KissMeData/005250/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184400	1391145890	15600	15600	15600	15600	2774
3	20231212	184300	1391145890	15600	15600	15600	15600	0
4	20231212	184200	1391145890	15600	15600	15600	15600	0
5	20231212	184100	1391145890	15600	15600	15600	15600	0
6	20231212	184000	1391145890	15600	15600	15600	15600	0
7	20231212	183900	1391145890	15600	15600	15600	15600	0
8	20231212	183800	1391145890	15600	15600	15600	15600	0
9	20231212	183700	1391145890	15600	15600	15600	15600	0
10	20231212	183600	1391145890	15600	15600	15600	15600	0
11	20231212	183500	1391145890	15600	15600	15600	15600	0
12	20231212	183400	1391145890	15600	15600	15600	15600	0
13	20231212	183300	1391145890	15600	15600	15600	15600	0
14	20231212	183200	1391145890	15600	15600	15600	15600	0
15	20231212	183100	1391145890	15600	15600	15600	15600	0
16	20231212	183000	1391145890	15600	15600	15600	15600	0
17	20231212	182900	1391145890	15600	15600	15600	15600	0
18	20231212	182800	1391145890	15600	15600	15600	15600	0
19	20231212	182700	1391145890	15600	15600	15600	15600	0
20	20231212	182600	1391145890	15600	15600	15600	15600	0
21	20231212	182500	1391145890	15600	15600	15600	15600	0
22	20231212	182400	1391145890	15600	15600	15600	15600	0
23	20231212	182300	1391145890	15600	15600	15600	15600	0
24	20231212	182200	1391145890	15600	15600	15600	15600	0
25	20231212	182100	1391145890	15600	15600	15600	15600	0
26	20231212	182000	1391145890	15600	15600	15600	15600	0
27	20231212	181900	1391145890	15600	15600	15600	15600	0
28	20231212	181800	1391145890	15600	15600	15600	15600	0
29	20231212	181700	1391145890	15600	15600	15600	15600	0
30	20231212	181600	1391145890	15600	15600	15600	15600	0
31	20231212	181500	1391145890	15600	15600	15600	15600	0
32	20231212	181400	1391145890	15600	15600	15600	15600	2774
33	20231212	181300	1391145890	15600	15600	15600	15600	0
34	20231212	181200	1391145890	15600	15600	15600	15600	0
35	20231212	181100	1391145890	15600	15600	15600	15600	0
36	20231212	181000	1391145890	15600	15600	15600	15600	0
37	20231212	180900	1391145890	15600	15600	15600	15600	0
38	20231212	180800	1391145890	15600	15600	15600	15600	0
39	20231212	180700	1391145890	15600	15600	15600	15600	0
40	20231212	180600	1391145890	15600	15600	15600	15600	0
41	20231212	180500	1391145890	15600	15600	15600	15600	0
42	20231212	180400	1391145890	15600	15600	15600	15600	0
43	20231212	180300	1391145890	15600	15600	15600	15600	0
44	20231212	180200	1391145890	15600	15600	15600	15600	0
45	20231212	180100	1391145890	15600	15600	15600	15600	0
46	20231212	180000	1391145890	15600	15600	15600	15600	0
47	20231212	175900	1391145890	15600	15600	15600	15600	0
48	20231212	175800	1391145890	15600	15600	15600	15600	0
49	20231212	175700	1391145890	15600	15600	15600	15600	0
50	20231212	175600	1391145890	15600	15600	15600	15600	0
51	20231212	175500	1391145890	15600	15600	15600	15600	0
52	20231212	175400	1391145890	15600	15600	15600	15600	0
53	20231212	175300	1391145890	15600	15600	15600	15600	0
54	20231212	175200	1391145890	15600	15600	15600	15600	0
55	20231212	175100	1391145890	15600	15600	15600	15600	0
56	20231212	175000	1391145890	15600	15600	15600	15600	0
57	20231212	174900	1391145890	15600	15600	15600	15600	0
58	20231212	174800	1391145890	15600	15600	15600	15600	0
59	20231212	174700	1391145890	15600	15600	15600	15600	0
60	20231212	174600	1391145890	15600	15600	15600	15600	0
61	20231212	174500	1391145890	15600	15600	15600	15600	0
62	20231212	174400	1391145890	15600	15600	15600	15600	2774
63	20231212	174300	1391145890	15600	15600	15600	15600	0
64	20231212	174200	1391145890	15600	15600	15600	15600	0
65	20231212	174100	1391145890	15600	15600	15600	15600	0
66	20231212	174000	1391145890	15600	15600	15600	15600	0
67	20231212	173900	1391145890	15600	15600	15600	15600	0
68	20231212	173800	1391145890	15600	15600	15600	15600	0
69	20231212	173700	1391145890	15600	15600	15600	15600	0
70	20231212	173600	1391145890	15600	15600	15600	15600	0
71	20231212	173500	1391145890	15600	15600	15600	15600	0
72	20231212	173400	1391145890	15600	15600	15600	15600	0
73	20231212	173300	1391145890	15600	15600	15600	15600	0
74	20231212	173200	1391145890	15600	15600	15600	15600	0
75	20231212	173100	1391145890	15600	15600	15600	15600	0
76	20231212	173000	1391145890	15600	15600	15600	15600	0
77	20231212	172900	1391145890	15600	15600	15600	15600	0
78	20231212	172800	1391145890	15600	15600	15600	15600	0
79	20231212	172700	1391145890	15600	15600	15600	15600	0
80	20231212	172600	1391145890	15600	15600	15600	15600	0
81	20231212	172500	1391145890	15600	15600	15600	15600	0
82	20231212	172400	1391145890	15600	15600	15600	15600	0
83	20231212	172300	1391145890	15600	15600	15600	15600	0
84	20231212	172200	1391145890	15600	15600	15600	15600	0
85	20231212	172100	1391145890	15600	15600	15600	15600	0
86	20231212	172000	1391145890	15600	15600	15600	15600	0
87	20231212	171900	1391145890	15600	15600	15600	15600	0
88	20231212	171800	1391145890	15600	15600	15600	15600	0
89	20231212	171700	1391145890	15600	15600	15600	15600	0
90	20231212	171600	1391145890	15600	15600	15600	15600	0
91	20231212	171500	1391145890	15600	15600	15600	15600	0
92	20231212	171400	1391145890	15600	15600	15600	15600	2774
93	20231212	171300	1391145890	15600	15600	15600	15600	0
94	20231212	171200	1391145890	15600	15600	15600	15600	0
95	20231212	171100	1391145890	15600	15600	15600	15600	0
96	20231212	171000	1391145890	15600	15600	15600	15600	0
97	20231212	170900	1391145890	15600	15600	15600	15600	0
98	20231212	170800	1391145890	15600	15600	15600	15600	0
99	20231212	170700	1391145890	15600	15600	15600	15600	0
100	20231212	170600	1391145890	15600	15600	15600	15600	0
101	20231212	170500	1391145890	15600	15600	15600	15600	0
102	20231212	170400	1391145890	15600	15600	15600	15600	0
103	20231212	170300	1391145890	15600	15600	15600	15600	0
104	20231212	170200	1391145890	15600	15600	15600	15600	0
105	20231212	170100	1391145890	15600	15600	15600	15600	0
106	20231212	170000	1391145890	15600	15600	15600	15600	0
107	20231212	165900	1391145890	15600	15600	15600	15600	0
108	20231212	165800	1391145890	15600	15600	15600	15600	0
109	20231212	165700	1391145890	15600	15600	15600	15600	0
110	20231212	165600	1391145890	15600	15600	15600	15600	0
111	20231212	165500	1391145890	15600	15600	15600	15600	0
112	20231212	165400	1391145890	15600	15600	15600	15600	0
113	20231212	165300	1391145890	15600	15600	15600	15600	0
114	20231212	165200	1391145890	15600	15600	15600	15600	0
115	20231212	165100	1391145890	15600	15600	15600	15600	0
116	20231212	165000	1391145890	15600	15600	15600	15600	0
117	20231212	164900	1391145890	15600	15600	15600	15600	0
118	20231212	164800	1391145890	15600	15600	15600	15600	0
119	20231212	164700	1391145890	15600	15600	15600	15600	0
120	20231212	164600	1391145890	15600	15600	15600	15600	0
121	20231212	164500	1391145890	15600	15600	15600	15600	0
122	20231212	164400	1391145890	15600	15600	15600	15600	2774
123	20231212	164300	1391145890	15600	15600	15600	15600	0
124	20231212	164200	1391145890	15600	15600	15600	15600	0
125	20231212	164100	1391145890	15600	15600	15600	15600	0
126	20231212	164000	1391145890	15600	15600	15600	15600	0
127	20231212	163900	1391145890	15600	15600	15600	15600	0
128	20231212	163800	1391145890	15600	15600	15600	15600	0
129	20231212	163700	1391145890	15600	15600	15600	15600	0
130	20231212	163600	1391145890	15600	15600	15600	15600	0
131	20231212	163500	1391145890	15600	15600	15600	15600	0
132	20231212	163400	1391145890	15600	15600	15600	15600	0
133	20231212	163300	1391145890	15600	15600	15600	15600	0
134	20231212	163200	1391145890	15600	15600	15600	15600	0
135	20231212	163100	1391145890	15600	15600	15600	15600	0
136	20231212	163000	1391145890	15600	15600	15600	15600	0
137	20231212	162900	1391145890	15600	15600	15600	15600	0
138	20231212	162800	1391145890	15600	15600	15600	15600	0
139	20231212	162700	1391145890	15600	15600	15600	15600	0
140	20231212	162600	1391145890	15600	15600	15600	15600	0
141	20231212	162500	1391145890	15600	15600	15600	15600	0
142	20231212	162400	1391145890	15600	15600	15600	15600	0
143	20231212	162300	1391145890	15600	15600	15600	15600	0
144	20231212	162200	1391145890	15600	15600	15600	15600	0
145	20231212	162100	1391145890	15600	15600	15600	15600	0
146	20231212	162000	1391145890	15600	15600	15600	15600	0
147	20231212	161900	1391145890	15600	15600	15600	15600	0
148	20231212	161800	1391145890	15600	15600	15600	15600	0
149	20231212	161700	1391145890	15600	15600	15600	15600	0
150	20231212	161600	1391145890	15600	15600	15600	15600	0
151	20231212	161500	1391145890	15600	15600	15600	15600	0
152	20231212	161400	1391145890	15600	15600	15600	15600	2774
153	20231212	161300	1391145890	15600	15600	15600	15600	0
154	20231212	161200	1391145890	15600	15600	15600	15600	0
155	20231212	161100	1391145890	15600	15600	15600	15600	0
156	20231212	161000	1391145890	15600	15600	15600	15600	0
157	20231212	160900	1391145890	15600	15600	15600	15600	0
158	20231212	160800	1391145890	15600	15600	15600	15600	0
159	20231212	160700	1391145890	15600	15600	15600	15600	0
160	20231212	160600	1391145890	15600	15600	15600	15600	0
161	20231212	160500	1391145890	15600	15600	15600	15600	0
162	20231212	160400	1391145890	15600	15600	15600	15600	0
163	20231212	160300	1391145890	15600	15600	15600	15600	0
164	20231212	160200	1391145890	15600	15600	15600	15600	0
165	20231212	160100	1391145890	15600	15600	15600	15600	0
166	20231212	160000	1391145890	15600	15600	15600	15600	0
167	20231212	155900	1391145890	15600	15600	15600	15600	0
168	20231212	155800	1391145890	15600	15600	15600	15600	0
169	20231212	155700	1391145890	15600	15600	15600	15600	0
170	20231212	155600	1391145890	15600	15600	15600	15600	0
171	20231212	155500	1391145890	15600	15600	15600	15600	0
172	20231212	155400	1391145890	15600	15600	15600	15600	0
173	20231212	155300	1391145890	15600	15600	15600	15600	0
174	20231212	155200	1391145890	15600	15600	15600	15600	0
175	20231212	155100	1391145890	15600	15600	15600	15600	0
176	20231212	155000	1391145890	15600	15600	15600	15600	0
177	20231212	154900	1391145890	15600	15600	15600	15600	0
178	20231212	154800	1391145890	15600	15600	15600	15600	0
179	20231212	154700	1391145890	15600	15600	15600	15600	0
180	20231212	154600	1391145890	15600	15600	15600	15600	0
181	20231212	154500	1391145890	15600	15600	15600	15600	0
182	20231212	154400	1391145890	15600	15600	15600	15600	2774
183	20231212	154300	1391145890	15600	15600	15600	15600	0
184	20231212	154200	1391145890	15600	15600	15600	15600	0
185	20231212	154100	1391145890	15600	15600	15600	15600	0
186	20231212	154000	1391145890	15600	15600	15600	15600	0
187	20231212	153900	1391145890	15600	15600	15600	15600	0
188	20231212	153800	1391145890	15600	15600	15600	15600	0
189	20231212	153700	1391145890	15600	15600	15600	15600	0
190	20231212	153600	1391145890	15600	15600	15600	15600	0
191	20231212	153500	1391145890	15600	15600	15600	15600	0
192	20231212	153400	1391145890	15600	15600	15600	15600	0
193	20231212	153300	1391145890	15600	15600	15600	15600	0
194	20231212	153200	1391145890	15600	15600	15600	15600	0
195	20231212	153100	1391145890	15600	15600	15600	15600	0
196	20231212	153000	1391145890	15600	15600	15600	15600	2774
197	20231212	152900	1347871490	15610	15610	15610	15610	0
198	20231212	152800	1347871490	15610	15610	15610	15610	0
199	20231212	152700	1347871490	15610	15610	15610	15610	0
200	20231212	152600	1347871490	15610	15610	15610	15610	0
201	20231212	152500	1347871490	15610	15610	15610	15610	0
202	20231212	152400	1347871490	15610	15610	15610	15610	0
203	20231212	152300	1347871490	15610	15610	15610	15610	0
204	20231212	152200	1347871490	15610	15610	15610	15610	0
205	20231212	152100	1347871490	15610	15610	15610	15610	0
206	20231212	152000	1347871490	15610	15610	15610	15610	0
207	20231212	151900	1347871490	15610	15610	15610	15600	172
208	20231212	151800	1345187090	15610	15620	15620	15610	654
209	20231212	151700	1334975720	15620	15640	15640	15620	302
210	20231212	151600	1330254880	15640	15640	15640	15630	339
211	20231212	151500	1324953170	15630	15640	15640	15630	141
212	20231212	151400	1322748700	15630	15630	15640	15630	101
213	20231212	151300	1321169450	15630	15640	15640	15630	409
214	20231212	151200	1314773080	15630	15630	15640	15630	187
215	20231212	151100	1311848620	15640	15630	15640	15630	91
216	20231212	151000	1310425550	15640	15640	15640	15630	142
217	20231212	150900	1308204830	15650	15620	15650	15620	263
218	20231212	150800	1304090450	15620	15630	15640	15620	210
219	20231212	150700	1300806750	15610	15630	15630	15610	69
220	20231212	150600	1299728440	15620	15610	15620	15610	160
221	20231212	150500	1297229790	15610	15620	15630	15610	120
222	20231212	150400	1295355340	15620	15610	15620	15610	19
223	20231212	150300	1295058640	15620	15630	15630	15620	136
224	20231212	150200	1292933650	15620	15620	15640	15620	156
225	20231212	150100	1290495020	15630	15620	15630	15620	80
226	20231212	150000	1289244800	15620	15620	15640	15620	44
227	20231212	145900	1288556970	15630	15620	15630	15610	210
228	20231212	145800	1285274890	15620	15640	15640	15620	200
229	20231212	145700	1282148590	15620	15630	15650	15620	94
230	20231212	145600	1280677950	15650	15650	15650	15620	140
231	20231212	145500	1278487230	15620	15640	15640	15620	182
232	20231212	145400	1275641270	15640	15630	15640	15610	257
233	20231212	145300	1271622920	15640	15610	15640	15610	156
234	20231212	145200	1269184910	15630	15630	15640	15610	658
235	20231212	145100	1258901110	15630	15630	15640	15630	84
236	20231212	145000	1257587520	15650	15650	15650	15630	174
237	20231212	144900	1254864630	15640	15640	15650	15640	243
238	20231212	144800	1251063640	15640	15630	15640	15630	184
239	20231212	144700	1248185970	15630	15650	15650	15630	227
240	20231212	144600	1244634160	15650	15650	15650	15650	563
241	20231212	144500	1235823210	15640	15640	15650	15630	407
242	20231212	144400	1229457760	15640	15640	15640	15630	239
243	20231212	144300	1225719890	15650	15640	15650	15630	289
244	20231212	144200	1221199060	15640	15650	15650	15630	144
245	20231212	144100	1218946930	15640	15640	15650	15640	316
246	20231212	144000	1214003150	15650	15650	15650	15630	438
247	20231212	143900	1207152290	15640	15610	15650	15610	138
248	20231212	143800	1204993740	15610	15600	15650	15600	1481
249	20231212	143700	1181871470	15600	15600	15600	15590	151
250	20231212	143600	1179516020	15600	15590	15600	15590	144
251	20231212	143500	1177269710	15600	15590	15600	15590	141
252	20231212	143400	1175070120	15590	15600	15600	15590	329
253	20231212	143300	1169937800	15600	15600	15600	15590	174
254	20231212	143200	1167223490	15590	15630	15630	15590	245
255	20231212	143100	1163398520	15630	15610	15630	15610	122
256	20231212	143000	1161492000	15640	15610	15640	15610	109
257	20231212	142900	1159788130	15610	15610	15640	15610	238
258	20231212	142800	1156068770	15600	15600	15620	15600	89
259	20231212	142700	1154679650	15600	15600	15630	15600	209
260	20231212	142600	1151416030	15600	15620	15620	15600	219
261	20231212	142500	1147997790	15600	15620	15620	15600	100
262	20231212	142400	1146435970	15610	15640	15640	15600	882
263	20231212	142300	1132659320	15650	15650	15650	15650	122
264	20231212	142200	1130750020	15640	15640	15650	15640	174
265	20231212	142100	1128027070	15650	15640	15650	15640	282
266	20231212	142000	1123614880	15650	15650	15660	15650	166
267	20231212	141900	1121015470	15650	15650	15650	15640	351
268	20231212	141800	1115522410	15650	15650	15650	15650	246
269	20231212	141700	1111672510	15650	15640	15650	15640	103
270	20231212	141600	1110060810	15650	15640	15650	15640	82
271	20231212	141500	1108777940	15630	15640	15640	15630	261
272	20231212	141400	1104696160	15640	15650	15650	15640	250
273	20231212	141300	1100784470	15650	15650	15650	15650	436
274	20231212	141200	1093961070	15650	15650	15650	15640	92
275	20231212	141100	1092521330	15650	15650	15650	15640	342
276	20231212	141000	1087169150	15650	15650	15650	15650	113
277	20231212	140900	1085400700	15650	15650	15650	15650	214
278	20231212	140800	1082051600	15650	15640	15650	15640	257
279	20231212	140700	1078030030	15640	15640	15640	15630	87
280	20231212	140600	1076669400	15630	15640	15640	15630	107
281	20231212	140500	1074995940	15640	15630	15640	15630	184
282	20231212	140400	1072119400	15630	15630	15630	15630	487
283	20231212	140300	1064507590	15630	15630	15630	15630	61
284	20231212	140200	1063554160	15630	15620	15630	15620	46
285	20231212	140100	1062835230	15620	15650	15650	15620	944
286	20231212	140000	1048077900	15650	15650	15650	15640	170
287	20231212	135900	1045417410	15650	15650	15650	15650	180
288	20231212	135800	1042600410	15650	15640	15650	15640	128
289	20231212	135700	1040597870	15640	15640	15640	15630	247
290	20231212	135600	1036734850	15640	15640	15650	15640	224
291	20231212	135500	1033230870	15640	15650	15650	15640	1387
292	20231212	135400	1011534320	15650	15650	15650	15640	205
293	20231212	135300	1008326570	15650	15650	15650	15650	143
294	20231212	135200	1006088620	15650	15630	15650	15630	1504
295	20231212	135100	982563260	15640	15640	15640	15640	108
296	20231212	135000	980874140	15640	15640	15640	15640	230
297	20231212	134900	977276940	15640	15630	15640	15630	200
298	20231212	134800	974150360	15630	15630	15630	15630	125
299	20231212	134700	972196610	15630	15620	15630	15620	148
300	20231212	134600	969883440	15630	15630	15630	15630	1208
301	20231212	134500	951002400	15630	15620	15640	15620	576
302	20231212	134400	941993790	15630	15630	15630	15620	884
303	20231212	134300	928176970	15630	15630	15630	15630	230
304	20231212	134200	924582070	15630	15620	15630	15620	7
305	20231212	134100	924472720	15630	15630	15630	15620	265
306	20231212	134000	920331270	15630	15630	15630	15630	153
307	20231212	133900	917939880	15630	15630	15630	15630	42
308	20231212	133800	917283420	15630	15630	15630	15620	166
309	20231212	133700	914688900	15620	15620	15630	15610	76
310	20231212	133600	913501790	15620	15630	15640	15620	1074
311	20231212	133500	896712500	15620	15620	15630	15620	208
312	20231212	133400	893461900	15620	15610	15630	15610	140
313	20231212	133300	891273960	15610	15620	15630	15610	416
314	20231212	133200	884775090	15630	15630	15630	15630	157
315	20231212	133100	882321180	15620	15630	15630	15620	165
316	20231212	133000	879742280	15620	15620	15620	15620	164
317	20231212	132900	877180600	15620	15620	15620	15620	165
318	20231212	132800	874603300	15620	15620	15620	15620	63
319	20231212	132700	873619240	15620	15620	15620	15610	58
320	20231212	132600	872713350	15610	15620	15620	15610	151
321	20231212	132500	870354790	15620	15600	15620	15600	1170
322	20231212	132400	852102700	15600	15600	15600	15600	78
323	20231212	132300	850885900	15600	15590	15600	15590	218
324	20231212	132200	847486220	15590	15590	15590	15590	195
325	20231212	132100	844446170	15580	15580	15580	15580	5
326	20231212	132000	844368270	15590	15600	15600	15590	298
327	20231212	131900	839721400	15600	15600	15600	15600	142
328	20231212	131800	837506200	15600	15600	15600	15600	59
329	20231212	131700	836585800	15600	15600	15600	15600	170
330	20231212	131600	833933800	15590	15600	15600	15590	125
331	20231212	131500	831983850	15590	15590	15590	15590	47
332	20231212	131400	831251120	15600	15590	15600	15590	117
333	20231212	131300	829426500	15600	15610	15610	15600	154
334	20231212	131200	827023650	15610	15610	15610	15610	77
335	20231212	131100	825821680	15600	15610	15610	15600	224
336	20231212	131000	822325650	15600	15600	15600	15600	74
337	20231212	130900	821171250	15580	15580	15580	15580	59
338	20231212	130800	820252030	15570	15560	15570	15560	95
339	20231212	130700	818773390	15550	15550	15550	15550	0
340	20231212	130600	818773390	15550	15560	15560	15550	78
341	20231212	130500	817560390	15560	15560	15570	15560	171
342	20231212	130400	814898360	15560	15560	15560	15560	0
343	20231212	130300	814898360	15560	15600	15600	15560	188
344	20231212	130200	811966720	15600	15600	15600	15600	0
345	20231212	130100	811966720	15600	15600	15610	15600	143
346	20231212	130000	809735370	15600	15600	15600	15600	40
347	20231212	125900	809111370	15600	15600	15600	15600	13
348	20231212	125800	808908570	15600	15600	15600	15600	67
349	20231212	125700	807863370	15590	15590	15590	15590	0
350	20231212	125600	807863370	15590	15590	15590	15590	60
351	20231212	125500	806927970	15580	15580	15590	15580	92
352	20231212	125400	805494040	15590	15590	15590	15590	65
353	20231212	125300	804480690	15580	15580	15580	15580	10
354	20231212	125200	804324890	15580	15580	15580	15580	0
355	20231212	125100	804324890	15580	15580	15580	15580	0
356	20231212	125000	804324890	15580	15620	15630	15580	606
357	20231212	124900	794876610	15620	15620	15620	15620	4
358	20231212	124800	794814130	15620	15630	15630	15620	49
359	20231212	124700	794048550	15630	15630	15630	15630	59
360	20231212	124600	793126380	15630	15630	15630	15630	343
361	20231212	124500	787765290	15630	15630	15630	15630	0
362	20231212	124400	787765290	15630	15640	15640	15630	60
363	20231212	124300	786826930	15640	15640	15640	15640	60
364	20231212	124200	785888530	15630	15630	15630	15630	1
365	20231212	124100	785872900	15630	15630	15630	15620	115
366	20231212	124000	784075690	15640	15640	15640	15640	59
367	20231212	123900	783152930	15630	15630	15630	15630	306
368	20231212	123800	778370150	15630	15630	15630	15630	436
369	20231212	123700	771555470	15630	15630	15630	15630	459
370	20231212	123600	764381300	15630	15620	15630	15620	685
371	20231212	123500	753680600	15620	15610	15620	15610	173
372	20231212	123400	750979570	15610	15610	15610	15610	122
373	20231212	123300	749075150	15610	15600	15610	15600	134
374	20231212	123200	746983830	15600	15600	15600	15600	0
375	20231212	123100	746983830	15600	15590	15600	15590	788
376	20231212	123000	734694470	15590	15590	15590	15590	1
377	20231212	122900	734678880	15590	15580	15590	15580	115
378	20231212	122800	732886050	15590	15590	15590	15590	68
379	20231212	122700	731825930	15580	15580	15580	15580	0
380	20231212	122600	731825930	15580	15580	15580	15580	0
381	20231212	122500	731825930	15580	15580	15580	15580	123
382	20231212	122400	729909590	15570	15570	15570	15570	0
383	20231212	122300	729909590	15570	15580	15580	15570	83
384	20231212	122200	728617060	15560	15570	15570	15560	282
385	20231212	122100	724226850	15580	15580	15580	15580	41
386	20231212	122000	723588070	15590	15590	15590	15590	59
387	20231212	121900	722668260	15550	15570	15570	15550	88
388	20231212	121800	721298840	15560	15560	15560	15560	0
389	20231212	121700	721298840	15560	15560	15580	15560	189
390	20231212	121600	718355290	15560	15560	15560	15560	69
391	20231212	121500	717281650	15560	15560	15560	15560	16
392	20231212	121400	717032690	15560	15540	15570	15540	157
393	20231212	121300	714590110	15540	15540	15540	15540	0
394	20231212	121200	714590110	15540	15540	15540	15540	93
395	20231212	121100	713144890	15550	15550	15550	15550	93
396	20231212	121000	711698740	15560	15540	15560	15540	152
397	20231212	120900	709335310	15540	15540	15540	15540	142
398	20231212	120800	707128630	15540	15530	15540	15530	35
399	20231212	120700	706584740	15540	15540	15540	15540	0
400	20231212	120600	706584740	15540	15550	15550	15540	758
401	20231212	120500	694804840	15540	15540	15540	15540	4
402	20231212	120400	694742680	15540	15540	15540	15540	0
403	20231212	120300	694742680	15540	15540	15540	15540	0
404	20231212	120200	694742680	15540	15550	15550	15540	232
405	20231212	120100	691136050	15540	15540	15550	15540	64
406	20231212	120000	690141480	15540	15540	15540	15540	54
407	20231212	115900	689302320	15550	15550	15550	15550	64
408	20231212	115800	688307120	15530	15530	15530	15530	0
409	20231212	115700	688307120	15530	15530	15530	15530	289
410	20231212	115600	683818950	15530	15540	15540	15530	112
411	20231212	115500	682079580	15540	15540	15540	15540	103
412	20231212	115400	680478960	15540	15540	15540	15540	49
413	20231212	115300	679717500	15540	15530	15540	15530	64
414	20231212	115200	678723530	15530	15530	15530	15530	0
415	20231212	115100	678723530	15530	15540	15540	15530	432
416	20231212	115000	672014380	15550	15560	15560	15550	68
417	20231212	114900	670956400	15560	15560	15560	15560	39
418	20231212	114800	670349560	15560	15560	15560	15560	20
419	20231212	114700	670038360	15560	15550	15560	15550	170
420	20231212	114600	667394160	15560	15560	15560	15560	68
421	20231212	114500	666336080	15560	15560	15560	15560	0
422	20231212	114400	666336080	15560	15560	15560	15560	164
423	20231212	114300	663784240	15560	15560	15560	15560	59
424	20231212	114200	662866200	15560	15560	15560	15560	35
425	20231212	114100	662321600	15550	15550	15550	15550	55
426	20231212	114000	661466350	15550	15550	15550	15550	62
427	20231212	113900	660502250	15550	15560	15560	15550	152
428	20231212	113800	658138460	15560	15560	15560	15550	93
429	20231212	113700	656691780	15570	15560	15570	15560	49
430	20231212	113600	655929180	15560	15560	15560	15560	55
431	20231212	113500	655073380	15560	15570	15580	15560	131
432	20231212	113400	653034410	15570	15570	15570	15570	12
433	20231212	113300	652847570	15580	15580	15580	15580	59
434	20231212	113200	651928350	15580	15590	15590	15580	70
435	20231212	113100	650837160	15590	15590	15590	15590	0
436	20231212	113000	650837160	15590	15590	15590	15590	62
437	20231212	112900	649870580	15590	15590	15590	15590	52
438	20231212	112800	649059900	15580	15580	15580	15580	0
439	20231212	112700	649059900	15580	15590	15590	15570	639
440	20231212	112600	639105180	15590	15590	15590	15590	0
441	20231212	112500	639105180	15590	15590	15590	15590	61
442	20231212	112400	638154190	15580	15580	15580	15580	0
443	20231212	112300	638154190	15580	15590	15590	15580	61
444	20231212	112200	637203250	15580	15610	15610	15580	179
445	20231212	112100	634411750	15610	15610	15610	15610	57
446	20231212	112000	633521980	15610	15610	15610	15610	60
447	20231212	111900	632585380	15610	15610	15610	15610	0
448	20231212	111800	632585380	15610	15600	15610	15600	74
449	20231212	111700	631430380	15600	15610	15610	15600	55
450	20231212	111600	630571840	15610	15610	15610	15610	1
451	20231212	111500	630556230	15610	15600	15610	15600	163
452	20231212	111400	628012800	15610	15610	15610	15610	350
453	20231212	111300	622549300	15600	15600	15600	15600	231
454	20231212	111200	618945700	15600	15590	15600	15590	288
455	20231212	111100	614452950	15600	15600	15600	15590	875
456	20231212	111000	600804730	15590	15590	15590	15590	2
457	20231212	110900	600773550	15600	15600	15600	15600	55
458	20231212	110800	599915550	15590	15600	15600	15590	113
459	20231212	110700	598152850	15600	15590	15600	15590	25
460	20231212	110600	597762900	15590	15590	15590	15590	184
461	20231212	110500	594894340	15590	15600	15600	15590	102
462	20231212	110400	593303630	15600	15600	15600	15600	1
463	20231212	110300	593288030	15600	15600	15600	15600	1975
464	20231212	110200	562478030	15590	15590	15590	15590	58
465	20231212	110100	561573810	15590	15590	15590	15590	12
466	20231212	110000	561386730	15590	15580	15590	15580	58
467	20231212	105900	560482550	15600	15580	15600	15580	198
468	20231212	105800	557395710	15580	15580	15580	15580	6
469	20231212	105700	557302230	15580	15580	15590	15580	79
470	20231212	105600	556070660	15580	15580	15590	15580	60
471	20231212	105500	555135300	15580	15590	15590	15580	4
472	20231212	105400	555072970	15580	15570	15580	15570	16
473	20231212	105300	554823720	15590	15600	15600	15590	244
474	20231212	105200	551019240	15590	15570	15590	15570	33
475	20231212	105100	550504790	15590	15590	15590	15580	527
476	20231212	105000	542289930	15590	15580	15590	15580	7
477	20231212	104900	542180810	15580	15590	15590	15580	92
478	20231212	104800	540746590	15590	15580	15590	15580	72
479	20231212	104700	539624140	15590	15590	15590	15580	787
480	20231212	104600	527354820	15580	15580	15580	15580	130
481	20231212	104500	525329420	15560	15550	15580	15550	235
482	20231212	104400	521670110	15570	15550	15570	15550	193
483	20231212	104300	518666350	15550	15550	15550	15550	3
484	20231212	104200	518619700	15550	15550	15570	15550	96
485	20231212	104100	517125720	15550	15570	15570	15550	11
486	20231212	104000	516954510	15540	15560	15560	15540	133
487	20231212	103900	514886510	15580	15560	15580	15560	187
488	20231212	103800	511976180	15560	15550	15580	15550	121
489	20231212	103700	510093200	15540	15550	15560	15540	35
490	20231212	103600	509548630	15540	15530	15570	15530	72
491	20231212	103500	508427730	15570	15560	15570	15530	198
492	20231212	103400	505348330	15540	15570	15570	15540	19
493	20231212	103300	505053040	15570	15550	15580	15550	191
494	20231212	103200	502080570	15540	15550	15550	15540	59
495	20231212	103100	501163130	15550	15540	15550	15540	46
496	20231212	103000	500447870	15540	15540	15540	15540	11
497	20231212	102900	500276930	15540	15550	15550	15540	91
498	20231212	102800	498861900	15560	15530	15560	15530	50
499	20231212	102700	498084640	15530	15510	15530	15510	47
500	20231212	102600	497354890	15530	15520	15530	15520	44
501	20231212	102500	496671840	15510	15490	15510	15490	351
502	20231212	102400	491230820	15490	15500	15520	15490	338
503	20231212	102300	485988960	15500	15510	15510	15500	107
504	20231212	102200	484329450	15500	15490	15500	15490	28
505	20231212	102100	483895520	15490	15510	15510	15480	2337
506	20231212	102000	447671670	15510	15510	15510	15510	14
507	20231212	101900	447454530	15500	15550	15550	15500	551
508	20231212	101800	438909380	15550	15550	15550	15550	5
509	20231212	101700	438831630	15550	15580	15580	15550	25
510	20231212	101600	438442190	15580	15570	15580	15570	69
511	20231212	101500	437367380	15560	15550	15560	15550	135
512	20231212	101400	435266810	15550	15560	15560	15550	73
513	20231212	101300	434131460	15560	15550	15560	15550	135
514	20231212	101200	432031140	15550	15540	15550	15540	136
515	20231212	101100	429916380	15540	15540	15550	15540	12
516	20231212	101000	429729820	15550	15530	15550	15530	143
517	20231212	100900	427506570	15530	15530	15530	15530	33
518	20231212	100800	426994080	15510	15490	15520	15490	64
519	20231212	100700	426001180	15500	15510	15510	15500	234
520	20231212	100600	422373600	15510	15530	15530	15510	500
521	20231212	100500	414615750	15550	15580	15580	15550	75
522	20231212	100400	413448360	15570	15550	15570	15550	98
523	20231212	100300	411923350	15550	15530	15550	15520	249
524	20231212	100200	408055900	15540	15540	15540	15540	56
525	20231212	100100	407185660	15540	15570	15570	15540	135
526	20231212	100000	405084520	15580	15590	15590	15580	158
527	20231212	095900	402622330	15580	15580	15580	15580	10
528	20231212	095800	402466530	15580	15580	15580	15580	86
529	20231212	095700	401126650	15580	15580	15580	15580	152
530	20231212	095600	398758490	15580	15580	15580	15580	1
531	20231212	095500	398742910	15580	15580	15580	15580	72
532	20231212	095400	397621150	15580	15570	15580	15570	295
533	20231212	095300	393026240	15570	15540	15570	15540	561
534	20231212	095200	384302440	15530	15520	15530	15520	94
535	20231212	095100	382842660	15530	15540	15540	15530	74
536	20231212	095000	381692910	15530	15540	15540	15530	43
537	20231212	094900	381025070	15540	15530	15540	15530	58
538	20231212	094800	380123760	15520	15520	15520	15520	0
539	20231212	094700	380123760	15520	15520	15570	15520	1611
540	20231212	094600	355101930	15520	15530	15530	15510	351
541	20231212	094500	349654310	15530	15570	15570	15520	522
542	20231212	094400	341538320	15570	15590	15590	15570	198
543	20231212	094300	338454490	15590	15590	15590	15590	62
544	20231212	094200	337487910	15580	15590	15590	15580	600
545	20231212	094100	328138850	15590	15590	15590	15590	8
546	20231212	094000	328014130	15580	15580	15590	15580	294
547	20231212	093900	323432650	15560	15590	15590	15560	208
548	20231212	093800	320191030	15580	15600	15600	15580	57
549	20231212	093700	319302430	15590	15560	15590	15560	258
550	20231212	093600	315282580	15560	15590	15590	15560	364
551	20231212	093500	309615680	15590	15600	15600	15590	869
552	20231212	093400	296062300	15590	15600	15600	15590	362
553	20231212	093300	290417010	15600	15590	15600	15590	273
554	20231212	093200	286160370	15600	15590	15600	15590	665
555	20231212	093100	275791490	15600	15600	15600	15600	294
556	20231212	093000	271205090	15600	15590	15600	15590	1377
557	20231212	092900	249734870	15590	15580	15590	15580	714
558	20231212	092800	238610700	15580	15570	15580	15570	154
559	20231212	092700	236212370	15570	15570	15580	15570	404
560	20231212	092600	229922020	15570	15560	15570	15560	659
561	20231212	092500	219663910	15560	15540	15570	15530	386
562	20231212	092400	213663910	15540	15560	15560	15540	258
563	20231212	092300	209652520	15570	15550	15570	15550	172
564	20231212	092200	206975820	15550	15560	15570	15550	286
565	20231212	092100	202526130	15560	15530	15570	15530	1183
566	20231212	092000	184134530	15500	15540	15540	15500	79
567	20231212	091900	182908530	15540	15490	15540	15490	266
568	20231212	091800	178781230	15500	15520	15520	15490	1080
569	20231212	091700	162044500	15520	15520	15530	15520	145
570	20231212	091600	159794080	15530	15520	15530	15520	11
571	20231212	091500	159623280	15520	15490	15520	15490	98
572	20231212	091400	158103850	15500	15500	15500	15490	297
573	20231212	091300	153502450	15510	15530	15530	15500	179
574	20231212	091200	150725600	15550	15560	15560	15530	1097
575	20231212	091100	133670000	15570	15490	15570	15490	2449
576	20231212	091000	95658830	15480	15480	15490	15470	398
577	20231212	090900	89496210	15480	15440	15480	15440	1153
578	20231212	090800	71679020	15450	15450	15450	15440	114
579	20231212	090700	69918520	15440	15440	15460	15400	415
580	20231212	090600	63508740	15390	15410	15440	15360	966
581	20231212	090500	48617690	15400	15360	15400	15360	71
582	20231212	090400	47525250	15400	15400	15400	15360	242
583	20231212	090300	43804770	15410	15350	15410	15350	1818
584	20231212	090200	15894590	15350	15380	15380	15350	525
585	20231212	090100	7830480	15400	15420	15420	15380	97
586	20231212	090000	6338020	15420	15420	15450	15420	411