KissMeData/005250/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184400	1413751050	15650	15650	15650	15650	27123
3	20231214	184300	1413751050	15650	15650	15650	15650	0
4	20231214	184200	1413751050	15650	15650	15650	15650	0
5	20231214	184100	1413751050	15650	15650	15650	15650	0
6	20231214	184000	1413751050	15650	15650	15650	15650	0
7	20231214	183900	1413751050	15650	15650	15650	15650	0
8	20231214	183800	1413751050	15650	15650	15650	15650	0
9	20231214	183700	1413751050	15650	15650	15650	15650	0
10	20231214	183600	1413751050	15650	15650	15650	15650	0
11	20231214	183500	1413751050	15650	15650	15650	15650	0
12	20231214	183400	1413751050	15650	15650	15650	15650	0
13	20231214	183300	1413751050	15650	15650	15650	15650	0
14	20231214	183200	1413751050	15650	15650	15650	15650	0
15	20231214	183100	1413751050	15650	15650	15650	15650	0
16	20231214	183000	1413751050	15650	15650	15650	15650	0
17	20231214	182900	1413751050	15650	15650	15650	15650	0
18	20231214	182800	1413751050	15650	15650	15650	15650	0
19	20231214	182700	1413751050	15650	15650	15650	15650	0
20	20231214	182600	1413751050	15650	15650	15650	15650	0
21	20231214	182500	1413751050	15650	15650	15650	15650	0
22	20231214	182400	1413751050	15650	15650	15650	15650	0
23	20231214	182300	1413751050	15650	15650	15650	15650	0
24	20231214	182200	1413751050	15650	15650	15650	15650	0
25	20231214	182100	1413751050	15650	15650	15650	15650	0
26	20231214	182000	1413751050	15650	15650	15650	15650	0
27	20231214	181900	1413751050	15650	15650	15650	15650	0
28	20231214	181800	1413751050	15650	15650	15650	15650	0
29	20231214	181700	1413751050	15650	15650	15650	15650	0
30	20231214	181600	1413751050	15650	15650	15650	15650	0
31	20231214	181500	1413751050	15650	15650	15650	15650	0
32	20231214	181400	1413751050	15650	15650	15650	15650	27123
33	20231214	181300	1413751050	15650	15650	15650	15650	0
34	20231214	181200	1413751050	15650	15650	15650	15650	0
35	20231214	181100	1413751050	15650	15650	15650	15650	0
36	20231214	181000	1413751050	15650	15650	15650	15650	0
37	20231214	180900	1413751050	15650	15650	15650	15650	0
38	20231214	180800	1413751050	15650	15650	15650	15650	0
39	20231214	180700	1413751050	15650	15650	15650	15650	0
40	20231214	180600	1413751050	15650	15650	15650	15650	0
41	20231214	180500	1413751050	15650	15650	15650	15650	0
42	20231214	180400	1413751050	15650	15650	15650	15650	0
43	20231214	180300	1413751050	15650	15650	15650	15650	0
44	20231214	180200	1413751050	15650	15650	15650	15650	0
45	20231214	180100	1413751050	15650	15650	15650	15650	0
46	20231214	180000	1413751050	15650	15650	15650	15650	0
47	20231214	175900	1413751050	15650	15650	15650	15650	0
48	20231214	175800	1413751050	15650	15650	15650	15650	0
49	20231214	175700	1413751050	15650	15650	15650	15650	0
50	20231214	175600	1413751050	15650	15650	15650	15650	0
51	20231214	175500	1413751050	15650	15650	15650	15650	0
52	20231214	175400	1413751050	15650	15650	15650	15650	0
53	20231214	175300	1413751050	15650	15650	15650	15650	0
54	20231214	175200	1413751050	15650	15650	15650	15650	0
55	20231214	175100	1413751050	15650	15650	15650	15650	0
56	20231214	175000	1413751050	15650	15650	15650	15650	0
57	20231214	174900	1413751050	15650	15650	15650	15650	0
58	20231214	174800	1413751050	15650	15650	15650	15650	0
59	20231214	174700	1413751050	15650	15650	15650	15650	0
60	20231214	174600	1413751050	15650	15650	15650	15650	0
61	20231214	174500	1413751050	15650	15650	15650	15650	0
62	20231214	174400	1413751050	15650	15650	15650	15650	27123
63	20231214	174300	1413751050	15650	15650	15650	15650	0
64	20231214	174200	1413751050	15650	15650	15650	15650	0
65	20231214	174100	1413751050	15650	15650	15650	15650	0
66	20231214	174000	1413751050	15650	15650	15650	15650	0
67	20231214	173900	1413751050	15650	15650	15650	15650	0
68	20231214	173800	1413751050	15650	15650	15650	15650	0
69	20231214	173700	1413751050	15650	15650	15650	15650	0
70	20231214	173600	1413751050	15650	15650	15650	15650	0
71	20231214	173500	1413751050	15650	15650	15650	15650	0
72	20231214	173400	1413751050	15650	15650	15650	15650	0
73	20231214	173300	1413751050	15650	15650	15650	15650	0
74	20231214	173200	1413751050	15650	15650	15650	15650	0
75	20231214	173100	1413751050	15650	15650	15650	15650	0
76	20231214	173000	1413751050	15650	15650	15650	15650	0
77	20231214	172900	1413751050	15650	15650	15650	15650	0
78	20231214	172800	1413751050	15650	15650	15650	15650	0
79	20231214	172700	1413751050	15650	15650	15650	15650	0
80	20231214	172600	1413751050	15650	15650	15650	15650	0
81	20231214	172500	1413751050	15650	15650	15650	15650	0
82	20231214	172400	1413751050	15650	15650	15650	15650	0
83	20231214	172300	1413751050	15650	15650	15650	15650	0
84	20231214	172200	1413751050	15650	15650	15650	15650	0
85	20231214	172100	1413751050	15650	15650	15650	15650	0
86	20231214	172000	1413751050	15650	15650	15650	15650	0
87	20231214	171900	1413751050	15650	15650	15650	15650	0
88	20231214	171800	1413751050	15650	15650	15650	15650	0
89	20231214	171700	1413751050	15650	15650	15650	15650	0
90	20231214	171600	1413751050	15650	15650	15650	15650	0
91	20231214	171500	1413751050	15650	15650	15650	15650	0
92	20231214	171400	1413751050	15650	15650	15650	15650	27123
93	20231214	171300	1413751050	15650	15650	15650	15650	0
94	20231214	171200	1413751050	15650	15650	15650	15650	0
95	20231214	171100	1413751050	15650	15650	15650	15650	0
96	20231214	171000	1413751050	15650	15650	15650	15650	0
97	20231214	170900	1413751050	15650	15650	15650	15650	0
98	20231214	170800	1413751050	15650	15650	15650	15650	0
99	20231214	170700	1413751050	15650	15650	15650	15650	0
100	20231214	170600	1413751050	15650	15650	15650	15650	0
101	20231214	170500	1413751050	15650	15650	15650	15650	0
102	20231214	170400	1413751050	15650	15650	15650	15650	0
103	20231214	170300	1413751050	15650	15650	15650	15650	0
104	20231214	170200	1413751050	15650	15650	15650	15650	0
105	20231214	170100	1413751050	15650	15650	15650	15650	0
106	20231214	170000	1413751050	15650	15650	15650	15650	0
107	20231214	165900	1413751050	15650	15650	15650	15650	0
108	20231214	165800	1413751050	15650	15650	15650	15650	0
109	20231214	165700	1413751050	15650	15650	15650	15650	0
110	20231214	165600	1413751050	15650	15650	15650	15650	0
111	20231214	165500	1413751050	15650	15650	15650	15650	0
112	20231214	165400	1413751050	15650	15650	15650	15650	0
113	20231214	165300	1413751050	15650	15650	15650	15650	0
114	20231214	165200	1413751050	15650	15650	15650	15650	0
115	20231214	165100	1413751050	15650	15650	15650	15650	0
116	20231214	165000	1413751050	15650	15650	15650	15650	0
117	20231214	164900	1413751050	15650	15650	15650	15650	0
118	20231214	164800	1413751050	15650	15650	15650	15650	0
119	20231214	164700	1413751050	15650	15650	15650	15650	0
120	20231214	164600	1413751050	15650	15650	15650	15650	0
121	20231214	164500	1413751050	15650	15650	15650	15650	0
122	20231214	164400	1413751050	15650	15650	15650	15650	27123
123	20231214	164300	1413751050	15650	15650	15650	15650	0
124	20231214	164200	1413751050	15650	15650	15650	15650	0
125	20231214	164100	1413751050	15650	15650	15650	15650	0
126	20231214	164000	1413751050	15650	15650	15650	15650	0
127	20231214	163900	1413751050	15650	15650	15650	15650	0
128	20231214	163800	1413751050	15650	15650	15650	15650	0
129	20231214	163700	1413751050	15650	15650	15650	15650	0
130	20231214	163600	1413751050	15650	15650	15650	15650	0
131	20231214	163500	1413751050	15650	15650	15650	15650	0
132	20231214	163400	1413751050	15650	15650	15650	15650	0
133	20231214	163300	1413751050	15650	15650	15650	15650	0
134	20231214	163200	1413751050	15650	15650	15650	15650	0
135	20231214	163100	1413751050	15650	15650	15650	15650	0
136	20231214	163000	1413751050	15650	15650	15650	15650	0
137	20231214	162900	1413751050	15650	15650	15650	15650	0
138	20231214	162800	1413751050	15650	15650	15650	15650	0
139	20231214	162700	1413751050	15650	15650	15650	15650	0
140	20231214	162600	1413751050	15650	15650	15650	15650	0
141	20231214	162500	1413751050	15650	15650	15650	15650	0
142	20231214	162400	1413751050	15650	15650	15650	15650	0
143	20231214	162300	1413751050	15650	15650	15650	15650	0
144	20231214	162200	1413751050	15650	15650	15650	15650	0
145	20231214	162100	1413751050	15650	15650	15650	15650	0
146	20231214	162000	1413751050	15650	15650	15650	15650	0
147	20231214	161900	1413751050	15650	15650	15650	15650	0
148	20231214	161800	1413751050	15650	15650	15650	15650	0
149	20231214	161700	1413751050	15650	15650	15650	15650	0
150	20231214	161600	1413751050	15650	15650	15650	15650	0
151	20231214	161500	1413751050	15650	15650	15650	15650	0
152	20231214	161400	1413751050	15650	15650	15650	15650	27123
153	20231214	161300	1413751050	15650	15650	15650	15650	0
154	20231214	161200	1413751050	15650	15650	15650	15650	0
155	20231214	161100	1413751050	15650	15650	15650	15650	0
156	20231214	161000	1413751050	15650	15650	15650	15650	0
157	20231214	160900	1413751050	15650	15650	15650	15650	0
158	20231214	160800	1413751050	15650	15650	15650	15650	0
159	20231214	160700	1413751050	15650	15650	15650	15650	0
160	20231214	160600	1413751050	15650	15650	15650	15650	0
161	20231214	160500	1413751050	15650	15650	15650	15650	0
162	20231214	160400	1413751050	15650	15650	15650	15650	0
163	20231214	160300	1413751050	15650	15650	15650	15650	0
164	20231214	160200	1413751050	15650	15650	15650	15650	0
165	20231214	160100	1413751050	15650	15650	15650	15650	0
166	20231214	160000	1413751050	15650	15650	15650	15650	0
167	20231214	155900	1413751050	15650	15650	15650	15650	0
168	20231214	155800	1413751050	15650	15650	15650	15650	0
169	20231214	155700	1413751050	15650	15650	15650	15650	0
170	20231214	155600	1413751050	15650	15650	15650	15650	0
171	20231214	155500	1413751050	15650	15650	15650	15650	0
172	20231214	155400	1413751050	15650	15650	15650	15650	0
173	20231214	155300	1413751050	15650	15650	15650	15650	0
174	20231214	155200	1413751050	15650	15650	15650	15650	0
175	20231214	155100	1413751050	15650	15650	15650	15650	0
176	20231214	155000	1413751050	15650	15650	15650	15650	0
177	20231214	154900	1413751050	15650	15650	15650	15650	0
178	20231214	154800	1413751050	15650	15650	15650	15650	0
179	20231214	154700	1413751050	15650	15650	15650	15650	0
180	20231214	154600	1413751050	15650	15650	15650	15650	0
181	20231214	154500	1413751050	15650	15650	15650	15650	0
182	20231214	154400	1413751050	15650	15650	15650	15650	27123
183	20231214	154300	1413751050	15650	15650	15650	15650	0
184	20231214	154200	1413751050	15650	15650	15650	15650	0
185	20231214	154100	1413751050	15650	15650	15650	15650	0
186	20231214	154000	1413751050	15650	15650	15650	15650	0
187	20231214	153900	1413751050	15650	15650	15650	15650	0
188	20231214	153800	1413751050	15650	15650	15650	15650	0
189	20231214	153700	1413751050	15650	15650	15650	15650	0
190	20231214	153600	1413751050	15650	15650	15650	15650	0
191	20231214	153500	1413751050	15650	15650	15650	15650	0
192	20231214	153400	1413751050	15650	15650	15650	15650	0
193	20231214	153300	1413751050	15650	15650	15650	15650	0
194	20231214	153200	1413751050	15650	15650	15650	15650	0
195	20231214	153100	1413751050	15650	15650	15650	15650	0
196	20231214	153000	1413751050	15650	15650	15650	15650	27123
197	20231214	152900	989276100	15640	15640	15640	15640	0
198	20231214	152800	989276100	15640	15640	15640	15640	0
199	20231214	152700	989276100	15640	15640	15640	15640	0
200	20231214	152600	989276100	15640	15640	15640	15640	0
201	20231214	152500	989276100	15640	15640	15640	15640	0
202	20231214	152400	989276100	15640	15640	15640	15640	0
203	20231214	152300	989276100	15640	15640	15640	15640	0
204	20231214	152200	989276100	15640	15640	15640	15640	0
205	20231214	152100	989276100	15640	15640	15640	15640	0
206	20231214	152000	989276100	15640	15640	15640	15640	0
207	20231214	151900	989276100	15640	15580	15640	15580	122
208	20231214	151800	987374070	15590	15590	15590	15580	661
209	20231214	151700	977069200	15580	15590	15590	15580	117
210	20231214	151600	975245450	15580	15580	15590	15580	50
211	20231214	151500	974466360	15590	15590	15590	15580	699
212	20231214	151400	963569310	15580	15590	15590	15580	30
213	20231214	151300	963101840	15580	15600	15600	15580	98
214	20231214	151200	961574190	15590	15590	15600	15580	484
215	20231214	151100	954026580	15590	15600	15600	15590	147
216	20231214	151000	951733640	15600	15640	15640	15590	647
217	20231214	150900	941638940	15630	15630	15640	15630	107
218	20231214	150800	939965750	15630	15640	15640	15610	175
219	20231214	150700	937230910	15640	15640	15650	15640	126
220	20231214	150600	935260250	15650	15600	15650	15600	343
221	20231214	150500	929899460	15600	15620	15620	15600	32
222	20231214	150400	929400120	15600	15600	15620	15590	135
223	20231214	150300	927292230	15600	15650	15690	15590	128
224	20231214	150200	925291780	15650	15610	15690	15610	72
225	20231214	150100	924165350	15600	15620	15670	15600	202
226	20231214	150000	921011750	15590	15630	15680	15590	392
227	20231214	145900	914885770	15630	15600	15630	15600	52
228	20231214	145800	914073570	15600	15660	15690	15600	167
229	20231214	145700	911458670	15660	15600	15660	15600	1276
230	20231214	145600	891540190	15600	15620	15630	15600	214
231	20231214	145500	888198490	15620	15630	15630	15610	124
232	20231214	145400	886260560	15630	15680	15680	15630	530
233	20231214	145300	877958220	15680	15680	15700	15680	307
234	20231214	145200	873141350	15700	15690	15710	15680	307
235	20231214	145100	868325580	15690	15700	15710	15690	466
236	20231214	145000	861008930	15700	15700	15720	15690	113
237	20231214	144900	859234410	15710	15700	15710	15700	295
238	20231214	144800	854601820	15700	15700	15700	15690	43
239	20231214	144700	853926770	15700	15700	15720	15700	130
240	20231214	144600	851884750	15700	15700	15710	15690	85
241	20231214	144500	850550440	15710	15690	15710	15690	53
242	20231214	144400	849718440	15690	15680	15690	15680	38
243	20231214	144300	849122580	15680	15700	15700	15680	176
244	20231214	144200	846360530	15700	15690	15710	15670	77
245	20231214	144100	845151830	15690	15700	15710	15690	338
246	20231214	144000	839846890	15700	15700	15710	15690	121
247	20231214	143900	837947710	15700	15700	15700	15690	93
248	20231214	143800	836487970	15700	15690	15700	15690	160
249	20231214	143700	833976220	15700	15690	15700	15670	126
250	20231214	143600	831999130	15690	15700	15700	15690	227
251	20231214	143500	828435500	15690	15690	15700	15690	105
252	20231214	143400	826787700	15690	15700	15700	15680	164
253	20231214	143300	824213700	15690	15690	15700	15680	51
254	20231214	143200	823413520	15680	15680	15700	15680	244
255	20231214	143100	819584730	15680	15690	15700	15680	148
256	20231214	143000	817262680	15690	15670	15700	15670	66
257	20231214	142900	816227280	15680	15690	15700	15670	245
258	20231214	142800	812383840	15690	15700	15700	15690	49
259	20231214	142700	811614720	15690	15690	15700	15670	341
260	20231214	142600	806263940	15690	15700	15700	15670	96
261	20231214	142500	804757970	15700	15700	15700	15690	214
262	20231214	142400	801398360	15700	15690	15700	15690	44
263	20231214	142300	800707790	15690	15700	15700	15690	297
264	20231214	142200	796045860	15700	15700	15700	15690	77
265	20231214	142100	794837050	15690	15690	15700	15690	152
266	20231214	142000	792450870	15700	15690	15700	15690	141
267	20231214	141900	790237620	15700	15700	15700	15690	144
268	20231214	141800	787977020	15690	15690	15700	15690	118
269	20231214	141700	786124530	15690	15700	15700	15690	139
270	20231214	141600	783942440	15690	15700	15700	15690	125
271	20231214	141500	781980210	15690	15700	15700	15690	166
272	20231214	141400	779374350	15700	15700	15700	15690	153
273	20231214	141300	776972380	15690	15690	15700	15680	97
274	20231214	141200	775450250	15690	15690	15690	15670	81
275	20231214	141100	774180030	15690	15700	15700	15690	221
276	20231214	141000	770711930	15700	15680	15700	15660	227
277	20231214	140900	767152600	15690	15680	15690	15680	79
278	20231214	140800	765913250	15690	15690	15690	15680	218
279	20231214	140700	762492850	15680	15690	15690	15670	97
280	20231214	140600	760971150	15690	15670	15690	15660	171
281	20231214	140500	758291330	15660	15680	15680	15660	84
282	20231214	140400	756975100	15680	15690	15690	15680	267
283	20231214	140300	752786090	15680	15690	15690	15680	745
284	20231214	140200	741097530	15690	15670	15690	15670	132
285	20231214	140100	739026940	15670	15690	15690	15670	88
286	20231214	140000	737647200	15690	15700	15700	15690	259
287	20231214	135900	733581450	15690	15700	15700	15690	33
288	20231214	135800	733063380	15700	15700	15700	15690	73
289	20231214	135700	731917340	15700	15680	15700	15680	245
290	20231214	135600	728073360	15680	15690	15690	15670	272
291	20231214	135500	723805760	15690	15690	15690	15680	234
292	20231214	135400	720134320	15680	15690	15690	15680	78
293	20231214	135300	718910550	15690	15690	15690	15680	186
294	20231214	135200	715992230	15690	15690	15690	15680	80
295	20231214	135100	714737090	15680	15680	15690	15680	214
296	20231214	135000	711379650	15690	15670	15690	15670	66
297	20231214	134900	710344170	15690	15690	15690	15670	148
298	20231214	134800	708022090	15680	15680	15690	15670	125
299	20231214	134700	706061130	15670	15670	15680	15670	118
300	20231214	134600	704211520	15670	15680	15680	15670	86
301	20231214	134500	702863070	15680	15680	15680	15670	147
302	20231214	134400	700558310	15670	15680	15690	15670	130
303	20231214	134300	698518840	15690	15690	15690	15670	137
304	20231214	134200	696369740	15690	15690	15690	15680	118
305	20231214	134100	694518330	15690	15680	15690	15680	185
306	20231214	134000	691615740	15690	15680	15690	15660	79
307	20231214	133900	690376560	15680	15670	15680	15670	192
308	20231214	133800	687366750	15670	15690	15690	15670	159
309	20231214	133700	684873800	15690	15690	15690	15680	89
310	20231214	133600	683477400	15690	15670	15690	15670	220
311	20231214	133500	680026660	15670	15680	15680	15670	91
312	20231214	133400	678600360	15680	15680	15680	15670	134
313	20231214	133300	676499260	15670	15680	15680	15670	65
314	20231214	133200	675480190	15690	15670	15690	15660	238
315	20231214	133100	671748620	15670	15670	15680	15660	55
316	20231214	133000	670886610	15670	15670	15680	15670	201
317	20231214	132900	667734980	15670	15680	15680	15670	120
318	20231214	132800	665854020	15680	15680	15680	15670	141
319	20231214	132700	663643150	15680	15680	15690	15670	210
320	20231214	132600	660350120	15680	15680	15680	15670	132
321	20231214	132500	658280560	15690	15680	15690	15680	97
322	20231214	132400	656759300	15670	15660	15680	15660	33
323	20231214	132300	656242050	15660	15680	15680	15650	82
324	20231214	132200	654956580	15670	15680	15680	15670	34
325	20231214	132100	654423500	15630	15670	15680	15630	56
326	20231214	132000	653545560	15670	15680	15680	15670	52
327	20231214	131900	652730310	15680	15660	15680	15660	191
328	20231214	131800	649736100	15660	15670	15680	15660	292
329	20231214	131700	645160270	15670	15660	15670	15660	43
330	20231214	131600	644486470	15660	15660	15670	15660	126
331	20231214	131500	642512820	15660	15630	15660	15630	54
332	20231214	131400	641667740	15640	15600	15640	15600	5
333	20231214	131300	641589650	15620	15650	15660	15620	162
334	20231214	131200	639053990	15650	15660	15660	15650	88
335	20231214	131100	637675930	15660	15670	15670	15660	83
336	20231214	131000	636375670	15660	15650	15670	15650	36
337	20231214	130900	635811580	15670	15660	15670	15660	95
338	20231214	130800	634323730	15650	15650	15650	15650	1
339	20231214	130700	634308080	15650	15640	15650	15640	72
340	20231214	130600	633181480	15660	15660	15660	15660	100
341	20231214	130500	631615480	15660	15650	15660	15640	168
342	20231214	130400	628985730	15650	15650	15650	15650	10
343	20231214	130300	628829230	15640	15640	15640	15640	3
344	20231214	130200	628782310	15660	15640	15660	15640	153
345	20231214	130100	626387290	15660	15650	15660	15650	42
346	20231214	130000	625729590	15630	15630	15650	15630	116
347	20231214	125900	623915040	15630	15630	15630	15630	1
348	20231214	125800	623899410	15640	15630	15650	15630	137
349	20231214	125700	621755830	15630	15630	15630	15630	0
350	20231214	125600	621755830	15630	15630	15630	15630	52
351	20231214	125500	620943070	15620	15620	15620	15620	6
352	20231214	125400	620849350	15590	15630	15640	15590	60
353	20231214	125300	619911920	15580	15610	15610	15580	1500
354	20231214	125200	596532070	15610	15640	15640	15610	2
355	20231214	125100	596500820	15640	15620	15640	15610	348
356	20231214	125000	591066530	15620	15620	15650	15620	44
357	20231214	124900	590378390	15640	15620	15640	15620	85
358	20231214	124800	589050330	15620	15630	15630	15620	139
359	20231214	124700	586878200	15650	15650	15650	15650	0
360	20231214	124600	586878200	15650	15610	15650	15610	50
361	20231214	124500	586096030	15620	15620	15620	15620	1
362	20231214	124400	586080410	15630	15620	15630	15620	317
363	20231214	124300	581128120	15620	15620	15620	15620	0
364	20231214	124200	581128120	15620	15610	15620	15610	93
365	20231214	124100	579675480	15610	15610	15620	15610	68
366	20231214	124000	578613510	15620	15620	15620	15620	49
367	20231214	123900	577848130	15610	15620	15620	15610	98
368	20231214	123800	576317860	15620	15620	15620	15620	42
369	20231214	123700	575661820	15620	15620	15620	15610	198
370	20231214	123600	572569900	15620	15620	15620	15620	1
371	20231214	123500	572554280	15620	15620	15620	15610	124
372	20231214	123400	570617590	15620	15620	15620	15620	80
373	20231214	123300	569367990	15620	15610	15620	15610	51
374	20231214	123200	568571390	15620	15610	15620	15610	117
375	20231214	123100	566744330	15610	15610	15610	15600	46
376	20231214	123000	566026280	15610	15600	15610	15600	92
377	20231214	122900	564590170	15600	15600	15600	15600	22
378	20231214	122800	564246970	15610	15610	15610	15610	82
379	20231214	122700	562966950	15610	15610	15610	15610	40
380	20231214	122600	562342550	15620	15610	15620	15610	63
381	20231214	122500	561359080	15610	15620	15620	15610	21
382	20231214	122400	561031180	15630	15610	15640	15610	187
383	20231214	122300	558108730	15600	15610	15610	15600	176
384	20231214	122200	555361380	15600	15600	15600	15600	18
385	20231214	122100	555080580	15600	15610	15610	15600	54
386	20231214	122000	554237680	15620	15620	15620	15620	50
387	20231214	121900	553456680	15610	15610	15620	15610	71
388	20231214	121800	552347950	15620	15620	15620	15620	0
389	20231214	121700	552347950	15620	15610	15640	15610	86
390	20231214	121600	551003980	15600	15610	15610	15600	55
391	20231214	121500	550145470	15600	15610	15610	15600	53
392	20231214	121400	549318250	15600	15610	15610	15600	169
393	20231214	121300	546681360	15610	15610	15610	15600	91
394	20231214	121200	545260880	15610	15610	15610	15600	310
395	20231214	121100	540424450	15620	15630	15670	15620	92
396	20231214	121000	538986310	15610	15600	15610	15600	23
397	20231214	120900	538627470	15610	15630	15630	15610	139
398	20231214	120800	536456150	15650	15650	15650	15650	0
399	20231214	120700	536456150	15650	15630	15650	15630	42
400	20231214	120600	535799290	15630	15610	15630	15610	53
401	20231214	120500	534971140	15600	15620	15620	15600	65
402	20231214	120400	533956350	15620	15620	15620	15620	3
403	20231214	120300	533909490	15620	15640	15640	15620	145
404	20231214	120200	531642970	15630	15640	15640	15630	4
405	20231214	120100	531580420	15640	15630	15640	15630	49
406	20231214	120000	530814070	15630	15620	15630	15620	48
407	20231214	115900	530063840	15620	15620	15620	15590	200
408	20231214	115800	526941420	15630	15620	15630	15620	52
409	20231214	115700	526128670	15610	15610	15610	15610	17
410	20231214	115600	525863300	15640	15640	15640	15640	37
411	20231214	115500	525284620	15620	15600	15620	15600	44
412	20231214	115400	524597420	15600	15610	15610	15600	40
413	20231214	115300	523973370	15610	15610	15610	15610	151
414	20231214	115200	521616260	15610	15610	15610	15600	86
415	20231214	115100	520273820	15610	15600	15610	15600	69
416	20231214	115000	519196930	15600	15600	15600	15600	61
417	20231214	114900	518245330	15600	15610	15610	15600	89
418	20231214	114800	516856050	15600	15600	15610	15600	45
419	20231214	114700	516153630	15610	15620	15620	15610	54
420	20231214	114600	515310200	15610	15610	15630	15610	92
421	20231214	114500	513873300	15590	15590	15590	15590	16
422	20231214	114400	513623860	15560	15580	15650	15560	163
423	20231214	114300	511081740	15570	15580	15580	15570	207
424	20231214	114200	507858290	15580	15570	15580	15570	181
425	20231214	114100	505038320	15580	15580	15580	15580	0
426	20231214	114000	505038320	15580	15600	15610	15580	246
427	20231214	113900	501199930	15610	15640	15640	15610	83
428	20231214	113800	499902770	15630	15630	15630	15620	61
429	20231214	113700	498949390	15630	15630	15630	15630	48
430	20231214	113600	498199150	15640	15630	15640	15630	42
431	20231214	113500	497542320	15640	15630	15640	15630	84
432	20231214	113400	496229070	15630	15630	15630	15630	49
433	20231214	113300	495463200	15640	15640	15640	15640	0
434	20231214	113200	495463200	15640	15620	15640	15620	60
435	20231214	113100	494525160	15630	15640	15640	15630	66
436	20231214	113000	493493050	15640	15640	15640	15630	118
437	20231214	112900	491647540	15650	15650	15650	15650	88
438	20231214	112800	490270340	15650	15630	15650	15630	142
439	20231214	112700	488049020	15620	15630	15630	15620	8
440	20231214	112600	487924000	15620	15620	15620	15620	52
441	20231214	112500	487111760	15600	15640	15650	15600	185
442	20231214	112400	484218650	15660	15610	15660	15610	111
443	20231214	112300	482481780	15610	15610	15610	15600	99
444	20231214	112200	480936410	15610	15600	15610	15600	456
445	20231214	112100	473822180	15610	15610	15610	15610	127
446	20231214	112000	471839710	15600	15600	15600	15600	66
447	20231214	111900	470810110	15600	15610	15620	15600	1076
448	20231214	111800	454013550	15640	15650	15650	15640	178
449	20231214	111700	451227860	15650	15650	15650	15650	191
450	20231214	111600	448238710	15640	15650	15650	15640	4
451	20231214	111500	448176130	15650	15650	15650	15640	51
452	20231214	111400	447377990	15650	15650	15650	15640	90
453	20231214	111300	445969510	15640	15640	15650	15640	63
454	20231214	111200	444983770	15650	15650	15650	15650	49
455	20231214	111100	444216920	15650	15640	15650	15640	42
456	20231214	111000	443559630	15650	15640	15650	15640	49
457	20231214	110900	442792790	15650	15650	15650	15650	42
458	20231214	110800	442135490	15650	15650	15650	15650	49
459	20231214	110700	441368640	15650	15650	15650	15650	36
460	20231214	110600	440805240	15650	15650	15650	15640	104
461	20231214	110500	439177800	15650	15650	15650	15650	93
462	20231214	110400	437722350	15650	15660	15660	15650	139
463	20231214	110300	435546930	15660	15660	15660	15660	145
464	20231214	110200	433276230	15660	15660	15660	15660	15
465	20231214	110100	433041330	15680	15650	15680	15650	80
466	20231214	110000	431788070	15630	15650	15650	15630	7
467	20231214	105900	431678620	15660	15660	15660	15660	282
468	20231214	105800	427262500	15650	15650	15650	15650	49
469	20231214	105700	426495650	15630	15620	15630	15620	261
470	20231214	105600	422417160	15610	15610	15610	15610	49
471	20231214	105500	421652270	15610	15610	15610	15610	37
472	20231214	105400	421074700	15620	15620	15630	15620	218
473	20231214	105300	417668710	15630	15620	15630	15620	609
474	20231214	105200	408152420	15620	15620	15620	15620	49
475	20231214	105100	407387040	15620	15620	15620	15620	51
476	20231214	105000	406590420	15620	15610	15620	15610	47
477	20231214	104900	405856290	15620	15600	15620	15600	2230
478	20231214	104800	371067250	15600	15600	15600	15600	97
479	20231214	104700	369554050	15600	15610	15610	15600	118
480	20231214	104600	367712260	15610	15610	15610	15610	42
481	20231214	104500	367056640	15610	15600	15610	15600	496
482	20231214	104400	359318560	15600	15610	15610	15600	97
483	20231214	104300	357804790	15620	15610	15620	15600	58
484	20231214	104200	356898950	15620	15620	15620	15620	126
485	20231214	104100	354930830	15610	15620	15620	15610	244
486	20231214	104000	351120820	15630	15630	15630	15620	1078
487	20231214	103900	334281680	15620	15620	15620	15620	0
488	20231214	103800	334281680	15620	15630	15630	15620	78
489	20231214	103700	333062900	15630	15630	15630	15630	61
490	20231214	103600	332109470	15640	15640	15640	15630	76
491	20231214	103500	330921120	15640	15680	15680	15640	92
492	20231214	103400	329480480	15680	15630	15680	15630	193
493	20231214	103300	326457470	15650	15630	15650	15630	76
494	20231214	103200	325268910	15630	15630	15630	15630	6
495	20231214	103100	325175130	15620	15670	15670	15620	58
496	20231214	103000	324268530	15670	15620	15670	15620	43
497	20231214	102900	323594770	15670	15610	15670	15610	51
498	20231214	102800	322795780	15610	15620	15660	15610	122
499	20231214	102700	320887410	15640	15610	15640	15610	36
500	20231214	102600	320324430	15650	15610	15650	15600	325
501	20231214	102500	315250720	15600	15640	15640	15600	391
502	20231214	102400	309144710	15640	15620	15650	15620	66
503	20231214	102300	308112000	15620	15620	15620	15620	2
504	20231214	102200	308080760	15620	15620	15620	15610	201
505	20231214	102100	304941200	15620	15650	15650	15620	37
506	20231214	102000	304362180	15650	15630	15650	15630	115
507	20231214	101900	302563290	15600	15630	15630	15600	623
508	20231214	101800	292840580	15630	15620	15630	15620	44
509	20231214	101700	292152880	15620	15620	15630	15620	83
510	20231214	101600	290855930	15610	15670	15670	15610	88
511	20231214	101500	289478730	15670	15660	15670	15660	125
512	20231214	101400	287520000	15670	15620	15670	15610	123
513	20231214	101300	285596050	15620	15660	15660	15620	573
514	20231214	101200	276638710	15660	15630	15660	15630	36
515	20231214	101100	276074980	15660	15630	15660	15630	212
516	20231214	101000	272757310	15620	15640	15650	15620	616
517	20231214	100900	263124220	15640	15640	15660	15640	67
518	20231214	100800	262075400	15650	15660	15660	15650	507
519	20231214	100700	254140020	15650	15660	15670	15650	126
520	20231214	100600	252166450	15650	15660	15680	15650	188
521	20231214	100500	249218680	15670	15660	15670	15660	31
522	20231214	100400	248732920	15660	15660	15660	15650	157
523	20231214	100300	246274320	15660	15680	15680	15660	332
524	20231214	100200	241069820	15690	15690	15690	15680	77
525	20231214	100100	239861700	15680	15680	15690	15680	52
526	20231214	100000	239045850	15690	15680	15690	15680	7
527	20231214	095900	238936070	15690	15690	15690	15690	91
528	20231214	095800	237508280	15680	15680	15680	15680	37
529	20231214	095700	236928120	15670	15680	15680	15660	518
530	20231214	095600	228808650	15680	15690	15690	15680	69
531	20231214	095500	227726240	15690	15680	15690	15680	282
532	20231214	095400	223304060	15680	15680	15680	15680	49
533	20231214	095300	222535740	15670	15670	15670	15670	1
534	20231214	095200	222520070	15670	15680	15680	15670	187
535	20231214	095100	219588010	15670	15650	15670	15650	140
536	20231214	095000	217395310	15650	15680	15680	15650	189
537	20231214	094900	214433770	15690	15690	15690	15680	137
538	20231214	094800	212284540	15700	15690	15700	15690	103
539	20231214	094700	210667980	15690	15690	15690	15690	301
540	20231214	094600	205945290	15680	15690	15690	15680	122
541	20231214	094500	204032230	15690	15690	15690	15690	565
542	20231214	094400	195167380	15690	15690	15690	15680	130
543	20231214	094300	193127870	15690	15690	15690	15690	171
544	20231214	094200	190444880	15690	15680	15690	15680	188
545	20231214	094100	187495270	15690	15670	15690	15670	1311
546	20231214	094000	166939970	15670	15670	15670	15670	140
547	20231214	093900	164746170	15660	15660	15660	15660	332
548	20231214	093800	159547050	15660	15660	15660	15650	77
549	20231214	093700	158341400	15660	15650	15660	15650	132
550	20231214	093600	156275270	15650	15660	15660	15650	100
551	20231214	093500	154709370	15650	15650	15650	15650	1
552	20231214	093400	154693720	15670	15640	15670	15640	701
553	20231214	093300	143725910	15640	15660	15660	15640	206
554	20231214	093200	140501740	15670	15650	15680	15650	194
555	20231214	093100	137460900	15660	15680	15680	15660	156
556	20231214	093000	135016080	15680	15680	15680	15680	149
557	20231214	092900	132679760	15680	15680	15680	15680	114
558	20231214	092800	130892240	15670	15680	15690	15670	191
559	20231214	092700	127897410	15680	15690	15690	15680	110
560	20231214	092600	126171820	15680	15690	15690	15660	119
561	20231214	092500	124306000	15690	15680	15690	15680	143
562	20231214	092400	122062930	15680	15650	15680	15650	113
563	20231214	092300	120292840	15670	15670	15680	15630	459
564	20231214	092200	113112370	15690	15690	15690	15690	280
565	20231214	092100	108719170	15700	15700	15700	15700	11
566	20231214	092000	108546470	15700	15670	15700	15670	652
567	20231214	091900	98319240	15680	15670	15680	15620	169
568	20231214	091800	95672810	15670	15660	15670	15660	399
569	20231214	091700	89424240	15670	15650	15670	15650	280
570	20231214	091600	85039090	15630	15630	15630	15630	91
571	20231214	091500	83616760	15670	15690	15690	15630	504
572	20231214	091400	75718420	15690	15690	15690	15690	25
573	20231214	091300	75326170	15690	15680	15690	15680	334
574	20231214	091200	70087690	15680	15680	15680	15680	3
575	20231214	091100	70040650	15680	15680	15680	15680	102
576	20231214	091000	68441290	15650	15640	15650	15630	154
577	20231214	090900	66031830	15640	15640	15640	15640	1
578	20231214	090800	66016190	15640	15630	15640	15620	244
579	20231214	090700	62201940	15630	15640	15640	15630	238
580	20231214	090600	58481670	15640	15640	15640	15640	68
581	20231214	090500	57418150	15650	15690	15700	15650	637
582	20231214	090400	47442360	15690	15690	15700	15670	104
583	20231214	090300	45811310	15700	15670	15700	15620	862
584	20231214	090200	32305470	15680	15710	15710	15530	357
585	20231214	090100	26731330	15720	15690	15720	15690	1025
586	20231214	090000	10637040	15660	15700	15700	15580	678