20241212	191700	1867253260	5650	5650	5650	5650	0
21	20241212	191600	1867253260	5650	5650	5650	5650	0
22	20241212	191500	1867253260	5650	5650	5650	5650	0
23	20241212	191400	1867253260	5650	5650	5650	5650	0
24	20241212	191300	1867253260	5650	5650	5650	5650	0
25	20241212	191200	1867253260	5650	5650	5650	5650	0
26	20241212	191100	1867253260	5650	5650	5650	5650	0
27	20241212	191000	1867253260	5650	5650	5650	5650	0
28	20241212	190900	1867253260	5650	5650	5650	5650	0
29	20241212	190800	1867253260	5650	5650	5650	5650	0
30	20241212	190700	1867253260	5650	5650	5650	5650	0
31	20241212	190600	1867253260	5650	5650	5650	5650	0
32	20241212	190500	1867253260	5650	5650	5650	5650	7559
33	20241212	190400	1867253260	5650	5650	5650	5650	0
34	20241212	190300	1867253260	5650	5650	5650	5650	0
35	20241212	190200	1867253260	5650	5650	5650	5650	0
36	20241212	190100	1867253260	5650	5650	5650	5650	0
37	20241212	190000	1867253260	5650	5650	5650	5650	0
38	20241212	185900	1867253260	5650	5650	5650	5650	0
39	20241212	185800	1867253260	5650	5650	5650	5650	0
40	20241212	185700	1867253260	5650	5650	5650	5650	0
41	20241212	185600	1867253260	5650	5650	5650	5650	0
42	20241212	185500	1867253260	5650	5650	5650	5650	0
43	20241212	185400	1867253260	5650	5650	5650	5650	0
44	20241212	185300	1867253260	5650	5650	5650	5650	0
45	20241212	185200	1867253260	5650	5650	5650	5650	0
46	20241212	185100	1867253260	5650	5650	5650	5650	0
47	20241212	185000	1867253260	5650	5650	5650	5650	0
48	20241212	184900	1867253260	5650	5650	5650	5650	0
49	20241212	184800	1867253260	5650	5650	5650	5650	0
50	20241212	184700	1867253260	5650	5650	5650	5650	0
51	20241212	184600	1867253260	5650	5650	5650	5650	0
52	20241212	184500	1867253260	5650	5650	5650	5650	0
53	20241212	184400	1867253260	5650	5650	5650	5650	0
54	20241212	184300	1867253260	5650	5650	5650	5650	0
55	20241212	184200	1867253260	5650	5650	5650	5650	0
56	20241212	184100	1867253260	5650	5650	5650	5650	0
57	20241212	184000	1867253260	5650	5650	5650	5650	0
58	20241212	183900	1867253260	5650	5650	5650	5650	0
59	20241212	183800	1867253260	5650	5650	5650	5650	0
60	20241212	183700	1867253260	5650	5650	5650	5650	0
61	20241212	183600	1867253260	5650	5650	5650	5650	0
62	20241212	183500	1867253260	5650	5650	5650	5650	7559
63	20241212	183400	1867253260	5650	5650	5650	5650	0
64	20241212	183300	1867253260	5650	5650	5650	5650	0
65	20241212	183200	1867253260	5650	5650	5650	5650	0
66	20241212	183100	1867253260	5650	5650	5650	5650	0
67	20241212	183000	1867253260	5650	5650	5650	5650	0
68	20241212	182900	1867253260	5650	5650	5650	5650	0
69	20241212	182800	1867253260	5650	5650	5650	5650	0
70	20241212	182700	1867253260	5650	5650	5650	5650	0
71	20241212	182600	1867253260	5650	5650	5650	5650	0
72	20241212	182500	1867253260	5650	5650	5650	5650	0
73	20241212	182400	1867253260	5650	5650	5650	5650	0
74	20241212	182300	1867253260	5650	5650	5650	5650	0
75	20241212	182200	1867253260	5650	5650	5650	5650	0
76	20241212	182100	1867253260	5650	5650	5650	5650	0
77	20241212	182000	1867253260	5650	5650	5650	5650	0
78	20241212	181900	1867253260	5650	5650	5650	5650	0
79	20241212	181800	1867253260	5650	5650	5650	5650	0
80	20241212	181700	1867253260	5650	5650	5650	5650	0
81	20241212	181600	1867253260	5650	5650	5650	5650	0
82	20241212	181500	1867253260	5650	5650	5650	5650	0
83	20241212	181400	1867253260	5650	5650	5650	5650	0
84	20241212	181300	1867253260	5650	5650	5650	5650	0
85	20241212	181200	1867253260	5650	5650	5650	5650	0
86	20241212	181100	1867253260	5650	5650	5650	5650	0
87	20241212	181000	1867253260	5650	5650	5650	5650	0
88	20241212	180900	1867253260	5650	5650	5650	5650	0
89	20241212	180800	1867253260	5650	5650	5650	5650	0
90	20241212	180700	1867253260	5650	5650	5650	5650	0
91	20241212	180600	1867253260	5650	5650	5650	5650	0
92	20241212	180500	1867253260	5650	5650	5650	5650	7559
93	20241212	180400	1867253260	5650	5650	5650	5650	0
94	20241212	180300	1867253260	5650	5650	5650	5650	0
95	20241212	180200	1867253260	5650	5650	5650	5650	0
96	20241212	180100	1867253260	5650	5650	5650	5650	0
97	20241212	180000	1867253260	5650	5650	5650	5650	0
98	20241212	175900	1867253260	5650	5650	5650	5650	0
99	20241212	175800	1867253260	5650	5650	5650	5650	0
100	20241212	175700	1867253260	5650	5650	5650	5650	0
101	20241212	175600	1867253260	5650	5650	5650	5650	0
102	20241212	175500	1867253260	5650	5650	5650	5650	0
103	20241212	175400	1867253260	5650	5650	5650	5650	0
104	20241212	175300	1867253260	5650	5650	5650	5650	0
105	20241212	175200	1867253260	5650	5650	5650	5650	0
106	20241212	175100	1867253260	5650	5650	5650	5650	0
107	20241212	175000	1867253260	5650	5650	5650	5650	0
108	20241212	174900	1867253260	5650	5650	5650	5650	0
109	20241212	174800	1867253260	5650	5650	5650	5650	0
110	20241212	174700	1867253260	5650	5650	5650	5650	0
111	20241212	174600	1867253260	5650	5650	5650	5650	0
112	20241212	174500	1867253260	5650	5650	5650	5650	0
113	20241212	174400	1867253260	5650	5650	5650	5650	0
114	20241212	174300	1867253260	5650	5650	5650	5650	0
115	20241212	174200	1867253260	5650	5650	5650	5650	0
116	20241212	174100	1867253260	5650	5650	5650	5650	0
117	20241212	174000	1867253260	5650	5650	5650	5650	0
118	20241212	173900	1867253260	5650	5650	5650	5650	0
119	20241212	173800	1867253260	5650	5650	5650	5650	0
120	20241212	173700	1867253260	5650	5650	5650	5650	0
121	20241212	173600	1867253260	5650	5650	5650	5650	0
122	20241212	173500	1867253260	5650	5650	5650	5650	7559
123	20241212	173400	1867253260	5650	5650	5650	5650	0
124	20241212	173300	1867253260	5650	5650	5650	5650	0
125	20241212	173200	1867253260	5650	5650	5650	5650	0
126	20241212	173100	1867253260	5650	5650	5650	5650	0
127	20241212	173000	1867253260	5650	5650	5650	5650	0
128	20241212	172900	1867253260	5650	5650	5650	5650	0
129	20241212	172800	1867253260	5650	5650	5650	5650	0
130	20241212	172700	1867253260	5650	5650	5650	5650	0
131	20241212	172600	1867253260	5650	5650	5650	5650	0
132	20241212	172500	1867253260	5650	5650	5650	5650	0
133	20241212	172400	1867253260	5650	5650	5650	5650	0
134	20241212	172300	1867253260	5650	5650	5650	5650	0
135	20241212	172200	1867253260	5650	5650	5650	5650	0
136	20241212	172100	1867253260	5650	5650	5650	5650	0
137	20241212	172000	1867253260	5650	5650	5650	5650	0
138	20241212	171900	1867253260	5650	5650	5650	5650	0
139	20241212	171800	1867253260	5650	5650	5650	5650	0
140	20241212	171700	1867253260	5650	5650	5650	5650	0
141	20241212	171600	1867253260	5650	5650	5650	5650	0
142	20241212	171500	1867253260	5650	5650	5650	5650	0
143	20241212	171400	1867253260	5650	5650	5650	5650	0
144	20241212	171300	1867253260	5650	5650	5650	5650	0
145	20241212	171200	1867253260	5650	5650	5650	5650	0
146	20241212	171100	1867253260	5650	5650	5650	5650	0
147	20241212	171000	1867253260	5650	5650	5650	5650	0
148	20241212	170900	1867253260	5650	5650	5650	5650	0
149	20241212	170800	1867253260	5650	5650	5650	5650	0
150	20241212	170700	1867253260	5650	5650	5650	5650	0
151	20241212	170600	1867253260	5650	5650	5650	5650	0
152	20241212	170500	1867253260	5650	5650	5650	5650	7559
153	20241212	170400	1867253260	5650	5650	5650	5650	0
154	20241212	170300	1867253260	5650	5650	5650	5650	0
155	20241212	170200	1867253260	5650	5650	5650	5650	0
156	20241212	170100	1867253260	5650	5650	5650	5650	0
157	20241212	170000	1867253260	5650	5650	5650	5650	0
158	20241212	165900	1867253260	5650	5650	5650	5650	0
159	20241212	165800	1867253260	5650	5650	5650	5650	0
160	20241212	165700	1867253260	5650	5650	5650	5650	0
161	20241212	165600	1867253260	5650	5650	5650	5650	0
162	20241212	165500	1867253260	5650	5650	5650	5650	0
163	20241212	165400	1867253260	5650	5650	5650	5650	0
164	20241212	165300	1867253260	5650	5650	5650	5650	0
165	20241212	165200	1867253260	5650	5650	5650	5650	0
166	20241212	165100	1867253260	5650	5650	5650	5650	0
167	20241212	165000	1867253260	5650	5650	5650	5650	0
168	20241212	164900	1867253260	5650	5650	5650	5650	0
169	20241212	164800	1867253260	5650	5650	5650	5650	0
170	20241212	164700	1867253260	5650	5650	5650	5650	0
171	20241212	164600	1867253260	5650	5650	5650	5650	0
172	20241212	164500	1867253260	5650	5650	5650	5650	0
173	20241212	164400	1867253260	5650	5650	5650	5650	0
174	20241212	164300	1867253260	5650	5650	5650	5650	0
175	20241212	164200	1867253260	5650	5650	5650	5650	0
176	20241212	164100	1867253260	5650	5650	5650	5650	0
177	20241212	164000	1867253260	5650	5650	5650	5650	0
178	20241212	163900	1867253260	5650	5650	5650	5650	0
179	20241212	163800	1867253260	5650	5650	5650	5650	0
180	20241212	163700	1867253260	5650	5650	5650	5650	0
181	20241212	163600	1867253260	5650	5650	5650	5650	0
182	20241212	163500	1867253260	5650	5650	5650	5650	7559
183	20241212	163400	1867253260	5650	5650	5650	5650	0
184	20241212	163300	1867253260	5650	5650	5650	5650	0
185	20241212	163200	1867253260	5650	5650	5650	5650	0
186	20241212	163100	1867253260	5650	5650	5650	5650	0
187	20241212	163000	1867253260	5650	5650	5650	5650	0
188	20241212	162900	1867253260	5650	5650	5650	5650	0
189	20241212	162800	1867253260	5650	5650	5650	5650	0
190	20241212	162700	1867253260	5650	5650	5650	5650	0
191	20241212	162600	1867253260	5650	5650	5650	5650	0
192	20241212	162500	1867253260	5650	5650	5650	5650	0
193	20241212	162400	1867253260	5650	5650	5650	5650	0
194	20241212	162300	1867253260	5650	5650	5650	5650	0
195	20241212	162200	1867253260	5650	5650	5650	5650	0
196	20241212	162100	1867253260	5650	5650	5650	5650	0
197	20241212	162000	1867253260	5650	5650	5650	5650	0
198	20241212	161900	1867253260	5650	5650	5650	5650	0
199	20241212	161800	1867253260	5650	5650	5650	5650	0
200	20241212	161700	1867253260	5650	5650	5650	5650	0
201	20241212	161600	1867253260	5650	5650	5650	5650	0
202	20241212	161500	1867253260	5650	5650	5650	5650	0
203	20241212	161400	1867253260	5650	5650	5650	5650	0
204	20241212	161300	1867253260	5650	5650	5650	5650	0
205	20241212	161200	1867253260	5650	5650	5650	5650	0
206	20241212	161100	1867253260	5650	5650	5650	5650	0
207	20241212	161000	1867253260	5650	5650	5650	5650	0
208	20241212	160900	1867253260	5650	5650	5650	5650	0
209	20241212	160800	1867253260	5650	5650	5650	5650	0
210	20241212	160700	1867253260	5650	5650	5650	5650	0
211	20241212	160600	1867253260	5650	5650	5650	5650	0
212	20241212	160500	1867253260	5650	5650	5650	5650	7559
213	20241212	160400	1867253260	5650	5650	5650	5650	0
214	20241212	160300	1867253260	5650	5650	5650	5650	0
215	20241212	160200	1867253260	5650	5650	5650	5650	0
216	20241212	160100	1867253260	5650	5650	5650	5650	0
217	20241212	160000	1867253260	5650	5650	5650	5650	0
218	20241212	155900	1867253260	5650	5650	5650	5650	0
219	20241212	155800	1867253260	5650	5650	5650	5650	0
220	20241212	155700	1867253260	5650	5650	5650	5650	0
221	20241212	155600	1867253260	5650	5650	5650	5650	0
222	20241212	155500	1867253260	5650	5650	5650	5650	0
223	20241212	155400	1867253260	5650	5650	5650	5650	0
224	20241212	155300	1867253260	5650	5650	5650	5650	0
225	20241212	155200	1867253260	5650	5650	5650	5650	0
226	20241212	155100	1867253260	5650	5650	5650	5650	0
227	20241212	155000	1867253260	5650	5650	5650	5650	0
228	20241212	154900	1867253260	5650	5650	5650	5650	0
229	20241212	154800	1867253260	5650	5650	5650	5650	0
230	20241212	154700	1867253260	5650	5650	5650	5650	0
231	20241212	154600	1867253260	5650	5650	5650	5650	0
232	20241212	154500	1867253260	5650	5650	5650	5650	0
233	20241212	154400	1867253260	5650	5650	5650	5650	0
234	20241212	154300	1867253260	5650	5650	5650	5650	0
235	20241212	154200	1867253260	5650	5650	5650	5650	0
236	20241212	154100	1867253260	5650	5650	5650	5650	0
237	20241212	154000	1867253260	5650	5650	5650	5650	0
238	20241212	153900	1867253260	5650	5650	5650	5650	0
239	20241212	153800	1867253260	5650	5650	5650	5650	0
240	20241212	153700	1867253260	5650	5650	5650	5650	0
241	20241212	153600	1867253260	5650	5650	5650	5650	0
242	20241212	153500	1867253260	5650	5650	5650	5650	7559
243	20241212	153400	1867253260	5650	5650	5650	5650	0
244	20241212	153300	1867253260	5650	5650	5650	5650	0
245	20241212	153200	1867253260	5650	5650	5650	5650	0
246	20241212	153100	1867253260	5650	5650	5650	5650	0
247	20241212	153000	1867253260	5650	5650	5650	5650	7559
248	20241212	152900	1824544910	5660	5660	5660	5660	0
249	20241212	152800	1824544910	5660	5660	5660	5660	0
250	20241212	152700	1824544910	5660	5660	5660	5660	0
251	20241212	152600	1824544910	5660	5660	5660	5660	0
252	20241212	152500	1824544910	5660	5660	5660	5660	0
253	20241212	152400	1824544910	5660	5660	5660	5660	0
254	20241212	152300	1824544910	5660	5660	5660	5660	0
255	20241212	152200	1824544910	5660	5660	5660	5660	0
256	20241212	152100	1824544910	5660	5660	5660	5660	0
257	20241212	152000	1824544910	5660	5660	5660	5660	0
258	20241212	151900	1824544910	5660	5650	5660	5640	675
259	20241212	151800	1820731440	5650	5630	5660	5620	2229
260	20241212	151700	1808162250	5640	5640	5640	5640	0
261	20241212	151600	1808162250	5640	5650	5650	5640	253
262	20241212	151500	1806733330	5650	5650	5650	5650	1500
263	20241212	151400	1798258330	5660	5660	5660	5660	3
264	20241212	151300	1798241350	5660	5660	5660	5660	2013
265	20241212	151200	1786847770	5660	5660	5660	5660	0
266	20241212	151100	1786847770	5660	5660	5660	5660	5
267	20241212	151000	1786819470	5670	5650	5670	5650	1346
268	20241212	150900	1779200020	5630	5630	5650	5630	3683
269	20241212	150800	1758438700	5600	5600	5600	5600	0
270	20241212	150700	1758438700	5600	5630	5630	5600	3000
271	20241212	150600	1741605080	5640	5640	5640	5640	500
272	20241212	150500	1738785080	5640	5640	5640	5640	65
273	20241212	150400	1738418480	5650	5650	5650	5650	7
274	20241212	150300	1738378930	5660	5660	5660	5660	5
275	20241212	150200	1738350630	5670	5670	5670	5670	0
276	20241212	150100	1738350630	5670	5670	5670	5670	0
277	20241212	150000	1738350630	5670	5670	5670	5670	0
278	20241212	145900	1738350630	5670	5670	5670	5670	0
279	20241212	145800	1738350630	5670	5660	5670	5660	100
280	20241212	145700	1737783690	5660	5660	5660	5660	16
281	20241212	145600	1737693130	5640	5640	5640	5640	1100
282	20241212	145500	1731489130	5640	5640	5640	5640	11
283	20241212	145400	1731427090	5670	5670	5670	5670	0
284	20241212	145300	1731427090	5670	5670	5670	5670	0
285	20241212	145200	1731427090	5670	5670	5670	5670	21
286	20241212	145100	1731308020	5650	5680	5680	5650	697
287	20241212	145000	1727365000	5680	5680	5680	5680	3
288	20241212	144900	1727347960	5680	5680	5680	5650	4258
289	20241212	144800	1703262930	5680	5680	5680	5680	0
290	20241212	144700	1703262930	5680	5680	5680	5680	65
291	20241212	144600	1702893730	5680	5690	5690	5680	72
292	20241212	144500	1702484760	5700	5700	5710	5700	203
293	20241212	144400	1701327640	5700	5660	5720	5640	10054
294	20241212	144300	1644098380	5620	5640	5660	5620	9021
295	20241212	144200	1593049910	5640	5640	5640	5640	2
296	20241212	144100	1593038630	5630	5630	5630	5630	3000
297	20241212	144000	1576148630	5630	5570	5650	5570	5216
298	20241212	143900	1546840930	5590	5560	5590	5560	2035
299	20241212	143800	1535507970	5550	5550	5550	5550	186
300	20241212	143700	1534475670	5550	5550	5550	5550	0
301	20241212	143600	1534475670	5550	5550	5550	5550	0
302	20241212	143500	1534475670	5550	5550	5550	5550	0
303	20241212	143400	1534475670	5550	5550	5550	5550	2
304	20241212	143300	1534464570	5550	5540	5550	5540	208
305	20241212	143200	1533311070	5540	5550	5550	5540	535
306	20241212	143100	1530342020	5550	5570	5570	5540	2914
307	20241212	143000	1514179390	5570	5570	5570	5570	6
308	20241212	142900	1514145970	5550	5560	5560	5550	1718
309	20241212	142800	1504593900	5570	5570	5570	5570	0
310	20241212	142700	1504593900	5570	5570	5570	5570	0
311	20241212	142600	1504593900	5570	5570	5570	5570	47
312	20241212	142500	1504332110	5560	5560	5560	5560	0
313	20241212	142400	1504332110	5560	5580	5580	5560	901
314	20241212	142300	1499317780	5570	5570	5570	5570	62
315	20241212	142200	1498972440	5570	5570	5570	5570	19
316	20241212	142100	1498866610	5570	5570	5580	5570	568
317	20241212	142000	1495702800	5570	5570	5570	5570	0
318	20241212	141900	1495702800	5570	5570	5580	5570	265
319	20241212	141800	1494224550	5580	5580	5580	5580	20
320	20241212	141700	1494112950	5580	5580	5580	5580	162
321	20241212	141600	1493208990	5580	5580	5580	5560	11
322	20241212	141500	1493147790	5560	5570	5570	5560	1405
323	20241212	141400	1485332510	5570	5570	5570	5560	740
324	20241212	141300	1481210810	5570	5570	5570	5570	100
325	20241212	141200	1480653810	5580	5560	5580	5550	2539
326	20241212	141100	1466555430	5590	5590	5590	5590	0
327	20241212	141000	1466555430	5590	5560	5600	5560	8450
328	20241212	140900	1419568350	5600	5570	5600	5560	4207
329	20241212	140800	1396138250	5560	5610	5610	5560	18002
330	20241212	140700	1295587590	5610	5610	5610	5610	150
331	20241212	140600	1294746090	5610	5610	5610	5610	0
332	20241212	140500	1294746090	5610	5610	5610	5610	0
333	20241212	140400	1294746090	5610	5610	5610	5610	0
334	20241212	140300	1294746090	5610	5610	5620	5610	426
335	20241212	140200	1292356210	5610	5610	5610	5610	467
336	20241212	140100	1289736340	5620	5620	5620	5620	10
337	20241212	140000	1289680140	5610	5610	5610	5610	369
338	20241212	135900	1287610050	5610	5610	5610	5610	0
339	20241212	135800	1287610050	5610	5610	5610	5610	170
340	20241212	135700	1286656350	5620	5610	5620	5610	11
341	20241212	135600	1286594630	5620	5620	5620	5620	0
342	20241212	135500	1286594630	5620	5610	5620	5610	902
343	20241212	135400	1281534360	5610	5620	5620	5610	2000
344	20241212	135300	1270299540	5630	5630	5630	5630	1
345	20241212	135200	1270293910	5630	5610	5630	5610	201
346	20241212	135100	1269166280	5610	5620	5620	5610	100
347	20241212	135000	1268605270	5620	5620	5620	5620	2
348	20241212	134900	1268594030	5610	5610	5610	5610	0
349	20241212	134800	1268594030	5610	5630	5630	5610	7050
350	20241212	134700	1229041090	5640	5640	5640	5640	0
351	20241212	134600	1229041090	5640	5630	5640	5610	1776
352	20241212	134500	1219058660	5630	5630	5630	5630	17
353	20241212	134400	1218962950	5620	5630	5630	5620	600
354	20241212	134300	1215588120	5630	5630	5630	5630	0
355	20241212	134200	1215588120	5630	5630	5630	5630	402
356	20241212	134100	1213324860	5630	5630	5630	5630	0
357	20241212	134000	1213324860	5630	5630	5630	5630	0
358	20241212	133900	1213324860	5630	5630	5630	5630	10
359	20241212	133800	1213268560	5630	5630	5630	5630	0
360	20241212	133700	1213268560	5630	5630	5630	5630	9
361	20241212	133600	1213217890	5640	5640	5640	5640	0
362	20241212	133500	1213217890	5640	5640	5640	5640	0
363	20241212	133400	1213217890	5640	5640	5640	5640	401
364	20241212	133300	1210956250	5630	5630	5640	5630	246
365	20241212	133200	1209570490	5630	5630	5630	5630	136
366	20241212	133100	1208804810	5630	5630	5630	5630	109
367	20241212	133000	1208191140	5640	5640	5640	5640	1
368	20241212	132900	1208185500	5630	5630	5630	5630	2013
369	20241212	132800	1196852310	5640	5640	5640	5640	23
370	20241212	132700	1196722590	5640	5640	5640	5640	0
371	20241212	132600	1196722590	5640	5630	5640	5630	376
372	20241212	132500	1194603880	5640	5640	5640	5640	0
373	20241212	132400	1194603880	5640	5640	5640	5640	0
374	20241212	132300	1194603880	5640	5640	5640	5640	0
375	20241212	132200	1194603880	5640	5640	5640	5640	1
376	20241212	132100	1194598240	5630	5630	5630	5630	25
377	20241212	132000	1194457490	5630	5630	5630	5630	12
378	20241212	131900	1194389930	5630	5630	5630	5630	0
379	20241212	131800	1194389930	5630	5630	5630	5620	2290
380	20241212	131700	1181504750	5640	5640	5640	5640	10
381	20241212	131600	1181448350	5640	5640	5640	5640	160
382	20241212	131500	1180545950	5640	5640	5640	5640	1
383	20241212	131400	1180540310	5640	5640	5640	5640	213
384	20241212	131300	1179338990	5640	5630	5640	5630	3201
385	20241212	131200	1161317350	5630	5630	5630	5630	0
386	20241212	131100	1161317350	5630	5630	5630	5630	1
387	20241212	131000	1161311720	5630	5630	5630	5620	3105
388	20241212	130900	1143839520	5640	5640	5640	5640	50
389	20241212	130800	1143557520	5630	5630	5630	5630	0
390	20241212	130700	1143557520	5630	5630	5630	5630	250
391	20241212	130600	1142150020	5630	5630	5630	5630	2461
392	20241212	130500	1128294590	5630	5640	5640	5630	1018
393	20241212	130400	1122562750	5640	5640	5640	5640	10
394	20241212	130300	1122506350	5640	5640	5640	5640	0
395	20241212	130200	1122506350	5640	5640	5640	5640	0
396	20241212	130100	1122506350	5640	5640	5640	5640	0
397	20241212	130000	1122506350	5640	5640	5640	5640	550
398	20241212	125900	1119404350	5640	5640	5640	5640	11
399	20241212	125800	1119342310	5650	5650	5650	5650	0
400	20241212	125700	1119342310	5650	5650	5650	5650	0
401	20241212	125600	1119342310	5650	5650	5650	5650	0
402	20241212	125500	1119342310	5650	5650	5650	5650	100
403	20241212	125400	1118777310	5650	5650	5650	5650	40
404	20241212	125300	1118551310	5650	5650	5650	5650	0
405	20241212	125200	1118551310	5650	5640	5650	5640	342
406	20241212	125100	1116621010	5650	5650	5650	5650	59
407	20241212	125000	1116287660	5640	5640	5640	5640	100
408	20241212	124900	1115723660	5670	5660	5670	5660	202
409	20241212	124800	1114580330	5650	5650	5650	5650	0
410	20241212	124700	1114580330	5650	5660	5680	5650	3490
411	20241212	124600	1094773780	5660	5650	5660	5650	175
412	20241212	124500	1093784680	5650	5650	5650	5650	0
413	20241212	124400	1093784680	5650	5650	5650	5650	800
414	20241212	124300	1089264680	5650	5650	5650	5650	400
415	20241212	124200	1087004680	5660	5650	5660	5650	258
416	20241212	124100	1085546610	5640	5640	5640	5640	0
417	20241212	124000	1085546610	5640	5640	5640	5640	50
418	20241212	123900	1085264610	5640	5650	5650	5640	414
419	20241212	123800	1082927380	5660	5660	5660	5660	0
420	20241212	123700	1082927380	5660	5660	5660	5660	0
421	20241212	123600	1082927380	5660	5660	5660	5660	1
422	20241212	123500	1082921720	5650	5670	5670	5650	355
423	20241212	123400	1080915870	5670	5670	5670	5670	201
424	20241212	123300	1079776200	5660	5660	5660	5660	110
425	20241212	123200	1079153600	5650	5650	5650	5650	51
426	20241212	123100	1078865450	5650	5650	5650	5650	169
427	20241212	123000	1077910600	5660	5650	5660	5650	861
428	20241212	122900	1073042780	5650	5650	5650	5650	385
429	20241212	122800	1070867530	5650	5630	5650	5630	3
430	20241212	122700	1070850600	5640	5640	5640	5640	0
431	20241212	122600	1070850600	5640	5640	5640	5640	106
432	20241212	122500	1070252760	5640	5630	5640	5630	113
433	20241212	122400	1069616560	5640	5640	5640	5640	97
434	20241212	122300	1069069480	5640	5640	5640	5640	2
435	20241212	122200	1069058200	5650	5650	5650	5650	1
436	20241212	122100	1069052550	5640	5640	5640	5640	529
437	20241212	122000	1066068990	5650	5650	5650	5650	152
438	20241212	121900	1065210190	5660	5650	5660	5650	82
439	20241212	121800	1064746530	5650	5650	5650	5650	302
440	20241212	121700	1063040230	5670	5670	5670	5670	0
441	20241212	121600	1063040230	5670	5650	5670	5630	1318
442	20241212	121500	1055596170	5650	5650	5650	5650	646
443	20241212	121400	1051946270	5650	5630	5650	5630	101
444	20241212	121300	1051377620	5640	5640	5640	5640	13
445	20241212	121200	1051304300	5660	5650	5660	5650	964
446	20241212	121100	1045857690	5630	5630	5630	5630	0
447	20241212	121000	1045857690	5630	5630	5630	5630	201
448	20241212	120900	1044726060	5650	5650	5650	5650	0
449	20241212	120800	1044726060	5650	5640	5650	5640	337
450	20241212	120700	1042825370	5650	5650	5650	5650	0
451	20241212	120600	1042825370	5650	5640	5650	5640	352
452	20241212	120500	1040840000	5630	5630	5630	5630	98
453	20241212	120400	1040288260	5630	5630	5630	5630	1727
454	20241212	120300	1030565250	5630	5630	5630	5630	500
455	20241212	120200	1027750250	5640	5640	5640	5640	0
456	20241212	120100	1027750250	5640	5630	5640	5630	35
457	20241212	120000	1027553190	5630	5630	5630	5630	999
458	20241212	115900	1021928820	5650	5650	5650	5650	1
459	20241212	115800	1021923170	5630	5630	5630	5630	409
460	20241212	115700	1019620500	5630	5630	5630	5630	130
461	20241212	115600	1018888600	5650	5650	5650	5630	101
462	20241212	115500	1018318950	5650	5630	5650	5630	172
463	20241212	115400	1017350570	5630	5630	5630	5630	333
464	20241212	115300	1015475780	5630	5630	5630	5630	542
465	20241212	115200	1012424320	5660	5660	5660	5660	0
466	20241212	115100	1012424320	5660	5660	5660	5660	976
467	20241212	115000	1006900160	5660	5630	5660	5630	8153
468	20241212	114900	960757270	5630	5660	5660	5630	501
469	20241212	114800	957936610	5650	5650	5650	5650	0
470	20241212	114700	957936610	5650	5650	5650	5650	200
471	20241212	114600	956806610	5630	5650	5650	5630	105
472	20241212	114500	956215360	5630	5650	5650	5630	199
473	20241212	114400	955094970	5630	5630	5630	5630	0
474	20241212	114300	955094970	5630	5630	5630	5630	1093
475	20241212	114200	948941380	5630	5630	5630	5630	0
476	20241212	114100	948941380	5630	5630	5630	5630	0
477	20241212	114000	948941380	5630	5630	5630	5630	0
478	20241212	113900	948941380	5630	5640	5640	5630	1954
479	20241212	113800	937940110	5670	5640	5670	5640	27
480	20241212	113700	937787770	5650	5650	5680	5650	80
481	20241212	113600	937333670	5680	5660	5680	5660	20
482	20241212	113500	937220430	5680	5680	5680	5680	2
483	20241212	113400	937209070	5680	5660	5680	5660	35
484	20241212	113300	937010910	5680	5680	5680	5680	0
485	20241212	113200	937010910	5680	5690	5690	5660	1581
486	20241212	113100	928062250	5690	5690	5690	5690	2
487	20241212	113000	928050870	5690	5670	5690	5670	4024
488	20241212	112900	905214410	5670	5640	5670	5640	2358
489	20241212	112800	891871800	5640	5640	5640	5640	2
490	20241212	112700	891860520	5640	5630	5640	5630	1082
491	20241212	112600	885768350	5630	5620	5630	5620	108
492	20241212	112500	885160370	5630	5630	5630	5630	1
493	20241212	112400	885154740	5620	5620	5620	5620	1
494	20241212	112300	885149120	5630	5630	5630	5630	120
495	20241212	112200	884473520	5630	5630	5630	5630	0
496	20241212	112100	884473520	5630	5630	5630	5630	10
497	20241212	112000	884417220	5630	5630	5630	5630	1
498	20241212	111900	884411590	5620	5620	5630	5620	478
499	20241212	111800	881725220	5620	5620	5620	5620	3
500	20241212	111700	881708360	5620	5620	5620	5620	717
501	20241212	111600	877678820	5630	5630	5630	5620	2002
502	20241212	111500	866426340	5650	5640	5650	5640	3
503	20241212	111400	866409400	5640	5650	5650	5640	9
504	20241212	111300	866358620	5650	5660	5660	5650	7
505	20241212	111200	866319010	5650	5650	5650	5640	246
506	20241212	111100	864929190	5650	5630	5650	5630	504
507	20241212	111000	862086740	5630	5630	5630	5630	21
508	20241212	110900	861968510	5630	5640	5640	5630	52
509	20241212	110800	861675480	5640	5640	5640	5640	50
510	20241212	110700	861393480	5640	5640	5640	5640	0
511	20241212	110600	861393480	5640	5640	5640	5640	12
512	20241212	110500	861325800	5640	5640	5640	5640	239
513	20241212	110400	859977840	5640	5640	5640	5640	20
514	20241212	110300	859865040	5630	5630	5630	5630	3
515	20241212	110200	859848150	5630	5630	5630	5630	150
516	20241212	110100	859003650	5620	5620	5620	5620	0
517	20241212	110000	859003650	5620	5640	5640	5610	8248
518	20241212	105900	812647500	5630	5630	5630	5630	0
519	20241212	105800	812647500	5630	5630	5630	5630	0
520	20241212	105700	812647500	5630	5630	5630	5630	0
521	20241212	105600	812647500	5630	5630	5630	5630	401
522	20241212	105500	810389870	5660	5660	5660	5660	0
523	20241212	105400	810389870	5660	5660	5660	5660	1
524	20241212	105300	810384210	5630	5630	5630	5630	0
525	20241212	105200	810384210	5630	5660	5660	5630	2010
526	20241212	105100	799046430	5660	5660	5660	5660	25
527	20241212	105000	798904930	5660	5660	5660	5660	256
528	20241212	104900	797455970	5670	5670	5670	5670	34
529	20241212	104800	797263190	5660	5660	5670	5660	1025
530	20241212	104700	791451740	5650	5650	5650	5650	2
531	20241212	104600	791440440	5650	5650	5650	5650	500
532	20241212	104500	788615440	5650	5660	5660	5650	2297
533	20241212	104400	775637260	5690	5680	5690	5660	267
534	20241212	104300	774122000	5640	5640	5640	5640	50
535	20241212	104200	773840000	5630	5660	5660	5630	2608
536	20241212	104100	759141280	5690	5640	5690	5640	198
537	20241212	104000	758024330	5680	5660	5680	5640	1688
538	20241212	103900	748478730	5660	5660	5660	5660	10
539	20241212	103800	748422130	5640	5640	5640	5640	57
540	20241212	103700	748100650	5650	5650	5650	5650	583
541	20241212	103600	744806700	5640	5640	5640	5640	462
542	20241212	103500	742201020	5630	5630	5630	5620	3220
543	20241212	103400	724093810	5630	5650	5650	5630	572
544	20241212	103300	720866700	5640	5620	5640	5620	556
545	20241212	103200	717733460	5620	5620	5620	5620	74
546	20241212	103100	717317580	5620	5620	5620	5620	5
547	20241212	103000	717289480	5620	5620	5620	5620	0
548	20241212	102900	717289480	5620	5620	5620	5620	193
549	20241212	102800	716204820	5620	5620	5630	5620	487
550	20241212	102700	713467680	5620	5620	5620	5620	517
551	20241212	102600	710562140	5620	5620	5620	5620	602
552	20241212	102500	707178900	5630	5630	5630	5630	500
553	20241212	102400	704363900	5650	5650	5650	5650	5
554	20241212	102300	704335650	5630	5630	5630	5630	143
555	20241212	102200	703530560	5650	5650	5650	5650	200
556	20241212	102100	702400560	5650	5650	5650	5650	1
557	20241212	102000	702394910	5640	5620	5640	5620	598
558	20241212	101900	699027470	5640	5640	5640	5610	10601
559	20241212	101800	639401160	5640	5670	5670	5640	2157
560	20241212	101700	627219380	5650	5660	5660	5650	236
561	20241212	101600	625885960	5680	5660	5680	5660	201
562	20241212	101500	624748280	5660	5660	5660	5660	1
563	20241212	101400	624742620	5660	5700	5700	5660	2018
564	20241212	101300	613301540	5680	5690	5690	5680	255
565	20241212	101200	611852640	5710	5710	5710	5710	0
566	20241212	101100	611852640	5710	5680	5710	5680	11
567	20241212	101000	611790130	5690	5710	5720	5690	859
568	20241212	100900	606894880	5730	5720	5730	5720	21
569	20241212	100800	606774560	5730	5730	5730	5710	185
570	20241212	100700	605714900	5730	5700	5730	5700	1784
571	20241212	100600	595506080	5690	5690	5690	5690	207
572	20241212	100500	594328250	5680	5680	5680	5680	1
573	20241212	100400	594322570	5700	5700	5700	5700	873
574	20241212	100300	589346470	5730	5710	5730	5710	965
575	20241212	100200	583826420	5720	5710	5720	5680	206
576	20241212	100100	582650140	5720	5700	5720	5700	2064
577	20241212	100000	570869600	5700	5690	5700	5690	242
578	20241212	095900	569492600	5690	5690	5690	5690	5
579	20241212	095800	569464150	5690	5670	5690	5670	132
580	20241212	095700	568713170	5670	5690	5690	5670	3065
581	20241212	095600	551315920	5690	5680	5690	5670	1002
582	20241212	095500	545634530	5680	5670	5690	5670	887
583	20241212	095400	540596640	5650	5650	5650	5650	1172
584	20241212	095300	533974840	5660	5650	5670	5650	608
585	20241212	095200	530534630	5680	5680	5680	5680	200
586	20241212	095100	529398630	5670	5650	5670	5650	337
587	20241212	095000	527494040	5650	5650	5650	5650	0
588	20241212	094900	527494040	5650	5650	5670	5650	384
589	20241212	094800	525323280	5650	5650	5650	5650	305
590	20241212	094700	523600030	5670	5660	5670	5650	987
591	20241212	094600	518010340	5660	5660	5660	5660	1018
592	20241212	094500	512248460	5670	5670	5670	5670	2
593	20241212	094400	512237120	5660	5700	5700	5660	322
594	20241212	094300	510411500	5700	5680	5700	5670	416
595	20241212	094200	508052420	5690	5690	5690	5690	0
596	20241212	094100	508052420	5690	5680	5690	5670	132
597	20241212	094000	507302660	5680	5680	5690	5680	48
598	20241212	093900	507029640	5660	5670	5670	5660	1506
599	20241212	093800	498500290	5680	5680	5680	5680	188
600	20241212	093700	497432450	5690	5660	5690	5660	202
601	20241212	093600	496286070	5660	5660	5660	5660	100
602	20241212	093500	495720070	5660	5670	5670	5660	2455
603	20241212	093400	481802150	5670	5700	5700	5670	1788
604	20241212	093300	471650200	5690	5710	5710	5690	420
605	20241212	093200	469253350	5720	5720	5720	5720	176
606	20241212	093100	468246630	5720	5720	5730	5720	600
607	20241212	093000	464810680	5710	5730	5730	5710	1012
608	20241212	092900	459032140	5710	5710	5710	5710	1400
609	20241212	092800	451038140	5710	5720	5720	5710	73
610	20241212	092700	450620800	5710	5740	5740	5700	1703
611	20241212	092600	440886570	5740	5730	5740	5720	1345
612	20241212	092500	433174750	5730	5700	5750	5700	9732
613	20241212	092400	377557930	5690	5670	5690	5670	1611
614	20241212	092300	368391480	5670	5670	5670	5670	300
615	20241212	092200	366690480	5660	5680	5680	5660	5539
616	20241212	092100	335303850	5690	5680	5690	5680	418
617	20241212	092000	332929100	5690	5680	5690	5680	377
618	20241212	091900	330784490	5680	5690	5700	5680	25
619	20241212	091800	330642240	5680	5680	5680	5680	15
620	20241212	091700	330557040	5680	5700	5700	5680	2861
621	20241212	091600	314289470	5710	5680	5710	5680	2066
622	20241212	091500	302536260	5660	5680	5680	5660	1286
623	20241212	091400	295257460	5660	5670	5670	5650	4048
624	20241212	091300	272367010	5660	5670	5680	5660	2111
625	20241212	091200	260398850	5680	5650	5680	5640	2221
626	20241212	091100	247814770	5650	5650	5660	5650	681
627	20241212	091000	243966870	5660	5650	5660	5640	1064
628	20241212	090900	237955890	5650	5660	5660	5650	224
629	20241212	090800	236690070	5660	5660	5670	5640	653
630	20241212	090700	233000600	5630	5650	5650	5630	1950
631	20241212	090600	221996980	5650	5630	5650	5630	3174
632	20241212	090500	204068480	5630	5640	5640	5630	1765
633	20241212	090400	194124640	5640	5650	5650	5620	6992
634	20241212	090300	154739510	5640	5660	5680	5640	5970
635	20241212	090200	121007280	5660	5670	5680	5650	2472
636	20241212	090100	107007260	5650	5660	5660	5630	3231
637	20241212	090000	88756420	5650	5690	5710	5590	15654