KissMeData/005250/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	184500	864596610	15650	15650	15650	15650	1194
3	20241211	184400	864596610	15650	15650	15650	15650	0
4	20241211	184300	864596610	15650	15650	15650	15650	0
5	20241211	184200	864596610	15650	15650	15650	15650	0
6	20241211	184100	864596610	15650	15650	15650	15650	0
7	20241211	184000	864596610	15650	15650	15650	15650	0
8	20241211	183900	864596610	15650	15650	15650	15650	0
9	20241211	183800	864596610	15650	15650	15650	15650	0
10	20241211	183700	864596610	15650	15650	15650	15650	0
11	20241211	183600	864596610	15650	15650	15650	15650	0
12	20241211	183500	864596610	15650	15650	15650	15650	0
13	20241211	183400	864596610	15650	15650	15650	15650	0
14	20241211	183300	864596610	15650	15650	15650	15650	0
15	20241211	183200	864596610	15650	15650	15650	15650	0
16	20241211	183100	864596610	15650	15650	15650	15650	0
17	20241211	183000	864596610	15650	15650	15650	15650	0
18	20241211	182900	864596610	15650	15650	15650	15650	0
19	20241211	182800	864596610	15650	15650	15650	15650	0
20	20241211	182700	864596610	15650	15650	15650	15650	0
21	20241211	182600	864596610	15650	15650	15650	15650	0
22	20241211	182500	864596610	15650	15650	15650	15650	0
23	20241211	182400	864596610	15650	15650	15650	15650	0
24	20241211	182300	864596610	15650	15650	15650	15650	0
25	20241211	182200	864596610	15650	15650	15650	15650	0
26	20241211	182100	864596610	15650	15650	15650	15650	0
27	20241211	182000	864596610	15650	15650	15650	15650	0
28	20241211	181900	864596610	15650	15650	15650	15650	0
29	20241211	181800	864596610	15650	15650	15650	15650	0
30	20241211	181700	864596610	15650	15650	15650	15650	0
31	20241211	181600	864596610	15650	15650	15650	15650	0
32	20241211	181500	864596610	15650	15650	15650	15650	1194
33	20241211	181400	864596610	15650	15650	15650	15650	0
34	20241211	181300	864596610	15650	15650	15650	15650	0
35	20241211	181200	864596610	15650	15650	15650	15650	0
36	20241211	181100	864596610	15650	15650	15650	15650	0
37	20241211	181000	864596610	15650	15650	15650	15650	0
38	20241211	180900	864596610	15650	15650	15650	15650	0
39	20241211	180800	864596610	15650	15650	15650	15650	0
40	20241211	180700	864596610	15650	15650	15650	15650	0
41	20241211	180600	864596610	15650	15650	15650	15650	0
42	20241211	180500	864596610	15650	15650	15650	15650	0
43	20241211	180400	864596610	15650	15650	15650	15650	0
44	20241211	180300	864596610	15650	15650	15650	15650	0
45	20241211	180200	864596610	15650	15650	15650	15650	0
46	20241211	180100	864596610	15650	15650	15650	15650	0
47	20241211	180000	864596610	15650	15650	15650	15650	0
48	20241211	175900	864596610	15650	15650	15650	15650	0
49	20241211	175800	864596610	15650	15650	15650	15650	0
50	20241211	175700	864596610	15650	15650	15650	15650	0
51	20241211	175600	864596610	15650	15650	15650	15650	0
52	20241211	175500	864596610	15650	15650	15650	15650	0
53	20241211	175400	864596610	15650	15650	15650	15650	0
54	20241211	175300	864596610	15650	15650	15650	15650	0
55	20241211	175200	864596610	15650	15650	15650	15650	0
56	20241211	175100	864596610	15650	15650	15650	15650	0
57	20241211	175000	864596610	15650	15650	15650	15650	0
58	20241211	174900	864596610	15650	15650	15650	15650	0
59	20241211	174800	864596610	15650	15650	15650	15650	0
60	20241211	174700	864596610	15650	15650	15650	15650	0
61	20241211	174600	864596610	15650	15650	15650	15650	0
62	20241211	174500	864596610	15650	15650	15650	15650	1194
63	20241211	174400	864596610	15650	15650	15650	15650	0
64	20241211	174300	864596610	15650	15650	15650	15650	0
65	20241211	174200	864596610	15650	15650	15650	15650	0
66	20241211	174100	864596610	15650	15650	15650	15650	0
67	20241211	174000	864596610	15650	15650	15650	15650	0
68	20241211	173900	864596610	15650	15650	15650	15650	0
69	20241211	173800	864596610	15650	15650	15650	15650	0
70	20241211	173700	864596610	15650	15650	15650	15650	0
71	20241211	173600	864596610	15650	15650	15650	15650	0
72	20241211	173500	864596610	15650	15650	15650	15650	0
73	20241211	173400	864596610	15650	15650	15650	15650	0
74	20241211	173300	864596610	15650	15650	15650	15650	0
75	20241211	173200	864596610	15650	15650	15650	15650	0
76	20241211	173100	864596610	15650	15650	15650	15650	0
77	20241211	173000	864596610	15650	15650	15650	15650	0
78	20241211	172900	864596610	15650	15650	15650	15650	0
79	20241211	172800	864596610	15650	15650	15650	15650	0
80	20241211	172700	864596610	15650	15650	15650	15650	0
81	20241211	172600	864596610	15650	15650	15650	15650	0
82	20241211	172500	864596610	15650	15650	15650	15650	0
83	20241211	172400	864596610	15650	15650	15650	15650	0
84	20241211	172300	864596610	15650	15650	15650	15650	0
85	20241211	172200	864596610	15650	15650	15650	15650	0
86	20241211	172100	864596610	15650	15650	15650	15650	0
87	20241211	172000	864596610	15650	15650	15650	15650	0
88	20241211	171900	864596610	15650	15650	15650	15650	0
89	20241211	171800	864596610	15650	15650	15650	15650	0
90	20241211	171700	864596610	15650	15650	15650	15650	0
91	20241211	171600	864596610	15650	15650	15650	15650	0
92	20241211	171500	864596610	15650	15650	15650	15650	1194
93	20241211	171400	864596610	15650	15650	15650	15650	0
94	20241211	171300	864596610	15650	15650	15650	15650	0
95	20241211	171200	864596610	15650	15650	15650	15650	0
96	20241211	171100	864596610	15650	15650	15650	15650	0
97	20241211	171000	864596610	15650	15650	15650	15650	0
98	20241211	170900	864596610	15650	15650	15650	15650	0
99	20241211	170800	864596610	15650	15650	15650	15650	0
100	20241211	170700	864596610	15650	15650	15650	15650	0
101	20241211	170600	864596610	15650	15650	15650	15650	0
102	20241211	170500	864596610	15650	15650	15650	15650	0
103	20241211	170400	864596610	15650	15650	15650	15650	0
104	20241211	170300	864596610	15650	15650	15650	15650	0
105	20241211	170200	864596610	15650	15650	15650	15650	0
106	20241211	170100	864596610	15650	15650	15650	15650	0
107	20241211	170000	864596610	15650	15650	15650	15650	0
108	20241211	165900	864596610	15650	15650	15650	15650	0
109	20241211	165800	864596610	15650	15650	15650	15650	0
110	20241211	165700	864596610	15650	15650	15650	15650	0
111	20241211	165600	864596610	15650	15650	15650	15650	0
112	20241211	165500	864596610	15650	15650	15650	15650	0
113	20241211	165400	864596610	15650	15650	15650	15650	0
114	20241211	165300	864596610	15650	15650	15650	15650	0
115	20241211	165200	864596610	15650	15650	15650	15650	0
116	20241211	165100	864596610	15650	15650	15650	15650	0
117	20241211	165000	864596610	15650	15650	15650	15650	0
118	20241211	164900	864596610	15650	15650	15650	15650	0
119	20241211	164800	864596610	15650	15650	15650	15650	0
120	20241211	164700	864596610	15650	15650	15650	15650	0
121	20241211	164600	864596610	15650	15650	15650	15650	0
122	20241211	164500	864596610	15650	15650	15650	15650	1194
123	20241211	164400	864596610	15650	15650	15650	15650	0
124	20241211	164300	864596610	15650	15650	15650	15650	0
125	20241211	164200	864596610	15650	15650	15650	15650	0
126	20241211	164100	864596610	15650	15650	15650	15650	0
127	20241211	164000	864596610	15650	15650	15650	15650	0
128	20241211	163900	864596610	15650	15650	15650	15650	0
129	20241211	163800	864596610	15650	15650	15650	15650	0
130	20241211	163700	864596610	15650	15650	15650	15650	0
131	20241211	163600	864596610	15650	15650	15650	15650	0
132	20241211	163500	864596610	15650	15650	15650	15650	0
133	20241211	163400	864596610	15650	15650	15650	15650	0
134	20241211	163300	864596610	15650	15650	15650	15650	0
135	20241211	163200	864596610	15650	15650	15650	15650	0
136	20241211	163100	864596610	15650	15650	15650	15650	0
137	20241211	163000	864596610	15650	15650	15650	15650	0
138	20241211	162900	864596610	15650	15650	15650	15650	0
139	20241211	162800	864596610	15650	15650	15650	15650	0
140	20241211	162700	864596610	15650	15650	15650	15650	0
141	20241211	162600	864596610	15650	15650	15650	15650	0
142	20241211	162500	864596610	15650	15650	15650	15650	0
143	20241211	162400	864596610	15650	15650	15650	15650	0
144	20241211	162300	864596610	15650	15650	15650	15650	0
145	20241211	162200	864596610	15650	15650	15650	15650	0
146	20241211	162100	864596610	15650	15650	15650	15650	0
147	20241211	162000	864596610	15650	15650	15650	15650	0
148	20241211	161900	864596610	15650	15650	15650	15650	0
149	20241211	161800	864596610	15650	15650	15650	15650	0
150	20241211	161700	864596610	15650	15650	15650	15650	0
151	20241211	161600	864596610	15650	15650	15650	15650	0
152	20241211	161500	864596610	15650	15650	15650	15650	1194
153	20241211	161400	864596610	15650	15650	15650	15650	0
154	20241211	161300	864596610	15650	15650	15650	15650	0
155	20241211	161200	864596610	15650	15650	15650	15650	0
156	20241211	161100	864596610	15650	15650	15650	15650	0
157	20241211	161000	864596610	15650	15650	15650	15650	0
158	20241211	160900	864596610	15650	15650	15650	15650	0
159	20241211	160800	864596610	15650	15650	15650	15650	0
160	20241211	160700	864596610	15650	15650	15650	15650	0
161	20241211	160600	864596610	15650	15650	15650	15650	0
162	20241211	160500	864596610	15650	15650	15650	15650	0
163	20241211	160400	864596610	15650	15650	15650	15650	0
164	20241211	160300	864596610	15650	15650	15650	15650	0
165	20241211	160200	864596610	15650	15650	15650	15650	0
166	20241211	160100	864596610	15650	15650	15650	15650	0
167	20241211	160000	864596610	15650	15650	15650	15650	0
168	20241211	155900	864596610	15650	15650	15650	15650	0
169	20241211	155800	864596610	15650	15650	15650	15650	0
170	20241211	155700	864596610	15650	15650	15650	15650	0
171	20241211	155600	864596610	15650	15650	15650	15650	0
172	20241211	155500	864596610	15650	15650	15650	15650	0
173	20241211	155400	864596610	15650	15650	15650	15650	0
174	20241211	155300	864596610	15650	15650	15650	15650	0
175	20241211	155200	864596610	15650	15650	15650	15650	0
176	20241211	155100	864596610	15650	15650	15650	15650	0
177	20241211	155000	864596610	15650	15650	15650	15650	0
178	20241211	154900	864596610	15650	15650	15650	15650	0
179	20241211	154800	864596610	15650	15650	15650	15650	0
180	20241211	154700	864596610	15650	15650	15650	15650	0
181	20241211	154600	864596610	15650	15650	15650	15650	0
182	20241211	154500	864596610	15650	15650	15650	15650	1194
183	20241211	154400	864596610	15650	15650	15650	15650	0
184	20241211	154300	864596610	15650	15650	15650	15650	0
185	20241211	154200	864596610	15650	15650	15650	15650	0
186	20241211	154100	864596610	15650	15650	15650	15650	0
187	20241211	154000	864596610	15650	15650	15650	15650	0
188	20241211	153900	864596610	15650	15650	15650	15650	0
189	20241211	153800	864596610	15650	15650	15650	15650	0
190	20241211	153700	864596610	15650	15650	15650	15650	0
191	20241211	153600	864596610	15650	15650	15650	15650	0
192	20241211	153500	864596610	15650	15650	15650	15650	0
193	20241211	153400	864596610	15650	15650	15650	15650	0
194	20241211	153300	864596610	15650	15650	15650	15650	0
195	20241211	153200	864596610	15650	15650	15650	15650	0
196	20241211	153100	864596610	15650	15650	15650	15650	0
197	20241211	153000	864596610	15650	15650	15650	15650	1194
198	20241211	152900	845910510	15640	15640	15640	15640	0
199	20241211	152800	845910510	15640	15640	15640	15640	0
200	20241211	152700	845910510	15640	15640	15640	15640	0
201	20241211	152600	845910510	15640	15640	15640	15640	0
202	20241211	152500	845910510	15640	15640	15640	15640	0
203	20241211	152400	845910510	15640	15640	15640	15640	0
204	20241211	152300	845910510	15640	15640	15640	15640	0
205	20241211	152200	845910510	15640	15640	15640	15640	0
206	20241211	152100	845910510	15640	15640	15640	15640	0
207	20241211	152000	845910510	15640	15640	15640	15640	0
208	20241211	151900	845910510	15640	15640	15650	15640	394
209	20241211	151800	839746140	15650	15650	15650	15650	1
210	20241211	151700	839730490	15650	15660	15660	15650	126
211	20241211	151600	837758490	15660	15650	15660	15650	370
212	20241211	151500	831964310	15650	15650	15650	15650	3
213	20241211	151400	831917360	15650	15660	15660	15650	30
214	20241211	151300	831447580	15660	15660	15670	15660	495
215	20241211	151200	823695460	15660	15660	15670	15660	308
216	20241211	151100	818871130	15660	15670	15670	15660	524
217	20241211	151000	810661070	15650	15650	15650	15650	4
218	20241211	150900	810598470	15650	15640	15660	15640	376
219	20241211	150800	804712080	15640	15640	15650	15640	103
220	20241211	150700	803100160	15640	15640	15640	15640	2
221	20241211	150600	803068880	15640	15640	15640	15640	5
222	20241211	150500	802990680	15640	15640	15640	15640	4
223	20241211	150400	802928120	15640	15650	15650	15640	233
224	20241211	150300	799281680	15660	15650	15660	15650	74
225	20241211	150200	798122870	15650	15650	15650	15650	3
226	20241211	150100	798075920	15650	15650	15650	15650	2
227	20241211	150000	798044620	15650	15660	15660	15650	458
228	20241211	145900	790872660	15660	15650	15660	15650	82
229	20241211	145800	789588550	15650	15650	15660	15650	7
230	20241211	145700	789478990	15650	15650	15650	15650	28
231	20241211	145600	789040790	15650	15660	15660	15650	71
232	20241211	145500	787928950	15660	15660	15660	15660	101
233	20241211	145400	786347290	15670	15660	15670	15660	63
234	20241211	145300	785360700	15660	15660	15660	15660	192
235	20241211	145200	782353980	15650	15650	15650	15640	61
236	20241211	145100	781399360	15650	15630	15650	15630	112
237	20241211	145000	779647630	15630	15620	15630	15620	15
238	20241211	144900	779413200	15620	15610	15620	15610	891
239	20241211	144800	765503220	15600	15600	15600	15600	107
240	20241211	144700	763834020	15610	15610	15610	15610	1
241	20241211	144600	763818410	15610	15610	15610	15600	70
242	20241211	144500	762726020	15600	15600	15600	15600	0
243	20241211	144400	762726020	15600	15600	15600	15600	1
244	20241211	144300	762710420	15600	15580	15610	15580	114
245	20241211	144200	760933350	15580	15580	15580	15580	0
246	20241211	144100	760933350	15580	15590	15590	15580	3
247	20241211	144000	760886600	15580	15590	15590	15580	126
248	20241211	143900	758923050	15580	15580	15580	15580	3
249	20241211	143800	758876310	15580	15580	15580	15580	50
250	20241211	143700	758097310	15580	15580	15580	15580	29
251	20241211	143600	757645490	15580	15580	15580	15580	0
252	20241211	143500	757645490	15580	15570	15590	15570	32
253	20241211	143400	757146930	15580	15570	15580	15560	80
254	20241211	143300	755901760	15560	15560	15560	15560	3
255	20241211	143200	755855080	15560	15570	15580	15560	30
256	20241211	143100	755388250	15580	15600	15600	15550	532
257	20241211	143000	747105360	15610	15560	15610	15560	64
258	20241211	142900	746108490	15560	15550	15570	15550	12
259	20241211	142800	745921690	15560	15570	15580	15560	3
260	20241211	142700	745874980	15570	15550	15570	15550	29
261	20241211	142600	745424000	15550	15530	15550	15530	4
262	20241211	142500	745361860	15530	15530	15530	15530	0
263	20241211	142400	745361860	15530	15580	15580	15530	320
264	20241211	142300	740384630	15580	15580	15580	15580	0
265	20241211	142200	740384630	15580	15580	15580	15580	2
266	20241211	142100	740353470	15580	15580	15580	15580	28
267	20241211	142000	739917230	15580	15550	15580	15550	15
268	20241211	141900	739683620	15590	15570	15590	15570	48
269	20241211	141800	738935460	15570	15540	15570	15540	250
270	20241211	141700	735047770	15540	15540	15540	15540	0
271	20241211	141600	735047770	15540	15520	15550	15520	11
272	20241211	141500	734876860	15520	15520	15520	15520	28
273	20241211	141400	734442300	15530	15530	15530	15530	11
274	20241211	141300	734271470	15520	15520	15520	15520	32
275	20241211	141200	733774830	15530	15530	15530	15530	1
276	20241211	141100	733759300	15520	15530	15530	15510	140
277	20241211	141000	731587780	15520	15510	15520	15510	58
278	20241211	140900	730687920	15510	15520	15520	15510	3
279	20241211	140800	730641380	15530	15510	15530	15500	33
280	20241211	140700	730129220	15520	15500	15520	15490	374
281	20241211	140600	724331340	15490	15490	15490	15490	0
282	20241211	140500	724331340	15490	15490	15490	15490	2
283	20241211	140400	724300360	15510	15520	15530	15510	10
284	20241211	140300	724145160	15520	15520	15520	15520	2
285	20241211	140200	724114120	15520	15520	15530	15500	227
286	20241211	140100	720591090	15520	15520	15520	15520	35
287	20241211	140000	720047890	15530	15530	15530	15530	10
288	20241211	135900	719892590	15530	15530	15530	15530	3
289	20241211	135800	719846000	15550	15540	15550	15520	13
290	20241211	135700	719644010	15540	15510	15540	15510	2
291	20241211	135600	719612960	15470	15540	15540	15450	1614
292	20241211	135500	694589370	15550	15550	15550	15550	10
293	20241211	135400	694433870	15540	15540	15540	15540	3
294	20241211	135300	694387250	15540	15550	15550	15540	38
295	20241211	135200	693796630	15550	15530	15550	15520	45
296	20241211	135100	693097540	15530	15530	15530	15530	0
297	20241211	135000	693097540	15530	15530	15540	15520	15
298	20241211	134900	692864600	15540	15530	15540	15530	2
299	20241211	134800	692833530	15540	15520	15540	15520	42
300	20241211	134700	692181570	15520	15520	15520	15520	5
301	20241211	134600	692103970	15520	15520	15520	15520	2
302	20241211	134500	692072930	15530	15510	15530	15510	88
303	20241211	134400	690707750	15520	15520	15520	15520	34
304	20241211	134300	690180070	15520	15530	15540	15520	24
305	20241211	134200	689807260	15520	15520	15520	15520	28
306	20241211	134100	689372700	15530	15530	15530	15530	9
307	20241211	134000	689232930	15540	15540	15540	15540	0
308	20241211	133900	689232930	15540	15540	15540	15540	31
309	20241211	133800	688751190	15550	15550	15550	15550	10
310	20241211	133700	688595690	15540	15540	15540	15540	30
311	20241211	133600	688129490	15550	15550	15550	15550	10
312	20241211	133500	687973990	15540	15540	15540	15540	2
313	20241211	133400	687942910	15530	15530	15530	15530	81
314	20241211	133300	686684980	15540	15540	15540	15540	10
315	20241211	133200	686529580	15530	15540	15540	15530	5
316	20241211	133100	686451920	15560	15580	15580	15550	15
317	20241211	133000	686218320	15590	15590	15590	15590	35
318	20241211	132900	685672670	15580	15560	15580	15560	126
319	20241211	132800	683710200	15550	15550	15550	15530	33
320	20241211	132700	683197130	15550	15550	15550	15550	0
321	20241211	132600	683197130	15550	15530	15570	15530	114
322	20241211	132500	681423530	15520	15550	15550	15520	38
323	20241211	132400	680832930	15560	15550	15560	15540	26
324	20241211	132300	680428630	15530	15550	15550	15530	10
325	20241211	132200	680273210	15560	15560	15560	15560	0
326	20241211	132100	680273210	15560	15570	15570	15550	17
327	20241211	132000	680008690	15550	15560	15570	15540	66
328	20241211	131900	678981990	15560	15570	15580	15560	104
329	20241211	131800	677363040	15560	15560	15560	15560	0
330	20241211	131700	677363040	15560	15560	15560	15560	29
331	20241211	131600	676911800	15560	15560	15560	15560	2
332	20241211	131500	676880680	15550	15550	15550	15550	0
333	20241211	131400	676880680	15550	15560	15560	15550	101
334	20241211	131300	675309850	15560	15560	15560	15560	0
335	20241211	131200	675309850	15560	15580	15580	15560	2
336	20241211	131100	675278710	15540	15540	15550	15540	279
337	20241211	131000	670940620	15530	15530	15530	15520	277
338	20241211	130900	666638830	15510	15580	15580	15470	1228
339	20241211	130800	647561610	15580	15580	15580	15580	0
340	20241211	130700	647561610	15580	15560	15580	15560	2
341	20241211	130600	647530470	15580	15580	15580	15580	1
342	20241211	130500	647514890	15580	15580	15580	15580	0
343	20241211	130400	647514890	15580	15560	15580	15560	10
344	20241211	130300	647359230	15550	15550	15550	15540	52
345	20241211	130200	646550910	15540	15550	15550	15540	50
346	20241211	130100	645773810	15540	15540	15540	15540	28
347	20241211	130000	645338690	15550	15550	15550	15550	1
348	20241211	125900	645323140	15550	15550	15550	15550	60
349	20241211	125800	644390140	15540	15540	15540	15540	46
350	20241211	125700	643675300	15550	15550	15550	15550	10
351	20241211	125600	643519800	15550	15550	15550	15550	16
352	20241211	125500	643271000	15540	15560	15560	15540	40
353	20241211	125400	642649180	15560	15560	15560	15560	8
354	20241211	125300	642524700	15560	15560	15560	15560	7
355	20241211	125200	642415780	15550	15560	15560	15550	42
356	20241211	125100	641762540	15560	15560	15560	15550	15
357	20241211	125000	641529210	15560	15590	15590	15560	137
358	20241211	124900	639395890	15590	15600	15600	15590	44
359	20241211	124800	638709540	15590	15590	15590	15590	2
360	20241211	124700	638678360	15610	15590	15610	15590	57
361	20241211	124600	637789430	15590	15580	15590	15580	62
362	20241211	124500	636823440	15560	15570	15600	15560	85
363	20241211	124400	635500110	15560	15550	15560	15550	37
364	20241211	124300	634924680	15560	15560	15560	15560	7
365	20241211	124200	634815760	15560	15560	15560	15560	33
366	20241211	124100	634302280	15560	15540	15560	15540	91
367	20241211	124000	632887870	15550	15560	15560	15550	34
368	20241211	123900	632358880	15560	15550	15560	15550	22
369	20241211	123800	632016750	15550	15560	15560	15550	19
370	20241211	123700	631721200	15530	15520	15530	15520	63
371	20241211	123600	630742940	15500	15550	15560	15500	219
372	20241211	123500	627343650	15560	15560	15560	15560	14
373	20241211	123400	627125810	15560	15560	15560	15560	7
374	20241211	123300	627016890	15560	15570	15570	15560	33
375	20241211	123200	626503320	15570	15570	15570	15570	7
376	20241211	123100	626394330	15570	15570	15570	15570	8
377	20241211	123000	626269770	15560	15570	15570	15560	73
378	20241211	122900	625133850	15570	15570	15580	15570	38
379	20241211	122800	624542120	15580	15570	15580	15570	20
380	20241211	122700	624230570	15580	15590	15590	15580	31
381	20241211	122600	623747520	15580	15580	15590	15580	41
382	20241211	122500	623108700	15580	15580	15590	15580	29
383	20241211	122400	622656710	15590	15590	15590	15590	8
384	20241211	122300	622531990	15600	15600	15600	15590	21
385	20241211	122200	622204430	15590	15590	15600	15590	61
386	20241211	122100	621253400	15600	15590	15610	15580	134
387	20241211	122000	619165300	15610	15630	15630	15600	66
388	20241211	121900	618134790	15620	15590	15620	15590	73
389	20241211	121800	616996170	15600	15620	15620	15600	156
390	20241211	121700	614562090	15610	15610	15620	15610	25
391	20241211	121600	614171800	15600	15610	15610	15600	147
392	20241211	121500	611878390	15620	15600	15620	15600	39
393	20241211	121400	611269610	15600	15600	15600	15600	11
394	20241211	121300	611098010	15620	15620	15620	15620	13
395	20241211	121200	610894950	15600	15630	15640	15600	50
396	20241211	121100	610114110	15640	15650	15650	15640	13
397	20241211	121000	609910690	15660	15630	15660	15630	653
398	20241211	120900	599687640	15660	15610	15660	15610	1043
399	20241211	120800	583364030	15620	15600	15630	15600	1047
400	20241211	120700	567022130	15610	15610	15610	15600	14
401	20241211	120600	566803660	15600	15600	15610	15600	26
402	20241211	120500	566397920	15610	15660	15660	15610	1029
403	20241211	120400	550330450	15650	15660	15660	15650	19
404	20241211	120300	550032970	15660	15650	15660	15650	24
405	20241211	120200	549657250	15660	15650	15660	15650	38
406	20241211	120100	549062230	15650	15650	15660	15650	104
407	20241211	120000	547434450	15650	15660	15660	15650	48
408	20241211	115900	546682820	15660	15640	15670	15640	24
409	20241211	115800	546307060	15640	15630	15640	15630	27
410	20241211	115700	545884840	15640	15650	15650	15630	21
411	20241211	115600	545556480	15640	15640	15640	15630	29
412	20241211	115500	545102990	15640	15630	15640	15630	9
413	20241211	115400	544962290	15640	15640	15640	15640	19
414	20241211	115300	544665130	15630	15640	15640	15620	353
415	20241211	115200	539148860	15640	15640	15640	15640	25
416	20241211	115100	538757860	15640	15640	15640	15640	88
417	20241211	115000	537381540	15640	15660	15670	15630	248
418	20241211	114900	533498030	15670	15660	15670	15660	48
419	20241211	114800	532746200	15670	15650	15670	15650	338
420	20241211	114700	527455630	15650	15680	15680	15640	1276
421	20241211	114600	507492240	15670	15670	15680	15660	146
422	20241211	114500	505204430	15680	15670	15680	15670	4
423	20241211	114400	505141720	15670	15660	15670	15660	82
424	20241211	114300	503856870	15660	15670	15670	15650	161
425	20241211	114200	501336830	15660	15650	15660	15650	196
426	20241211	114100	498269420	15640	15640	15640	15640	26
427	20241211	114000	497862780	15630	15640	15640	15630	42
428	20241211	113900	497206180	15640	15650	15650	15640	68
429	20241211	113800	496142120	15640	15640	15640	15640	28
430	20241211	113700	495704200	15650	15630	15650	15630	48
431	20241211	113600	494953350	15630	15630	15630	15630	18
432	20241211	113500	494672010	15630	15640	15640	15630	21
433	20241211	113400	494343680	15630	15670	15670	15630	996
434	20241211	113300	478766390	15670	15670	15670	15670	4
435	20241211	113200	478703710	15660	15670	15670	15660	34
436	20241211	113100	478171240	15640	15640	15640	15640	0
437	20241211	113000	478171240	15640	15640	15640	15640	1
438	20241211	112900	478155600	15650	15650	15650	15650	73
439	20241211	112800	477013150	15630	15630	15630	15630	15
440	20241211	112700	476778700	15630	15630	15630	15620	135
441	20241211	112600	474669850	15640	15640	15650	15640	107
442	20241211	112500	472995960	15640	15620	15640	15620	25
443	20241211	112400	472605210	15630	15620	15630	15620	34
444	20241211	112300	472074060	15630	15630	15630	15630	7
445	20241211	112200	471964650	15630	15620	15630	15620	31
446	20241211	112100	471480320	15620	15630	15630	15620	13
447	20241211	112000	471277220	15630	15630	15630	15630	13
448	20241211	111900	471074030	15630	15630	15630	15630	4
449	20241211	111800	471011510	15610	15670	15670	15610	200
450	20241211	111700	467883370	15670	15690	15690	15670	16
451	20241211	111600	467632490	15690	15690	15690	15690	12
452	20241211	111500	467444210	15690	15680	15690	15680	26
453	20241211	111400	467036310	15670	15660	15670	15660	20
454	20241211	111300	466723020	15650	15660	15660	15650	39
455	20241211	111200	466112570	15650	15640	15650	15640	25
456	20241211	111100	465721380	15630	15630	15630	15630	30
457	20241211	111000	465252480	15630	15640	15640	15630	60
458	20241211	110900	464314420	15640	15620	15660	15620	864
459	20241211	110800	450811710	15600	15610	15620	15600	58
460	20241211	110700	449906260	15610	15650	15650	15570	1363
461	20241211	110600	428625080	15660	15660	15660	15660	7
462	20241211	110500	428515460	15670	15650	15670	15650	83
463	20241211	110400	427216250	15660	15680	15680	15660	70
464	20241211	110300	426119370	15680	15680	15680	15680	14
465	20241211	110200	425899850	15680	15680	15680	15670	16
466	20241211	110100	425649060	15690	15650	15690	15650	177
467	20241211	110000	422876240	15650	15640	15650	15640	9
468	20241211	105900	422735400	15640	15630	15640	15620	95
469	20241211	105800	421250400	15620	15630	15630	15620	15
470	20241211	105700	421015960	15630	15630	15630	15630	4
471	20241211	105600	420953440	15620	15700	15700	15610	1539
472	20241211	105500	396874240	15700	15700	15700	15700	35
473	20241211	105400	396324740	15690	15670	15690	15670	556
474	20241211	105300	387604570	15670	15670	15680	15670	208
475	20241211	105200	384345070	15650	15650	15650	15650	2
476	20241211	105100	384313770	15650	15630	15650	15620	159
477	20241211	105000	381829480	15640	15670	15670	15640	232
478	20241211	104900	378195300	15680	15630	15680	15630	294
479	20241211	104800	373594850	15630	15620	15630	15620	112
480	20241211	104700	371845210	15620	15640	15640	15620	125
481	20241211	104600	369892620	15640	15640	15640	15640	17
482	20241211	104500	369626740	15640	15650	15650	15640	6
483	20241211	104400	369532880	15650	15660	15660	15650	21
484	20241211	104300	369204050	15660	15660	15660	15660	16
485	20241211	104200	368953490	15670	15670	15670	15660	482
486	20241211	104100	361401020	15670	15660	15670	15660	46
487	20241211	104000	360680560	15650	15640	15660	15640	193
488	20241211	103900	357659750	15640	15610	15640	15610	45
489	20241211	103800	356956460	15620	15620	15620	15590	203
490	20241211	103700	353789650	15620	15630	15630	15620	8
491	20241211	103600	353664650	15630	15650	15650	15630	13
492	20241211	103500	353461260	15660	15660	15670	15660	182
493	20241211	103400	350610990	15650	15630	15650	15630	606
494	20241211	103300	341132880	15630	15630	15630	15630	8
495	20241211	103200	341007840	15620	15620	15620	15620	30
496	20241211	103100	340539240	15630	15630	15640	15620	32
497	20241211	103000	340038930	15630	15630	15630	15630	26
498	20241211	102900	339632550	15630	15640	15640	15630	45
499	20241211	102800	338929160	15630	15630	15630	15630	26
500	20241211	102700	338522780	15630	15630	15670	15620	190
501	20241211	102600	335552850	15670	15670	15670	15660	93
502	20241211	102500	334096020	15670	15670	15670	15660	421
503	20241211	102400	327499160	15670	15600	15670	15600	296
504	20241211	102300	322880370	15580	15580	15590	15570	5
505	20241211	102200	322802470	15550	15610	15610	15550	446
506	20241211	102100	315854430	15590	15680	15680	15590	1053
507	20241211	102000	299412570	15680	15680	15680	15680	11
508	20241211	101900	299240090	15670	15690	15690	15660	53
509	20241211	101800	298409090	15690	15680	15690	15670	172
510	20241211	101700	295712340	15680	15670	15680	15670	47
511	20241211	101600	294975580	15670	15600	15670	15600	1574
512	20241211	101500	270394990	15590	15590	15590	15580	103
513	20241211	101400	268789240	15580	15570	15580	15570	225
514	20241211	101300	265284940	15550	15530	15550	15500	759
515	20241211	101200	253489850	15510	15570	15570	15500	1338
516	20241211	101100	232718670	15570	15540	15570	15540	773
517	20241211	101000	220689430	15540	15540	15540	15540	14
518	20241211	100900	220471870	15540	15540	15540	15540	8
519	20241211	100800	220347550	15530	15540	15540	15530	23
520	20241211	100700	219990280	15540	15530	15540	15530	145
521	20241211	100600	217738420	15530	15460	15530	15460	195
522	20241211	100500	214715560	15460	15520	15520	15450	15
523	20241211	100400	214483070	15430	15500	15520	15430	740
524	20241211	100300	203011050	15500	15510	15520	15500	422
525	20241211	100200	196461990	15500	15500	15500	15490	75
526	20241211	100100	195299560	15500	15490	15500	15490	7
527	20241211	100000	195191090	15500	15500	15500	15500	17
528	20241211	095900	194927590	15500	15500	15500	15500	3
529	20241211	095800	194881090	15500	15530	15530	15500	197
530	20241211	095700	191824080	15530	15530	15530	15530	26
531	20241211	095600	191420300	15530	15530	15530	15530	8
532	20241211	095500	191296060	15520	15530	15530	15520	24
533	20241211	095400	190923480	15540	15520	15540	15520	63
534	20241211	095300	189944940	15530	15510	15530	15510	17
535	20241211	095200	189681060	15520	15570	15570	15500	631
536	20241211	095100	179875350	15560	15540	15580	15540	323
537	20241211	095000	174851950	15540	15530	15540	15530	18
538	20241211	094900	174572320	15530	15520	15530	15520	222
539	20241211	094800	171125970	15520	15480	15520	15480	531
540	20241211	094700	162895670	15480	15480	15480	15480	0
541	20241211	094600	162895670	15480	15440	15480	15440	520
542	20241211	094500	154856810	15440	15410	15440	15410	701
543	20241211	094400	144047900	15410	15420	15420	15410	59
544	20241211	094300	143138560	15420	15420	15420	15420	27
545	20241211	094200	142722220	15420	15410	15420	15410	128
546	20241211	094100	140749420	15410	15400	15410	15400	110
547	20241211	094000	139055380	15390	15400	15400	15390	112
548	20241211	093900	137331580	15370	15350	15370	15350	407
549	20241211	093800	131081350	15350	15330	15350	15310	1579
550	20241211	093700	106899420	15370	15340	15370	15340	62
551	20241211	093600	105948150	15320	15380	15380	15320	1631
552	20241211	093500	80911890	15400	15400	15400	15400	0
553	20241211	093400	80911890	15400	15390	15400	15380	52
554	20241211	093300	80111420	15390	15390	15390	15390	2
555	20241211	093200	80080640	15400	15400	15400	15400	25
556	20241211	093100	79695640	15400	15400	15400	15400	9
557	20241211	093000	79557040	15400	15400	15400	15400	9
558	20241211	092900	79418440	15400	15400	15400	15400	22
559	20241211	092800	79079640	15400	15400	15400	15400	23
560	20241211	092700	78725440	15400	15400	15400	15400	4
561	20241211	092600	78663840	15400	15380	15400	15380	108
562	20241211	092500	77001670	15380	15380	15380	15380	35
563	20241211	092400	76463370	15380	15380	15380	15380	11
564	20241211	092300	76294190	15380	15380	15380	15380	30
565	20241211	092200	75832790	15380	15380	15380	15380	4
566	20241211	092100	75771270	15370	15360	15380	15360	320
567	20241211	092000	70851940	15360	15360	15360	15360	130
568	20241211	091900	68855140	15360	15360	15360	15360	4
569	20241211	091800	68793700	15360	15350	15360	15350	13
570	20241211	091700	68594080	15350	15340	15360	15340	371
571	20241211	091600	62900470	15320	15310	15320	15310	9
572	20241211	091500	62762670	15310	15290	15310	15290	14
573	20241211	091400	62548370	15280	15270	15280	15270	42
574	20241211	091300	61907010	15270	15290	15340	15270	537
575	20241211	091200	53686020	15280	15270	15280	15270	17
576	20241211	091100	53426380	15270	15320	15320	15260	87
577	20241211	091000	52096610	15340	15290	15340	15290	1630
578	20241211	090900	27153410	15260	15290	15290	15260	573
579	20241211	090800	18407240	15300	15300	15300	15300	534
580	20241211	090700	10237040	15260	15200	15260	15200	175
581	20241211	090600	7568440	15290	15240	15300	15240	69
582	20241211	090500	6516230	15240	15180	15240	15180	36
583	20241211	090400	5969570	15210	15190	15290	15180	63
584	20241211	090300	5011340	15200	15170	15260	15170	127
585	20241211	090200	3082280	15290	15180	15290	15180	35
586	20241211	090100	2550870	15190	15190	15190	15190	63
587	20241211	090000	1593900	15180	15180	15180	15180	105