KissMeData/005250/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184400	1049738110	15310	15310	15310	15310	13233
3	20231215	184300	1049738110	15310	15310	15310	15310	0
4	20231215	184200	1049738110	15310	15310	15310	15310	0
5	20231215	184100	1049738110	15310	15310	15310	15310	0
6	20231215	184000	1049738110	15310	15310	15310	15310	0
7	20231215	183900	1049738110	15310	15310	15310	15310	0
8	20231215	183800	1049738110	15310	15310	15310	15310	0
9	20231215	183700	1049738110	15310	15310	15310	15310	0
10	20231215	183600	1049738110	15310	15310	15310	15310	0
11	20231215	183500	1049738110	15310	15310	15310	15310	0
12	20231215	183400	1049738110	15310	15310	15310	15310	0
13	20231215	183300	1049738110	15310	15310	15310	15310	0
14	20231215	183200	1049738110	15310	15310	15310	15310	0
15	20231215	183100	1049738110	15310	15310	15310	15310	0
16	20231215	183000	1049738110	15310	15310	15310	15310	0
17	20231215	182900	1049738110	15310	15310	15310	15310	0
18	20231215	182800	1049738110	15310	15310	15310	15310	0
19	20231215	182700	1049738110	15310	15310	15310	15310	0
20	20231215	182600	1049738110	15310	15310	15310	15310	0
21	20231215	182500	1049738110	15310	15310	15310	15310	0
22	20231215	182400	1049738110	15310	15310	15310	15310	0
23	20231215	182300	1049738110	15310	15310	15310	15310	0
24	20231215	182200	1049738110	15310	15310	15310	15310	0
25	20231215	182100	1049738110	15310	15310	15310	15310	0
26	20231215	182000	1049738110	15310	15310	15310	15310	0
27	20231215	181900	1049738110	15310	15310	15310	15310	0
28	20231215	181800	1049738110	15310	15310	15310	15310	0
29	20231215	181700	1049738110	15310	15310	15310	15310	0
30	20231215	181600	1049738110	15310	15310	15310	15310	0
31	20231215	181500	1049738110	15310	15310	15310	15310	0
32	20231215	181400	1049738110	15310	15310	15310	15310	13233
33	20231215	181300	1049738110	15310	15310	15310	15310	0
34	20231215	181200	1049738110	15310	15310	15310	15310	0
35	20231215	181100	1049738110	15310	15310	15310	15310	0
36	20231215	181000	1049738110	15310	15310	15310	15310	0
37	20231215	180900	1049738110	15310	15310	15310	15310	0
38	20231215	180800	1049738110	15310	15310	15310	15310	0
39	20231215	180700	1049738110	15310	15310	15310	15310	0
40	20231215	180600	1049738110	15310	15310	15310	15310	0
41	20231215	180500	1049738110	15310	15310	15310	15310	0
42	20231215	180400	1049738110	15310	15310	15310	15310	0
43	20231215	180300	1049738110	15310	15310	15310	15310	0
44	20231215	180200	1049738110	15310	15310	15310	15310	0
45	20231215	180100	1049738110	15310	15310	15310	15310	0
46	20231215	180000	1049738110	15310	15310	15310	15310	0
47	20231215	175900	1049738110	15310	15310	15310	15310	0
48	20231215	175800	1049738110	15310	15310	15310	15310	0
49	20231215	175700	1049738110	15310	15310	15310	15310	0
50	20231215	175600	1049738110	15310	15310	15310	15310	0
51	20231215	175500	1049738110	15310	15310	15310	15310	0
52	20231215	175400	1049738110	15310	15310	15310	15310	0
53	20231215	175300	1049738110	15310	15310	15310	15310	0
54	20231215	175200	1049738110	15310	15310	15310	15310	0
55	20231215	175100	1049738110	15310	15310	15310	15310	0
56	20231215	175000	1049738110	15310	15310	15310	15310	0
57	20231215	174900	1049738110	15310	15310	15310	15310	0
58	20231215	174800	1049738110	15310	15310	15310	15310	0
59	20231215	174700	1049738110	15310	15310	15310	15310	0
60	20231215	174600	1049738110	15310	15310	15310	15310	0
61	20231215	174500	1049738110	15310	15310	15310	15310	0
62	20231215	174400	1049738110	15310	15310	15310	15310	13233
63	20231215	174300	1049738110	15310	15310	15310	15310	0
64	20231215	174200	1049738110	15310	15310	15310	15310	0
65	20231215	174100	1049738110	15310	15310	15310	15310	0
66	20231215	174000	1049738110	15310	15310	15310	15310	0
67	20231215	173900	1049738110	15310	15310	15310	15310	0
68	20231215	173800	1049738110	15310	15310	15310	15310	0
69	20231215	173700	1049738110	15310	15310	15310	15310	0
70	20231215	173600	1049738110	15310	15310	15310	15310	0
71	20231215	173500	1049738110	15310	15310	15310	15310	0
72	20231215	173400	1049738110	15310	15310	15310	15310	0
73	20231215	173300	1049738110	15310	15310	15310	15310	0
74	20231215	173200	1049738110	15310	15310	15310	15310	0
75	20231215	173100	1049738110	15310	15310	15310	15310	0
76	20231215	173000	1049738110	15310	15310	15310	15310	0
77	20231215	172900	1049738110	15310	15310	15310	15310	0
78	20231215	172800	1049738110	15310	15310	15310	15310	0
79	20231215	172700	1049738110	15310	15310	15310	15310	0
80	20231215	172600	1049738110	15310	15310	15310	15310	0
81	20231215	172500	1049738110	15310	15310	15310	15310	0
82	20231215	172400	1049738110	15310	15310	15310	15310	0
83	20231215	172300	1049738110	15310	15310	15310	15310	0
84	20231215	172200	1049738110	15310	15310	15310	15310	0
85	20231215	172100	1049738110	15310	15310	15310	15310	0
86	20231215	172000	1049738110	15310	15310	15310	15310	0
87	20231215	171900	1049738110	15310	15310	15310	15310	0
88	20231215	171800	1049738110	15310	15310	15310	15310	0
89	20231215	171700	1049738110	15310	15310	15310	15310	0
90	20231215	171600	1049738110	15310	15310	15310	15310	0
91	20231215	171500	1049738110	15310	15310	15310	15310	0
92	20231215	171400	1049738110	15310	15310	15310	15310	13233
93	20231215	171300	1049738110	15310	15310	15310	15310	0
94	20231215	171200	1049738110	15310	15310	15310	15310	0
95	20231215	171100	1049738110	15310	15310	15310	15310	0
96	20231215	171000	1049738110	15310	15310	15310	15310	0
97	20231215	170900	1049738110	15310	15310	15310	15310	0
98	20231215	170800	1049738110	15310	15310	15310	15310	0
99	20231215	170700	1049738110	15310	15310	15310	15310	0
100	20231215	170600	1049738110	15310	15310	15310	15310	0
101	20231215	170500	1049738110	15310	15310	15310	15310	0
102	20231215	170400	1049738110	15310	15310	15310	15310	0
103	20231215	170300	1049738110	15310	15310	15310	15310	0
104	20231215	170200	1049738110	15310	15310	15310	15310	0
105	20231215	170100	1049738110	15310	15310	15310	15310	0
106	20231215	170000	1049738110	15310	15310	15310	15310	0
107	20231215	165900	1049738110	15310	15310	15310	15310	0
108	20231215	165800	1049738110	15310	15310	15310	15310	0
109	20231215	165700	1049738110	15310	15310	15310	15310	0
110	20231215	165600	1049738110	15310	15310	15310	15310	0
111	20231215	165500	1049738110	15310	15310	15310	15310	0
112	20231215	165400	1049738110	15310	15310	15310	15310	0
113	20231215	165300	1049738110	15310	15310	15310	15310	0
114	20231215	165200	1049738110	15310	15310	15310	15310	0
115	20231215	165100	1049738110	15310	15310	15310	15310	0
116	20231215	165000	1049738110	15310	15310	15310	15310	0
117	20231215	164900	1049738110	15310	15310	15310	15310	0
118	20231215	164800	1049738110	15310	15310	15310	15310	0
119	20231215	164700	1049738110	15310	15310	15310	15310	0
120	20231215	164600	1049738110	15310	15310	15310	15310	0
121	20231215	164500	1049738110	15310	15310	15310	15310	0
122	20231215	164400	1049738110	15310	15310	15310	15310	13233
123	20231215	164300	1049738110	15310	15310	15310	15310	0
124	20231215	164200	1049738110	15310	15310	15310	15310	0
125	20231215	164100	1049738110	15310	15310	15310	15310	0
126	20231215	164000	1049738110	15310	15310	15310	15310	0
127	20231215	163900	1049738110	15310	15310	15310	15310	0
128	20231215	163800	1049738110	15310	15310	15310	15310	0
129	20231215	163700	1049738110	15310	15310	15310	15310	0
130	20231215	163600	1049738110	15310	15310	15310	15310	0
131	20231215	163500	1049738110	15310	15310	15310	15310	0
132	20231215	163400	1049738110	15310	15310	15310	15310	0
133	20231215	163300	1049738110	15310	15310	15310	15310	0
134	20231215	163200	1049738110	15310	15310	15310	15310	0
135	20231215	163100	1049738110	15310	15310	15310	15310	0
136	20231215	163000	1049738110	15310	15310	15310	15310	0
137	20231215	162900	1049738110	15310	15310	15310	15310	0
138	20231215	162800	1049738110	15310	15310	15310	15310	0
139	20231215	162700	1049738110	15310	15310	15310	15310	0
140	20231215	162600	1049738110	15310	15310	15310	15310	0
141	20231215	162500	1049738110	15310	15310	15310	15310	0
142	20231215	162400	1049738110	15310	15310	15310	15310	0
143	20231215	162300	1049738110	15310	15310	15310	15310	0
144	20231215	162200	1049738110	15310	15310	15310	15310	0
145	20231215	162100	1049738110	15310	15310	15310	15310	0
146	20231215	162000	1049738110	15310	15310	15310	15310	0
147	20231215	161900	1049738110	15310	15310	15310	15310	0
148	20231215	161800	1049738110	15310	15310	15310	15310	0
149	20231215	161700	1049738110	15310	15310	15310	15310	0
150	20231215	161600	1049738110	15310	15310	15310	15310	0
151	20231215	161500	1049738110	15310	15310	15310	15310	0
152	20231215	161400	1049738110	15310	15310	15310	15310	13233
153	20231215	161300	1049738110	15310	15310	15310	15310	0
154	20231215	161200	1049738110	15310	15310	15310	15310	0
155	20231215	161100	1049738110	15310	15310	15310	15310	0
156	20231215	161000	1049738110	15310	15310	15310	15310	0
157	20231215	160900	1049738110	15310	15310	15310	15310	0
158	20231215	160800	1049738110	15310	15310	15310	15310	0
159	20231215	160700	1049738110	15310	15310	15310	15310	0
160	20231215	160600	1049738110	15310	15310	15310	15310	0
161	20231215	160500	1049738110	15310	15310	15310	15310	0
162	20231215	160400	1049738110	15310	15310	15310	15310	0
163	20231215	160300	1049738110	15310	15310	15310	15310	0
164	20231215	160200	1049738110	15310	15310	15310	15310	0
165	20231215	160100	1049738110	15310	15310	15310	15310	0
166	20231215	160000	1049738110	15310	15310	15310	15310	0
167	20231215	155900	1049738110	15310	15310	15310	15310	0
168	20231215	155800	1049738110	15310	15310	15310	15310	0
169	20231215	155700	1049738110	15310	15310	15310	15310	0
170	20231215	155600	1049738110	15310	15310	15310	15310	0
171	20231215	155500	1049738110	15310	15310	15310	15310	0
172	20231215	155400	1049738110	15310	15310	15310	15310	0
173	20231215	155300	1049738110	15310	15310	15310	15310	0
174	20231215	155200	1049738110	15310	15310	15310	15310	0
175	20231215	155100	1049738110	15310	15310	15310	15310	0
176	20231215	155000	1049738110	15310	15310	15310	15310	0
177	20231215	154900	1049738110	15310	15310	15310	15310	0
178	20231215	154800	1049738110	15310	15310	15310	15310	0
179	20231215	154700	1049738110	15310	15310	15310	15310	0
180	20231215	154600	1049738110	15310	15310	15310	15310	0
181	20231215	154500	1049738110	15310	15310	15310	15310	0
182	20231215	154400	1049738110	15310	15310	15310	15310	13233
183	20231215	154300	1049738110	15310	15310	15310	15310	0
184	20231215	154200	1049738110	15310	15310	15310	15310	0
185	20231215	154100	1049738110	15310	15310	15310	15310	0
186	20231215	154000	1049738110	15310	15310	15310	15310	0
187	20231215	153900	1049738110	15310	15310	15310	15310	0
188	20231215	153800	1049738110	15310	15310	15310	15310	0
189	20231215	153700	1049738110	15310	15310	15310	15310	0
190	20231215	153600	1049738110	15310	15310	15310	15310	0
191	20231215	153500	1049738110	15310	15310	15310	15310	0
192	20231215	153400	1049738110	15310	15310	15310	15310	0
193	20231215	153300	1049738110	15310	15310	15310	15310	0
194	20231215	153200	1049738110	15310	15310	15310	15310	0
195	20231215	153100	1049738110	15310	15310	15310	15310	0
196	20231215	153000	1049738110	15310	15310	15310	15310	13233
197	20231215	152900	847140880	15460	15460	15460	15460	0
198	20231215	152800	847140880	15460	15460	15460	15460	0
199	20231215	152700	847140880	15460	15460	15460	15460	0
200	20231215	152600	847140880	15460	15460	15460	15460	0
201	20231215	152500	847140880	15460	15460	15460	15460	0
202	20231215	152400	847140880	15460	15460	15460	15460	0
203	20231215	152300	847140880	15460	15460	15460	15460	0
204	20231215	152200	847140880	15460	15460	15460	15460	0
205	20231215	152100	847140880	15460	15460	15460	15460	0
206	20231215	152000	847140880	15460	15460	15460	15460	0
207	20231215	151900	847140880	15460	15460	15460	15460	7
208	20231215	151800	847032660	15460	15450	15460	15450	34
209	20231215	151700	846507330	15450	15460	15460	15450	68
210	20231215	151600	845456630	15460	15450	15460	15450	13
211	20231215	151500	845255680	15460	15460	15460	15450	201
212	20231215	151400	842148230	15460	15460	15460	15460	0
213	20231215	151300	842148230	15460	15460	15460	15460	1
214	20231215	151200	842132770	15450	15450	15450	15450	4
215	20231215	151100	842070970	15450	15450	15450	15450	295
216	20231215	151000	837513220	15450	15420	15450	15410	1573
217	20231215	150900	813239780	15410	15410	15410	15400	654
218	20231215	150800	803162910	15410	15410	15410	15410	288
219	20231215	150700	798724830	15410	15410	15410	15410	0
220	20231215	150600	798724830	15410	15400	15410	15400	2
221	20231215	150500	798694020	15410	15410	15410	15410	1363
222	20231215	150400	777690190	15410	15410	15410	15410	80
223	20231215	150300	776457390	15410	15410	15410	15410	91
224	20231215	150200	775055080	15410	15410	15410	15410	63
225	20231215	150100	774084250	15410	15410	15420	15410	56
226	20231215	150000	773221280	15410	15410	15410	15410	125
227	20231215	145900	771295030	15420	15410	15420	15410	85
228	20231215	145800	769984760	15410	15420	15420	15410	150
229	20231215	145700	767672420	15410	15410	15420	15410	75
230	20231215	145600	766516420	15410	15410	15420	15410	84
231	20231215	145500	765221670	15420	15420	15420	15420	0
232	20231215	145400	765221670	15420	15420	15420	15420	17
233	20231215	145300	764959530	15420	15420	15430	15420	74
234	20231215	145200	763818420	15430	15420	15430	15420	86
235	20231215	145100	762492120	15420	15430	15430	15420	158
236	20231215	145000	760055500	15430	15420	15430	15420	64
237	20231215	144900	759067990	15420	15420	15420	15420	1
238	20231215	144800	759052570	15430	15420	15430	15420	44
239	20231215	144700	758374000	15430	15430	15430	15430	43
240	20231215	144600	757710510	15430	15430	15430	15430	25
241	20231215	144500	757324760	15430	15430	15430	15430	0
242	20231215	144400	757324760	15430	15430	15430	15430	22
243	20231215	144300	756985300	15430	15430	15430	15430	1
244	20231215	144200	756969870	15430	15420	15430	15420	156
245	20231215	144100	754563530	15430	15430	15430	15430	91
246	20231215	144000	753159400	15440	15440	15440	15440	21
247	20231215	143900	752835160	15440	15430	15440	15430	35
248	20231215	143800	752295100	15440	15440	15440	15440	35
249	20231215	143700	751754700	15440	15440	15440	15440	23
250	20231215	143600	751399580	15440	15440	15440	15430	46
251	20231215	143500	750689680	15440	15450	15450	15430	481
252	20231215	143400	743264160	15450	15440	15450	15440	27
253	20231215	143300	742847220	15440	15440	15440	15440	1
254	20231215	143200	742831780	15450	15440	15450	15440	775
255	20231215	143100	730863890	15450	15450	15450	15450	1
256	20231215	143000	730848440	15450	15440	15450	15440	2
257	20231215	142900	730817550	15440	15440	15450	15440	34
258	20231215	142800	730292310	15450	15450	15450	15450	53
259	20231215	142700	729473460	15450	15450	15450	15450	77
260	20231215	142600	728283810	15450	15450	15450	15450	22
261	20231215	142500	727943910	15440	15440	15450	15440	140
262	20231215	142400	725781930	15440	15440	15450	15440	17
263	20231215	142300	725519300	15450	15450	15450	15440	9
264	20231215	142200	725380270	15450	15450	15450	15450	150
265	20231215	142100	723062770	15460	15460	15460	15450	71
266	20231215	142000	721965470	15460	15460	15460	15460	94
267	20231215	141900	720512230	15460	15450	15460	15450	395
268	20231215	141800	714409210	15450	15460	15460	15450	26
269	20231215	141700	714007260	15450	15460	15460	15450	28
270	20231215	141600	713574400	15460	15460	15460	15450	28
271	20231215	141500	713141540	15460	15460	15460	15450	70
272	20231215	141400	712059350	15460	15460	15460	15460	24
273	20231215	141300	711688310	15460	15460	15460	15450	59
274	20231215	141200	710776190	15460	15440	15460	15440	401
275	20231215	141100	704580730	15440	15440	15440	15430	61
276	20231215	141000	703638920	15440	15440	15450	15440	59
277	20231215	140900	702727770	15430	15440	15440	15430	311
278	20231215	140800	697925950	15440	15430	15440	15430	37
279	20231215	140700	697354700	15430	15430	15430	15430	22
280	20231215	140600	697015240	15440	15440	15440	15440	20
281	20231215	140500	696706440	15430	15440	15440	15430	101
282	20231215	140400	695147010	15440	15440	15440	15440	100
283	20231215	140300	693603010	15440	15470	15470	15440	2929
284	20231215	140200	648319160	15470	15470	15470	15470	2
285	20231215	140100	648288220	15470	15480	15480	15470	134
286	20231215	140000	646214240	15480	15480	15480	15470	14
287	20231215	135900	645997530	15470	15480	15480	15470	91
288	20231215	135800	644588860	15480	15470	15480	15470	14
289	20231215	135700	644372160	15480	15470	15480	15470	589
290	20231215	135600	635259760	15470	15460	15470	15460	918
291	20231215	135500	621058440	15470	15460	15470	15460	24
292	20231215	135400	620687170	15470	15470	15470	15470	41
293	20231215	135300	620052900	15470	15470	15470	15460	18
294	20231215	135200	619774450	15470	15460	15470	15460	10
295	20231215	135100	619619760	15470	15470	15470	15470	27
296	20231215	135000	619202070	15470	15470	15470	15460	60
297	20231215	134900	618273880	15460	15460	15460	15460	1
298	20231215	134800	618258420	15460	15460	15470	15450	50
299	20231215	134700	617485420	15460	15470	15470	15460	357
300	20231215	134600	611965850	15470	15470	15470	15460	111
301	20231215	134500	610248690	15470	15470	15470	15470	12
302	20231215	134400	610063050	15460	15470	15470	15460	18
303	20231215	134300	609784600	15460	15460	15460	15460	0
304	20231215	134200	609784600	15460	15460	15470	15460	53
305	20231215	134100	608964720	15460	15480	15480	15460	1175
306	20231215	134000	590791670	15480	15490	15490	15480	56
307	20231215	133900	589924600	15480	15490	15490	15480	2
308	20231215	133800	589893630	15490	15490	15490	15480	30
309	20231215	133700	589429030	15490	15480	15490	15480	33
310	20231215	133600	588917900	15480	15490	15490	15480	109
311	20231215	133500	587229500	15500	15500	15500	15500	51
312	20231215	133400	586439000	15490	15500	15500	15490	92
313	20231215	133300	585013800	15500	15500	15500	15500	4
314	20231215	133200	584951800	15500	15520	15520	15490	568
315	20231215	133100	576146810	15510	15520	15520	15510	48
316	20231215	133000	575402150	15510	15520	15520	15510	50
317	20231215	132900	574626160	15520	15520	15520	15520	27
318	20231215	132800	574207120	15520	15520	15520	15510	26
319	20231215	132700	573803620	15520	15500	15520	15500	560
320	20231215	132600	565117920	15510	15510	15510	15510	10
321	20231215	132500	564962820	15500	15510	15510	15500	42
322	20231215	132400	564311720	15500	15510	15510	15500	138
323	20231215	132300	562172590	15500	15500	15500	15500	2
324	20231215	132200	562141590	15510	15510	15510	15500	304
325	20231215	132100	557429190	15510	15510	15520	15510	218
326	20231215	132000	554048000	15510	15520	15520	15510	10
327	20231215	131900	553892810	15520	15520	15520	15510	69
328	20231215	131800	552821970	15520	15540	15540	15520	169
329	20231215	131700	550197830	15530	15520	15530	15520	448
330	20231215	131600	543240400	15520	15520	15520	15520	0
331	20231215	131500	543240400	15520	15520	15520	15520	3
332	20231215	131400	543193840	15510	15550	15550	15510	724
333	20231215	131300	531950360	15550	15570	15570	15550	1356
334	20231215	131200	510854510	15560	15560	15580	15560	53
335	20231215	131100	510028830	15570	15580	15580	15570	175
336	20231215	131000	507304030	15580	15580	15580	15580	39
337	20231215	130900	506696410	15580	15580	15580	15580	4
338	20231215	130800	506634090	15580	15580	15580	15580	18
339	20231215	130700	506353650	15570	15560	15570	15560	118
340	20231215	130600	504517400	15560	15580	15580	15560	943
341	20231215	130500	489839500	15580	15590	15590	15570	1494
342	20231215	130400	466562620	15590	15570	15600	15570	274
343	20231215	130300	462292200	15570	15580	15580	15570	18
344	20231215	130200	462011780	15580	15600	15600	15580	3137
345	20231215	130100	413078280	15600	15620	15620	15600	87
346	20231215	130000	411719860	15610	15610	15610	15610	4
347	20231215	125900	411657420	15620	15620	15630	15620	207
348	20231215	125800	408422820	15620	15620	15620	15620	27
349	20231215	125700	408001080	15610	15610	15610	15610	226
350	20231215	125600	404473220	15600	15600	15600	15600	0
351	20231215	125500	404473220	15600	15610	15610	15600	245
352	20231215	125400	400648780	15610	15610	15610	15610	2
353	20231215	125300	400617560	15610	15590	15610	15590	661
354	20231215	125200	390305300	15600	15620	15620	15590	1164
355	20231215	125100	372147840	15620	15620	15620	15620	23
356	20231215	125000	371788580	15620	15620	15620	15620	52
357	20231215	124900	370976340	15630	15620	15640	15620	77
358	20231215	124800	369772340	15620	15630	15630	15620	41
359	20231215	124700	369131520	15640	15640	15640	15640	20
360	20231215	124600	368818720	15630	15640	15640	15630	57
361	20231215	124500	367927350	15640	15640	15640	15630	91
362	20231215	124400	366504220	15640	15640	15640	15640	1
363	20231215	124300	366488580	15640	15650	15660	15640	132
364	20231215	124200	364422840	15650	15650	15650	15640	74
365	20231215	124100	363264880	15640	15650	15650	15640	9
366	20231215	124000	363124040	15640	15640	15640	15640	19
367	20231215	123900	362826880	15630	15650	15650	15630	83
368	20231215	123800	361528900	15640	15640	15650	15640	9
369	20231215	123700	361388070	15650	15650	15650	15650	13
370	20231215	123600	361184620	15640	15650	15660	15640	126
371	20231215	123500	359211910	15640	15650	15650	15640	59
372	20231215	123400	358288650	15640	15650	15660	15640	93
373	20231215	123300	356833170	15640	15640	15640	15640	8
374	20231215	123200	356708050	15650	15660	15660	15650	62
375	20231215	123100	355737670	15660	15660	15660	15650	8
376	20231215	123000	355612400	15650	15650	15650	15650	41
377	20231215	122900	354970750	15660	15640	15660	15620	26
378	20231215	122800	354564250	15640	15660	15660	15640	147
379	20231215	122700	352264680	15650	15650	15660	15640	123
380	20231215	122600	350339650	15640	15640	15640	15640	1
381	20231215	122500	350324010	15640	15640	15640	15640	0
382	20231215	122400	350324010	15640	15660	15660	15640	818
383	20231215	122300	337522870	15660	15660	15660	15650	24
384	20231215	122200	337147090	15650	15660	15660	15650	19
385	20231215	122100	336849630	15660	15660	15660	15650	16
386	20231215	122000	336599080	15660	15660	15660	15650	74
387	20231215	121900	335440870	15660	15650	15660	15650	24
388	20231215	121800	335065100	15660	15660	15660	15660	8
389	20231215	121700	334939820	15660	15660	15660	15650	34
390	20231215	121600	334407530	15660	15660	15660	15650	19
391	20231215	121500	334110030	15660	15660	15660	15650	9
392	20231215	121400	333969100	15660	15650	15660	15650	5
393	20231215	121300	333890810	15650	15650	15660	15650	128
394	20231215	121200	331887430	15660	15660	15660	15660	12
395	20231215	121100	331699510	15650	15660	15660	15650	15
396	20231215	121000	331464670	15660	15660	15660	15660	9
397	20231215	120900	331323730	15660	15650	15660	15650	9
398	20231215	120800	331182800	15640	15640	15640	15640	0
399	20231215	120700	331182800	15640	15650	15670	15640	124
400	20231215	120600	329241960	15650	15650	15650	15650	0
401	20231215	120500	329241960	15650	15670	15670	15650	32
402	20231215	120400	328740800	15670	15640	15670	15640	47
403	20231215	120300	328004840	15640	15660	15660	15640	67
404	20231215	120200	326955790	15660	15650	15660	15650	88
405	20231215	120100	325578460	15650	15670	15670	15650	35
406	20231215	120000	325030420	15670	15660	15670	15660	13
407	20231215	115900	324826740	15660	15670	15670	15660	29
408	20231215	115800	324372490	15660	15670	15670	15660	19
409	20231215	115700	324074790	15660	15650	15670	15640	79
410	20231215	115600	322838400	15640	15640	15640	15640	34
411	20231215	115500	322306640	15640	15620	15650	15620	34
412	20231215	115400	321774970	15630	15630	15630	15620	19
413	20231215	115300	321478010	15620	15630	15630	15620	33
414	20231215	115200	320962260	15630	15620	15630	15620	17
415	20231215	115100	320696600	15630	15630	15630	15620	93
416	20231215	115000	319243110	15620	15620	15620	15610	313
417	20231215	114900	314354170	15620	15620	15620	15610	101
418	20231215	114800	312776580	15620	15610	15620	15610	26
419	20231215	114700	312370480	15610	15620	15620	15610	24
420	20231215	114600	311995630	15610	15610	15620	15610	36
421	20231215	114500	311433350	15620	15620	15620	15610	18
422	20231215	114400	311152230	15620	15620	15620	15610	49
423	20231215	114300	310386970	15610	15620	15620	15610	18
424	20231215	114200	310105850	15610	15610	15620	15610	10
425	20231215	114100	309949670	15620	15620	15620	15610	101
426	20231215	114000	308372080	15610	15620	15620	15610	12
427	20231215	113900	308184680	15620	15620	15620	15610	38
428	20231215	113800	307591150	15610	15610	15620	15610	14
429	20231215	113700	307372530	15620	15610	15620	15610	61
430	20231215	113600	306420120	15620	15620	15620	15620	29
431	20231215	113500	305967140	15610	15620	15620	15610	10
432	20231215	113400	305810970	15610	15610	15620	15610	107
433	20231215	113300	304139960	15610	15620	15620	15610	110
434	20231215	113200	302422770	15620	15620	15620	15620	102
435	20231215	113100	300829530	15620	15620	15630	15620	11
436	20231215	113000	300657640	15620	15630	15630	15620	35
437	20231215	112900	300110910	15620	15630	15630	15620	31
438	20231215	112800	299626410	15630	15630	15630	15620	19
439	20231215	112700	299329480	15630	15630	15630	15620	30
440	20231215	112600	298860610	15630	15630	15630	15620	73
441	20231215	112500	297719660	15630	15620	15630	15620	16
442	20231215	112400	297469610	15620	15620	15630	15620	14
443	20231215	112300	297250840	15620	15630	15630	15620	134
444	20231215	112200	295157750	15620	15640	15640	15620	64
445	20231215	112100	294157160	15640	15630	15640	15630	17
446	20231215	112000	293891320	15640	15640	15640	15630	69
447	20231215	111900	292812200	15640	15650	15650	15630	149
448	20231215	111800	290481350	15640	15650	15650	15640	19
449	20231215	111700	290184030	15650	15650	15650	15640	53
450	20231215	111600	289354620	15650	15650	15650	15640	19
451	20231215	111500	289057300	15650	15650	15650	15640	26
452	20231215	111400	288650430	15650	15640	15650	15640	15
453	20231215	111300	288415710	15650	15650	15650	15650	10
454	20231215	111200	288259210	15640	15670	15670	15640	2146
455	20231215	111100	254671710	15660	15670	15670	15660	21
456	20231215	111000	254342730	15670	15660	15670	15660	23
457	20231215	110900	253982410	15670	15660	15670	15660	15
458	20231215	110800	253747390	15660	15660	15670	15660	21
459	20231215	110700	253418400	15670	15670	15670	15670	15
460	20231215	110600	253183350	15660	15670	15670	15660	24
461	20231215	110500	252807370	15670	15670	15670	15660	18
462	20231215	110400	252525340	15670	15660	15670	15650	15
463	20231215	110300	252290380	15650	15680	15680	15650	164
464	20231215	110200	249720830	15680	15680	15680	15670	22
465	20231215	110100	249375950	15670	15660	15670	15660	76
466	20231215	110000	248185040	15670	15670	15670	15660	195
467	20231215	105900	245131250	15670	15670	15670	15660	27
468	20231215	105800	244708350	15670	15680	15680	15670	20
469	20231215	105700	244394920	15670	15660	15670	15660	40
470	20231215	105600	243768160	15670	15670	15670	15650	116
471	20231215	105500	241951710	15670	15650	15670	15650	19
472	20231215	105400	241654030	15670	15660	15670	15650	15
473	20231215	105300	241419120	15650	15670	15670	15650	474
474	20231215	105200	234000050	15670	15670	15670	15660	15
475	20231215	105100	233765030	15670	15650	15670	15650	31
476	20231215	105000	233279590	15660	15650	15660	15650	41
477	20231215	104900	232637760	15660	15670	15670	15660	23
478	20231215	104800	232277450	15660	15680	15680	15650	289
479	20231215	104700	227749790	15680	15680	15680	15670	18
480	20231215	104600	227467620	15680	15680	15680	15670	29
481	20231215	104500	227013030	15670	15660	15670	15660	71
482	20231215	104400	225900620	15660	15650	15660	15650	30
483	20231215	104300	225430970	15660	15660	15660	15660	25
484	20231215	104200	225039470	15660	15660	15660	15650	247
485	20231215	104100	221173580	15670	15630	15670	15630	2258
486	20231215	104000	185805000	15640	15670	15670	15640	312
487	20231215	103900	180921660	15670	15670	15670	15660	14
488	20231215	103800	180702310	15670	15670	15670	15670	17
489	20231215	103700	180435920	15660	15660	15670	15650	68
490	20231215	103600	179370970	15650	15670	15670	15650	28
491	20231215	103500	178932380	15670	15670	15680	15650	105
492	20231215	103400	177287260	15670	15670	15670	15660	16
493	20231215	103300	177036570	15670	15660	15670	15660	28
494	20231215	103200	176597980	15670	15680	15680	15670	56
495	20231215	103100	175719920	15690	15660	15690	15650	315
496	20231215	103000	170783980	15660	15660	15660	15650	54
497	20231215	102900	169938510	15660	15650	15660	15650	15
498	20231215	102800	169703640	15660	15660	15660	15650	51
499	20231215	102700	168905150	15650	15660	15660	15650	22
500	20231215	102600	168560670	15660	15660	15660	15660	15
501	20231215	102500	168325770	15650	15660	15660	15650	57
502	20231215	102400	167433330	15650	15660	15660	15650	8
503	20231215	102300	167308080	15660	15640	15660	15640	367
504	20231215	102200	161564620	15640	15650	15650	15640	44
505	20231215	102100	160876240	15650	15640	15650	15640	18
506	20231215	102000	160594570	15650	15650	15650	15640	102
507	20231215	101900	158998390	15640	15640	15650	15640	263
508	20231215	101800	154884840	15650	15650	15650	15640	57
509	20231215	101700	153992880	15650	15650	15650	15640	565
510	20231215	101600	145150660	15650	15650	15650	15640	19
511	20231215	101500	144853340	15650	15650	15650	15640	88
512	20231215	101400	143476310	15650	15640	15650	15640	160
513	20231215	101300	140973900	15640	15640	15640	15620	69
514	20231215	101200	139894950	15620	15630	15630	15620	170
515	20231215	101100	137238100	15630	15620	15630	15610	16
516	20231215	101000	136988200	15610	15610	15620	15600	55
517	20231215	100900	136129610	15610	15610	15610	15610	16
518	20231215	100800	135879850	15620	15630	15630	15620	63
519	20231215	100700	134895750	15630	15630	15630	15620	27
520	20231215	100600	134473770	15630	15610	15630	15610	153
521	20231215	100500	132083840	15610	15600	15610	15600	27
522	20231215	100400	131662630	15600	15590	15600	15590	8
523	20231215	100300	131537860	15600	15620	15620	15590	50
524	20231215	100200	130757870	15630	15610	15630	15610	536
525	20231215	100100	122386020	15610	15610	15610	15600	63
526	20231215	100000	121402620	15600	15600	15600	15600	3
527	20231215	095900	121355820	15600	15590	15600	15590	54
528	20231215	095800	120513630	15590	15580	15590	15570	195
529	20231215	095700	117475550	15570	15570	15570	15570	0
530	20231215	095600	117475550	15570	15570	15570	15570	203
531	20231215	095500	114314840	15570	15570	15570	15570	3
532	20231215	095400	114268130	15570	15570	15570	15570	142
533	20231215	095300	112057190	15560	15560	15560	15560	95
534	20231215	095200	110578990	15560	15560	15560	15560	3
535	20231215	095100	110532310	15570	15560	15570	15560	354
536	20231215	095000	105022400	15550	15560	15560	15550	10
537	20231215	094900	104866830	15550	15550	15550	15550	3
538	20231215	094800	104820180	15550	15550	15550	15550	2
539	20231215	094700	104789080	15550	15560	15560	15550	103
540	20231215	094600	103186750	15550	15570	15570	15550	418
541	20231215	094500	96684940	15580	15570	15580	15570	55
542	20231215	094400	95828380	15560	15580	15580	15560	554
543	20231215	094300	87203150	15570	15570	15570	15570	97
544	20231215	094200	85692860	15570	15570	15570	15570	9
545	20231215	094100	85552730	15580	15590	15590	15580	737
546	20231215	094000	74069430	15590	15590	15590	15590	119
547	20231215	093900	72214220	15600	15600	15600	15600	82
548	20231215	093800	70935020	15600	15600	15600	15600	3
549	20231215	093700	70888220	15610	15610	15610	15610	3
550	20231215	093600	70841390	15610	15610	15620	15610	142
551	20231215	093500	68624270	15610	15620	15620	15610	20
552	20231215	093400	68311900	15610	15610	15610	15600	94
553	20231215	093300	66844590	15580	15580	15580	15580	0
554	20231215	093200	66844590	15580	15580	15610	15580	107
555	20231215	093100	65174470	15580	15590	15610	15580	326
556	20231215	093000	60087290	15580	15600	15600	15580	38
557	20231215	092900	59494570	15590	15580	15600	15580	91
558	20231215	092800	58075080	15600	15600	15600	15600	31
559	20231215	092700	57591480	15600	15580	15600	15580	6
560	20231215	092600	57497920	15580	15620	15620	15580	169
561	20231215	092500	54859390	15620	15610	15620	15610	99
562	20231215	092400	53313460	15610	15610	15630	15610	39
563	20231215	092300	52704230	15580	15620	15620	15570	529
564	20231215	092200	44457190	15620	15640	15650	15620	316
565	20231215	092100	39516400	15640	15640	15650	15640	18
566	20231215	092000	39234830	15630	15630	15640	15630	116
567	20231215	091900	37421410	15630	15650	15650	15630	20
568	20231215	091800	37108510	15650	15640	15650	15630	44
569	20231215	091700	36420290	15640	15650	15650	15640	70
570	20231215	091600	35324800	15650	15630	15650	15630	23
571	20231215	091500	34964870	15680	15650	15680	15630	107
572	20231215	091400	33289740	15640	15630	15640	15620	367
573	20231215	091300	27555820	15630	15630	15690	15630	42
574	20231215	091200	26897640	15680	15630	15710	15620	228
575	20231215	091100	23326410	15630	15680	15700	15620	324
576	20231215	091000	18249430	15640	15690	15690	15630	37
577	20231215	090900	17669060	15650	15620	15670	15620	248
578	20231215	090800	13791560	15620	15650	15650	15620	91
579	20231215	090700	12367470	15650	15670	15710	15650	68
580	20231215	090600	11301870	15670	15680	15710	15670	115
581	20231215	090500	9496730	15670	15620	15670	15620	140
582	20231215	090400	7308990	15620	15620	15620	15620	2
583	20231215	090300	7277750	15610	15580	15670	15560	221
584	20231215	090200	3831730	15580	15580	15580	15580	1
585	20231215	090100	3816150	15580	15650	15650	15570	70
586	20231215	090000	2721430	15640	15550	15640	15550	175