KissMeData/272550/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205400	173282290	15920	15920	15920	15920	223
3	20231211	205300	173282290	15920	15920	15920	15920	0
4	20231211	205200	173282290	15920	15920	15920	15920	0
5	20231211	205100	173282290	15920	15920	15920	15920	0
6	20231211	205000	173282290	15920	15920	15920	15920	0
7	20231211	204900	173282290	15920	15920	15920	15920	0
8	20231211	204800	173282290	15920	15920	15920	15920	0
9	20231211	204700	173282290	15920	15920	15920	15920	0
10	20231211	204600	173282290	15920	15920	15920	15920	0
11	20231211	204500	173282290	15920	15920	15920	15920	0
12	20231211	204400	173282290	15920	15920	15920	15920	0
13	20231211	204300	173282290	15920	15920	15920	15920	0
14	20231211	204200	173282290	15920	15920	15920	15920	0
15	20231211	204100	173282290	15920	15920	15920	15920	0
16	20231211	204000	173282290	15920	15920	15920	15920	0
17	20231211	203900	173282290	15920	15920	15920	15920	0
18	20231211	203800	173282290	15920	15920	15920	15920	0
19	20231211	203700	173282290	15920	15920	15920	15920	0
20	20231211	203600	173282290	15920	15920	15920	15920	0
21	20231211	203500	173282290	15920	15920	15920	15920	0
22	20231211	203400	173282290	15920	15920	15920	15920	0
23	20231211	203300	173282290	15920	15920	15920	15920	0
24	20231211	203200	173282290	15920	15920	15920	15920	0
25	20231211	203100	173282290	15920	15920	15920	15920	0
26	20231211	203000	173282290	15920	15920	15920	15920	0
27	20231211	202900	173282290	15920	15920	15920	15920	0
28	20231211	202800	173282290	15920	15920	15920	15920	0
29	20231211	202700	173282290	15920	15920	15920	15920	0
30	20231211	202600	173282290	15920	15920	15920	15920	0
31	20231211	202500	173282290	15920	15920	15920	15920	0
32	20231211	202400	173282290	15920	15920	15920	15920	223
33	20231211	202300	173282290	15920	15920	15920	15920	0
34	20231211	202200	173282290	15920	15920	15920	15920	0
35	20231211	202100	173282290	15920	15920	15920	15920	0
36	20231211	202000	173282290	15920	15920	15920	15920	0
37	20231211	201900	173282290	15920	15920	15920	15920	0
38	20231211	201800	173282290	15920	15920	15920	15920	0
39	20231211	201700	173282290	15920	15920	15920	15920	0
40	20231211	201600	173282290	15920	15920	15920	15920	0
41	20231211	201500	173282290	15920	15920	15920	15920	0
42	20231211	201400	173282290	15920	15920	15920	15920	0
43	20231211	201300	173282290	15920	15920	15920	15920	0
44	20231211	201200	173282290	15920	15920	15920	15920	0
45	20231211	201100	173282290	15920	15920	15920	15920	0
46	20231211	201000	173282290	15920	15920	15920	15920	0
47	20231211	200900	173282290	15920	15920	15920	15920	0
48	20231211	200800	173282290	15920	15920	15920	15920	0
49	20231211	200700	173282290	15920	15920	15920	15920	0
50	20231211	200600	173282290	15920	15920	15920	15920	0
51	20231211	200500	173282290	15920	15920	15920	15920	0
52	20231211	200400	173282290	15920	15920	15920	15920	0
53	20231211	200300	173282290	15920	15920	15920	15920	0
54	20231211	200200	173282290	15920	15920	15920	15920	0
55	20231211	200100	173282290	15920	15920	15920	15920	0
56	20231211	200000	173282290	15920	15920	15920	15920	0
57	20231211	195900	173282290	15920	15920	15920	15920	0
58	20231211	195800	173282290	15920	15920	15920	15920	0
59	20231211	195700	173282290	15920	15920	15920	15920	0
60	20231211	195600	173282290	15920	15920	15920	15920	0
61	20231211	195500	173282290	15920	15920	15920	15920	0
62	20231211	195400	173282290	15920	15920	15920	15920	223
63	20231211	195300	173282290	15920	15920	15920	15920	0
64	20231211	195200	173282290	15920	15920	15920	15920	0
65	20231211	195100	173282290	15920	15920	15920	15920	0
66	20231211	195000	173282290	15920	15920	15920	15920	0
67	20231211	194900	173282290	15920	15920	15920	15920	0
68	20231211	194800	173282290	15920	15920	15920	15920	0
69	20231211	194700	173282290	15920	15920	15920	15920	0
70	20231211	194600	173282290	15920	15920	15920	15920	0
71	20231211	194500	173282290	15920	15920	15920	15920	0
72	20231211	194400	173282290	15920	15920	15920	15920	0
73	20231211	194300	173282290	15920	15920	15920	15920	0
74	20231211	194200	173282290	15920	15920	15920	15920	0
75	20231211	194100	173282290	15920	15920	15920	15920	0
76	20231211	194000	173282290	15920	15920	15920	15920	0
77	20231211	193900	173282290	15920	15920	15920	15920	0
78	20231211	193800	173282290	15920	15920	15920	15920	0
79	20231211	193700	173282290	15920	15920	15920	15920	0
80	20231211	193600	173282290	15920	15920	15920	15920	0
81	20231211	193500	173282290	15920	15920	15920	15920	0
82	20231211	193400	173282290	15920	15920	15920	15920	0
83	20231211	193300	173282290	15920	15920	15920	15920	0
84	20231211	193200	173282290	15920	15920	15920	15920	0
85	20231211	193100	173282290	15920	15920	15920	15920	0
86	20231211	193000	173282290	15920	15920	15920	15920	0
87	20231211	192900	173282290	15920	15920	15920	15920	0
88	20231211	192800	173282290	15920	15920	15920	15920	0
89	20231211	192700	173282290	15920	15920	15920	15920	0
90	20231211	192600	173282290	15920	15920	15920	15920	0
91	20231211	192500	173282290	15920	15920	15920	15920	0
92	20231211	192400	173282290	15920	15920	15920	15920	223
93	20231211	192300	173282290	15920	15920	15920	15920	0
94	20231211	192200	173282290	15920	15920	15920	15920	0
95	20231211	192100	173282290	15920	15920	15920	15920	0
96	20231211	192000	173282290	15920	15920	15920	15920	0
97	20231211	191900	173282290	15920	15920	15920	15920	0
98	20231211	191800	173282290	15920	15920	15920	15920	0
99	20231211	191700	173282290	15920	15920	15920	15920	0
100	20231211	191600	173282290	15920	15920	15920	15920	0
101	20231211	191500	173282290	15920	15920	15920	15920	0
102	20231211	191400	173282290	15920	15920	15920	15920	0
103	20231211	191300	173282290	15920	15920	15920	15920	0
104	20231211	191200	173282290	15920	15920	15920	15920	0
105	20231211	191100	173282290	15920	15920	15920	15920	0
106	20231211	191000	173282290	15920	15920	15920	15920	0
107	20231211	190900	173282290	15920	15920	15920	15920	0
108	20231211	190800	173282290	15920	15920	15920	15920	0
109	20231211	190700	173282290	15920	15920	15920	15920	0
110	20231211	190600	173282290	15920	15920	15920	15920	0
111	20231211	190500	173282290	15920	15920	15920	15920	0
112	20231211	190400	173282290	15920	15920	15920	15920	0
113	20231211	190300	173282290	15920	15920	15920	15920	0
114	20231211	190200	173282290	15920	15920	15920	15920	0
115	20231211	190100	173282290	15920	15920	15920	15920	0
116	20231211	190000	173282290	15920	15920	15920	15920	0
117	20231211	185900	173282290	15920	15920	15920	15920	0
118	20231211	185800	173282290	15920	15920	15920	15920	0
119	20231211	185700	173282290	15920	15920	15920	15920	0
120	20231211	185600	173282290	15920	15920	15920	15920	0
121	20231211	185500	173282290	15920	15920	15920	15920	0
122	20231211	185400	173282290	15920	15920	15920	15920	223
123	20231211	185300	173282290	15920	15920	15920	15920	0
124	20231211	185200	173282290	15920	15920	15920	15920	0
125	20231211	185100	173282290	15920	15920	15920	15920	0
126	20231211	185000	173282290	15920	15920	15920	15920	0
127	20231211	184900	173282290	15920	15920	15920	15920	0
128	20231211	184800	173282290	15920	15920	15920	15920	0
129	20231211	184700	173282290	15920	15920	15920	15920	0
130	20231211	184600	173282290	15920	15920	15920	15920	0
131	20231211	184500	173282290	15920	15920	15920	15920	0
132	20231211	184400	173282290	15920	15920	15920	15920	0
133	20231211	184300	173282290	15920	15920	15920	15920	0
134	20231211	184200	173282290	15920	15920	15920	15920	0
135	20231211	184100	173282290	15920	15920	15920	15920	0
136	20231211	184000	173282290	15920	15920	15920	15920	0
137	20231211	183900	173282290	15920	15920	15920	15920	0
138	20231211	183800	173282290	15920	15920	15920	15920	0
139	20231211	183700	173282290	15920	15920	15920	15920	0
140	20231211	183600	173282290	15920	15920	15920	15920	0
141	20231211	183500	173282290	15920	15920	15920	15920	0
142	20231211	183400	173282290	15920	15920	15920	15920	0
143	20231211	183300	173282290	15920	15920	15920	15920	0
144	20231211	183200	173282290	15920	15920	15920	15920	0
145	20231211	183100	173282290	15920	15920	15920	15920	0
146	20231211	183000	173282290	15920	15920	15920	15920	0
147	20231211	182900	173282290	15920	15920	15920	15920	0
148	20231211	182800	173282290	15920	15920	15920	15920	0
149	20231211	182700	173282290	15920	15920	15920	15920	0
150	20231211	182600	173282290	15920	15920	15920	15920	0
151	20231211	182500	173282290	15920	15920	15920	15920	0
152	20231211	182400	173282290	15920	15920	15920	15920	223
153	20231211	182300	173282290	15920	15920	15920	15920	0
154	20231211	182200	173282290	15920	15920	15920	15920	0
155	20231211	182100	173282290	15920	15920	15920	15920	0
156	20231211	182000	173282290	15920	15920	15920	15920	0
157	20231211	181900	173282290	15920	15920	15920	15920	0
158	20231211	181800	173282290	15920	15920	15920	15920	0
159	20231211	181700	173282290	15920	15920	15920	15920	0
160	20231211	181600	173282290	15920	15920	15920	15920	0
161	20231211	181500	173282290	15920	15920	15920	15920	0
162	20231211	181400	173282290	15920	15920	15920	15920	0
163	20231211	181300	173282290	15920	15920	15920	15920	0
164	20231211	181200	173282290	15920	15920	15920	15920	0
165	20231211	181100	173282290	15920	15920	15920	15920	0
166	20231211	181000	173282290	15920	15920	15920	15920	0
167	20231211	180900	173282290	15920	15920	15920	15920	0
168	20231211	180800	173282290	15920	15920	15920	15920	0
169	20231211	180700	173282290	15920	15920	15920	15920	0
170	20231211	180600	173282290	15920	15920	15920	15920	0
171	20231211	180500	173282290	15920	15920	15920	15920	0
172	20231211	180400	173282290	15920	15920	15920	15920	0
173	20231211	180300	173282290	15920	15920	15920	15920	0
174	20231211	180200	173282290	15920	15920	15920	15920	0
175	20231211	180100	173282290	15920	15920	15920	15920	0
176	20231211	180000	173282290	15920	15920	15920	15920	0
177	20231211	175900	173282290	15920	15920	15920	15920	0
178	20231211	175800	173282290	15920	15920	15920	15920	0
179	20231211	175700	173282290	15920	15920	15920	15920	0
180	20231211	175600	173282290	15920	15920	15920	15920	0
181	20231211	175500	173282290	15920	15920	15920	15920	0
182	20231211	175400	173282290	15920	15920	15920	15920	223
183	20231211	175300	173282290	15920	15920	15920	15920	0
184	20231211	175200	173282290	15920	15920	15920	15920	0
185	20231211	175100	173282290	15920	15920	15920	15920	0
186	20231211	175000	173282290	15920	15920	15920	15920	0
187	20231211	174900	173282290	15920	15920	15920	15920	0
188	20231211	174800	173282290	15920	15920	15920	15920	0
189	20231211	174700	173282290	15920	15920	15920	15920	0
190	20231211	174600	173282290	15920	15920	15920	15920	0
191	20231211	174500	173282290	15920	15920	15920	15920	0
192	20231211	174400	173282290	15920	15920	15920	15920	0
193	20231211	174300	173282290	15920	15920	15920	15920	0
194	20231211	174200	173282290	15920	15920	15920	15920	0
195	20231211	174100	173282290	15920	15920	15920	15920	0
196	20231211	174000	173282290	15920	15920	15920	15920	0
197	20231211	173900	173282290	15920	15920	15920	15920	0
198	20231211	173800	173282290	15920	15920	15920	15920	0
199	20231211	173700	173282290	15920	15920	15920	15920	0
200	20231211	173600	173282290	15920	15920	15920	15920	0
201	20231211	173500	173282290	15920	15920	15920	15920	0
202	20231211	173400	173282290	15920	15920	15920	15920	0
203	20231211	173300	173282290	15920	15920	15920	15920	0
204	20231211	173200	173282290	15920	15920	15920	15920	0
205	20231211	173100	173282290	15920	15920	15920	15920	0
206	20231211	173000	173282290	15920	15920	15920	15920	0
207	20231211	172900	173282290	15920	15920	15920	15920	0
208	20231211	172800	173282290	15920	15920	15920	15920	0
209	20231211	172700	173282290	15920	15920	15920	15920	0
210	20231211	172600	173282290	15920	15920	15920	15920	0
211	20231211	172500	173282290	15920	15920	15920	15920	0
212	20231211	172400	173282290	15920	15920	15920	15920	223
213	20231211	172300	173282290	15920	15920	15920	15920	0
214	20231211	172200	173282290	15920	15920	15920	15920	0
215	20231211	172100	173282290	15920	15920	15920	15920	0
216	20231211	172000	173282290	15920	15920	15920	15920	0
217	20231211	171900	173282290	15920	15920	15920	15920	0
218	20231211	171800	173282290	15920	15920	15920	15920	0
219	20231211	171700	173282290	15920	15920	15920	15920	0
220	20231211	171600	173282290	15920	15920	15920	15920	0
221	20231211	171500	173282290	15920	15920	15920	15920	0
222	20231211	171400	173282290	15920	15920	15920	15920	0
223	20231211	171300	173282290	15920	15920	15920	15920	0
224	20231211	171200	173282290	15920	15920	15920	15920	0
225	20231211	171100	173282290	15920	15920	15920	15920	0
226	20231211	171000	173282290	15920	15920	15920	15920	0
227	20231211	170900	173282290	15920	15920	15920	15920	0
228	20231211	170800	173282290	15920	15920	15920	15920	0
229	20231211	170700	173282290	15920	15920	15920	15920	0
230	20231211	170600	173282290	15920	15920	15920	15920	0
231	20231211	170500	173282290	15920	15920	15920	15920	0
232	20231211	170400	173282290	15920	15920	15920	15920	0
233	20231211	170300	173282290	15920	15920	15920	15920	0
234	20231211	170200	173282290	15920	15920	15920	15920	0
235	20231211	170100	173282290	15920	15920	15920	15920	0
236	20231211	170000	173282290	15920	15920	15920	15920	0
237	20231211	165900	173282290	15920	15920	15920	15920	0
238	20231211	165800	173282290	15920	15920	15920	15920	0
239	20231211	165700	173282290	15920	15920	15920	15920	0
240	20231211	165600	173282290	15920	15920	15920	15920	0
241	20231211	165500	173282290	15920	15920	15920	15920	0
242	20231211	165400	173282290	15920	15920	15920	15920	223
243	20231211	165300	173282290	15920	15920	15920	15920	0
244	20231211	165200	173282290	15920	15920	15920	15920	0
245	20231211	165100	173282290	15920	15920	15920	15920	0
246	20231211	165000	173282290	15920	15920	15920	15920	0
247	20231211	164900	173282290	15920	15920	15920	15920	0
248	20231211	164800	173282290	15920	15920	15920	15920	0
249	20231211	164700	173282290	15920	15920	15920	15920	0
250	20231211	164600	173282290	15920	15920	15920	15920	0
251	20231211	164500	173282290	15920	15920	15920	15920	0
252	20231211	164400	173282290	15920	15920	15920	15920	0
253	20231211	164300	173282290	15920	15920	15920	15920	0
254	20231211	164200	173282290	15920	15920	15920	15920	0
255	20231211	164100	173282290	15920	15920	15920	15920	0
256	20231211	164000	173282290	15920	15920	15920	15920	0
257	20231211	163900	173282290	15920	15920	15920	15920	0
258	20231211	163800	173282290	15920	15920	15920	15920	0
259	20231211	163700	173282290	15920	15920	15920	15920	0
260	20231211	163600	173282290	15920	15920	15920	15920	0
261	20231211	163500	173282290	15920	15920	15920	15920	0
262	20231211	163400	173282290	15920	15920	15920	15920	0
263	20231211	163300	173282290	15920	15920	15920	15920	0
264	20231211	163200	173282290	15920	15920	15920	15920	0
265	20231211	163100	173282290	15920	15920	15920	15920	0
266	20231211	163000	173282290	15920	15920	15920	15920	0
267	20231211	162900	173282290	15920	15920	15920	15920	0
268	20231211	162800	173282290	15920	15920	15920	15920	0
269	20231211	162700	173282290	15920	15920	15920	15920	0
270	20231211	162600	173282290	15920	15920	15920	15920	0
271	20231211	162500	173282290	15920	15920	15920	15920	0
272	20231211	162400	173282290	15920	15920	15920	15920	223
273	20231211	162300	173282290	15920	15920	15920	15920	0
274	20231211	162200	173282290	15920	15920	15920	15920	0
275	20231211	162100	173282290	15920	15920	15920	15920	0
276	20231211	162000	173282290	15920	15920	15920	15920	0
277	20231211	161900	173282290	15920	15920	15920	15920	0
278	20231211	161800	173282290	15920	15920	15920	15920	0
279	20231211	161700	173282290	15920	15920	15920	15920	0
280	20231211	161600	173282290	15920	15920	15920	15920	0
281	20231211	161500	173282290	15920	15920	15920	15920	0
282	20231211	161400	173282290	15920	15920	15920	15920	0
283	20231211	161300	173282290	15920	15920	15920	15920	0
284	20231211	161200	173282290	15920	15920	15920	15920	0
285	20231211	161100	173282290	15920	15920	15920	15920	0
286	20231211	161000	173282290	15920	15920	15920	15920	0
287	20231211	160900	173282290	15920	15920	15920	15920	0
288	20231211	160800	173282290	15920	15920	15920	15920	0
289	20231211	160700	173282290	15920	15920	15920	15920	0
290	20231211	160600	173282290	15920	15920	15920	15920	0
291	20231211	160500	173282290	15920	15920	15920	15920	0
292	20231211	160400	173282290	15920	15920	15920	15920	0
293	20231211	160300	173282290	15920	15920	15920	15920	0
294	20231211	160200	173282290	15920	15920	15920	15920	0
295	20231211	160100	173282290	15920	15920	15920	15920	0
296	20231211	160000	173282290	15920	15920	15920	15920	0
297	20231211	155900	173282290	15920	15920	15920	15920	0
298	20231211	155800	173282290	15920	15920	15920	15920	0
299	20231211	155700	173282290	15920	15920	15920	15920	0
300	20231211	155600	173282290	15920	15920	15920	15920	0
301	20231211	155500	173282290	15920	15920	15920	15920	0
302	20231211	155400	173282290	15920	15920	15920	15920	223
303	20231211	155300	173282290	15920	15920	15920	15920	0
304	20231211	155200	173282290	15920	15920	15920	15920	0
305	20231211	155100	173282290	15920	15920	15920	15920	0
306	20231211	155000	173282290	15920	15920	15920	15920	0
307	20231211	154900	173282290	15920	15920	15920	15920	0
308	20231211	154800	173282290	15920	15920	15920	15920	0
309	20231211	154700	173282290	15920	15920	15920	15920	0
310	20231211	154600	173282290	15920	15920	15920	15920	0
311	20231211	154500	173282290	15920	15920	15920	15920	0
312	20231211	154400	173282290	15920	15920	15920	15920	0
313	20231211	154300	173282290	15920	15920	15920	15920	0
314	20231211	154200	173282290	15920	15920	15920	15920	0
315	20231211	154100	173282290	15920	15920	15920	15920	0
316	20231211	154000	173282290	15920	15920	15920	15920	0
317	20231211	153900	173282290	15920	15920	15920	15920	0
318	20231211	153800	173282290	15920	15920	15920	15920	0
319	20231211	153700	173282290	15920	15920	15920	15920	0
320	20231211	153600	173282290	15920	15920	15920	15920	0
321	20231211	153500	173282290	15920	15920	15920	15920	0
322	20231211	153400	173282290	15920	15920	15920	15920	0
323	20231211	153300	173282290	15920	15920	15920	15920	0
324	20231211	153200	173282290	15920	15920	15920	15920	0
325	20231211	153100	173282290	15920	15920	15920	15920	0
326	20231211	153000	173282290	15920	15920	15920	15920	223
327	20231211	152900	169732130	15920	15920	15920	15920	0
328	20231211	152800	169732130	15920	15920	15920	15920	0
329	20231211	152700	169732130	15920	15920	15920	15920	0
330	20231211	152600	169732130	15920	15920	15920	15920	0
331	20231211	152500	169732130	15920	15920	15920	15920	0
332	20231211	152400	169732130	15920	15920	15920	15920	0
333	20231211	152300	169732130	15920	15920	15920	15920	0
334	20231211	152200	169732130	15920	15920	15920	15920	0
335	20231211	152100	169732130	15920	15920	15920	15920	0
336	20231211	152000	169732130	15920	15920	15920	15920	0
337	20231211	151900	169732130	15920	15920	15920	15920	0
338	20231211	151800	169732130	15920	15920	15920	15920	0
339	20231211	151700	169732130	15920	15920	15920	15920	3
340	20231211	151600	169684370	15920	15920	15920	15920	1
341	20231211	151500	169668450	15920	15920	15920	15920	569
342	20231211	151400	160609970	15960	15960	15960	15960	0
343	20231211	151300	160609970	15960	15960	15960	15960	0
344	20231211	151200	160609970	15960	15960	15960	15960	0
345	20231211	151100	160609970	15960	15960	15960	15960	0
346	20231211	151000	160609970	15960	15960	15960	15960	1
347	20231211	150900	160594010	15960	15960	15960	15960	101
348	20231211	150800	158982050	15960	15960	15960	15960	0
349	20231211	150700	158982050	15960	15960	15960	15960	3
350	20231211	150600	158934170	15960	15960	15960	15960	0
351	20231211	150500	158934170	15960	15960	15960	15960	1
352	20231211	150400	158918210	15920	15920	15920	15920	0
353	20231211	150300	158918210	15920	15920	15920	15920	0
354	20231211	150200	158918210	15920	15920	15920	15920	0
355	20231211	150100	158918210	15920	15920	15920	15920	0
356	20231211	150000	158918210	15920	15920	15920	15920	0
357	20231211	145900	158918210	15920	15930	15930	15920	19
358	20231211	145800	158615630	15960	15960	15960	15960	1
359	20231211	145700	158599670	15920	15920	15920	15920	19
360	20231211	145600	158297190	15920	15920	15920	15920	20
361	20231211	145500	157978790	15920	15920	15920	15920	0
362	20231211	145400	157978790	15920	15920	15920	15920	19
363	20231211	145300	157676310	15920	15920	15920	15920	19
364	20231211	145200	157373830	15920	15920	15920	15920	0
365	20231211	145100	157373830	15920	15920	15920	15920	20
366	20231211	145000	157055430	15920	15920	15920	15920	19
367	20231211	144900	156752950	15920	15920	15920	15920	19
368	20231211	144800	156450470	15920	15920	15920	15920	0
369	20231211	144700	156450470	15920	15920	15920	15920	38
370	20231211	144600	155845510	15920	15920	15920	15920	40
371	20231211	144500	155208710	15920	15920	15920	15920	0
372	20231211	144400	155208710	15920	15920	15920	15920	38
373	20231211	144300	154603750	15920	15920	15920	15920	19
374	20231211	144200	154301270	15960	15960	15960	15960	0
375	20231211	144100	154301270	15960	15960	15960	15960	0
376	20231211	144000	154301270	15960	15960	15960	15960	0
377	20231211	143900	154301270	15960	15960	15960	15960	0
378	20231211	143800	154301270	15960	15930	15960	15930	3
379	20231211	143700	154253450	15930	15930	15930	15930	17
380	20231211	143600	153982640	15930	15930	15930	15930	20
381	20231211	143500	153664040	15930	15930	15930	15930	0
382	20231211	143400	153664040	15930	15930	15930	15930	19
383	20231211	143300	153361370	15930	15930	15930	15930	19
384	20231211	143200	153058700	15930	15930	15930	15930	20
385	20231211	143100	152740100	15930	15930	15930	15930	0
386	20231211	143000	152740100	15930	15930	15930	15930	19
387	20231211	142900	152437430	15930	15940	15940	15930	19
388	20231211	142800	152134710	15930	15930	15930	15930	0
389	20231211	142700	152134710	15930	15930	15930	15930	19
390	20231211	142600	151832040	15930	15930	15930	15930	20
391	20231211	142500	151513440	15930	15930	15930	15930	19
392	20231211	142400	151210770	15930	15930	15930	15930	0
393	20231211	142300	151210770	15930	15930	15930	15930	19
394	20231211	142200	150908100	15930	15940	15940	15930	20
395	20231211	142100	150589480	15930	15930	15930	15930	0
396	20231211	142000	150589480	15930	15930	15930	15930	19
397	20231211	141900	150286810	15930	15930	15930	15930	19
398	20231211	141800	149984140	15930	15930	15930	15930	52
399	20231211	141700	149155780	15930	15930	15930	15930	39
400	20231211	141600	148534510	15930	15930	15930	15930	0
401	20231211	141500	148534510	15930	15930	15930	15930	19
402	20231211	141400	148231840	15930	15930	15930	15930	0
403	20231211	141300	148231840	15930	15930	15930	15930	19
404	20231211	141200	147929170	15930	15930	15930	15930	19
405	20231211	141100	147626500	15930	15930	15930	15930	0
406	20231211	141000	147626500	15930	15930	15930	15930	21
407	20231211	140900	147291970	15930	15930	15930	15930	87
408	20231211	140800	145906060	15930	15930	15930	15930	19
409	20231211	140700	145603390	15930	15930	15930	15930	0
410	20231211	140600	145603390	15930	15930	15930	15930	20
411	20231211	140500	145284790	15930	15930	15930	15930	19
412	20231211	140400	144982120	15930	15930	15930	15930	0
413	20231211	140300	144982120	15930	15930	15930	15930	38
414	20231211	140200	144376780	15930	15930	15930	15930	39
415	20231211	140100	143755510	15930	15930	15930	15930	0
416	20231211	140000	143755510	15930	15930	15930	15930	39
417	20231211	135900	143134240	15930	15930	15930	15930	80
418	20231211	135800	141859840	15940	15940	15940	15940	0
419	20231211	135700	141859840	15940	15940	15940	15940	0
420	20231211	135600	141859840	15940	15940	15940	15940	0
421	20231211	135500	141859840	15940	15940	15940	15940	0
422	20231211	135400	141859840	15940	15940	15940	15940	19
423	20231211	135300	141556980	15940	15940	15940	15940	0
424	20231211	135200	141556980	15940	15930	15940	15930	58
425	20231211	135100	140632850	15930	15930	15930	15930	39
426	20231211	135000	140011580	15930	15930	15930	15930	0
427	20231211	134900	140011580	15930	15930	15930	15930	18
428	20231211	134800	139724840	15940	15930	15940	15930	49
429	20231211	134700	138944260	15940	15940	15940	15940	0
430	20231211	134600	138944260	15940	15940	15940	15940	0
431	20231211	134500	138944260	15940	15940	15940	15940	0
432	20231211	134400	138944260	15940	15940	15940	15940	2
433	20231211	134300	138912380	15940	15940	15940	15940	0
434	20231211	134200	138912380	15940	15940	15940	15940	39
435	20231211	134100	138290720	15940	15940	15940	15940	39
436	20231211	134000	137669060	15940	15950	15950	15940	2
437	20231211	133900	137637170	15950	15950	15950	15950	6
438	20231211	133800	137541470	15980	15980	15980	15980	0
439	20231211	133700	137541470	15980	15980	15980	15980	0
440	20231211	133600	137541470	15980	15980	15980	15980	0
441	20231211	133500	137541470	15980	15980	15980	15980	26
442	20231211	133400	137125990	15960	15950	15960	15950	487
443	20231211	133300	129355470	15950	15950	15950	15950	39
444	20231211	133200	128733420	15940	15950	15950	15940	28
445	20231211	133100	128287010	15950	15950	15950	15950	35
446	20231211	133000	127728760	15960	15960	15960	15960	0
447	20231211	132900	127728760	15960	15960	15960	15960	0
448	20231211	132800	127728760	15960	15960	15960	15960	183
449	20231211	132700	124808080	15960	15960	15960	15960	300
450	20231211	132600	120020080	15940	15940	15940	15940	19
451	20231211	132500	119717220	15940	15940	15940	15940	0
452	20231211	132400	119717220	15940	15940	15940	15940	19
453	20231211	132300	119414360	15940	15940	15940	15940	20
454	20231211	132200	119095560	15940	15940	15940	15940	0
455	20231211	132100	119095560	15940	15940	15940	15940	19
456	20231211	132000	118792700	15940	15940	15940	15940	38
457	20231211	131900	118186980	15940	15940	15940	15940	0
458	20231211	131800	118186980	15940	15940	15940	15940	38
459	20231211	131700	117581260	15940	15940	15940	15940	40
460	20231211	131600	116943660	15940	15940	15940	15940	19
461	20231211	131500	116640800	15980	15980	15980	15980	0
462	20231211	131400	116640800	15980	15980	15980	15980	0
463	20231211	131300	116640800	15980	15980	15980	15980	0
464	20231211	131200	116640800	15980	15980	15980	15980	0
465	20231211	131100	116640800	15980	15980	15980	15980	1
466	20231211	131000	116624820	15940	15940	15940	15940	38
467	20231211	130900	116019100	15940	15940	15940	15940	38
468	20231211	130800	115413380	15940	15940	15940	15940	0
469	20231211	130700	115413380	15940	15940	15940	15940	20
470	20231211	130600	115094580	15940	15940	15940	15940	18
471	20231211	130500	114807660	15950	15950	15950	15950	0
472	20231211	130400	114807660	15950	15950	15950	15950	1
473	20231211	130300	114791710	15940	15940	15940	15940	20
474	20231211	130200	114472910	15940	15940	15940	15940	20
475	20231211	130100	114154110	15950	15950	15950	15950	0
476	20231211	130000	114154110	15950	15950	15950	15950	38
477	20231211	125900	113548010	15950	15950	15950	15950	38
478	20231211	125800	112941910	15950	15950	15950	15950	0
479	20231211	125700	112941910	15950	15980	15980	15950	40
480	20231211	125600	112303310	15980	15980	15980	15980	0
481	20231211	125500	112303310	15980	15980	15980	15980	0
482	20231211	125400	112303310	15980	15980	15980	15980	0
483	20231211	125300	112303310	15980	15980	15980	15980	1
484	20231211	125200	112287330	15950	15950	15950	15950	19
485	20231211	125100	111984280	15940	15940	15940	15940	0
486	20231211	125000	111984280	15940	15940	15940	15940	38
487	20231211	124900	111378560	15940	15940	15940	15940	38
488	20231211	124800	110772840	15940	15940	15940	15940	40
489	20231211	124700	110135240	15940	15940	15940	15940	0
490	20231211	124600	110135240	15940	15940	15940	15940	19
491	20231211	124500	109832380	15980	15980	15980	15980	0
492	20231211	124400	109832380	15980	15980	15980	15980	0
493	20231211	124300	109832380	15980	15980	15980	15980	0
494	20231211	124200	109832380	15980	15980	15980	15980	6
495	20231211	124100	109736500	15940	15940	15940	15940	19
496	20231211	124000	109433640	15940	15940	15940	15940	0
497	20231211	123900	109433640	15940	15940	15940	15940	19
498	20231211	123800	109130780	15940	15940	15940	15940	0
499	20231211	123700	109130780	15940	15940	15940	15940	0
500	20231211	123600	109130780	15940	15940	15940	15940	0
501	20231211	123500	109130780	15940	15940	15940	15940	0
502	20231211	123400	109130780	15940	15960	15960	15940	300
503	20231211	123300	104346760	15960	15960	15960	15960	0
504	20231211	123200	104346760	15960	15960	15960	15960	0
505	20231211	123100	104346760	15960	15960	15960	15960	0
506	20231211	123000	104346760	15960	15960	15960	15960	0
507	20231211	122900	104346760	15960	15960	15960	15960	0
508	20231211	122800	104346760	15960	15960	15960	15960	0
509	20231211	122700	104346760	15960	15960	15960	15960	0
510	20231211	122600	104346760	15960	15960	15960	15960	0
511	20231211	122500	104346760	15960	15960	15960	15960	0
512	20231211	122400	104346760	15960	15960	15960	15960	0
513	20231211	122300	104346760	15960	15960	15960	15960	0
514	20231211	122200	104346760	15960	15960	15960	15960	0
515	20231211	122100	104346760	15960	15960	15960	15960	0
516	20231211	122000	104346760	15960	15960	15960	15960	3
517	20231211	121900	104298880	15960	15960	15960	15960	0
518	20231211	121800	104298880	15960	15960	15960	15960	0
519	20231211	121700	104298880	15960	15960	15960	15960	0
520	20231211	121600	104298880	15960	15960	15960	15960	0
521	20231211	121500	104298880	15960	15960	15960	15960	0
522	20231211	121400	104298880	15960	15960	15960	15960	0
523	20231211	121300	104298880	15960	15960	15960	15960	0
524	20231211	121200	104298880	15960	15960	15960	15960	0
525	20231211	121100	104298880	15960	15960	15960	15960	0
526	20231211	121000	104298880	15960	15960	15960	15960	0
527	20231211	120900	104298880	15960	15960	15960	15960	0
528	20231211	120800	104298880	15960	15960	15960	15960	500
529	20231211	120700	96318880	15960	15960	15960	15960	0
530	20231211	120600	96318880	15960	15960	15960	15960	0
531	20231211	120500	96318880	15960	15960	15960	15960	1
532	20231211	120400	96302920	15960	15960	15960	15960	0
533	20231211	120300	96302920	15960	15960	15960	15960	0
534	20231211	120200	96302920	15960	15960	15960	15960	0
535	20231211	120100	96302920	15960	15960	15960	15960	7
536	20231211	120000	96191200	15990	15990	15990	15990	0
537	20231211	115900	96191200	15990	15990	15990	15990	1
538	20231211	115800	96175210	16000	16000	16000	16000	0
539	20231211	115700	96175210	16000	16000	16000	16000	0
540	20231211	115600	96175210	16000	16000	16000	16000	0
541	20231211	115500	96175210	16000	16000	16000	16000	3
542	20231211	115400	96127210	16000	16000	16000	16000	0
543	20231211	115300	96127210	16000	16000	16000	16000	0
544	20231211	115200	96127210	16000	16000	16000	16000	0
545	20231211	115100	96127210	16000	16000	16000	16000	5
546	20231211	115000	96047210	16000	16000	16000	16000	327
547	20231211	114900	90815210	16000	16000	16000	16000	0
548	20231211	114800	90815210	16000	16000	16000	16000	0
549	20231211	114700	90815210	16000	16000	16000	16000	0
550	20231211	114600	90815210	16000	15980	16000	15980	30
551	20231211	114500	90335510	15990	15980	15990	15980	8
552	20231211	114400	90207630	15990	15990	15990	15990	44
553	20231211	114300	89504070	15990	15990	15990	15990	0
554	20231211	114200	89504070	15990	15990	15990	15990	0
555	20231211	114100	89504070	15990	15980	15990	15980	2500
556	20231211	114000	49532120	15950	15950	15950	15950	0
557	20231211	113900	49532120	15950	15950	15950	15950	0
558	20231211	113800	49532120	15950	15950	15950	15950	0
559	20231211	113700	49532120	15950	15950	15950	15950	30
560	20231211	113600	49053620	15950	15950	15950	15950	0
561	20231211	113500	49053620	15950	15950	15950	15950	4
562	20231211	113400	48989820	15950	15950	15950	15950	0
563	20231211	113300	48989820	15950	15950	15950	15950	2
564	20231211	113200	48957920	15950	15950	15950	15950	100
565	20231211	113100	47362920	15950	15960	15960	15950	200
566	20231211	113000	44172240	15980	15980	15980	15980	2
567	20231211	112900	44140280	15980	15980	15980	15980	0
568	20231211	112800	44140280	15980	15980	15980	15980	0
569	20231211	112700	44140280	15980	15980	15980	15980	0
570	20231211	112600	44140280	15980	15980	15980	15980	0
571	20231211	112500	44140280	15980	15980	15980	15980	0
572	20231211	112400	44140280	15980	15980	15980	15980	0
573	20231211	112300	44140280	15980	15980	15980	15980	0
574	20231211	112200	44140280	15980	15980	15980	15980	0
575	20231211	112100	44140280	15980	15980	15980	15980	2
576	20231211	112000	44108320	15980	15980	15980	15980	0
577	20231211	111900	44108320	15980	15980	15980	15980	0
578	20231211	111800	44108320	15980	15980	15980	15980	2
579	20231211	111700	44076360	15950	15950	15950	15950	0
580	20231211	111600	44076360	15950	15950	15950	15950	0
581	20231211	111500	44076360	15950	15950	15950	15950	0
582	20231211	111400	44076360	15950	15950	15950	15950	0
583	20231211	111300	44076360	15950	15950	15950	15950	0
584	20231211	111200	44076360	15950	15950	15950	15950	0
585	20231211	111100	44076360	15950	15950	15950	15950	0
586	20231211	111000	44076360	15950	15950	15950	15950	0
587	20231211	110900	44076360	15950	15950	15950	15950	0
588	20231211	110800	44076360	15950	15950	15950	15950	0
589	20231211	110700	44076360	15950	15950	15950	15950	0
590	20231211	110600	44076360	15950	15950	15950	15950	0
591	20231211	110500	44076360	15950	15950	15950	15950	0
592	20231211	110400	44076360	15950	15950	15950	15950	20
593	20231211	110300	43757360	15950	15960	15960	15950	300
594	20231211	110200	38971130	15990	15990	15990	15990	0
595	20231211	110100	38971130	15990	15990	15990	15990	0
596	20231211	110000	38971130	15990	15990	15990	15990	0
597	20231211	105900	38971130	15990	15990	15990	15990	0
598	20231211	105800	38971130	15990	15990	15990	15990	0
599	20231211	105700	38971130	15990	15990	15990	15990	0
600	20231211	105600	38971130	15990	15990	15990	15990	0
601	20231211	105500	38971130	15990	15990	15990	15990	4
602	20231211	105400	38907170	15980	15980	15980	15980	0
603	20231211	105300	38907170	15980	15980	15980	15980	0
604	20231211	105200	38907170	15980	15960	15980	15960	226
605	20231211	105100	35297950	15980	15980	15980	15980	0
606	20231211	105000	35297950	15980	15980	15980	15980	0
607	20231211	104900	35297950	15980	15980	15980	15980	11
608	20231211	104800	35122170	15980	15980	15980	15980	2
609	20231211	104700	35090210	15980	15980	15980	15980	0
610	20231211	104600	35090210	15980	15980	15980	15980	0
611	20231211	104500	35090210	15980	15980	15980	15980	0
612	20231211	104400	35090210	15980	15980	15980	15980	0
613	20231211	104300	35090210	15980	15980	15980	15980	0
614	20231211	104200	35090210	15980	15980	15980	15980	0
615	20231211	104100	35090210	15980	15980	15980	15980	0
616	20231211	104000	35090210	15980	15980	15980	15980	0
617	20231211	103900	35090210	15980	15980	15980	15980	0
618	20231211	103800	35090210	15980	15980	15980	15980	0
619	20231211	103700	35090210	15980	15980	15980	15980	0
620	20231211	103600	35090210	15980	15980	15980	15980	0
621	20231211	103500	35090210	15980	15980	15980	15980	0
622	20231211	103400	35090210	15980	15980	15980	15980	0
623	20231211	103300	35090210	15980	15980	15980	15980	0
624	20231211	103200	35090210	15980	15980	15980	15980	0
625	20231211	103100	35090210	15980	15980	15980	15980	0
626	20231211	103000	35090210	15980	15980	15980	15980	0
627	20231211	102900	35090210	15980	15980	15980	15980	0
628	20231211	102800	35090210	15980	15980	15980	15980	0
629	20231211	102700	35090210	15980	15980	15980	15980	0
630	20231211	102600	35090210	15980	15980	15980	15980	5
631	20231211	102500	35010310	15990	15990	15990	15990	200
632	20231211	102400	31812310	15950	15950	15950	15950	0
633	20231211	102300	31812310	15950	15950	15950	15950	10
634	20231211	102200	31652810	15990	15990	15990	15990	0
635	20231211	102100	31652810	15990	15990	15990	15990	1
636	20231211	102000	31636820	15990	15980	15990	15980	28
637	20231211	101900	31189240	15990	15990	15990	15990	0
638	20231211	101800	31189240	15990	15990	15990	15990	15
639	20231211	101700	30949390	15980	15980	15980	15980	0
640	20231211	101600	30949390	15980	15980	15980	15980	0
641	20231211	101500	30949390	15980	15980	15980	15980	0
642	20231211	101400	30949390	15980	15980	15980	15980	0
643	20231211	101300	30949390	15980	15980	15980	15980	0
644	20231211	101200	30949390	15980	15980	15980	15980	0
645	20231211	101100	30949390	15980	15980	15980	15980	0
646	20231211	101000	30949390	15980	15980	15980	15980	0
647	20231211	100900	30949390	15980	15980	15980	15980	0
648	20231211	100800	30949390	15980	15980	15980	15980	0
649	20231211	100700	30949390	15980	15980	15980	15980	0
650	20231211	100600	30949390	15980	15980	15980	15980	0
651	20231211	100500	30949390	15980	15980	15980	15980	0
652	20231211	100400	30949390	15980	15980	15980	15980	0
653	20231211	100300	30949390	15980	15980	15980	15980	0
654	20231211	100200	30949390	15980	15980	15980	15980	0
655	20231211	100100	30949390	15980	15980	15980	15980	0
656	20231211	100000	30949390	15980	15980	15980	15980	1
657	20231211	095900	30933410	15990	15990	15990	15990	0
658	20231211	095800	30933410	15990	15990	15990	15990	170
659	20231211	095700	28215110	16000	16000	16000	16000	0
660	20231211	095600	28215110	16000	16000	16000	16000	0
661	20231211	095500	28215110	16000	16000	16000	16000	0
662	20231211	095400	28215110	16000	16000	16000	16000	0
663	20231211	095300	28215110	16000	16000	16000	16000	0
664	20231211	095200	28215110	16000	16000	16000	16000	1
665	20231211	095100	28199110	15990	15990	15990	15990	333
666	20231211	095000	22874440	15990	15990	15990	15990	6
667	20231211	094900	22778500	15980	15980	15980	15980	0
668	20231211	094800	22778500	15980	15980	15980	15980	0
669	20231211	094700	22778500	15980	15980	15980	15980	0
670	20231211	094600	22778500	15980	15980	15980	15980	0
671	20231211	094500	22778500	15980	15980	15980	15980	0
672	20231211	094400	22778500	15980	15980	15980	15980	1
673	20231211	094300	22762520	15990	15990	15990	15990	0
674	20231211	094200	22762520	15990	15990	15990	15990	128
675	20231211	094100	20715800	15990	15990	15990	15990	0
676	20231211	094000	20715800	15990	15990	15990	15990	0
677	20231211	093900	20715800	15990	15990	15990	15990	0
678	20231211	093800	20715800	15990	15990	15990	15990	0
679	20231211	093700	20715800	15990	15990	15990	15990	100
680	20231211	093600	19116800	15990	15990	15990	15990	2
681	20231211	093500	19084820	15990	15990	15990	15990	1
682	20231211	093400	19068830	15990	15990	15990	15990	2
683	20231211	093300	19036850	16000	16000	16000	16000	0
684	20231211	093200	19036850	16000	16000	16000	16000	0
685	20231211	093100	19036850	16000	16000	16000	16000	0
686	20231211	093000	19036850	16000	15960	16000	15960	581
687	20231211	092900	9746740	15960	15960	15960	15960	0
688	20231211	092800	9746740	15960	15950	15960	15950	372
689	20231211	092700	3810070	15960	15960	15960	15960	0
690	20231211	092600	3810070	15960	15960	15960	15960	0
691	20231211	092500	3810070	15960	15960	15960	15960	0
692	20231211	092400	3810070	15960	15960	15960	15960	0
693	20231211	092300	3810070	15960	15960	15960	15960	0
694	20231211	092200	3810070	15960	15960	15960	15960	0
695	20231211	092100	3810070	15960	15960	15960	15960	0
696	20231211	092000	3810070	15960	15960	15960	15960	0
697	20231211	091900	3810070	15960	15960	15960	15960	0
698	20231211	091800	3810070	15960	15960	15960	15960	0
699	20231211	091700	3810070	15960	15960	15960	15960	0
700	20231211	091600	3810070	15960	15960	15960	15960	0
701	20231211	091500	3810070	15960	15950	15960	15950	2
702	20231211	091400	3778160	15950	15950	15950	15950	0
703	20231211	091300	3778160	15950	15950	15950	15950	0
704	20231211	091200	3778160	15950	15950	15950	15950	0
705	20231211	091100	3778160	15950	15950	15950	15950	3
706	20231211	091000	3730310	15950	15950	15950	15950	0
707	20231211	090900	3730310	15950	15950	15950	15950	97
708	20231211	090800	2183160	15900	15900	15900	15900	0
709	20231211	090700	2183160	15900	15900	15900	15900	0
710	20231211	090600	2183160	15900	15900	15900	15900	0
711	20231211	090500	2183160	15900	15950	15950	15900	41
712	20231211	090400	1531210	15950	15950	15950	15950	0
713	20231211	090300	1531210	15950	15950	15950	15950	22
714	20231211	090200	1180310	15960	15960	15960	15960	0
715	20231211	090100	1180310	15960	15960	15960	15960	1
716	20231211	090000	1164350	15950	15950	15950	15950	73