KissMeData/005250/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184400	1162231960	16000	16000	16000	16000	4002
3	20231221	184300	1162231960	16000	16000	16000	16000	0
4	20231221	184200	1162231960	16000	16000	16000	16000	0
5	20231221	184100	1162231960	16000	16000	16000	16000	0
6	20231221	184000	1162231960	16000	16000	16000	16000	0
7	20231221	183900	1162231960	16000	16000	16000	16000	0
8	20231221	183800	1162231960	16000	16000	16000	16000	0
9	20231221	183700	1162231960	16000	16000	16000	16000	0
10	20231221	183600	1162231960	16000	16000	16000	16000	0
11	20231221	183500	1162231960	16000	16000	16000	16000	0
12	20231221	183400	1162231960	16000	16000	16000	16000	0
13	20231221	183300	1162231960	16000	16000	16000	16000	0
14	20231221	183200	1162231960	16000	16000	16000	16000	0
15	20231221	183100	1162231960	16000	16000	16000	16000	0
16	20231221	183000	1162231960	16000	16000	16000	16000	0
17	20231221	182900	1162231960	16000	16000	16000	16000	0
18	20231221	182800	1162231960	16000	16000	16000	16000	0
19	20231221	182700	1162231960	16000	16000	16000	16000	0
20	20231221	182600	1162231960	16000	16000	16000	16000	0
21	20231221	182500	1162231960	16000	16000	16000	16000	0
22	20231221	182400	1162231960	16000	16000	16000	16000	0
23	20231221	182300	1162231960	16000	16000	16000	16000	0
24	20231221	182200	1162231960	16000	16000	16000	16000	0
25	20231221	182100	1162231960	16000	16000	16000	16000	0
26	20231221	182000	1162231960	16000	16000	16000	16000	0
27	20231221	181900	1162231960	16000	16000	16000	16000	0
28	20231221	181800	1162231960	16000	16000	16000	16000	0
29	20231221	181700	1162231960	16000	16000	16000	16000	0
30	20231221	181600	1162231960	16000	16000	16000	16000	0
31	20231221	181500	1162231960	16000	16000	16000	16000	0
32	20231221	181400	1162231960	16000	16000	16000	16000	4002
33	20231221	181300	1162231960	16000	16000	16000	16000	0
34	20231221	181200	1162231960	16000	16000	16000	16000	0
35	20231221	181100	1162231960	16000	16000	16000	16000	0
36	20231221	181000	1162231960	16000	16000	16000	16000	0
37	20231221	180900	1162231960	16000	16000	16000	16000	0
38	20231221	180800	1162231960	16000	16000	16000	16000	0
39	20231221	180700	1162231960	16000	16000	16000	16000	0
40	20231221	180600	1162231960	16000	16000	16000	16000	0
41	20231221	180500	1162231960	16000	16000	16000	16000	0
42	20231221	180400	1162231960	16000	16000	16000	16000	0
43	20231221	180300	1162231960	16000	16000	16000	16000	0
44	20231221	180200	1162231960	16000	16000	16000	16000	0
45	20231221	180100	1162231960	16000	16000	16000	16000	0
46	20231221	180000	1162231960	16000	16000	16000	16000	0
47	20231221	175900	1162231960	16000	16000	16000	16000	0
48	20231221	175800	1162231960	16000	16000	16000	16000	0
49	20231221	175700	1162231960	16000	16000	16000	16000	0
50	20231221	175600	1162231960	16000	16000	16000	16000	0
51	20231221	175500	1162231960	16000	16000	16000	16000	0
52	20231221	175400	1162231960	16000	16000	16000	16000	0
53	20231221	175300	1162231960	16000	16000	16000	16000	0
54	20231221	175200	1162231960	16000	16000	16000	16000	0
55	20231221	175100	1162231960	16000	16000	16000	16000	0
56	20231221	175000	1162231960	16000	16000	16000	16000	0
57	20231221	174900	1162231960	16000	16000	16000	16000	0
58	20231221	174800	1162231960	16000	16000	16000	16000	0
59	20231221	174700	1162231960	16000	16000	16000	16000	0
60	20231221	174600	1162231960	16000	16000	16000	16000	0
61	20231221	174500	1162231960	16000	16000	16000	16000	0
62	20231221	174400	1162231960	16000	16000	16000	16000	4002
63	20231221	174300	1162231960	16000	16000	16000	16000	0
64	20231221	174200	1162231960	16000	16000	16000	16000	0
65	20231221	174100	1162231960	16000	16000	16000	16000	0
66	20231221	174000	1162231960	16000	16000	16000	16000	0
67	20231221	173900	1162231960	16000	16000	16000	16000	0
68	20231221	173800	1162231960	16000	16000	16000	16000	0
69	20231221	173700	1162231960	16000	16000	16000	16000	0
70	20231221	173600	1162231960	16000	16000	16000	16000	0
71	20231221	173500	1162231960	16000	16000	16000	16000	0
72	20231221	173400	1162231960	16000	16000	16000	16000	0
73	20231221	173300	1162231960	16000	16000	16000	16000	0
74	20231221	173200	1162231960	16000	16000	16000	16000	0
75	20231221	173100	1162231960	16000	16000	16000	16000	0
76	20231221	173000	1162231960	16000	16000	16000	16000	0
77	20231221	172900	1162231960	16000	16000	16000	16000	0
78	20231221	172800	1162231960	16000	16000	16000	16000	0
79	20231221	172700	1162231960	16000	16000	16000	16000	0
80	20231221	172600	1162231960	16000	16000	16000	16000	0
81	20231221	172500	1162231960	16000	16000	16000	16000	0
82	20231221	172400	1162231960	16000	16000	16000	16000	0
83	20231221	172300	1162231960	16000	16000	16000	16000	0
84	20231221	172200	1162231960	16000	16000	16000	16000	0
85	20231221	172100	1162231960	16000	16000	16000	16000	0
86	20231221	172000	1162231960	16000	16000	16000	16000	0
87	20231221	171900	1162231960	16000	16000	16000	16000	0
88	20231221	171800	1162231960	16000	16000	16000	16000	0
89	20231221	171700	1162231960	16000	16000	16000	16000	0
90	20231221	171600	1162231960	16000	16000	16000	16000	0
91	20231221	171500	1162231960	16000	16000	16000	16000	0
92	20231221	171400	1162231960	16000	16000	16000	16000	4002
93	20231221	171300	1162231960	16000	16000	16000	16000	0
94	20231221	171200	1162231960	16000	16000	16000	16000	0
95	20231221	171100	1162231960	16000	16000	16000	16000	0
96	20231221	171000	1162231960	16000	16000	16000	16000	0
97	20231221	170900	1162231960	16000	16000	16000	16000	0
98	20231221	170800	1162231960	16000	16000	16000	16000	0
99	20231221	170700	1162231960	16000	16000	16000	16000	0
100	20231221	170600	1162231960	16000	16000	16000	16000	0
101	20231221	170500	1162231960	16000	16000	16000	16000	0
102	20231221	170400	1162231960	16000	16000	16000	16000	0
103	20231221	170300	1162231960	16000	16000	16000	16000	0
104	20231221	170200	1162231960	16000	16000	16000	16000	0
105	20231221	170100	1162231960	16000	16000	16000	16000	0
106	20231221	170000	1162231960	16000	16000	16000	16000	0
107	20231221	165900	1162231960	16000	16000	16000	16000	0
108	20231221	165800	1162231960	16000	16000	16000	16000	0
109	20231221	165700	1162231960	16000	16000	16000	16000	0
110	20231221	165600	1162231960	16000	16000	16000	16000	0
111	20231221	165500	1162231960	16000	16000	16000	16000	0
112	20231221	165400	1162231960	16000	16000	16000	16000	0
113	20231221	165300	1162231960	16000	16000	16000	16000	0
114	20231221	165200	1162231960	16000	16000	16000	16000	0
115	20231221	165100	1162231960	16000	16000	16000	16000	0
116	20231221	165000	1162231960	16000	16000	16000	16000	0
117	20231221	164900	1162231960	16000	16000	16000	16000	0
118	20231221	164800	1162231960	16000	16000	16000	16000	0
119	20231221	164700	1162231960	16000	16000	16000	16000	0
120	20231221	164600	1162231960	16000	16000	16000	16000	0
121	20231221	164500	1162231960	16000	16000	16000	16000	0
122	20231221	164400	1162231960	16000	16000	16000	16000	4002
123	20231221	164300	1162231960	16000	16000	16000	16000	0
124	20231221	164200	1162231960	16000	16000	16000	16000	0
125	20231221	164100	1162231960	16000	16000	16000	16000	0
126	20231221	164000	1162231960	16000	16000	16000	16000	0
127	20231221	163900	1162231960	16000	16000	16000	16000	0
128	20231221	163800	1162231960	16000	16000	16000	16000	0
129	20231221	163700	1162231960	16000	16000	16000	16000	0
130	20231221	163600	1162231960	16000	16000	16000	16000	0
131	20231221	163500	1162231960	16000	16000	16000	16000	0
132	20231221	163400	1162231960	16000	16000	16000	16000	0
133	20231221	163300	1162231960	16000	16000	16000	16000	0
134	20231221	163200	1162231960	16000	16000	16000	16000	0
135	20231221	163100	1162231960	16000	16000	16000	16000	0
136	20231221	163000	1162231960	16000	16000	16000	16000	0
137	20231221	162900	1162231960	16000	16000	16000	16000	0
138	20231221	162800	1162231960	16000	16000	16000	16000	0
139	20231221	162700	1162231960	16000	16000	16000	16000	0
140	20231221	162600	1162231960	16000	16000	16000	16000	0
141	20231221	162500	1162231960	16000	16000	16000	16000	0
142	20231221	162400	1162231960	16000	16000	16000	16000	0
143	20231221	162300	1162231960	16000	16000	16000	16000	0
144	20231221	162200	1162231960	16000	16000	16000	16000	0
145	20231221	162100	1162231960	16000	16000	16000	16000	0
146	20231221	162000	1162231960	16000	16000	16000	16000	0
147	20231221	161900	1162231960	16000	16000	16000	16000	0
148	20231221	161800	1162231960	16000	16000	16000	16000	0
149	20231221	161700	1162231960	16000	16000	16000	16000	0
150	20231221	161600	1162231960	16000	16000	16000	16000	0
151	20231221	161500	1162231960	16000	16000	16000	16000	0
152	20231221	161400	1162231960	16000	16000	16000	16000	4002
153	20231221	161300	1162231960	16000	16000	16000	16000	0
154	20231221	161200	1162231960	16000	16000	16000	16000	0
155	20231221	161100	1162231960	16000	16000	16000	16000	0
156	20231221	161000	1162231960	16000	16000	16000	16000	0
157	20231221	160900	1162231960	16000	16000	16000	16000	0
158	20231221	160800	1162231960	16000	16000	16000	16000	0
159	20231221	160700	1162231960	16000	16000	16000	16000	0
160	20231221	160600	1162231960	16000	16000	16000	16000	0
161	20231221	160500	1162231960	16000	16000	16000	16000	0
162	20231221	160400	1162231960	16000	16000	16000	16000	0
163	20231221	160300	1162231960	16000	16000	16000	16000	0
164	20231221	160200	1162231960	16000	16000	16000	16000	0
165	20231221	160100	1162231960	16000	16000	16000	16000	0
166	20231221	160000	1162231960	16000	16000	16000	16000	0
167	20231221	155900	1162231960	16000	16000	16000	16000	0
168	20231221	155800	1162231960	16000	16000	16000	16000	0
169	20231221	155700	1162231960	16000	16000	16000	16000	0
170	20231221	155600	1162231960	16000	16000	16000	16000	0
171	20231221	155500	1162231960	16000	16000	16000	16000	0
172	20231221	155400	1162231960	16000	16000	16000	16000	0
173	20231221	155300	1162231960	16000	16000	16000	16000	0
174	20231221	155200	1162231960	16000	16000	16000	16000	0
175	20231221	155100	1162231960	16000	16000	16000	16000	0
176	20231221	155000	1162231960	16000	16000	16000	16000	0
177	20231221	154900	1162231960	16000	16000	16000	16000	0
178	20231221	154800	1162231960	16000	16000	16000	16000	0
179	20231221	154700	1162231960	16000	16000	16000	16000	0
180	20231221	154600	1162231960	16000	16000	16000	16000	0
181	20231221	154500	1162231960	16000	16000	16000	16000	0
182	20231221	154400	1162231960	16000	16000	16000	16000	4002
183	20231221	154300	1162231960	16000	16000	16000	16000	0
184	20231221	154200	1162231960	16000	16000	16000	16000	0
185	20231221	154100	1162231960	16000	16000	16000	16000	0
186	20231221	154000	1162231960	16000	16000	16000	16000	0
187	20231221	153900	1162231960	16000	16000	16000	16000	0
188	20231221	153800	1162231960	16000	16000	16000	16000	0
189	20231221	153700	1162231960	16000	16000	16000	16000	0
190	20231221	153600	1162231960	16000	16000	16000	16000	0
191	20231221	153500	1162231960	16000	16000	16000	16000	0
192	20231221	153400	1162231960	16000	16000	16000	16000	0
193	20231221	153300	1162231960	16000	16000	16000	16000	0
194	20231221	153200	1162231960	16000	16000	16000	16000	0
195	20231221	153100	1162231960	16000	16000	16000	16000	0
196	20231221	153000	1162231960	16000	16000	16000	16000	4002
197	20231221	152900	1098199960	15960	15960	15960	15960	0
198	20231221	152800	1098199960	15960	15960	15960	15960	0
199	20231221	152700	1098199960	15960	15960	15960	15960	0
200	20231221	152600	1098199960	15960	15960	15960	15960	0
201	20231221	152500	1098199960	15960	15960	15960	15960	0
202	20231221	152400	1098199960	15960	15960	15960	15960	0
203	20231221	152300	1098199960	15960	15960	15960	15960	0
204	20231221	152200	1098199960	15960	15960	15960	15960	0
205	20231221	152100	1098199960	15960	15960	15960	15960	0
206	20231221	152000	1098199960	15960	15960	15960	15960	0
207	20231221	151900	1098199960	15960	16000	16000	15940	255
208	20231221	151800	1094130420	16000	15990	16000	15950	71
209	20231221	151700	1092994970	15990	15960	15990	15950	116
210	20231221	151600	1091140240	15960	15960	15990	15960	276
211	20231221	151500	1086732560	15950	15940	15950	15940	15
212	20231221	151400	1086493450	15930	15920	15930	15920	20
213	20231221	151300	1086174960	15920	15930	15960	15920	127
214	20231221	151200	1084151710	15930	15930	15960	15930	30
215	20231221	151100	1083673600	15930	15920	15930	15920	26
216	20231221	151000	1083259490	15930	15950	15980	15920	199
217	20231221	150900	1080081600	15950	15970	15970	15950	42
218	20231221	150800	1079411300	15980	15940	15980	15940	149
219	20231221	150700	1077033760	15920	15930	15930	15880	163
220	20231221	150600	1074442110	15930	15940	15940	15900	213
221	20231221	150500	1071047240	15940	15950	15950	15940	226
222	20231221	150400	1067442670	15950	15950	15950	15950	25
223	20231221	150300	1067043920	15990	15940	15990	15940	39
224	20231221	150200	1066421410	15940	15940	16000	15940	98
225	20231221	150100	1064856280	15940	15940	15990	15940	27
226	20231221	150000	1064425850	15940	15990	15990	15940	79
227	20231221	145900	1063163690	16000	15940	16000	15940	147
228	20231221	145800	1060814950	15940	15940	15940	15940	29
229	20231221	145700	1060352690	15940	15940	15990	15940	29
230	20231221	145600	1059890260	15940	15930	16000	15930	43
231	20231221	145500	1059204310	16000	15900	16000	15900	1028
232	20231221	145400	1042821160	15910	15880	15910	15880	59
233	20231221	145300	1041883220	15890	15880	15890	15880	450
234	20231221	145200	1034737200	15890	15880	15890	15880	223
235	20231221	145100	1031195040	15880	15890	15890	15880	372
236	20231221	145000	1025286770	15890	15910	15910	15890	24
237	20231221	144900	1024905190	15910	15960	15960	15910	95
238	20231221	144800	1023390590	15960	15930	15960	15920	210
239	20231221	144700	1020042520	15930	15930	15930	15930	23
240	20231221	144600	1019676130	15930	15960	15960	15930	1331
241	20231221	144500	998434050	15960	15960	15960	15960	116
242	20231221	144400	996582690	15960	15960	15970	15960	161
243	20231221	144300	994012670	15960	15960	15960	15960	26
244	20231221	144200	993597710	15960	15960	15960	15960	26
245	20231221	144100	993182750	15960	15960	15960	15960	24
246	20231221	144000	992799710	15960	15960	15960	15960	20
247	20231221	143900	992480510	15960	15970	15980	15960	410
248	20231221	143800	985932510	15970	15960	15970	15960	71
249	20231221	143700	984798830	15960	15960	15970	15960	43
250	20231221	143600	984112360	15960	15980	15980	15960	70
251	20231221	143500	982994150	15960	15960	15980	15960	82
252	20231221	143400	981684210	15960	15960	15970	15960	92
253	20231221	143300	980215110	15960	15970	15970	15960	23
254	20231221	143200	979847990	15970	15960	15970	15960	129
255	20231221	143100	977787920	15960	15950	15960	15950	92
256	20231221	143000	976319810	15950	15940	15950	15940	22
257	20231221	142900	975969060	15940	15940	15940	15940	30
258	20231221	142800	975490860	15940	15950	15950	15940	24
259	20231221	142700	975108250	15940	15940	15970	15940	53
260	20231221	142600	974262950	15950	15940	15960	15940	223
261	20231221	142500	970707290	15940	15940	15960	15940	122
262	20231221	142400	968761900	15950	15950	15950	15930	57
263	20231221	142300	967853010	15930	15930	15960	15930	42
264	20231221	142200	967183260	15930	15930	15960	15930	45
265	20231221	142100	966465880	15930	15930	15950	15930	50
266	20231221	142000	965668800	15930	15940	15950	15930	43
267	20231221	141900	964983320	15930	15940	15940	15930	22
268	20231221	141800	964632850	15930	15930	15930	15930	20
269	20231221	141700	964314250	15930	15930	15930	15930	20
270	20231221	141600	963995650	15930	15930	15930	15930	20
271	20231221	141500	963677050	15930	15930	15930	15930	22
272	20231221	141400	963326590	15930	15900	15930	15900	147
273	20231221	141300	960985300	15900	15910	15910	15900	83
274	20231221	141200	959665480	15910	15930	15930	15900	296
275	20231221	141100	954954890	15930	15930	15940	15930	22
276	20231221	141000	954604400	15930	15940	15940	15930	391
277	20231221	140900	948372050	15930	15930	15940	15930	96
278	20231221	140800	946842760	15930	15950	15950	15930	49
279	20231221	140700	946062170	15960	15970	15970	15910	11136
280	20231221	140600	768659090	15980	15980	15980	15980	18
281	20231221	140500	768371450	15980	15980	15990	15980	49
282	20231221	140400	767588380	15980	15980	15980	15980	35
283	20231221	140300	767029080	15980	15980	15980	15980	19
284	20231221	140200	766725460	15980	15970	15980	15970	35
285	20231221	140100	766166170	15980	15980	15980	15980	0
286	20231221	140000	766166170	15980	15980	15980	15980	1
287	20231221	135900	766150190	15980	15970	15990	15970	30
288	20231221	135800	765670670	15970	15970	15970	15970	71
289	20231221	135700	764536800	15970	15970	15970	15970	22
290	20231221	135600	764185460	15970	15970	15970	15970	2
291	20231221	135500	764153520	15970	15970	15970	15970	71
292	20231221	135400	763019650	15980	15980	15980	15980	10
293	20231221	135300	762859850	15980	15980	15980	15980	71
294	20231221	135200	761725270	15970	15970	15970	15970	2
295	20231221	135100	761693330	15970	15970	15970	15970	77
296	20231221	135000	760463640	15980	15980	15980	15980	218
297	20231221	134900	756980000	15990	15990	15990	15990	6
298	20231221	134800	756884060	15990	15990	15990	15980	186
299	20231221	134700	753910630	15990	15990	15990	15990	82
300	20231221	134600	752599450	15990	15990	15990	15990	6
301	20231221	134500	752503510	15980	15980	15980	15980	1
302	20231221	134400	752487530	15980	15990	15990	15980	103
303	20231221	134300	750841270	15990	15990	15990	15990	16
304	20231221	134200	750585430	15980	15980	15980	15980	2
305	20231221	134100	750553470	15980	15990	15990	15980	103
306	20231221	134000	748907320	15980	15980	15990	15980	38
307	20231221	133900	748299770	15980	15980	15980	15980	18
308	20231221	133800	748012130	15980	15980	15980	15980	22
309	20231221	133700	747660570	15980	15990	15990	15970	48
310	20231221	133600	746893370	15990	15990	15990	15990	42
311	20231221	133500	746221790	15980	15970	15980	15970	18
312	20231221	133400	745934170	15970	15970	15970	15970	80
313	20231221	133300	744656570	15970	15970	15970	15970	50
314	20231221	133200	743858070	15970	15970	15970	15970	6
315	20231221	133100	743762250	15970	15970	15970	15970	5
316	20231221	133000	743682400	15960	15950	15960	15950	223
317	20231221	132900	740124040	15950	15950	15950	15950	33
318	20231221	132800	739597690	15960	15960	15960	15960	0
319	20231221	132700	739597690	15960	15960	15960	15960	191
320	20231221	132600	736549330	15960	15960	15960	15960	204
321	20231221	132500	733293490	15960	15960	15960	15960	1
322	20231221	132400	733277530	15960	15960	15960	15960	5
323	20231221	132300	733197730	15960	15960	15960	15960	73
324	20231221	132200	732032650	15970	15970	15970	15970	1
325	20231221	132100	732016680	15970	15980	15980	15970	481
326	20231221	132000	724331250	15980	15990	15990	15980	94
327	20231221	131900	722828900	15990	15990	15990	15990	36
328	20231221	131800	722253260	15980	15980	15980	15980	1
329	20231221	131700	722237280	15980	15980	15980	15980	1
330	20231221	131600	722221300	15980	15980	15990	15980	88
331	20231221	131500	720814910	15990	15980	15990	15980	32
332	20231221	131400	720303240	15990	15980	15990	15980	55
333	20231221	131300	719424090	15980	15990	15990	15980	117
334	20231221	131200	717553980	15990	15990	15990	15990	22
335	20231221	131100	717202200	15980	15980	15980	15980	0
336	20231221	131000	717202200	15980	15980	15980	15980	0
337	20231221	130900	717202200	15980	15980	15980	15970	139
338	20231221	130800	714981690	15980	15970	15980	15970	39
339	20231221	130700	714358590	15980	15980	15980	15980	66
340	20231221	130600	713303910	15990	15990	15990	15990	0
341	20231221	130500	713303910	15990	15990	15990	15980	209
342	20231221	130400	709963290	15990	15990	15990	15990	18
343	20231221	130300	709675470	15990	15980	15990	15980	100
344	20231221	130200	708077190	15970	15960	15970	15960	119
345	20231221	130100	706176930	15970	15970	15970	15970	0
346	20231221	130000	706176930	15970	15970	15970	15970	0
347	20231221	125900	706176930	15970	15970	15970	15970	128
348	20231221	125800	704132770	15960	15960	15960	15960	36
349	20231221	125700	703558210	15990	15990	15990	15990	0
350	20231221	125600	703558210	15990	15990	15990	15990	0
351	20231221	125500	703558210	15990	15980	15990	15980	92
352	20231221	125400	702088040	15980	15970	15980	15970	274
353	20231221	125300	697712250	15980	15980	15980	15980	0
354	20231221	125200	697712250	15980	15980	15980	15970	224
355	20231221	125100	694133440	15980	15980	15980	15980	30
356	20231221	125000	693654040	15980	15980	15980	15980	13
357	20231221	124900	693446300	15970	15970	15970	15970	0
358	20231221	124800	693446300	15970	15980	15980	15970	105
359	20231221	124700	691769120	15980	15980	15980	15980	35
360	20231221	124600	691209820	15970	15970	15970	15970	0
361	20231221	124500	691209820	15970	15970	15970	15970	81
362	20231221	124400	689916250	15980	15980	15980	15980	19
363	20231221	124300	689612630	15980	15980	15980	15980	74
364	20231221	124200	688430110	15980	15970	15980	15970	24
365	20231221	124100	688046610	15970	15970	15970	15960	126
366	20231221	124000	686035100	15970	15970	15970	15970	28
367	20231221	123900	685587940	15970	15970	15970	15970	13
368	20231221	123800	685380330	15960	15960	15960	15960	71
369	20231221	123700	684247170	15960	15960	15960	15960	0
370	20231221	123600	684247170	15960	15960	15960	15960	0
371	20231221	123500	684247170	15960	15960	15960	15960	0
372	20231221	123400	684247170	15960	15960	15960	15960	0
373	20231221	123300	684247170	15960	15960	15960	15960	0
374	20231221	123200	684247170	15960	15970	15970	15960	641
375	20231221	123100	674015150	15970	15970	15970	15970	81
376	20231221	123000	672721580	15960	15960	15960	15960	0
377	20231221	122900	672721580	15960	15960	15960	15960	50
378	20231221	122800	671923580	15960	15980	15980	15960	500
379	20231221	122700	663935680	15980	15990	15990	15980	126
380	20231221	122600	661921650	15990	15980	15990	15980	260
381	20231221	122500	657766710	15980	15980	15980	15980	25
382	20231221	122400	657367210	15980	15980	15980	15980	22
383	20231221	122300	657015650	15990	15990	15990	15990	13
384	20231221	122200	656807780	15970	15990	15990	15970	92
385	20231221	122100	655337080	15990	15990	15990	15990	265
386	20231221	122000	651099730	15990	16000	16000	15990	101
387	20231221	121900	649484440	15990	16000	16000	15990	61
388	20231221	121800	648508700	15990	16000	16000	15990	46
389	20231221	121700	647772980	15990	15990	15990	15990	71
390	20231221	121600	646637690	16000	16000	16000	15990	46
391	20231221	121500	645901700	16000	15990	16000	15990	35
392	20231221	121400	645341710	15990	15990	15990	15990	2
393	20231221	121300	645309730	15990	16000	16000	15990	102
394	20231221	121200	643678450	16000	16000	16000	16000	0
395	20231221	121100	643678450	16000	16000	16000	16000	1
396	20231221	121000	643662450	16000	15990	16000	15990	271
397	20231221	120900	639327160	16000	16000	16000	16000	19
398	20231221	120800	639023160	16000	15990	16000	15990	2
399	20231221	120700	638991170	15980	15980	15980	15980	0
400	20231221	120600	638991170	15980	15980	15980	15980	71
401	20231221	120500	637856590	16000	15980	16000	15980	326
402	20231221	120400	632646660	15990	15990	15990	15990	0
403	20231221	120300	632646660	15990	15980	15990	15980	73
404	20231221	120200	631480100	15990	16000	16000	15990	252
405	20231221	120100	627450260	16000	15990	16000	15990	54
406	20231221	120000	626586660	15990	16000	16000	15990	51
407	20231221	115900	625771160	15990	15990	16000	15990	99
408	20231221	115800	624187900	16000	15990	16000	15990	56
409	20231221	115700	623292050	15990	15980	15990	15980	5
410	20231221	115600	623212130	15990	15980	15990	15980	87
411	20231221	115500	621821720	15990	15980	15990	15980	34
412	20231221	115400	621278130	15990	16000	16000	15990	4
413	20231221	115300	621214160	15990	15990	16000	15990	114
414	20231221	115200	619391280	15990	15990	15990	15980	81
415	20231221	115100	618096810	15980	15990	15990	15980	3
416	20231221	115000	618048860	15970	15980	15980	15970	4
417	20231221	114900	617984960	15990	15990	16000	15980	418
418	20231221	114800	611303330	16000	16000	16000	15990	19
419	20231221	114700	610999360	16000	15990	16000	15990	7
420	20231221	114600	610887410	15990	16000	16000	15990	73
421	20231221	114500	609719980	15990	16000	16000	15990	1203
422	20231221	114400	590472710	16000	16000	16000	15990	59
423	20231221	114300	589528730	16000	16000	16000	15990	7
424	20231221	114200	589416760	16000	15990	16000	15990	90
425	20231221	114100	587977490	15990	15990	16000	15990	61
426	20231221	114000	587001550	16000	15990	16000	15990	58
427	20231221	113900	586073560	16000	15980	16000	15980	65
428	20231221	113800	585034080	15970	16000	16000	15970	105
429	20231221	113700	583356210	15990	15980	15990	15980	29
430	20231221	113600	582892530	15970	16000	16000	15970	91
431	20231221	113500	581438500	15990	15990	15990	15990	72
432	20231221	113400	580287220	16000	15990	16000	15990	55
433	20231221	113300	579407240	15990	15990	15990	15990	35
434	20231221	113200	578847590	15980	15980	15990	15980	53
435	20231221	113100	578000180	16000	15980	16000	15980	38
436	20231221	113000	577392250	15990	15980	15990	15980	40
437	20231221	112900	576752670	15990	15990	15990	15980	66
438	20231221	112800	575697360	15980	16000	16000	15980	4
439	20231221	112700	575633410	15990	15980	15990	15980	6
440	20231221	112600	575537520	15980	15980	15990	15980	119
441	20231221	112500	573634740	16000	15990	16000	15990	21
442	20231221	112400	573298930	15980	15970	15980	15960	239
443	20231221	112300	569481470	15960	15970	15980	15960	5
444	20231221	112200	569401620	15970	15970	15970	15970	62
445	20231221	112100	568411480	15990	15990	15990	15980	355
446	20231221	112000	562737920	15980	15990	15990	15980	127
447	20231221	111900	560708260	15990	15980	15990	15980	42
448	20231221	111800	560036710	16000	15990	16000	15980	88
449	20231221	111700	558629300	15980	16000	16000	15980	58
450	20231221	111600	557701500	16000	16000	16000	15990	56
451	20231221	111500	556805530	15990	15980	15990	15980	17
452	20231221	111400	556533710	15990	16000	16000	15980	67
453	20231221	111300	555462350	16000	15990	16000	15990	76
454	20231221	111200	554246690	16000	16000	16000	15990	3
455	20231221	111100	554198700	16000	15990	16000	15990	43
456	20231221	111000	553511040	15980	16000	16000	15980	145
457	20231221	110900	551193160	15990	16000	16000	15990	22
458	20231221	110800	550841240	16000	16000	16000	15990	12
459	20231221	110700	550649250	16000	15980	16000	15980	178
460	20231221	110600	547802750	15980	16000	16000	15980	68
461	20231221	110500	546715230	16000	15980	16000	15980	2
462	20231221	110400	546683250	16000	15970	16000	15970	631
463	20231221	110300	536590320	15980	16000	16000	15980	172
464	20231221	110200	533841350	16000	16000	16000	16000	1320
465	20231221	110100	512721350	16000	15980	16000	15980	2326
466	20231221	110000	475507770	15970	15980	15980	15960	245
467	20231221	105900	471596740	15970	15980	15980	15970	190
468	20231221	105800	468562320	16000	15990	16000	15990	68
469	20231221	105700	467474980	15980	15970	15980	15960	236
470	20231221	105600	463706540	15950	15950	15970	15950	2661
471	20231221	105500	421263570	15950	15980	15980	15950	355
472	20231221	105400	415597600	15970	15970	15970	15970	1
473	20231221	105300	415581630	15970	15960	15970	15960	110
474	20231221	105200	413825710	15970	15980	15980	15970	15
475	20231221	105100	413586150	15980	15980	15980	15980	3
476	20231221	105000	413538210	15980	15980	15980	15980	17
477	20231221	104900	413266550	15990	15990	15990	15990	2
478	20231221	104800	413234570	15990	15950	15990	15950	3
479	20231221	104700	413186680	15950	16010	16010	15950	1071
480	20231221	104600	396061820	16010	16020	16020	16000	124
481	20231221	104500	394076370	16030	16000	16030	16000	201
482	20231221	104400	390858330	15990	15990	16000	15990	85
483	20231221	104300	389498960	15990	15970	15990	15970	70
484	20231221	104200	388379860	15980	15970	15980	15960	159
485	20231221	104100	385839920	15970	15970	15970	15970	52
486	20231221	104000	385009480	15960	15970	15970	15960	11
487	20231221	103900	384833860	15960	15960	15960	15950	1161
488	20231221	103800	366307460	15970	15970	15970	15970	0
489	20231221	103700	366307460	15970	15980	15980	15970	4
490	20231221	103600	366243560	15970	15970	15970	15970	30
491	20231221	103500	365764460	15970	15980	15980	15970	346
492	20231221	103400	360236790	15990	15990	15990	15990	0
493	20231221	103300	360236790	15990	16010	16010	15990	167
494	20231221	103200	357566360	16010	16010	16010	16010	68
495	20231221	103100	356477680	16000	16000	16000	16000	0
496	20231221	103000	356477680	16000	16020	16030	16000	62
497	20231221	102900	355484190	16030	15980	16030	15980	221
498	20231221	102800	351949530	15970	15990	15990	15970	20
499	20231221	102700	351629930	15990	15990	15990	15990	0
500	20231221	102600	351629930	15990	15990	15990	15990	305
501	20231221	102500	346752980	15990	16010	16010	15990	177
502	20231221	102400	343920570	16020	16020	16020	16020	43
503	20231221	102300	343231710	16020	16010	16020	16010	62
504	20231221	102200	342238500	16000	16000	16000	16000	186
505	20231221	102100	339262500	16000	16000	16000	15990	172
506	20231221	102000	336511210	16000	15990	16000	15990	502
507	20231221	101900	328481270	16000	16000	16000	16000	0
508	20231221	101800	328481270	16000	15990	16000	15990	131
509	20231221	101700	326385980	16000	16000	16000	16000	35
510	20231221	101600	325825980	16000	16000	16000	16000	51
511	20231221	101500	325009980	16000	16000	16000	16000	353
512	20231221	101400	319361980	16000	16000	16000	15990	217
513	20231221	101300	315890690	16000	16000	16000	16000	58
514	20231221	101200	314962690	16000	16000	16000	16000	72
515	20231221	101100	313810690	16000	15990	16000	15990	105
516	20231221	101000	312131460	15990	15990	15990	15990	74
517	20231221	100900	310948200	15990	15990	15990	15990	47
518	20231221	100800	310196670	15980	15980	15980	15980	70
519	20231221	100700	309078070	15980	15990	15990	15980	47
520	20231221	100600	308326730	15990	15980	15990	15980	33
521	20231221	100500	307799120	15980	15980	15980	15980	68
522	20231221	100400	306712480	15980	15980	15980	15980	92
523	20231221	100300	305242320	15980	15970	15980	15970	33
524	20231221	100200	304715100	15970	15970	15970	15970	36
525	20231221	100100	304140180	15950	15960	15970	15950	125
526	20231221	100000	302145440	15970	15960	15970	15960	6
527	20231221	095900	302049670	15960	15960	15960	15960	185
528	20231221	095800	299097070	15960	15990	15990	15960	273
529	20231221	095700	294736570	15990	15990	15990	15990	73
530	20231221	095600	293569300	15980	15990	15990	15980	149
531	20231221	095500	291187500	16000	16000	16000	16000	87
532	20231221	095400	289795500	16000	15990	16000	15990	68
533	20231221	095300	288707760	15990	16000	16000	15990	134
534	20231221	095200	286564770	16000	16000	16000	16000	65
535	20231221	095100	285524770	15990	16000	16000	15990	71
536	20231221	095000	284389270	15990	15990	15990	15990	0
537	20231221	094900	284389270	15990	16000	16000	15990	114
538	20231221	094800	282565980	16000	16000	16000	16000	72
539	20231221	094700	281413980	16000	15990	16000	15990	50
540	20231221	094600	280614070	15990	16000	16000	15990	111
541	20231221	094500	278838690	15980	15980	15990	15980	32
542	20231221	094400	278327320	15990	15990	15990	15990	41
543	20231221	094300	277671730	15990	15990	15990	15990	2
544	20231221	094200	277639750	15990	16000	16000	15990	153
545	20231221	094100	275192500	16000	16010	16010	15990	329
546	20231221	094000	269927290	16020	16020	16020	16020	98
547	20231221	093900	268357330	16030	16070	16070	16030	389
548	20231221	093800	262114270	16080	16080	16080	16080	65
549	20231221	093700	261069070	16080	16080	16080	16080	75
550	20231221	093600	259863070	16080	16070	16080	16070	88
551	20231221	093500	258448390	16070	16080	16080	16070	201
552	20231221	093400	255216960	16090	16090	16090	16090	114
553	20231221	093300	253382700	16100	16090	16100	16090	34
554	20231221	093200	252835490	16090	16090	16100	16090	179
555	20231221	093100	249955260	16090	16060	16100	16060	358
556	20231221	093000	244194210	16060	16050	16060	16040	95
557	20231221	092900	242669470	16040	16050	16050	16040	118
558	20231221	092800	240775730	16050	16050	16050	16040	239
559	20231221	092700	236940750	16050	16050	16050	16050	139
560	20231221	092600	234709800	16040	16040	16040	16020	86
561	20231221	092500	233330380	16050	16020	16050	16010	348
562	20231221	092400	227749470	16010	16010	16010	16010	35
563	20231221	092300	227189120	16010	16030	16030	16010	191
564	20231221	092200	224130290	16020	16010	16020	16010	73
565	20231221	092100	222961250	16020	16010	16020	15990	177
566	20231221	092000	220128980	16010	16040	16040	16010	71
567	20231221	091900	218991370	16030	16020	16030	16010	181
568	20231221	091800	216092100	16030	16030	16040	16030	333
569	20231221	091700	210754100	16040	16040	16040	16040	59
570	20231221	091600	209807740	16040	16020	16040	16020	373
571	20231221	091500	203830820	16020	16030	16040	16020	814
572	20231221	091400	190783360	16040	16020	16040	16020	453
573	20231221	091300	183521750	16020	15940	16020	15940	3875
574	20231221	091200	121533960	15940	15950	15970	15850	1461
575	20231221	091100	98276490	15940	15940	15940	15940	36
576	20231221	091000	97702650	15950	15950	15950	15950	1
577	20231221	090900	97686700	15890	15890	15890	15890	160
578	20231221	090800	95144300	15890	15890	15900	15890	120
579	20231221	090700	93237460	15890	15940	15940	15890	579
580	20231221	090600	84024100	15930	15970	15970	15930	11
581	20231221	090500	83848470	15960	15960	15990	15930	477
582	20231221	090400	76229780	15960	15950	15980	15950	559
583	20231221	090300	67307710	15900	15880	15900	15860	906
584	20231221	090200	52929650	15900	15910	15910	15900	276
585	20231221	090100	48539690	15910	15890	15970	15890	253
586	20231221	090000	44510120	15890	15990	15990	15890	2785