KissMeData/005250/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184400	894986230	15600	15600	15600	15600	1814
3	20231219	184300	894986230	15600	15600	15600	15600	0
4	20231219	184200	894986230	15600	15600	15600	15600	0
5	20231219	184100	894986230	15600	15600	15600	15600	0
6	20231219	184000	894986230	15600	15600	15600	15600	0
7	20231219	183900	894986230	15600	15600	15600	15600	0
8	20231219	183800	894986230	15600	15600	15600	15600	0
9	20231219	183700	894986230	15600	15600	15600	15600	0
10	20231219	183600	894986230	15600	15600	15600	15600	0
11	20231219	183500	894986230	15600	15600	15600	15600	0
12	20231219	183400	894986230	15600	15600	15600	15600	0
13	20231219	183300	894986230	15600	15600	15600	15600	0
14	20231219	183200	894986230	15600	15600	15600	15600	0
15	20231219	183100	894986230	15600	15600	15600	15600	0
16	20231219	183000	894986230	15600	15600	15600	15600	0
17	20231219	182900	894986230	15600	15600	15600	15600	0
18	20231219	182800	894986230	15600	15600	15600	15600	0
19	20231219	182700	894986230	15600	15600	15600	15600	0
20	20231219	182600	894986230	15600	15600	15600	15600	0
21	20231219	182500	894986230	15600	15600	15600	15600	0
22	20231219	182400	894986230	15600	15600	15600	15600	0
23	20231219	182300	894986230	15600	15600	15600	15600	0
24	20231219	182200	894986230	15600	15600	15600	15600	0
25	20231219	182100	894986230	15600	15600	15600	15600	0
26	20231219	182000	894986230	15600	15600	15600	15600	0
27	20231219	181900	894986230	15600	15600	15600	15600	0
28	20231219	181800	894986230	15600	15600	15600	15600	0
29	20231219	181700	894986230	15600	15600	15600	15600	0
30	20231219	181600	894986230	15600	15600	15600	15600	0
31	20231219	181500	894986230	15600	15600	15600	15600	0
32	20231219	181400	894986230	15600	15600	15600	15600	1814
33	20231219	181300	894986230	15600	15600	15600	15600	0
34	20231219	181200	894986230	15600	15600	15600	15600	0
35	20231219	181100	894986230	15600	15600	15600	15600	0
36	20231219	181000	894986230	15600	15600	15600	15600	0
37	20231219	180900	894986230	15600	15600	15600	15600	0
38	20231219	180800	894986230	15600	15600	15600	15600	0
39	20231219	180700	894986230	15600	15600	15600	15600	0
40	20231219	180600	894986230	15600	15600	15600	15600	0
41	20231219	180500	894986230	15600	15600	15600	15600	0
42	20231219	180400	894986230	15600	15600	15600	15600	0
43	20231219	180300	894986230	15600	15600	15600	15600	0
44	20231219	180200	894986230	15600	15600	15600	15600	0
45	20231219	180100	894986230	15600	15600	15600	15600	0
46	20231219	180000	894986230	15600	15600	15600	15600	0
47	20231219	175900	894986230	15600	15600	15600	15600	0
48	20231219	175800	894986230	15600	15600	15600	15600	0
49	20231219	175700	894986230	15600	15600	15600	15600	0
50	20231219	175600	894986230	15600	15600	15600	15600	0
51	20231219	175500	894986230	15600	15600	15600	15600	0
52	20231219	175400	894986230	15600	15600	15600	15600	0
53	20231219	175300	894986230	15600	15600	15600	15600	0
54	20231219	175200	894986230	15600	15600	15600	15600	0
55	20231219	175100	894986230	15600	15600	15600	15600	0
56	20231219	175000	894986230	15600	15600	15600	15600	0
57	20231219	174900	894986230	15600	15600	15600	15600	0
58	20231219	174800	894986230	15600	15600	15600	15600	0
59	20231219	174700	894986230	15600	15600	15600	15600	0
60	20231219	174600	894986230	15600	15600	15600	15600	0
61	20231219	174500	894986230	15600	15600	15600	15600	0
62	20231219	174400	894986230	15600	15600	15600	15600	1814
63	20231219	174300	894986230	15600	15600	15600	15600	0
64	20231219	174200	894986230	15600	15600	15600	15600	0
65	20231219	174100	894986230	15600	15600	15600	15600	0
66	20231219	174000	894986230	15600	15600	15600	15600	0
67	20231219	173900	894986230	15600	15600	15600	15600	0
68	20231219	173800	894986230	15600	15600	15600	15600	0
69	20231219	173700	894986230	15600	15600	15600	15600	0
70	20231219	173600	894986230	15600	15600	15600	15600	0
71	20231219	173500	894986230	15600	15600	15600	15600	0
72	20231219	173400	894986230	15600	15600	15600	15600	0
73	20231219	173300	894986230	15600	15600	15600	15600	0
74	20231219	173200	894986230	15600	15600	15600	15600	0
75	20231219	173100	894986230	15600	15600	15600	15600	0
76	20231219	173000	894986230	15600	15600	15600	15600	0
77	20231219	172900	894986230	15600	15600	15600	15600	0
78	20231219	172800	894986230	15600	15600	15600	15600	0
79	20231219	172700	894986230	15600	15600	15600	15600	0
80	20231219	172600	894986230	15600	15600	15600	15600	0
81	20231219	172500	894986230	15600	15600	15600	15600	0
82	20231219	172400	894986230	15600	15600	15600	15600	0
83	20231219	172300	894986230	15600	15600	15600	15600	0
84	20231219	172200	894986230	15600	15600	15600	15600	0
85	20231219	172100	894986230	15600	15600	15600	15600	0
86	20231219	172000	894986230	15600	15600	15600	15600	0
87	20231219	171900	894986230	15600	15600	15600	15600	0
88	20231219	171800	894986230	15600	15600	15600	15600	0
89	20231219	171700	894986230	15600	15600	15600	15600	0
90	20231219	171600	894986230	15600	15600	15600	15600	0
91	20231219	171500	894986230	15600	15600	15600	15600	0
92	20231219	171400	894986230	15600	15600	15600	15600	1814
93	20231219	171300	894986230	15600	15600	15600	15600	0
94	20231219	171200	894986230	15600	15600	15600	15600	0
95	20231219	171100	894986230	15600	15600	15600	15600	0
96	20231219	171000	894986230	15600	15600	15600	15600	0
97	20231219	170900	894986230	15600	15600	15600	15600	0
98	20231219	170800	894986230	15600	15600	15600	15600	0
99	20231219	170700	894986230	15600	15600	15600	15600	0
100	20231219	170600	894986230	15600	15600	15600	15600	0
101	20231219	170500	894986230	15600	15600	15600	15600	0
102	20231219	170400	894986230	15600	15600	15600	15600	0
103	20231219	170300	894986230	15600	15600	15600	15600	0
104	20231219	170200	894986230	15600	15600	15600	15600	0
105	20231219	170100	894986230	15600	15600	15600	15600	0
106	20231219	170000	894986230	15600	15600	15600	15600	0
107	20231219	165900	894986230	15600	15600	15600	15600	0
108	20231219	165800	894986230	15600	15600	15600	15600	0
109	20231219	165700	894986230	15600	15600	15600	15600	0
110	20231219	165600	894986230	15600	15600	15600	15600	0
111	20231219	165500	894986230	15600	15600	15600	15600	0
112	20231219	165400	894986230	15600	15600	15600	15600	0
113	20231219	165300	894986230	15600	15600	15600	15600	0
114	20231219	165200	894986230	15600	15600	15600	15600	0
115	20231219	165100	894986230	15600	15600	15600	15600	0
116	20231219	165000	894986230	15600	15600	15600	15600	0
117	20231219	164900	894986230	15600	15600	15600	15600	0
118	20231219	164800	894986230	15600	15600	15600	15600	0
119	20231219	164700	894986230	15600	15600	15600	15600	0
120	20231219	164600	894986230	15600	15600	15600	15600	0
121	20231219	164500	894986230	15600	15600	15600	15600	0
122	20231219	164400	894986230	15600	15600	15600	15600	1814
123	20231219	164300	894986230	15600	15600	15600	15600	0
124	20231219	164200	894986230	15600	15600	15600	15600	0
125	20231219	164100	894986230	15600	15600	15600	15600	0
126	20231219	164000	894986230	15600	15600	15600	15600	0
127	20231219	163900	894986230	15600	15600	15600	15600	0
128	20231219	163800	894986230	15600	15600	15600	15600	0
129	20231219	163700	894986230	15600	15600	15600	15600	0
130	20231219	163600	894986230	15600	15600	15600	15600	0
131	20231219	163500	894986230	15600	15600	15600	15600	0
132	20231219	163400	894986230	15600	15600	15600	15600	0
133	20231219	163300	894986230	15600	15600	15600	15600	0
134	20231219	163200	894986230	15600	15600	15600	15600	0
135	20231219	163100	894986230	15600	15600	15600	15600	0
136	20231219	163000	894986230	15600	15600	15600	15600	0
137	20231219	162900	894986230	15600	15600	15600	15600	0
138	20231219	162800	894986230	15600	15600	15600	15600	0
139	20231219	162700	894986230	15600	15600	15600	15600	0
140	20231219	162600	894986230	15600	15600	15600	15600	0
141	20231219	162500	894986230	15600	15600	15600	15600	0
142	20231219	162400	894986230	15600	15600	15600	15600	0
143	20231219	162300	894986230	15600	15600	15600	15600	0
144	20231219	162200	894986230	15600	15600	15600	15600	0
145	20231219	162100	894986230	15600	15600	15600	15600	0
146	20231219	162000	894986230	15600	15600	15600	15600	0
147	20231219	161900	894986230	15600	15600	15600	15600	0
148	20231219	161800	894986230	15600	15600	15600	15600	0
149	20231219	161700	894986230	15600	15600	15600	15600	0
150	20231219	161600	894986230	15600	15600	15600	15600	0
151	20231219	161500	894986230	15600	15600	15600	15600	0
152	20231219	161400	894986230	15600	15600	15600	15600	1814
153	20231219	161300	894986230	15600	15600	15600	15600	0
154	20231219	161200	894986230	15600	15600	15600	15600	0
155	20231219	161100	894986230	15600	15600	15600	15600	0
156	20231219	161000	894986230	15600	15600	15600	15600	0
157	20231219	160900	894986230	15600	15600	15600	15600	0
158	20231219	160800	894986230	15600	15600	15600	15600	0
159	20231219	160700	894986230	15600	15600	15600	15600	0
160	20231219	160600	894986230	15600	15600	15600	15600	0
161	20231219	160500	894986230	15600	15600	15600	15600	0
162	20231219	160400	894986230	15600	15600	15600	15600	0
163	20231219	160300	894986230	15600	15600	15600	15600	0
164	20231219	160200	894986230	15600	15600	15600	15600	0
165	20231219	160100	894986230	15600	15600	15600	15600	0
166	20231219	160000	894986230	15600	15600	15600	15600	0
167	20231219	155900	894986230	15600	15600	15600	15600	0
168	20231219	155800	894986230	15600	15600	15600	15600	0
169	20231219	155700	894986230	15600	15600	15600	15600	0
170	20231219	155600	894986230	15600	15600	15600	15600	0
171	20231219	155500	894986230	15600	15600	15600	15600	0
172	20231219	155400	894986230	15600	15600	15600	15600	0
173	20231219	155300	894986230	15600	15600	15600	15600	0
174	20231219	155200	894986230	15600	15600	15600	15600	0
175	20231219	155100	894986230	15600	15600	15600	15600	0
176	20231219	155000	894986230	15600	15600	15600	15600	0
177	20231219	154900	894986230	15600	15600	15600	15600	0
178	20231219	154800	894986230	15600	15600	15600	15600	0
179	20231219	154700	894986230	15600	15600	15600	15600	0
180	20231219	154600	894986230	15600	15600	15600	15600	0
181	20231219	154500	894986230	15600	15600	15600	15600	0
182	20231219	154400	894986230	15600	15600	15600	15600	1814
183	20231219	154300	894986230	15600	15600	15600	15600	0
184	20231219	154200	894986230	15600	15600	15600	15600	0
185	20231219	154100	894986230	15600	15600	15600	15600	0
186	20231219	154000	894986230	15600	15600	15600	15600	0
187	20231219	153900	894986230	15600	15600	15600	15600	0
188	20231219	153800	894986230	15600	15600	15600	15600	0
189	20231219	153700	894986230	15600	15600	15600	15600	0
190	20231219	153600	894986230	15600	15600	15600	15600	0
191	20231219	153500	894986230	15600	15600	15600	15600	0
192	20231219	153400	894986230	15600	15600	15600	15600	0
193	20231219	153300	894986230	15600	15600	15600	15600	0
194	20231219	153200	894986230	15600	15600	15600	15600	0
195	20231219	153100	894986230	15600	15600	15600	15600	0
196	20231219	153000	894986230	15600	15600	15600	15600	1814
197	20231219	152900	866687830	15570	15570	15570	15570	0
198	20231219	152800	866687830	15570	15570	15570	15570	0
199	20231219	152700	866687830	15570	15570	15570	15570	0
200	20231219	152600	866687830	15570	15570	15570	15570	0
201	20231219	152500	866687830	15570	15570	15570	15570	0
202	20231219	152400	866687830	15570	15570	15570	15570	0
203	20231219	152300	866687830	15570	15570	15570	15570	0
204	20231219	152200	866687830	15570	15570	15570	15570	0
205	20231219	152100	866687830	15570	15570	15570	15570	0
206	20231219	152000	866687830	15570	15570	15570	15570	0
207	20231219	151900	866687830	15570	15570	15570	15570	179
208	20231219	151800	863900800	15560	15560	15560	15560	0
209	20231219	151700	863900800	15560	15560	15560	15560	8
210	20231219	151600	863776320	15560	15560	15560	15560	67
211	20231219	151500	862733800	15560	15570	15570	15560	108
212	20231219	151400	861052540	15570	15560	15570	15560	57
213	20231219	151300	860165100	15560	15580	15580	15560	320
214	20231219	151200	855180840	15580	15590	15590	15580	402
215	20231219	151100	848913710	15590	15590	15600	15590	42
216	20231219	151000	848258910	15590	15590	15590	15590	192
217	20231219	150900	845265630	15590	15590	15590	15590	123
218	20231219	150800	843348060	15590	15590	15590	15590	101
219	20231219	150700	841773470	15590	15600	15600	15590	51
220	20231219	150600	840978280	15600	15590	15600	15590	708
221	20231219	150500	829934600	15590	15590	15590	15590	12
222	20231219	150400	829747520	15590	15590	15590	15590	71
223	20231219	150300	828640630	15590	15590	15590	15590	524
224	20231219	150200	820471470	15590	15590	15590	15590	181
225	20231219	150100	817649680	15590	15590	15590	15590	208
226	20231219	150000	814406960	15590	15600	15600	15590	113
227	20231219	145900	812645020	15590	15590	15590	15590	35
228	20231219	145800	812099370	15600	15590	15600	15590	64
229	20231219	145700	811101360	15590	15590	15600	15590	113
230	20231219	145600	809339570	15580	15590	15590	15580	75
231	20231219	145500	808170390	15590	15580	15590	15580	93
232	20231219	145400	806720850	15590	15600	15600	15590	52
233	20231219	145300	805909900	15590	15590	15590	15590	33
234	20231219	145200	805395430	15590	15590	15590	15580	118
235	20231219	145100	803556490	15570	15580	15600	15570	287
236	20231219	145000	799082960	15580	15570	15580	15570	41
237	20231219	144900	798444450	15580	15550	15580	15550	87
238	20231219	144800	797091270	15550	15580	15590	15550	73
239	20231219	144700	795953700	15580	15560	15580	15550	87
240	20231219	144600	794599480	15560	15580	15580	15540	582
241	20231219	144500	785551960	15590	15560	15590	15560	107
242	20231219	144400	783885300	15570	15560	15570	15560	29
243	20231219	144300	783433940	15560	15560	15560	15560	86
244	20231219	144200	782095780	15570	15570	15570	15560	28
245	20231219	144100	781659830	15560	15570	15570	15560	42
246	20231219	144000	781006160	15570	15570	15570	15550	565
247	20231219	143900	772219760	15590	15580	15600	15580	224
248	20231219	143800	768727470	15580	15560	15580	15560	121
249	20231219	143700	766843510	15550	15550	15560	15550	255
250	20231219	143600	762878150	15550	15550	15560	15550	61
251	20231219	143500	761929330	15550	15560	15560	15550	58
252	20231219	143400	761027170	15560	15560	15560	15560	15
253	20231219	143300	760793770	15580	15560	15580	15550	52
254	20231219	143200	759983880	15560	15560	15570	15560	153
255	20231219	143100	757603080	15550	15560	15560	15550	120
256	20231219	143000	755736940	15550	15560	15560	15550	59
257	20231219	142900	754819240	15560	15550	15560	15550	55
258	20231219	142800	753963710	15560	15570	15570	15560	52
259	20231219	142700	753154130	15570	15560	15570	15550	53
260	20231219	142600	752329570	15560	15560	15560	15560	95
261	20231219	142500	750851370	15560	15550	15560	15550	53
262	20231219	142400	750026970	15550	15560	15560	15550	25
263	20231219	142300	749638020	15560	15550	15560	15550	94
264	20231219	142200	748176080	15560	15570	15570	15560	29
265	20231219	142100	747724650	15570	15560	15570	15560	117
266	20231219	142000	745903020	15560	15550	15560	15550	103
267	20231219	141900	744301090	15550	15560	15560	15550	56
268	20231219	141800	743430020	15560	15570	15570	15560	29
269	20231219	141700	742978670	15560	15560	15570	15550	138
270	20231219	141600	740831930	15560	15560	15560	15550	38
271	20231219	141500	740240770	15550	15550	15550	15550	27
272	20231219	141400	739820920	15560	15560	15560	15560	68
273	20231219	141300	738762840	15580	15580	15580	15580	36
274	20231219	141200	738201960	15580	15560	15580	15560	56
275	20231219	141100	737329750	15560	15560	15570	15550	115
276	20231219	141000	735540500	15560	15560	15570	15560	47
277	20231219	140900	734809040	15560	15570	15570	15560	21
278	20231219	140800	734482130	15560	15550	15560	15550	149
279	20231219	140700	732165120	15560	15560	15570	15560	129
280	20231219	140600	730157610	15570	15560	15570	15560	30
281	20231219	140500	729690560	15560	15570	15570	15560	81
282	20231219	140400	728430080	15570	15570	15570	15560	59
283	20231219	140300	727511770	15560	15560	15570	15560	48
284	20231219	140200	726764740	15570	15560	15570	15560	90
285	20231219	140100	725364230	15560	15570	15570	15560	15
286	20231219	140000	725130710	15550	15550	15570	15550	83
287	20231219	135900	723839270	15550	15550	15560	15550	87
288	20231219	135800	722486310	15550	15560	15570	15550	83
289	20231219	135700	721194800	15570	15570	15570	15560	28
290	20231219	135600	720758910	15570	15560	15570	15560	19
291	20231219	135500	720463210	15550	15570	15570	15550	38
292	20231219	135400	719871740	15570	15570	15570	15560	84
293	20231219	135300	718563930	15570	15580	15580	15570	36
294	20231219	135200	718003130	15570	15580	15580	15570	21
295	20231219	135100	717676030	15570	15580	15580	15570	39
296	20231219	135000	717068540	15570	15590	15590	15570	28
297	20231219	134900	716632210	15580	15570	15580	15570	160
298	20231219	134800	714140980	15580	15580	15580	15580	76
299	20231219	134700	712956900	15580	15580	15590	15580	40
300	20231219	134600	712333440	15590	15580	15590	15580	20
301	20231219	134500	712021710	15590	15590	15590	15580	102
302	20231219	134400	710432290	15580	15590	15590	15580	49
303	20231219	134300	709668460	15590	15580	15590	15580	44
304	20231219	134200	708982590	15590	15600	15600	15590	203
305	20231219	134100	705816240	15590	15600	15600	15590	537
306	20231219	134000	697439110	15600	15600	15600	15590	9822
307	20231219	133900	544219130	15600	15600	15600	15600	1667
308	20231219	133800	518213930	15600	15600	15600	15600	7
309	20231219	133700	518104730	15600	15600	15600	15600	7
310	20231219	133600	517995530	15600	15600	15600	15600	84
311	20231219	133500	516685130	15600	15610	15610	15600	12
312	20231219	133400	516497890	15610	15620	15620	15600	48
313	20231219	133300	515748590	15600	15600	15620	15600	121
314	20231219	133200	513860450	15600	15600	15600	15600	8
315	20231219	133100	513735650	15600	15610	15610	15600	78
316	20231219	133000	512518150	15620	15620	15620	15610	10
317	20231219	132900	512362020	15610	15610	15610	15610	7
318	20231219	132800	512252750	15610	15610	15610	15600	78
319	20231219	132700	511035240	15610	15610	15610	15610	8
320	20231219	132600	510910360	15610	15600	15610	15600	12
321	20231219	132500	510723090	15610	15620	15620	15610	49
322	20231219	132400	509957730	15630	15630	15630	15630	2
323	20231219	132300	509926470	15630	15630	15630	15630	34
324	20231219	132200	509395050	15620	15610	15620	15610	139
325	20231219	132100	507224580	15620	15620	15620	15620	0
326	20231219	132000	507224580	15620	15620	15620	15620	1
327	20231219	131900	507208960	15610	15600	15610	15600	71
328	20231219	131800	506101350	15600	15600	15600	15600	15
329	20231219	131700	505867350	15610	15610	15610	15610	1
330	20231219	131600	505851740	15610	15610	15610	15610	72
331	20231219	131500	504727820	15610	15610	15610	15610	1
332	20231219	131400	504712210	15610	15610	15610	15610	1
333	20231219	131300	504696600	15610	15600	15610	15600	105
334	20231219	131200	503058260	15600	15600	15600	15600	1
335	20231219	131100	503042660	15600	15600	15600	15600	14
336	20231219	131000	502824260	15600	15600	15600	15600	70
337	20231219	130900	501732260	15600	15600	15600	15600	1
338	20231219	130800	501716660	15600	15600	15600	15600	0
339	20231219	130700	501716660	15600	15610	15610	15600	71
340	20231219	130600	500609050	15610	15610	15610	15610	102
341	20231219	130500	499016830	15620	15620	15620	15620	15
342	20231219	130400	498782530	15640	15640	15640	15640	0
343	20231219	130300	498782530	15640	15640	15640	15640	0
344	20231219	130200	498782530	15640	15640	15640	15640	37
345	20231219	130100	498203850	15640	15610	15640	15610	64
346	20231219	130000	497203260	15610	15610	15610	15610	100
347	20231219	125900	495642260	15610	15610	15610	15610	71
348	20231219	125800	494533950	15630	15620	15630	15620	135
349	20231219	125700	492425240	15610	15610	15610	15610	6
350	20231219	125600	492331580	15610	15620	15620	15610	74
351	20231219	125500	491176390	15620	15620	15620	15620	15
352	20231219	125400	490942090	15610	15610	15610	15610	0
353	20231219	125300	490942090	15610	15610	15610	15610	72
354	20231219	125200	489818170	15640	15640	15640	15640	0
355	20231219	125100	489818170	15640	15640	15640	15640	0
356	20231219	125000	489818170	15640	15610	15640	15610	104
357	20231219	124900	488193710	15650	15650	15650	15650	1
358	20231219	124800	488178060	15650	15610	15650	15610	191
359	20231219	124700	485191710	15610	15610	15610	15610	1
360	20231219	124600	485176100	15610	15610	15610	15610	14
361	20231219	124500	484957560	15610	15600	15610	15600	2
362	20231219	124400	484926350	15600	15610	15610	15600	152
363	20231219	124300	482554320	15600	15600	15600	15600	1
364	20231219	124200	482538720	15600	15610	15610	15600	392
365	20231219	124100	476423500	15600	15600	15600	15600	71
366	20231219	124000	475315900	15600	15600	15600	15600	0
367	20231219	123900	475315900	15600	15600	15600	15600	71
368	20231219	123800	474208300	15600	15600	15600	15600	6
369	20231219	123700	474114700	15600	15610	15610	15600	3
370	20231219	123600	474067880	15610	15610	15610	15610	69
371	20231219	123500	472990790	15630	15600	15630	15590	976
372	20231219	123400	457764610	15600	15600	15600	15600	459
373	20231219	123300	450604210	15600	15610	15610	15600	1572
374	20231219	123200	426078790	15610	15610	15610	15610	0
375	20231219	123100	426078790	15610	15610	15610	15610	2
376	20231219	123000	426047570	15610	15610	15610	15610	70
377	20231219	122900	424954870	15660	15660	15660	15660	0
378	20231219	122800	424954870	15660	15660	15660	15660	1
379	20231219	122700	424939210	15610	15610	15610	15610	71
380	20231219	122600	423830900	15610	15610	15610	15610	0
381	20231219	122500	423830900	15610	15610	15610	15610	1
382	20231219	122400	423815290	15610	15610	15610	15610	69
383	20231219	122300	422738200	15610	15610	15610	15610	1
384	20231219	122200	422722590	15610	15610	15610	15610	0
385	20231219	122100	422722590	15610	15610	15660	15610	151
386	20231219	122000	420363620	15610	15610	15610	15610	0
387	20231219	121900	420363620	15610	15610	15610	15610	17
388	20231219	121800	420098250	15610	15620	15620	15600	801
389	20231219	121700	407596410	15620	15620	15620	15620	1
390	20231219	121600	407580790	15650	15650	15650	15650	68
391	20231219	121500	406516590	15620	15610	15640	15610	884
392	20231219	121400	392695990	15610	15610	15630	15610	85
393	20231219	121300	391369100	15610	15610	15610	15600	71
394	20231219	121200	390260800	15630	15630	15630	15630	0
395	20231219	121100	390260800	15630	15610	15630	15600	17
396	20231219	121000	389995300	15600	15610	15610	15600	71
397	20231219	120900	388887690	15610	15610	15610	15610	1
398	20231219	120800	388872080	15600	15600	15600	15600	100
399	20231219	120700	387312080	15600	15600	15630	15600	289
400	20231219	120600	382802210	15630	15630	15630	15630	34
401	20231219	120500	382270790	15600	15630	15630	15600	1006
402	20231219	120400	366564440	15630	15630	15630	15630	119
403	20231219	120300	364704470	15630	15620	15630	15620	9
404	20231219	120200	364563810	15630	15630	15630	15630	7
405	20231219	120100	364454400	15630	15640	15640	15630	79
406	20231219	120000	363219550	15630	15630	15630	15630	0
407	20231219	115900	363219550	15630	15630	15630	15630	1
408	20231219	115800	363203920	15620	15620	15620	15620	70
409	20231219	115700	362110520	15620	15620	15620	15620	1
410	20231219	115600	362094900	15620	15620	15620	15620	0
411	20231219	115500	362094900	15620	15620	15620	15620	70
412	20231219	115400	361001500	15620	15620	15620	15620	0
413	20231219	115300	361001500	15620	15620	15620	15620	1
414	20231219	115200	360985880	15630	15620	15630	15620	90
415	20231219	115100	359579880	15620	15620	15620	15620	16
416	20231219	115000	359329960	15620	15620	15620	15620	410
417	20231219	114900	352925760	15630	15620	15630	15620	71
418	20231219	114800	351816040	15620	15620	15620	15620	95
419	20231219	114700	350332140	15620	15620	15620	15620	71
420	20231219	114600	349223120	15640	15640	15640	15640	28
421	20231219	114500	348785200	15630	15620	15630	15620	73
422	20231219	114400	347644220	15630	15630	15630	15630	7
423	20231219	114300	347534810	15630	15630	15630	15630	1
424	20231219	114200	347519180	15630	15630	15630	15630	0
425	20231219	114100	347519180	15630	15630	15630	15620	71
426	20231219	114000	346409460	15630	15630	15630	15630	0
427	20231219	113900	346409460	15630	15630	15630	15630	22
428	20231219	113800	346065600	15630	15630	15630	15630	73
429	20231219	113700	344924610	15630	15630	15630	15630	1
430	20231219	113600	344908980	15620	15620	15620	15620	0
431	20231219	113500	344908980	15620	15620	15620	15620	70
432	20231219	113400	343815580	15620	15620	15620	15620	0
433	20231219	113300	343815580	15620	15620	15620	15620	322
434	20231219	113200	338785940	15630	15630	15630	15630	75
435	20231219	113100	337613690	15630	15630	15630	15630	1
436	20231219	113000	337598060	15630	15630	15630	15630	0
437	20231219	112900	337598060	15630	15630	15640	15630	117
438	20231219	112800	335769290	15630	15630	15630	15630	20
439	20231219	112700	335456690	15630	15630	15630	15630	1
440	20231219	112600	335441060	15630	15630	15630	15630	89
441	20231219	112500	334049990	15630	15630	15630	15630	1
442	20231219	112400	334034360	15630	15640	15640	15630	24
443	20231219	112300	333659010	15640	15640	15640	15640	94
444	20231219	112200	332188850	15640	15640	15640	15640	0
445	20231219	112100	332188850	15640	15640	15640	15640	71
446	20231219	112000	331078410	15670	15650	15670	15650	2
447	20231219	111900	331047090	15660	15660	15660	15660	426
448	20231219	111800	324375930	15640	15630	15640	15630	272
449	20231219	111700	320122550	15650	15630	15650	15630	11
450	20231219	111600	319950420	15650	15660	15660	15630	297
451	20231219	111500	315307380	15630	15630	15650	15630	663
452	20231219	111400	304935490	15620	15620	15620	15620	0
453	20231219	111300	304935490	15620	15620	15620	15620	1
454	20231219	111200	304919870	15610	15610	15610	15610	71
455	20231219	111100	303811560	15610	15610	15610	15610	0
456	20231219	111000	303811560	15610	15610	15610	15610	1
457	20231219	110900	303795950	15620	15620	15620	15620	71
458	20231219	110800	302686930	15620	15620	15620	15620	1
459	20231219	110700	302671310	15630	15630	15630	15630	9
460	20231219	110600	302530640	15620	15620	15620	15620	70
461	20231219	110500	301437240	15620	15620	15620	15620	1
462	20231219	110400	301421620	15620	15610	15620	15610	108
463	20231219	110300	299734670	15610	15620	15620	15610	79
464	20231219	110200	298501380	15620	15610	15620	15600	344
465	20231219	110100	293133900	15600	15600	15600	15600	1
466	20231219	110000	293118300	15600	15600	15610	15600	72
467	20231219	105900	291995090	15600	15600	15600	15600	1
468	20231219	105800	291979490	15610	15610	15610	15610	0
469	20231219	105700	291979490	15610	15610	15610	15610	12
470	20231219	105600	291792170	15610	15600	15610	15600	41
471	20231219	105500	291152170	15600	15610	15610	15570	679
472	20231219	105400	280571510	15620	15620	15620	15620	373
473	20231219	105300	274745250	15620	15620	15620	15620	2
474	20231219	105200	274714010	15620	15650	15650	15620	71
475	20231219	105100	273604960	15650	15650	15650	15650	0
476	20231219	105000	273604960	15650	15620	15650	15620	6
477	20231219	104900	273511090	15620	15650	15650	15620	71
478	20231219	104800	272402040	15650	15630	15650	15630	3
479	20231219	104700	272355130	15630	15630	15630	15630	0
480	20231219	104600	272355130	15630	15630	15630	15630	70
481	20231219	104500	271261030	15640	15640	15640	15640	0
482	20231219	104400	271261030	15640	15640	15660	15640	1669
483	20231219	104300	245135000	15620	15620	15620	15620	69
484	20231219	104200	244057220	15650	15650	15650	15650	0
485	20231219	104100	244057220	15650	15660	15660	15650	176
486	20231219	104000	241301710	15650	15620	15650	15620	734
487	20231219	103900	229834530	15610	15610	15610	15610	18
488	20231219	103800	229553550	15600	15600	15600	15600	155
489	20231219	103700	227135550	15600	15610	15610	15600	45
490	20231219	103600	226433450	15600	15600	15600	15600	0
491	20231219	103500	226433450	15600	15600	15600	15600	438
492	20231219	103400	219600650	15600	15620	15620	15600	306
493	20231219	103300	214826030	15620	15620	15620	15620	0
494	20231219	103200	214826030	15620	15620	15620	15620	0
495	20231219	103100	214826030	15620	15630	15630	15620	72
496	20231219	103000	213701370	15630	15630	15630	15630	17
497	20231219	102900	213435660	15630	15630	15630	15630	70
498	20231219	102800	212341560	15660	15660	15660	15660	0
499	20231219	102700	212341560	15660	15660	15660	15660	0
500	20231219	102600	212341560	15660	15660	15660	15660	38
501	20231219	102500	211746480	15660	15660	15660	15660	35
502	20231219	102400	211198380	15660	15660	15660	15660	0
503	20231219	102300	211198380	15660	15660	15660	15660	0
504	20231219	102200	211198380	15660	15660	15660	15660	19
505	20231219	102100	210900840	15670	15670	15670	15670	30
506	20231219	102000	210430740	15670	15640	15670	15640	26
507	20231219	101900	210023840	15620	15620	15620	15620	0
508	20231219	101800	210023840	15620	15630	15630	15620	68
509	20231219	101700	208961580	15630	15630	15630	15630	2
510	20231219	101600	208930320	15650	15650	15650	15650	82
511	20231219	101500	207647020	15630	15650	15650	15620	92
512	20231219	101400	206208170	15650	15660	15660	15650	127
513	20231219	101300	204220550	15670	15670	15670	15670	75
514	20231219	101200	203045300	15670	15660	15670	15660	141
515	20231219	101100	200836170	15670	15670	15670	15670	3
516	20231219	101000	200789160	15670	15670	15670	15670	5
517	20231219	100900	200710810	15680	15680	15680	15680	0
518	20231219	100800	200710810	15680	15680	15680	15680	541
519	20231219	100700	192227930	15680	15690	15690	15680	21
520	20231219	100600	191898450	15690	15640	15690	15640	2291
521	20231219	100500	156015980	15630	15630	15630	15630	0
522	20231219	100400	156015980	15630	15630	15630	15630	0
523	20231219	100300	156015980	15630	15630	15630	15630	0
524	20231219	100200	156015980	15630	15630	15630	15630	0
525	20231219	100100	156015980	15630	15630	15630	15630	34
526	20231219	100000	155484560	15610	15630	15630	15610	259
527	20231219	095900	151439210	15630	15630	15630	15630	570
528	20231219	095800	142530110	15630	15640	15640	15630	475
529	20231219	095700	135105730	15660	15660	15660	15660	17
530	20231219	095600	134839510	15660	15650	15660	15650	51
531	20231219	095500	134040860	15660	15650	15660	15650	589
532	20231219	095400	124818360	15640	15640	15640	15640	122
533	20231219	095300	122910280	15640	15630	15640	15620	309
534	20231219	095200	118080990	15620	15620	15620	15620	160
535	20231219	095100	115581790	15610	15610	15610	15610	0
536	20231219	095000	115581790	15610	15610	15610	15610	132
537	20231219	094900	113521270	15610	15590	15610	15590	18
538	20231219	094800	113240420	15560	15570	15570	15560	11
539	20231219	094700	113069190	15560	15620	15620	15560	214
540	20231219	094600	109734970	15620	15620	15620	15620	0
541	20231219	094500	109734970	15620	15580	15620	15580	2430
542	20231219	094400	71859730	15570	15560	15570	15560	114
543	20231219	094300	70085440	15560	15540	15560	15540	61
544	20231219	094200	69136920	15540	15540	15540	15540	2
545	20231219	094100	69105840	15530	15530	15530	15530	20
546	20231219	094000	68795240	15540	15540	15540	15540	34
547	20231219	093900	68266880	15570	15570	15570	15570	101
548	20231219	093800	66694310	15580	15580	15580	15580	0
549	20231219	093700	66694310	15580	15580	15580	15580	42
550	20231219	093600	66039950	15590	15590	15590	15590	0
551	20231219	093500	66039950	15590	15590	15590	15590	78
552	20231219	093400	64823930	15560	15570	15570	15560	85
553	20231219	093300	63500530	15600	15600	15600	15600	93
554	20231219	093200	62049730	15600	15590	15600	15590	117
555	20231219	093100	60224730	15580	15560	15580	15560	405
556	20231219	093000	53917170	15550	15550	15550	15550	0
557	20231219	092900	53917170	15550	15540	15550	15530	36
558	20231219	092800	53357600	15540	15530	15540	15520	160
559	20231219	092700	50873190	15520	15520	15520	15520	50
560	20231219	092600	50097190	15520	15520	15520	15520	0
561	20231219	092500	50097190	15520	15520	15520	15520	66
562	20231219	092400	49072870	15520	15520	15520	15520	1
563	20231219	092300	49057350	15510	15520	15520	15510	16
564	20231219	092200	48809180	15510	15510	15510	15510	0
565	20231219	092100	48809180	15510	15500	15510	15500	54
566	20231219	092000	47971840	15480	15480	15480	15480	0
567	20231219	091900	47971840	15480	15480	15480	15480	189
568	20231219	091800	45046120	15470	15470	15470	15470	21
569	20231219	091700	44721250	15480	15480	15480	15480	29
570	20231219	091600	44272330	15480	15480	15480	15480	107
571	20231219	091500	42615970	15480	15500	15510	15480	168
572	20231219	091400	40013890	15500	15520	15520	15500	90
573	20231219	091300	38617310	15520	15530	15530	15520	141
574	20231219	091200	36428980	15520	15540	15540	15520	111
575	20231219	091100	34705030	15540	15550	15550	15540	37
576	20231219	091000	34129710	15560	15560	15560	15560	100
577	20231219	090900	32573710	15560	15570	15570	15560	86
578	20231219	090800	31235190	15580	15580	15580	15580	0
579	20231219	090700	31235190	15580	15580	15580	15540	133
580	20231219	090600	29165770	15580	15580	15580	15580	14
581	20231219	090500	28947650	15580	15580	15610	15580	110
582	20231219	090400	27232570	15570	15510	15570	15500	136
583	20231219	090300	25121720	15470	15450	15510	15450	190
584	20231219	090200	22178470	15450	15450	15470	15450	122
585	20231219	090100	20292650	15460	15450	15490	15440	188
586	20231219	090000	17385440	15440	15440	15440	15440	1126