KissMeData/005250/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	184500	924718520	15280	15280	15280	15280	2132
3	20241210	184400	924718520	15280	15280	15280	15280	0
4	20241210	184300	924718520	15280	15280	15280	15280	0
5	20241210	184200	924718520	15280	15280	15280	15280	0
6	20241210	184100	924718520	15280	15280	15280	15280	0
7	20241210	184000	924718520	15280	15280	15280	15280	0
8	20241210	183900	924718520	15280	15280	15280	15280	0
9	20241210	183800	924718520	15280	15280	15280	15280	0
10	20241210	183700	924718520	15280	15280	15280	15280	0
11	20241210	183600	924718520	15280	15280	15280	15280	0
12	20241210	183500	924718520	15280	15280	15280	15280	0
13	20241210	183400	924718520	15280	15280	15280	15280	0
14	20241210	183300	924718520	15280	15280	15280	15280	0
15	20241210	183200	924718520	15280	15280	15280	15280	0
16	20241210	183100	924718520	15280	15280	15280	15280	0
17	20241210	183000	924718520	15280	15280	15280	15280	0
18	20241210	182900	924718520	15280	15280	15280	15280	0
19	20241210	182800	924718520	15280	15280	15280	15280	0
20	20241210	182700	924718520	15280	15280	15280	15280	0
21	20241210	182600	924718520	15280	15280	15280	15280	0
22	20241210	182500	924718520	15280	15280	15280	15280	0
23	20241210	182400	924718520	15280	15280	15280	15280	0
24	20241210	182300	924718520	15280	15280	15280	15280	0
25	20241210	182200	924718520	15280	15280	15280	15280	0
26	20241210	182100	924718520	15280	15280	15280	15280	0
27	20241210	182000	924718520	15280	15280	15280	15280	0
28	20241210	181900	924718520	15280	15280	15280	15280	0
29	20241210	181800	924718520	15280	15280	15280	15280	0
30	20241210	181700	924718520	15280	15280	15280	15280	0
31	20241210	181600	924718520	15280	15280	15280	15280	0
32	20241210	181500	924718520	15280	15280	15280	15280	2132
33	20241210	181400	924718520	15280	15280	15280	15280	0
34	20241210	181300	924718520	15280	15280	15280	15280	0
35	20241210	181200	924718520	15280	15280	15280	15280	0
36	20241210	181100	924718520	15280	15280	15280	15280	0
37	20241210	181000	924718520	15280	15280	15280	15280	0
38	20241210	180900	924718520	15280	15280	15280	15280	0
39	20241210	180800	924718520	15280	15280	15280	15280	0
40	20241210	180700	924718520	15280	15280	15280	15280	0
41	20241210	180600	924718520	15280	15280	15280	15280	0
42	20241210	180500	924718520	15280	15280	15280	15280	0
43	20241210	180400	924718520	15280	15280	15280	15280	0
44	20241210	180300	924718520	15280	15280	15280	15280	0
45	20241210	180200	924718520	15280	15280	15280	15280	0
46	20241210	180100	924718520	15280	15280	15280	15280	0
47	20241210	180000	924718520	15280	15280	15280	15280	0
48	20241210	175900	924718520	15280	15280	15280	15280	0
49	20241210	175800	924718520	15280	15280	15280	15280	0
50	20241210	175700	924718520	15280	15280	15280	15280	0
51	20241210	175600	924718520	15280	15280	15280	15280	0
52	20241210	175500	924718520	15280	15280	15280	15280	0
53	20241210	175400	924718520	15280	15280	15280	15280	0
54	20241210	175300	924718520	15280	15280	15280	15280	0
55	20241210	175200	924718520	15280	15280	15280	15280	0
56	20241210	175100	924718520	15280	15280	15280	15280	0
57	20241210	175000	924718520	15280	15280	15280	15280	0
58	20241210	174900	924718520	15280	15280	15280	15280	0
59	20241210	174800	924718520	15280	15280	15280	15280	0
60	20241210	174700	924718520	15280	15280	15280	15280	0
61	20241210	174600	924718520	15280	15280	15280	15280	0
62	20241210	174500	924718520	15280	15280	15280	15280	2132
63	20241210	174400	924718520	15280	15280	15280	15280	0
64	20241210	174300	924718520	15280	15280	15280	15280	0
65	20241210	174200	924718520	15280	15280	15280	15280	0
66	20241210	174100	924718520	15280	15280	15280	15280	0
67	20241210	174000	924718520	15280	15280	15280	15280	0
68	20241210	173900	924718520	15280	15280	15280	15280	0
69	20241210	173800	924718520	15280	15280	15280	15280	0
70	20241210	173700	924718520	15280	15280	15280	15280	0
71	20241210	173600	924718520	15280	15280	15280	15280	0
72	20241210	173500	924718520	15280	15280	15280	15280	0
73	20241210	173400	924718520	15280	15280	15280	15280	0
74	20241210	173300	924718520	15280	15280	15280	15280	0
75	20241210	173200	924718520	15280	15280	15280	15280	0
76	20241210	173100	924718520	15280	15280	15280	15280	0
77	20241210	173000	924718520	15280	15280	15280	15280	0
78	20241210	172900	924718520	15280	15280	15280	15280	0
79	20241210	172800	924718520	15280	15280	15280	15280	0
80	20241210	172700	924718520	15280	15280	15280	15280	0
81	20241210	172600	924718520	15280	15280	15280	15280	0
82	20241210	172500	924718520	15280	15280	15280	15280	0
83	20241210	172400	924718520	15280	15280	15280	15280	0
84	20241210	172300	924718520	15280	15280	15280	15280	0
85	20241210	172200	924718520	15280	15280	15280	15280	0
86	20241210	172100	924718520	15280	15280	15280	15280	0
87	20241210	172000	924718520	15280	15280	15280	15280	0
88	20241210	171900	924718520	15280	15280	15280	15280	0
89	20241210	171800	924718520	15280	15280	15280	15280	0
90	20241210	171700	924718520	15280	15280	15280	15280	0
91	20241210	171600	924718520	15280	15280	15280	15280	0
92	20241210	171500	924718520	15280	15280	15280	15280	2132
93	20241210	171400	924718520	15280	15280	15280	15280	0
94	20241210	171300	924718520	15280	15280	15280	15280	0
95	20241210	171200	924718520	15280	15280	15280	15280	0
96	20241210	171100	924718520	15280	15280	15280	15280	0
97	20241210	171000	924718520	15280	15280	15280	15280	0
98	20241210	170900	924718520	15280	15280	15280	15280	0
99	20241210	170800	924718520	15280	15280	15280	15280	0
100	20241210	170700	924718520	15280	15280	15280	15280	0
101	20241210	170600	924718520	15280	15280	15280	15280	0
102	20241210	170500	924718520	15280	15280	15280	15280	0
103	20241210	170400	924718520	15280	15280	15280	15280	0
104	20241210	170300	924718520	15280	15280	15280	15280	0
105	20241210	170200	924718520	15280	15280	15280	15280	0
106	20241210	170100	924718520	15280	15280	15280	15280	0
107	20241210	170000	924718520	15280	15280	15280	15280	0
108	20241210	165900	924718520	15280	15280	15280	15280	0
109	20241210	165800	924718520	15280	15280	15280	15280	0
110	20241210	165700	924718520	15280	15280	15280	15280	0
111	20241210	165600	924718520	15280	15280	15280	15280	0
112	20241210	165500	924718520	15280	15280	15280	15280	0
113	20241210	165400	924718520	15280	15280	15280	15280	0
114	20241210	165300	924718520	15280	15280	15280	15280	0
115	20241210	165200	924718520	15280	15280	15280	15280	0
116	20241210	165100	924718520	15280	15280	15280	15280	0
117	20241210	165000	924718520	15280	15280	15280	15280	0
118	20241210	164900	924718520	15280	15280	15280	15280	0
119	20241210	164800	924718520	15280	15280	15280	15280	0
120	20241210	164700	924718520	15280	15280	15280	15280	0
121	20241210	164600	924718520	15280	15280	15280	15280	0
122	20241210	164500	924718520	15280	15280	15280	15280	2132
123	20241210	164400	924718520	15280	15280	15280	15280	0
124	20241210	164300	924718520	15280	15280	15280	15280	0
125	20241210	164200	924718520	15280	15280	15280	15280	0
126	20241210	164100	924718520	15280	15280	15280	15280	0
127	20241210	164000	924718520	15280	15280	15280	15280	0
128	20241210	163900	924718520	15280	15280	15280	15280	0
129	20241210	163800	924718520	15280	15280	15280	15280	0
130	20241210	163700	924718520	15280	15280	15280	15280	0
131	20241210	163600	924718520	15280	15280	15280	15280	0
132	20241210	163500	924718520	15280	15280	15280	15280	0
133	20241210	163400	924718520	15280	15280	15280	15280	0
134	20241210	163300	924718520	15280	15280	15280	15280	0
135	20241210	163200	924718520	15280	15280	15280	15280	0
136	20241210	163100	924718520	15280	15280	15280	15280	0
137	20241210	163000	924718520	15280	15280	15280	15280	0
138	20241210	162900	924718520	15280	15280	15280	15280	0
139	20241210	162800	924718520	15280	15280	15280	15280	0
140	20241210	162700	924718520	15280	15280	15280	15280	0
141	20241210	162600	924718520	15280	15280	15280	15280	0
142	20241210	162500	924718520	15280	15280	15280	15280	0
143	20241210	162400	924718520	15280	15280	15280	15280	0
144	20241210	162300	924718520	15280	15280	15280	15280	0
145	20241210	162200	924718520	15280	15280	15280	15280	0
146	20241210	162100	924718520	15280	15280	15280	15280	0
147	20241210	162000	924718520	15280	15280	15280	15280	0
148	20241210	161900	924718520	15280	15280	15280	15280	0
149	20241210	161800	924718520	15280	15280	15280	15280	0
150	20241210	161700	924718520	15280	15280	15280	15280	0
151	20241210	161600	924718520	15280	15280	15280	15280	0
152	20241210	161500	924718520	15280	15280	15280	15280	2132
153	20241210	161400	924718520	15280	15280	15280	15280	0
154	20241210	161300	924718520	15280	15280	15280	15280	0
155	20241210	161200	924718520	15280	15280	15280	15280	0
156	20241210	161100	924718520	15280	15280	15280	15280	0
157	20241210	161000	924718520	15280	15280	15280	15280	0
158	20241210	160900	924718520	15280	15280	15280	15280	0
159	20241210	160800	924718520	15280	15280	15280	15280	0
160	20241210	160700	924718520	15280	15280	15280	15280	0
161	20241210	160600	924718520	15280	15280	15280	15280	0
162	20241210	160500	924718520	15280	15280	15280	15280	0
163	20241210	160400	924718520	15280	15280	15280	15280	0
164	20241210	160300	924718520	15280	15280	15280	15280	0
165	20241210	160200	924718520	15280	15280	15280	15280	0
166	20241210	160100	924718520	15280	15280	15280	15280	0
167	20241210	160000	924718520	15280	15280	15280	15280	0
168	20241210	155900	924718520	15280	15280	15280	15280	0
169	20241210	155800	924718520	15280	15280	15280	15280	0
170	20241210	155700	924718520	15280	15280	15280	15280	0
171	20241210	155600	924718520	15280	15280	15280	15280	0
172	20241210	155500	924718520	15280	15280	15280	15280	0
173	20241210	155400	924718520	15280	15280	15280	15280	0
174	20241210	155300	924718520	15280	15280	15280	15280	0
175	20241210	155200	924718520	15280	15280	15280	15280	0
176	20241210	155100	924718520	15280	15280	15280	15280	0
177	20241210	155000	924718520	15280	15280	15280	15280	0
178	20241210	154900	924718520	15280	15280	15280	15280	0
179	20241210	154800	924718520	15280	15280	15280	15280	0
180	20241210	154700	924718520	15280	15280	15280	15280	0
181	20241210	154600	924718520	15280	15280	15280	15280	0
182	20241210	154500	924718520	15280	15280	15280	15280	2132
183	20241210	154400	924718520	15280	15280	15280	15280	0
184	20241210	154300	924718520	15280	15280	15280	15280	0
185	20241210	154200	924718520	15280	15280	15280	15280	0
186	20241210	154100	924718520	15280	15280	15280	15280	0
187	20241210	154000	924718520	15280	15280	15280	15280	0
188	20241210	153900	924718520	15280	15280	15280	15280	0
189	20241210	153800	924718520	15280	15280	15280	15280	0
190	20241210	153700	924718520	15280	15280	15280	15280	0
191	20241210	153600	924718520	15280	15280	15280	15280	0
192	20241210	153500	924718520	15280	15280	15280	15280	0
193	20241210	153400	924718520	15280	15280	15280	15280	0
194	20241210	153300	924718520	15280	15280	15280	15280	0
195	20241210	153200	924718520	15280	15280	15280	15280	0
196	20241210	153100	924718520	15280	15280	15280	15280	0
197	20241210	153000	924718520	15280	15280	15280	15280	2132
198	20241210	152900	892141560	15310	15310	15310	15310	0
199	20241210	152800	892141560	15310	15310	15310	15310	0
200	20241210	152700	892141560	15310	15310	15310	15310	0
201	20241210	152600	892141560	15310	15310	15310	15310	0
202	20241210	152500	892141560	15310	15310	15310	15310	0
203	20241210	152400	892141560	15310	15310	15310	15310	0
204	20241210	152300	892141560	15310	15310	15310	15310	0
205	20241210	152200	892141560	15310	15310	15310	15310	0
206	20241210	152100	892141560	15310	15310	15310	15310	0
207	20241210	152000	892141560	15310	15310	15310	15310	0
208	20241210	151900	892141560	15310	15300	15310	15300	64
209	20241210	151800	891161750	15310	15340	15340	15310	10
210	20241210	151700	891008380	15310	15310	15340	15310	142
211	20241210	151600	888832180	15320	15330	15330	15320	172
212	20241210	151500	886196340	15320	15300	15340	15300	276
213	20241210	151400	881964800	15330	15300	15340	15290	375
214	20241210	151300	876217250	15290	15300	15320	15280	110
215	20241210	151200	874534960	15280	15300	15310	15280	128
216	20241210	151100	872576260	15300	15310	15310	15300	76
217	20241210	151000	871413060	15280	15290	15300	15280	247
218	20241210	150900	867635240	15280	15290	15300	15280	51
219	20241210	150800	866855570	15290	15290	15300	15280	181
220	20241210	150700	864088980	15290	15290	15300	15280	53
221	20241210	150600	863278510	15270	15290	15290	15270	82
222	20241210	150500	862025550	15280	15270	15280	15260	42
223	20241210	150400	861384290	15270	15270	15270	15270	0
224	20241210	150300	861384290	15270	15290	15290	15270	129
225	20241210	150200	859413060	15260	15260	15260	15260	1
226	20241210	150100	859397800	15270	15290	15290	15260	194
227	20241210	150000	856433720	15270	15280	15290	15260	225
228	20241210	145900	852996360	15260	15260	15260	15260	0
229	20241210	145800	852996360	15260	15260	15280	15260	101
230	20241210	145700	851454100	15280	15280	15280	15260	180
231	20241210	145600	848705490	15260	15260	15260	15260	39
232	20241210	145500	848110350	15260	15260	15300	15260	278
233	20241210	145400	843864740	15250	15260	15270	15250	154
234	20241210	145300	841514600	15270	15270	15270	15270	1
235	20241210	145200	841499330	15260	15280	15280	15260	77
236	20241210	145100	840323970	15260	15280	15280	15260	72
237	20241210	145000	839224690	15280	15280	15320	15280	412
238	20241210	144900	832924230	15310	15300	15320	15280	229
239	20241210	144800	829418320	15300	15290	15320	15280	208
240	20241210	144700	826238460	15300	15300	15330	15300	238
241	20241210	144600	822594470	15300	15310	15330	15280	183
242	20241210	144500	819793530	15300	15310	15310	15300	232
243	20241210	144400	816242020	15310	15320	15330	15300	186
244	20241210	144300	813393790	15320	15320	15320	15320	6
245	20241210	144200	813301870	15320	15340	15340	15320	132
246	20241210	144100	811278830	15330	15330	15330	15330	0
247	20241210	144000	811278830	15330	15330	15340	15310	420
248	20241210	143900	804842380	15330	15330	15330	15330	1
249	20241210	143800	804827050	15330	15330	15330	15330	67
250	20241210	143700	803799940	15340	15340	15340	15340	37
251	20241210	143600	803232360	15340	15340	15340	15330	44
252	20241210	143500	802557760	15340	15310	15340	15310	264
253	20241210	143400	798513840	15310	15310	15310	15310	0
254	20241210	143300	798513840	15310	15330	15330	15310	334
255	20241210	143200	793397500	15340	15340	15340	15340	9
256	20241210	143100	793259440	15340	15340	15340	15340	0
257	20241210	143000	793259440	15340	15340	15340	15340	74
258	20241210	142900	792124280	15340	15340	15340	15340	2
259	20241210	142800	792093600	15340	15340	15340	15340	0
260	20241210	142700	792093600	15340	15340	15340	15340	10
261	20241210	142600	791940200	15340	15340	15340	15340	1
262	20241210	142500	791924860	15340	15340	15340	15340	2
263	20241210	142400	791894180	15330	15340	15350	15330	146
264	20241210	142300	789654870	15340	15340	15340	15330	33
265	20241210	142200	789148670	15340	15340	15340	15340	100
266	20241210	142100	787614670	15340	15340	15340	15340	0
267	20241210	142000	787614670	15340	15320	15350	15320	2794
268	20241210	141900	744779840	15320	15310	15320	15310	375
269	20241210	141800	739037260	15310	15310	15310	15310	5
270	20241210	141700	738960710	15310	15310	15310	15310	39
271	20241210	141600	738363620	15310	15310	15310	15310	1
272	20241210	141500	738348310	15300	15300	15300	15300	42
273	20241210	141400	737705710	15310	15300	15310	15300	80
274	20241210	141300	736481700	15300	15270	15300	15270	34
275	20241210	141200	735961560	15300	15260	15300	15260	71
276	20241210	141100	734877720	15260	15270	15270	15260	35
277	20241210	141000	734343520	15250	15250	15250	15250	0
278	20241210	140900	734343520	15250	15260	15260	15250	30
279	20241210	140800	733886010	15270	15260	15270	15260	50
280	20241210	140700	733123000	15270	15260	15270	15260	16
281	20241210	140600	732878830	15260	15250	15260	15250	30
282	20241210	140500	732421210	15250	15260	15270	15250	48
283	20241210	140400	731688580	15270	15300	15310	15270	80
284	20241210	140300	730464240	15300	15300	15300	15300	15
285	20241210	140200	730234740	15310	15300	15310	15300	75
286	20241210	140100	729087160	15300	15280	15310	15280	49
287	20241210	140000	728337690	15310	15270	15310	15270	6
288	20241210	135900	728246030	15270	15270	15270	15260	37
289	20241210	135800	727681190	15280	15270	15280	15270	15
290	20241210	135700	727452040	15270	15270	15270	15270	34
291	20241210	135600	726932860	15310	15310	15310	15310	7
292	20241210	135500	726825690	15310	15310	15310	15310	26
293	20241210	135400	726427630	15320	15290	15320	15290	83
294	20241210	135300	725156550	15320	15310	15320	15280	59
295	20241210	135200	724253270	15310	15310	15310	15310	25
296	20241210	135100	723870520	15310	15310	15320	15310	31
297	20241210	135000	723395900	15320	15310	15320	15310	57
298	20241210	134900	722522760	15310	15310	15310	15310	225
299	20241210	134800	719078010	15320	15310	15320	15310	12
300	20241210	134700	718894280	15320	15320	15320	15320	36
301	20241210	134600	718342760	15320	15320	15320	15320	8
302	20241210	134500	718220200	15320	15320	15320	15320	1
303	20241210	134400	718204880	15320	15320	15320	15320	37
304	20241210	134300	717638040	15320	15320	15320	15320	0
305	20241210	134200	717638040	15320	15320	15320	15320	16
306	20241210	134100	717392920	15320	15320	15320	15320	10
307	20241210	134000	717239720	15310	15310	15310	15310	189
308	20241210	133900	714346130	15310	15310	15310	15310	0
309	20241210	133800	714346130	15310	15310	15310	15310	38
310	20241210	133700	713764350	15310	15310	15310	15310	44
311	20241210	133600	713090710	15310	15310	15310	15310	0
312	20241210	133500	713090710	15310	15310	15310	15310	1
313	20241210	133400	713075400	15310	15310	15310	15310	37
314	20241210	133300	712508930	15300	15290	15300	15280	319
315	20241210	133200	707628680	15280	15280	15290	15280	10
316	20241210	133100	707475830	15290	15280	15290	15270	239
317	20241210	133000	703825720	15280	15280	15280	15280	0
318	20241210	132900	703825720	15280	15270	15290	15270	3
319	20241210	132800	703779880	15290	15290	15290	15290	79
320	20241210	132700	702571970	15300	15290	15300	15290	37
321	20241210	132600	702005880	15290	15300	15300	15290	36
322	20241210	132500	701455430	15300	15280	15300	15280	331
323	20241210	132400	696397700	15260	15300	15300	15250	202
324	20241210	132300	693313670	15290	15290	15300	15290	7
325	20241210	132200	693206620	15300	15290	15300	15290	2
326	20241210	132100	693176030	15290	15280	15300	15270	1571
327	20241210	132000	669165170	15270	15270	15280	15240	650
328	20241210	131900	659255140	15270	15270	15270	15210	2129
329	20241210	131800	626805270	15270	15270	15270	15270	11
330	20241210	131700	626637300	15270	15280	15280	15270	83
331	20241210	131600	625369530	15280	15280	15280	15280	12
332	20241210	131500	625186170	15280	15280	15280	15280	0
333	20241210	131400	625186170	15280	15280	15280	15280	37
334	20241210	131300	624620810	15280	15280	15280	15250	6
335	20241210	131200	624529170	15270	15280	15280	15250	267
336	20241210	131100	620454520	15280	15280	15280	15280	36
337	20241210	131000	619904440	15280	15280	15280	15280	1
338	20241210	130900	619889160	15270	15270	15270	15270	0
339	20241210	130800	619889160	15270	15280	15280	15270	31
340	20241210	130700	619415680	15280	15280	15280	15280	36
341	20241210	130600	618865600	15280	15280	15290	15280	238
342	20241210	130500	615228870	15270	15270	15270	15270	0
343	20241210	130400	615228870	15270	15270	15270	15270	693
344	20241210	130300	604646760	15270	15260	15270	15260	8
345	20241210	130200	604524670	15260	15260	15260	15260	2
346	20241210	130100	604494150	15250	15250	15250	15250	24
347	20241210	130000	604128150	15250	15250	15250	15240	14
348	20241210	125900	603914660	15270	15250	15270	15250	39
349	20241210	125800	603319890	15270	15260	15270	15240	38
350	20241210	125700	602740720	15240	15220	15270	15220	5
351	20241210	125600	602664510	15270	15260	15270	15220	42
352	20241210	125500	602023690	15270	15270	15270	15270	8
353	20241210	125400	601901530	15260	15270	15270	15200	118
354	20241210	125300	600103710	15270	15260	15270	15260	48
355	20241210	125200	599371220	15260	15260	15270	15210	52
356	20241210	125100	598578320	15260	15240	15270	15190	128
357	20241210	125000	596629290	15270	15270	15270	15270	1
358	20241210	124900	596614020	15230	15240	15240	15200	72
359	20241210	124800	595517500	15230	15250	15250	15190	36
360	20241210	124700	594968910	15240	15220	15260	15210	1583
361	20241210	124600	570829690	15230	15230	15230	15230	0
362	20241210	124500	570829690	15230	15200	15230	15200	53
363	20241210	124400	570023900	15200	15210	15210	15200	47
364	20241210	124300	569309490	15200	15210	15220	15200	47
365	20241210	124200	568594960	15210	15210	15220	15200	49
366	20241210	124100	567849850	15210	15210	15210	15210	33
367	20241210	124000	567347920	15220	15220	15220	15200	16
368	20241210	123900	567104420	15220	15230	15230	15220	10
369	20241210	123800	566952130	15220	15230	15230	15220	164
370	20241210	123700	564455670	15220	15220	15220	15220	1
371	20241210	123600	564440450	15210	15210	15210	15210	37
372	20241210	123500	563877680	15230	15220	15230	15220	16
373	20241210	123400	563634150	15220	15190	15230	15190	34
374	20241210	123300	563116690	15170	15180	15180	15170	39
375	20241210	123200	562525050	15170	15180	15210	15170	95
376	20241210	123100	561083630	15180	15200	15230	15150	77
377	20241210	123000	559914600	15210	15210	15210	15210	7
378	20241210	122900	559808130	15210	15210	15210	15210	4
379	20241210	122800	559747290	15220	15210	15220	15210	37
380	20241210	122700	559184490	15220	15220	15220	15220	46
381	20241210	122600	558484370	15230	15230	15230	15230	10
382	20241210	122500	558332070	15230	15240	15240	15230	32
383	20241210	122400	557844700	15230	15220	15230	15220	41
384	20241210	122300	557220630	15230	15230	15230	15230	7
385	20241210	122200	557114020	15230	15230	15230	15230	36
386	20241210	122100	556565740	15240	15230	15240	15230	13
387	20241210	122000	556367740	15230	15220	15230	15220	64
388	20241210	121900	555393380	15220	15220	15220	15220	1
389	20241210	121800	555378160	15230	15240	15270	15230	88
390	20241210	121700	554036640	15230	15230	15230	15230	0
391	20241210	121600	554036640	15230	15230	15230	15230	35
392	20241210	121500	553503590	15310	15240	15310	15240	37
393	20241210	121400	552939640	15220	15220	15220	15220	0
394	20241210	121300	552939640	15220	15220	15220	15220	36
395	20241210	121200	552391720	15310	15310	15310	15310	1
396	20241210	121100	552376410	15310	15290	15310	15290	177
397	20241210	121000	549668660	15290	15290	15290	15290	0
398	20241210	120900	549668660	15290	15300	15300	15220	109
399	20241210	120800	548005710	15260	15230	15260	15230	121
400	20241210	120700	546162100	15240	15240	15240	15240	12
401	20241210	120600	545979220	15250	15250	15250	15240	12
402	20241210	120500	545796250	15260	15250	15260	15250	2
403	20241210	120400	545765740	15250	15250	15250	15250	62
404	20241210	120300	544820240	15270	15270	15270	15270	0
405	20241210	120200	544820240	15270	15260	15300	15250	57
406	20241210	120100	543950580	15250	15230	15250	15230	95
407	20241210	120000	542502990	15230	15230	15240	15230	148
408	20241210	115900	540248940	15240	15260	15260	15240	8
409	20241210	115800	540127000	15240	15240	15280	15240	277
410	20241210	115700	535899820	15240	15230	15240	15230	44
411	20241210	115600	535229610	15240	15230	15240	15230	3
412	20241210	115500	535183900	15240	15230	15260	15230	46
413	20241210	115400	534482830	15240	15240	15240	15240	10
414	20241210	115300	534330430	15240	15250	15250	15230	52
415	20241210	115200	533538280	15250	15250	15260	15250	10
416	20241210	115100	533385750	15250	15250	15260	15240	78
417	20241210	115000	532196830	15280	15240	15280	15240	58
418	20241210	114900	531311950	15250	15250	15270	15250	24
419	20241210	114800	530945910	15250	15230	15260	15230	92
420	20241210	114700	529543650	15240	15240	15240	15240	28
421	20241210	114600	529116930	15250	15260	15260	15250	31
422	20241210	114500	528644070	15270	15270	15270	15270	36
423	20241210	114400	528094350	15270	15260	15270	15230	40
424	20241210	114300	527484690	15300	15300	15300	15300	2
425	20241210	114200	527454090	15250	15240	15250	15240	41
426	20241210	114100	526829200	15250	15260	15260	15250	38
427	20241210	114000	526249690	15260	15270	15270	15260	11
428	20241210	113900	526081800	15300	15240	15300	15240	40
429	20241210	113800	525471350	15280	15300	15320	15240	103
430	20241210	113700	523897710	15240	15250	15320	15240	78
431	20241210	113600	522707350	15250	15250	15260	15220	31
432	20241210	113500	522235110	15260	15240	15260	15240	298
433	20241210	113400	517691380	15290	15260	15290	15230	66
434	20241210	113300	516684250	15330	15260	15330	15260	37
435	20241210	113200	516119560	15290	15280	15290	15260	131
436	20241210	113100	514118320	15300	15270	15300	15270	731
437	20241210	113000	502945940	15280	15320	15320	15280	743
438	20241210	112900	491580000	15320	15320	15320	15320	14
439	20241210	112800	491365520	15330	15330	15330	15270	591
440	20241210	112700	482327820	15330	15240	15330	15240	56
441	20241210	112600	481471920	15240	15230	15240	15230	93
442	20241210	112500	480055520	15240	15240	15240	15240	37
443	20241210	112400	479491640	15230	15230	15240	15230	137
444	20241210	112300	477405120	15240	15230	15240	15230	43
445	20241210	112200	476750150	15250	15250	15250	15250	7
446	20241210	112100	476643400	15250	15250	15250	15250	68
447	20241210	112000	475606400	15250	15220	15290	15210	732
448	20241210	111900	464455400	15220	15220	15220	15220	39
449	20241210	111800	463861820	15220	15220	15230	15220	44
450	20241210	111700	463191780	15220	15230	15230	15220	27
451	20241210	111600	462780720	15230	15230	15230	15230	0
452	20241210	111500	462780720	15230	15230	15240	15230	46
453	20241210	111400	462080050	15230	15220	15230	15220	41
454	20241210	111300	461456020	15220	15220	15220	15220	0
455	20241210	111200	461456020	15220	15240	15240	15220	47
456	20241210	111100	460739960	15240	15250	15250	15240	15
457	20241210	111000	460511230	15290	15240	15290	15240	36
458	20241210	110900	459962540	15260	15260	15260	15260	0
459	20241210	110800	459962540	15260	15330	15330	15250	73
460	20241210	110700	458848850	15250	15250	15250	15250	46
461	20241210	110600	458147350	15250	15230	15250	15230	36
462	20241210	110500	457599050	15290	15230	15290	15220	1377
463	20241210	110400	436576190	15250	15230	15250	15220	85
464	20241210	110300	435281650	15240	15240	15240	15240	44
465	20241210	110200	434611090	15240	15240	15240	15240	37
466	20241210	110100	434047210	15240	15230	15240	15230	54
467	20241210	110000	433224780	15230	15230	15230	15230	5
468	20241210	105900	433148630	15240	15240	15240	15240	122
469	20241210	105800	431289350	15250	15240	15250	15240	57
470	20241210	105700	430420210	15240	15240	15240	15240	3
471	20241210	105600	430374490	15240	15240	15240	15240	6
472	20241210	105500	430283050	15240	15250	15250	15240	41
473	20241210	105400	429657830	15250	15250	15250	15250	13
474	20241210	105300	429459580	15240	15240	15240	15240	0
475	20241210	105200	429459580	15240	15240	15240	15240	104
476	20241210	105100	427874620	15240	15240	15240	15240	0
477	20241210	105000	427874620	15240	15230	15240	15230	20
478	20241210	104900	427569850	15230	15250	15250	15230	20
479	20241210	104800	427264920	15250	15240	15250	15230	135
480	20241210	104700	425207610	15230	15230	15230	15230	34
481	20241210	104600	424689790	15230	15250	15250	15230	2
482	20241210	104500	424659310	15270	15270	15270	15270	1
483	20241210	104400	424644040	15260	15200	15260	15200	70
484	20241210	104300	423577880	15200	15200	15200	15200	0
485	20241210	104200	423577880	15200	15270	15270	15200	36
486	20241210	104100	423030610	15230	15250	15250	15200	59
487	20241210	104000	422133130	15250	15270	15270	15250	4
488	20241210	103900	422072110	15270	15270	15270	15270	0
489	20241210	103800	422072110	15270	15290	15290	15270	53
490	20241210	103700	421262230	15280	15280	15280	15280	0
491	20241210	103600	421262230	15280	15280	15280	15280	41
492	20241210	103500	420635750	15280	15280	15280	15280	3
493	20241210	103400	420589910	15270	15300	15300	15270	38
494	20241210	103300	420009290	15250	15280	15280	15250	56
495	20241210	103200	419153670	15280	15300	15330	15280	71
496	20241210	103100	418066470	15320	15320	15320	15320	6
497	20241210	103000	417974550	15320	15320	15330	15320	81
498	20241210	102900	416733550	15320	15340	15340	15320	69
499	20241210	102800	415675680	15340	15330	15340	15330	74
500	20241210	102700	414540890	15330	15330	15330	15330	0
501	20241210	102600	414540890	15330	15330	15330	15330	58
502	20241210	102500	413651750	15340	15330	15340	15330	194
503	20241210	102400	410677210	15320	15320	15320	15320	46
504	20241210	102300	409972490	15330	15300	15330	15300	72
505	20241210	102200	408869070	15320	15310	15330	15310	214
506	20241210	102100	405589520	15280	15280	15280	15280	3
507	20241210	102000	405543680	15280	15320	15330	15280	75
508	20241210	101900	404396180	15340	15270	15340	15270	64
509	20241210	101800	403417700	15280	15280	15280	15280	1
510	20241210	101700	403402420	15280	15340	15340	15270	388
511	20241210	101600	397457830	15340	15330	15340	15330	500
512	20241210	101500	389789050	15330	15300	15330	15290	99
513	20241210	101400	388272920	15290	15290	15290	15270	744
514	20241210	101300	376902270	15320	15310	15320	15310	247
515	20241210	101200	373118260	15310	15260	15310	15260	296
516	20241210	101100	368593810	15260	15300	15300	15240	817
517	20241210	101000	356107310	15320	15320	15320	15320	32
518	20241210	100900	355617070	15320	15290	15320	15290	745
519	20241210	100800	344218960	15280	15300	15300	15280	107
520	20241210	100700	342581880	15300	15300	15300	15300	38
521	20241210	100600	342000480	15300	15300	15300	15300	3
522	20241210	100500	341954580	15300	15330	15330	15300	483
523	20241210	100400	334554580	15330	15310	15330	15310	430
524	20241210	100300	327968900	15310	15290	15310	15290	122
525	20241210	100200	326102630	15300	15300	15300	15300	23
526	20241210	100100	325750730	15250	15280	15280	15250	47
527	20241210	100000	325032900	15280	15290	15290	15280	17
528	20241210	095900	324772980	15290	15300	15310	15290	191
529	20241210	095800	321850580	15300	15300	15300	15300	134
530	20241210	095700	319800380	15290	15290	15300	15290	198
531	20241210	095600	316772060	15300	15270	15300	15270	55
532	20241210	095500	315931500	15270	15300	15300	15260	64
533	20241210	095400	314953980	15290	15290	15290	15290	0
534	20241210	095300	314953980	15290	15290	15290	15280	42
535	20241210	095200	314311810	15290	15250	15290	15250	64
536	20241210	095100	313334600	15250	15300	15300	15250	422
537	20241210	095000	306890300	15300	15300	15300	15300	14
538	20241210	094900	306676100	15300	15280	15300	15280	91
539	20241210	094800	305285000	15300	15290	15300	15290	616
540	20241210	094700	295861390	15280	15260	15290	15260	697
541	20241210	094600	285215060	15260	15270	15270	15260	54
542	20241210	094500	284390520	15260	15260	15260	15230	392
543	20241210	094400	278416300	15260	15250	15270	15250	41
544	20241210	094300	277790570	15250	15260	15270	15250	38
545	20241210	094200	277210610	15250	15230	15280	15230	158
546	20241210	094100	274799390	15230	15250	15270	15220	1229
547	20241210	094000	256053880	15260	15250	15260	15250	90
548	20241210	093900	254680540	15250	15280	15280	15250	341
549	20241210	093800	249476560	15290	15260	15290	15250	181
550	20241210	093700	246712280	15260	15280	15280	15220	338
551	20241210	093600	241559030	15270	15270	15270	15270	20
552	20241210	093500	241253630	15260	15210	15270	15200	646
553	20241210	093400	231418370	15230	15260	15260	15180	799
554	20241210	093300	219244110	15260	15280	15280	15260	44
555	20241210	093200	218572360	15280	15240	15280	15240	1432
556	20241210	093100	196709860	15240	15230	15250	15230	838
557	20241210	093000	183933210	15230	15230	15250	15230	583
558	20241210	092900	175046620	15230	15210	15240	15200	169
559	20241210	092800	172475260	15210	15200	15210	15200	60
560	20241210	092700	171563190	15200	15240	15240	15150	619
561	20241210	092600	162145690	15230	15210	15250	15210	510
562	20241210	092500	154379100	15210	15150	15210	15140	840
563	20241210	092400	141638500	15160	15160	15170	15140	82
564	20241210	092300	140396340	15170	15170	15170	15130	863
565	20241210	092200	127334990	15160	15130	15170	15120	450
566	20241210	092100	120523370	15140	15110	15140	15110	94
567	20241210	092000	119102250	15100	15150	15150	15100	54
568	20241210	091900	118284880	15140	15140	15140	15120	534
569	20241210	091800	110201840	15140	15120	15140	15090	108
570	20241210	091700	108570270	15130	15110	15130	15110	18
571	20241210	091600	108297990	15090	15140	15150	15090	801
572	20241210	091500	96179150	15130	15110	15130	15050	1210
573	20241210	091400	77920590	15100	15050	15100	15030	628
574	20241210	091300	68464000	15050	15100	15110	15020	272
575	20241210	091200	64363250	15120	15120	15140	15120	18
576	20241210	091100	64090940	15140	15050	15140	15050	915
577	20241210	091000	50276750	15090	15100	15100	15050	51
578	20241210	090900	49508360	15140	15140	15140	15140	15
579	20241210	090800	49281260	15040	15040	15150	15040	83
580	20241210	090700	48031290	15150	15150	15150	15150	15
581	20241210	090600	47804040	15150	15160	15160	15030	274
582	20241210	090500	43658110	15170	15170	15170	15170	0
583	20241210	090400	43658110	15170	15180	15180	15020	50
584	20241210	090300	42904700	15120	15000	15190	15000	20
585	20241210	090200	42601370	15220	14980	15220	14980	100
586	20241210	090100	41087870	15270	15270	15270	15270	0
587	20241210	090000	41087870	15270	14830	15270	14830	2770