KissMeData/272550/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205300	89987060	15820	15820	15820	15820	106
3	20231212	205200	89987060	15820	15820	15820	15820	0
4	20231212	205100	89987060	15820	15820	15820	15820	0
5	20231212	205000	89987060	15820	15820	15820	15820	0
6	20231212	204900	89987060	15820	15820	15820	15820	0
7	20231212	204800	89987060	15820	15820	15820	15820	0
8	20231212	204700	89987060	15820	15820	15820	15820	0
9	20231212	204600	89987060	15820	15820	15820	15820	0
10	20231212	204500	89987060	15820	15820	15820	15820	0
11	20231212	204400	89987060	15820	15820	15820	15820	0
12	20231212	204300	89987060	15820	15820	15820	15820	0
13	20231212	204200	89987060	15820	15820	15820	15820	0
14	20231212	204100	89987060	15820	15820	15820	15820	0
15	20231212	204000	89987060	15820	15820	15820	15820	0
16	20231212	203900	89987060	15820	15820	15820	15820	0
17	20231212	203800	89987060	15820	15820	15820	15820	0
18	20231212	203700	89987060	15820	15820	15820	15820	0
19	20231212	203600	89987060	15820	15820	15820	15820	0
20	20231212	203500	89987060	15820	15820	15820	15820	0
21	20231212	203400	89987060	15820	15820	15820	15820	0
22	20231212	203300	89987060	15820	15820	15820	15820	0
23	20231212	203200	89987060	15820	15820	15820	15820	0
24	20231212	203100	89987060	15820	15820	15820	15820	0
25	20231212	203000	89987060	15820	15820	15820	15820	0
26	20231212	202900	89987060	15820	15820	15820	15820	0
27	20231212	202800	89987060	15820	15820	15820	15820	0
28	20231212	202700	89987060	15820	15820	15820	15820	0
29	20231212	202600	89987060	15820	15820	15820	15820	0
30	20231212	202500	89987060	15820	15820	15820	15820	0
31	20231212	202400	89987060	15820	15820	15820	15820	0
32	20231212	202300	89987060	15820	15820	15820	15820	106
33	20231212	202200	89987060	15820	15820	15820	15820	0
34	20231212	202100	89987060	15820	15820	15820	15820	0
35	20231212	202000	89987060	15820	15820	15820	15820	0
36	20231212	201900	89987060	15820	15820	15820	15820	0
37	20231212	201800	89987060	15820	15820	15820	15820	0
38	20231212	201700	89987060	15820	15820	15820	15820	0
39	20231212	201600	89987060	15820	15820	15820	15820	0
40	20231212	201500	89987060	15820	15820	15820	15820	0
41	20231212	201400	89987060	15820	15820	15820	15820	0
42	20231212	201300	89987060	15820	15820	15820	15820	0
43	20231212	201200	89987060	15820	15820	15820	15820	0
44	20231212	201100	89987060	15820	15820	15820	15820	0
45	20231212	201000	89987060	15820	15820	15820	15820	0
46	20231212	200900	89987060	15820	15820	15820	15820	0
47	20231212	200800	89987060	15820	15820	15820	15820	0
48	20231212	200700	89987060	15820	15820	15820	15820	0
49	20231212	200600	89987060	15820	15820	15820	15820	0
50	20231212	200500	89987060	15820	15820	15820	15820	0
51	20231212	200400	89987060	15820	15820	15820	15820	0
52	20231212	200300	89987060	15820	15820	15820	15820	0
53	20231212	200200	89987060	15820	15820	15820	15820	0
54	20231212	200100	89987060	15820	15820	15820	15820	0
55	20231212	200000	89987060	15820	15820	15820	15820	0
56	20231212	195900	89987060	15820	15820	15820	15820	0
57	20231212	195800	89987060	15820	15820	15820	15820	0
58	20231212	195700	89987060	15820	15820	15820	15820	0
59	20231212	195600	89987060	15820	15820	15820	15820	0
60	20231212	195500	89987060	15820	15820	15820	15820	0
61	20231212	195400	89987060	15820	15820	15820	15820	0
62	20231212	195300	89987060	15820	15820	15820	15820	106
63	20231212	195200	89987060	15820	15820	15820	15820	0
64	20231212	195100	89987060	15820	15820	15820	15820	0
65	20231212	195000	89987060	15820	15820	15820	15820	0
66	20231212	194900	89987060	15820	15820	15820	15820	0
67	20231212	194800	89987060	15820	15820	15820	15820	0
68	20231212	194700	89987060	15820	15820	15820	15820	0
69	20231212	194600	89987060	15820	15820	15820	15820	0
70	20231212	194500	89987060	15820	15820	15820	15820	0
71	20231212	194400	89987060	15820	15820	15820	15820	0
72	20231212	194300	89987060	15820	15820	15820	15820	0
73	20231212	194200	89987060	15820	15820	15820	15820	0
74	20231212	194100	89987060	15820	15820	15820	15820	0
75	20231212	194000	89987060	15820	15820	15820	15820	0
76	20231212	193900	89987060	15820	15820	15820	15820	0
77	20231212	193800	89987060	15820	15820	15820	15820	0
78	20231212	193700	89987060	15820	15820	15820	15820	0
79	20231212	193600	89987060	15820	15820	15820	15820	0
80	20231212	193500	89987060	15820	15820	15820	15820	0
81	20231212	193400	89987060	15820	15820	15820	15820	0
82	20231212	193300	89987060	15820	15820	15820	15820	0
83	20231212	193200	89987060	15820	15820	15820	15820	0
84	20231212	193100	89987060	15820	15820	15820	15820	0
85	20231212	193000	89987060	15820	15820	15820	15820	0
86	20231212	192900	89987060	15820	15820	15820	15820	0
87	20231212	192800	89987060	15820	15820	15820	15820	0
88	20231212	192700	89987060	15820	15820	15820	15820	0
89	20231212	192600	89987060	15820	15820	15820	15820	0
90	20231212	192500	89987060	15820	15820	15820	15820	0
91	20231212	192400	89987060	15820	15820	15820	15820	0
92	20231212	192300	89987060	15820	15820	15820	15820	106
93	20231212	192200	89987060	15820	15820	15820	15820	0
94	20231212	192100	89987060	15820	15820	15820	15820	0
95	20231212	192000	89987060	15820	15820	15820	15820	0
96	20231212	191900	89987060	15820	15820	15820	15820	0
97	20231212	191800	89987060	15820	15820	15820	15820	0
98	20231212	191700	89987060	15820	15820	15820	15820	0
99	20231212	191600	89987060	15820	15820	15820	15820	0
100	20231212	191500	89987060	15820	15820	15820	15820	0
101	20231212	191400	89987060	15820	15820	15820	15820	0
102	20231212	191300	89987060	15820	15820	15820	15820	0
103	20231212	191200	89987060	15820	15820	15820	15820	0
104	20231212	191100	89987060	15820	15820	15820	15820	0
105	20231212	191000	89987060	15820	15820	15820	15820	0
106	20231212	190900	89987060	15820	15820	15820	15820	0
107	20231212	190800	89987060	15820	15820	15820	15820	0
108	20231212	190700	89987060	15820	15820	15820	15820	0
109	20231212	190600	89987060	15820	15820	15820	15820	0
110	20231212	190500	89987060	15820	15820	15820	15820	0
111	20231212	190400	89987060	15820	15820	15820	15820	0
112	20231212	190300	89987060	15820	15820	15820	15820	0
113	20231212	190200	89987060	15820	15820	15820	15820	0
114	20231212	190100	89987060	15820	15820	15820	15820	0
115	20231212	190000	89987060	15820	15820	15820	15820	0
116	20231212	185900	89987060	15820	15820	15820	15820	0
117	20231212	185800	89987060	15820	15820	15820	15820	0
118	20231212	185700	89987060	15820	15820	15820	15820	0
119	20231212	185600	89987060	15820	15820	15820	15820	0
120	20231212	185500	89987060	15820	15820	15820	15820	0
121	20231212	185400	89987060	15820	15820	15820	15820	0
122	20231212	185300	89987060	15820	15820	15820	15820	106
123	20231212	185200	89987060	15820	15820	15820	15820	0
124	20231212	185100	89987060	15820	15820	15820	15820	0
125	20231212	185000	89987060	15820	15820	15820	15820	0
126	20231212	184900	89987060	15820	15820	15820	15820	0
127	20231212	184800	89987060	15820	15820	15820	15820	0
128	20231212	184700	89987060	15820	15820	15820	15820	0
129	20231212	184600	89987060	15820	15820	15820	15820	0
130	20231212	184500	89987060	15820	15820	15820	15820	0
131	20231212	184400	89987060	15820	15820	15820	15820	0
132	20231212	184300	89987060	15820	15820	15820	15820	0
133	20231212	184200	89987060	15820	15820	15820	15820	0
134	20231212	184100	89987060	15820	15820	15820	15820	0
135	20231212	184000	89987060	15820	15820	15820	15820	0
136	20231212	183900	89987060	15820	15820	15820	15820	0
137	20231212	183800	89987060	15820	15820	15820	15820	0
138	20231212	183700	89987060	15820	15820	15820	15820	0
139	20231212	183600	89987060	15820	15820	15820	15820	0
140	20231212	183500	89987060	15820	15820	15820	15820	0
141	20231212	183400	89987060	15820	15820	15820	15820	0
142	20231212	183300	89987060	15820	15820	15820	15820	0
143	20231212	183200	89987060	15820	15820	15820	15820	0
144	20231212	183100	89987060	15820	15820	15820	15820	0
145	20231212	183000	89987060	15820	15820	15820	15820	0
146	20231212	182900	89987060	15820	15820	15820	15820	0
147	20231212	182800	89987060	15820	15820	15820	15820	0
148	20231212	182700	89987060	15820	15820	15820	15820	0
149	20231212	182600	89987060	15820	15820	15820	15820	0
150	20231212	182500	89987060	15820	15820	15820	15820	0
151	20231212	182400	89987060	15820	15820	15820	15820	0
152	20231212	182300	89987060	15820	15820	15820	15820	106
153	20231212	182200	89987060	15820	15820	15820	15820	0
154	20231212	182100	89987060	15820	15820	15820	15820	0
155	20231212	182000	89987060	15820	15820	15820	15820	0
156	20231212	181900	89987060	15820	15820	15820	15820	0
157	20231212	181800	89987060	15820	15820	15820	15820	0
158	20231212	181700	89987060	15820	15820	15820	15820	0
159	20231212	181600	89987060	15820	15820	15820	15820	0
160	20231212	181500	89987060	15820	15820	15820	15820	0
161	20231212	181400	89987060	15820	15820	15820	15820	0
162	20231212	181300	89987060	15820	15820	15820	15820	0
163	20231212	181200	89987060	15820	15820	15820	15820	0
164	20231212	181100	89987060	15820	15820	15820	15820	0
165	20231212	181000	89987060	15820	15820	15820	15820	0
166	20231212	180900	89987060	15820	15820	15820	15820	0
167	20231212	180800	89987060	15820	15820	15820	15820	0
168	20231212	180700	89987060	15820	15820	15820	15820	0
169	20231212	180600	89987060	15820	15820	15820	15820	0
170	20231212	180500	89987060	15820	15820	15820	15820	0
171	20231212	180400	89987060	15820	15820	15820	15820	0
172	20231212	180300	89987060	15820	15820	15820	15820	0
173	20231212	180200	89987060	15820	15820	15820	15820	0
174	20231212	180100	89987060	15820	15820	15820	15820	0
175	20231212	180000	89987060	15820	15820	15820	15820	0
176	20231212	175900	89987060	15820	15820	15820	15820	0
177	20231212	175800	89987060	15820	15820	15820	15820	0
178	20231212	175700	89987060	15820	15820	15820	15820	0
179	20231212	175600	89987060	15820	15820	15820	15820	0
180	20231212	175500	89987060	15820	15820	15820	15820	0
181	20231212	175400	89987060	15820	15820	15820	15820	0
182	20231212	175300	89987060	15820	15820	15820	15820	106
183	20231212	175200	89987060	15820	15820	15820	15820	0
184	20231212	175100	89987060	15820	15820	15820	15820	0
185	20231212	175000	89987060	15820	15820	15820	15820	0
186	20231212	174900	89987060	15820	15820	15820	15820	0
187	20231212	174800	89987060	15820	15820	15820	15820	0
188	20231212	174700	89987060	15820	15820	15820	15820	0
189	20231212	174600	89987060	15820	15820	15820	15820	0
190	20231212	174500	89987060	15820	15820	15820	15820	0
191	20231212	174400	89987060	15820	15820	15820	15820	0
192	20231212	174300	89987060	15820	15820	15820	15820	0
193	20231212	174200	89987060	15820	15820	15820	15820	0
194	20231212	174100	89987060	15820	15820	15820	15820	0
195	20231212	174000	89987060	15820	15820	15820	15820	0
196	20231212	173900	89987060	15820	15820	15820	15820	0
197	20231212	173800	89987060	15820	15820	15820	15820	0
198	20231212	173700	89987060	15820	15820	15820	15820	0
199	20231212	173600	89987060	15820	15820	15820	15820	0
200	20231212	173500	89987060	15820	15820	15820	15820	0
201	20231212	173400	89987060	15820	15820	15820	15820	0
202	20231212	173300	89987060	15820	15820	15820	15820	0
203	20231212	173200	89987060	15820	15820	15820	15820	0
204	20231212	173100	89987060	15820	15820	15820	15820	0
205	20231212	173000	89987060	15820	15820	15820	15820	0
206	20231212	172900	89987060	15820	15820	15820	15820	0
207	20231212	172800	89987060	15820	15820	15820	15820	0
208	20231212	172700	89987060	15820	15820	15820	15820	0
209	20231212	172600	89987060	15820	15820	15820	15820	0
210	20231212	172500	89987060	15820	15820	15820	15820	0
211	20231212	172400	89987060	15820	15820	15820	15820	0
212	20231212	172300	89987060	15820	15820	15820	15820	106
213	20231212	172200	89987060	15820	15820	15820	15820	0
214	20231212	172100	89987060	15820	15820	15820	15820	0
215	20231212	172000	89987060	15820	15820	15820	15820	0
216	20231212	171900	89987060	15820	15820	15820	15820	0
217	20231212	171800	89987060	15820	15820	15820	15820	0
218	20231212	171700	89987060	15820	15820	15820	15820	0
219	20231212	171600	89987060	15820	15820	15820	15820	0
220	20231212	171500	89987060	15820	15820	15820	15820	0
221	20231212	171400	89987060	15820	15820	15820	15820	0
222	20231212	171300	89987060	15820	15820	15820	15820	0
223	20231212	171200	89987060	15820	15820	15820	15820	0
224	20231212	171100	89987060	15820	15820	15820	15820	0
225	20231212	171000	89987060	15820	15820	15820	15820	0
226	20231212	170900	89987060	15820	15820	15820	15820	0
227	20231212	170800	89987060	15820	15820	15820	15820	0
228	20231212	170700	89987060	15820	15820	15820	15820	0
229	20231212	170600	89987060	15820	15820	15820	15820	0
230	20231212	170500	89987060	15820	15820	15820	15820	0
231	20231212	170400	89987060	15820	15820	15820	15820	0
232	20231212	170300	89987060	15820	15820	15820	15820	0
233	20231212	170200	89987060	15820	15820	15820	15820	0
234	20231212	170100	89987060	15820	15820	15820	15820	0
235	20231212	170000	89987060	15820	15820	15820	15820	0
236	20231212	165900	89987060	15820	15820	15820	15820	0
237	20231212	165800	89987060	15820	15820	15820	15820	0
238	20231212	165700	89987060	15820	15820	15820	15820	0
239	20231212	165600	89987060	15820	15820	15820	15820	0
240	20231212	165500	89987060	15820	15820	15820	15820	0
241	20231212	165400	89987060	15820	15820	15820	15820	0
242	20231212	165300	89987060	15820	15820	15820	15820	106
243	20231212	165200	89987060	15820	15820	15820	15820	0
244	20231212	165100	89987060	15820	15820	15820	15820	0
245	20231212	165000	89987060	15820	15820	15820	15820	0
246	20231212	164900	89987060	15820	15820	15820	15820	0
247	20231212	164800	89987060	15820	15820	15820	15820	0
248	20231212	164700	89987060	15820	15820	15820	15820	0
249	20231212	164600	89987060	15820	15820	15820	15820	0
250	20231212	164500	89987060	15820	15820	15820	15820	0
251	20231212	164400	89987060	15820	15820	15820	15820	0
252	20231212	164300	89987060	15820	15820	15820	15820	0
253	20231212	164200	89987060	15820	15820	15820	15820	0
254	20231212	164100	89987060	15820	15820	15820	15820	0
255	20231212	164000	89987060	15820	15820	15820	15820	0
256	20231212	163900	89987060	15820	15820	15820	15820	0
257	20231212	163800	89987060	15820	15820	15820	15820	0
258	20231212	163700	89987060	15820	15820	15820	15820	0
259	20231212	163600	89987060	15820	15820	15820	15820	0
260	20231212	163500	89987060	15820	15820	15820	15820	0
261	20231212	163400	89987060	15820	15820	15820	15820	0
262	20231212	163300	89987060	15820	15820	15820	15820	0
263	20231212	163200	89987060	15820	15820	15820	15820	0
264	20231212	163100	89987060	15820	15820	15820	15820	0
265	20231212	163000	89987060	15820	15820	15820	15820	0
266	20231212	162900	89987060	15820	15820	15820	15820	0
267	20231212	162800	89987060	15820	15820	15820	15820	0
268	20231212	162700	89987060	15820	15820	15820	15820	0
269	20231212	162600	89987060	15820	15820	15820	15820	0
270	20231212	162500	89987060	15820	15820	15820	15820	0
271	20231212	162400	89987060	15820	15820	15820	15820	0
272	20231212	162300	89987060	15820	15820	15820	15820	106
273	20231212	162200	89987060	15820	15820	15820	15820	0
274	20231212	162100	89987060	15820	15820	15820	15820	0
275	20231212	162000	89987060	15820	15820	15820	15820	0
276	20231212	161900	89987060	15820	15820	15820	15820	0
277	20231212	161800	89987060	15820	15820	15820	15820	0
278	20231212	161700	89987060	15820	15820	15820	15820	0
279	20231212	161600	89987060	15820	15820	15820	15820	0
280	20231212	161500	89987060	15820	15820	15820	15820	0
281	20231212	161400	89987060	15820	15820	15820	15820	0
282	20231212	161300	89987060	15820	15820	15820	15820	0
283	20231212	161200	89987060	15820	15820	15820	15820	0
284	20231212	161100	89987060	15820	15820	15820	15820	0
285	20231212	161000	89987060	15820	15820	15820	15820	0
286	20231212	160900	89987060	15820	15820	15820	15820	0
287	20231212	160800	89987060	15820	15820	15820	15820	0
288	20231212	160700	89987060	15820	15820	15820	15820	0
289	20231212	160600	89987060	15820	15820	15820	15820	0
290	20231212	160500	89987060	15820	15820	15820	15820	0
291	20231212	160400	89987060	15820	15820	15820	15820	0
292	20231212	160300	89987060	15820	15820	15820	15820	0
293	20231212	160200	89987060	15820	15820	15820	15820	0
294	20231212	160100	89987060	15820	15820	15820	15820	0
295	20231212	160000	89987060	15820	15820	15820	15820	0
296	20231212	155900	89987060	15820	15820	15820	15820	0
297	20231212	155800	89987060	15820	15820	15820	15820	0
298	20231212	155700	89987060	15820	15820	15820	15820	0
299	20231212	155600	89987060	15820	15820	15820	15820	0
300	20231212	155500	89987060	15820	15820	15820	15820	0
301	20231212	155400	89987060	15820	15820	15820	15820	0
302	20231212	155300	89987060	15820	15820	15820	15820	106
303	20231212	155200	89987060	15820	15820	15820	15820	0
304	20231212	155100	89987060	15820	15820	15820	15820	0
305	20231212	155000	89987060	15820	15820	15820	15820	0
306	20231212	154900	89987060	15820	15820	15820	15820	0
307	20231212	154800	89987060	15820	15820	15820	15820	0
308	20231212	154700	89987060	15820	15820	15820	15820	0
309	20231212	154600	89987060	15820	15820	15820	15820	0
310	20231212	154500	89987060	15820	15820	15820	15820	0
311	20231212	154400	89987060	15820	15820	15820	15820	0
312	20231212	154300	89987060	15820	15820	15820	15820	0
313	20231212	154200	89987060	15820	15820	15820	15820	0
314	20231212	154100	89987060	15820	15820	15820	15820	0
315	20231212	154000	89987060	15820	15820	15820	15820	0
316	20231212	153900	89987060	15820	15820	15820	15820	0
317	20231212	153800	89987060	15820	15820	15820	15820	0
318	20231212	153700	89987060	15820	15820	15820	15820	0
319	20231212	153600	89987060	15820	15820	15820	15820	0
320	20231212	153500	89987060	15820	15820	15820	15820	0
321	20231212	153400	89987060	15820	15820	15820	15820	0
322	20231212	153300	89987060	15820	15820	15820	15820	0
323	20231212	153200	89987060	15820	15820	15820	15820	0
324	20231212	153100	89987060	15820	15820	15820	15820	0
325	20231212	153000	89987060	15820	15820	15820	15820	106
326	20231212	152900	88310140	15810	15810	15810	15810	0
327	20231212	152800	88310140	15810	15810	15810	15810	0
328	20231212	152700	88310140	15810	15810	15810	15810	0
329	20231212	152600	88310140	15810	15810	15810	15810	0
330	20231212	152500	88310140	15810	15810	15810	15810	0
331	20231212	152400	88310140	15810	15810	15810	15810	0
332	20231212	152300	88310140	15810	15810	15810	15810	0
333	20231212	152200	88310140	15810	15810	15810	15810	0
334	20231212	152100	88310140	15810	15810	15810	15810	0
335	20231212	152000	88310140	15810	15810	15810	15810	0
336	20231212	151900	88310140	15810	15810	15810	15810	0
337	20231212	151800	88310140	15810	15810	15810	15810	0
338	20231212	151700	88310140	15810	15810	15810	15810	4
339	20231212	151600	88246900	15840	15840	15840	15840	4
340	20231212	151500	88183540	15830	15830	15830	15830	0
341	20231212	151400	88183540	15830	15830	15830	15830	0
342	20231212	151300	88183540	15830	15830	15830	15830	0
343	20231212	151200	88183540	15830	15830	15830	15830	0
344	20231212	151100	88183540	15830	15830	15830	15830	0
345	20231212	151000	88183540	15830	15830	15830	15830	0
346	20231212	150900	88183540	15830	15830	15830	15830	0
347	20231212	150800	88183540	15830	15830	15830	15830	1
348	20231212	150700	88167710	15830	15830	15830	15830	1
349	20231212	150600	88151880	15800	15820	15820	15800	100
350	20231212	150500	86571720	15830	15830	15830	15830	0
351	20231212	150400	86571720	15830	15830	15830	15830	1
352	20231212	150300	86555890	15830	15830	15830	15830	0
353	20231212	150200	86555890	15830	15830	15830	15830	0
354	20231212	150100	86555890	15830	15830	15830	15830	0
355	20231212	150000	86555890	15830	15830	15830	15830	0
356	20231212	145900	86555890	15830	15830	15830	15830	10
357	20231212	145800	86397590	15830	15830	15830	15830	0
358	20231212	145700	86397590	15830	15830	15830	15830	0
359	20231212	145600	86397590	15830	15830	15830	15830	4
360	20231212	145500	86334270	15800	15810	15810	15800	700
361	20231212	145400	75273330	15810	15810	15810	15810	0
362	20231212	145300	75273330	15810	15810	15810	15810	0
363	20231212	145200	75273330	15810	15810	15810	15810	0
364	20231212	145100	75273330	15810	15810	15810	15810	0
365	20231212	145000	75273330	15810	15810	15810	15810	0
366	20231212	144900	75273330	15810	15820	15820	15810	300
367	20231212	144800	70529400	15820	15820	15820	15820	0
368	20231212	144700	70529400	15820	15820	15820	15820	0
369	20231212	144600	70529400	15820	15820	15820	15820	0
370	20231212	144500	70529400	15820	15820	15820	15820	21
371	20231212	144400	70197180	15830	15830	15830	15830	1
372	20231212	144300	70181350	15830	15830	15830	15830	0
373	20231212	144200	70181350	15830	15830	15830	15830	2
374	20231212	144100	70149690	15840	15840	15840	15840	0
375	20231212	144000	70149690	15840	15840	15840	15840	0
376	20231212	143900	70149690	15840	15840	15840	15840	1
377	20231212	143800	70133850	15820	15820	15820	15820	13
378	20231212	143700	69928190	15820	15820	15820	15820	1
379	20231212	143600	69912370	15820	15820	15820	15820	0
380	20231212	143500	69912370	15820	15820	15820	15820	2
381	20231212	143400	69880730	15820	15820	15820	15820	0
382	20231212	143300	69880730	15820	15820	15820	15820	11
383	20231212	143200	69706710	15820	15820	15820	15820	1
384	20231212	143100	69690890	15810	15820	15820	15810	8
385	20231212	143000	69564350	15820	15830	15830	15820	6
386	20231212	142900	69469420	15830	15830	15830	15830	0
387	20231212	142800	69469420	15830	15830	15830	15830	0
388	20231212	142700	69469420	15830	15830	15830	15830	0
389	20231212	142600	69469420	15830	15830	15830	15830	88
390	20231212	142500	68076380	15830	15830	15830	15830	1
391	20231212	142400	68060550	15830	15830	15830	15830	0
392	20231212	142300	68060550	15830	15830	15830	15830	0
393	20231212	142200	68060550	15830	15830	15830	15830	11
394	20231212	142100	67886420	15830	15830	15830	15830	0
395	20231212	142000	67886420	15830	15820	15830	15820	5
396	20231212	141900	67807310	15820	15820	15820	15820	0
397	20231212	141800	67807310	15820	15820	15820	15820	0
398	20231212	141700	67807310	15820	15820	15820	15820	0
399	20231212	141600	67807310	15820	15820	15820	15820	100
400	20231212	141500	66225310	15820	15820	15820	15820	2
401	20231212	141400	66193670	15840	15840	15840	15840	12
402	20231212	141300	66003590	15810	15890	15890	15810	600
403	20231212	141200	56517470	15890	15890	15890	15890	0
404	20231212	141100	56517470	15890	15890	15890	15890	4
405	20231212	141000	56453910	15890	15890	15890	15890	0
406	20231212	140900	56453910	15890	15890	15890	15890	1
407	20231212	140800	56438020	15810	15810	15810	15810	0
408	20231212	140700	56438020	15810	15810	15810	15810	0
409	20231212	140600	56438020	15810	15810	15810	15810	0
410	20231212	140500	56438020	15810	15810	15810	15810	0
411	20231212	140400	56438020	15810	15810	15810	15810	0
412	20231212	140300	56438020	15810	15810	15810	15810	38
413	20231212	140200	55837240	15820	15820	15820	15820	3
414	20231212	140100	55789780	15820	15820	15820	15820	0
415	20231212	140000	55789780	15820	15810	15820	15810	66
416	20231212	135900	54746140	15820	15820	15820	15820	68
417	20231212	135800	53670380	15830	15830	15830	15830	25
418	20231212	135700	53274630	15840	15850	15850	15840	238
419	20231212	135600	49502530	15860	15870	15870	15860	280
420	20231212	135500	45061630	15870	15870	15870	15870	130
421	20231212	135400	42998530	15870	15870	15870	15870	62
422	20231212	135300	42014590	15880	15880	15880	15880	25
423	20231212	135200	41617590	15880	15880	15880	15880	41
424	20231212	135100	40966510	15880	15880	15880	15880	2
425	20231212	135000	40934750	15900	15900	15900	15900	0
426	20231212	134900	40934750	15900	15900	15900	15900	0
427	20231212	134800	40934750	15900	15900	15900	15900	0
428	20231212	134700	40934750	15900	15900	15900	15900	0
429	20231212	134600	40934750	15900	15900	15900	15900	40
430	20231212	134500	40298750	15900	15900	15900	15900	0
431	20231212	134400	40298750	15900	15900	15900	15900	101
432	20231212	134300	38692850	15900	15900	15900	15900	6
433	20231212	134200	38597450	15880	15880	15880	15880	0
434	20231212	134100	38597450	15880	15880	15880	15880	0
435	20231212	134000	38597450	15880	15880	15880	15880	0
436	20231212	133900	38597450	15880	15880	15880	15880	0
437	20231212	133800	38597450	15880	15880	15880	15880	1
438	20231212	133700	38581570	15880	15880	15880	15880	4
439	20231212	133600	38518050	15880	15880	15880	15880	4
440	20231212	133500	38454530	15880	15880	15880	15880	3
441	20231212	133400	38406890	15880	15890	15890	15880	3
442	20231212	133300	38359230	15890	15890	15890	15890	2
443	20231212	133200	38327450	15890	15900	15900	15890	64
444	20231212	133100	37310410	15890	15890	15890	15890	0
445	20231212	133000	37310410	15890	15890	15890	15890	2
446	20231212	132900	37278630	15900	15900	15900	15900	136
447	20231212	132800	35116230	15890	15890	15890	15890	0
448	20231212	132700	35116230	15890	15890	15890	15890	0
449	20231212	132600	35116230	15890	15890	15890	15890	0
450	20231212	132500	35116230	15890	15890	15890	15890	3
451	20231212	132400	35068560	15900	15900	15900	15900	0
452	20231212	132300	35068560	15900	15900	15900	15900	0
453	20231212	132200	35068560	15900	15900	15900	15900	1
454	20231212	132100	35052660	15890	15890	15890	15890	0
455	20231212	132000	35052660	15890	15890	15890	15890	0
456	20231212	131900	35052660	15890	15890	15890	15890	4
457	20231212	131800	34989100	15890	15890	15890	15890	0
458	20231212	131700	34989100	15890	15890	15890	15890	20
459	20231212	131600	34671300	15890	15890	15890	15890	0
460	20231212	131500	34671300	15890	15890	15890	15890	0
461	20231212	131400	34671300	15890	15890	15890	15890	0
462	20231212	131300	34671300	15890	15890	15890	15890	1
463	20231212	131200	34655410	15890	15890	15890	15890	0
464	20231212	131100	34655410	15890	15880	15890	15880	4
465	20231212	131000	34591880	15890	15890	15890	15890	0
466	20231212	130900	34591880	15890	15890	15890	15890	0
467	20231212	130800	34591880	15890	15890	15890	15890	0
468	20231212	130700	34591880	15890	15890	15890	15890	0
469	20231212	130600	34591880	15890	15890	15890	15890	1
470	20231212	130500	34575990	15900	15900	15900	15900	0
471	20231212	130400	34575990	15900	15900	15900	15900	0
472	20231212	130300	34575990	15900	15900	15900	15900	0
473	20231212	130200	34575990	15900	15900	15900	15900	1
474	20231212	130100	34560090	15880	15880	15880	15880	0
475	20231212	130000	34560090	15880	15890	15890	15880	218
476	20231212	125900	31098150	15900	15900	15900	15900	0
477	20231212	125800	31098150	15900	15900	15900	15900	0
478	20231212	125700	31098150	15900	15900	15900	15900	0
479	20231212	125600	31098150	15900	15900	15900	15900	0
480	20231212	125500	31098150	15900	15900	15900	15900	20
481	20231212	125400	30780150	15890	15890	15890	15890	0
482	20231212	125300	30780150	15890	15890	15890	15890	15
483	20231212	125200	30541800	15900	15900	15900	15900	0
484	20231212	125100	30541800	15900	15900	15900	15900	0
485	20231212	125000	30541800	15900	15900	15900	15900	1
486	20231212	124900	30525900	15900	15900	15900	15900	0
487	20231212	124800	30525900	15900	15900	15900	15900	0
488	20231212	124700	30525900	15900	15900	15900	15900	0
489	20231212	124600	30525900	15900	15900	15900	15900	0
490	20231212	124500	30525900	15900	15900	15900	15900	0
491	20231212	124400	30525900	15900	15900	15900	15900	0
492	20231212	124300	30525900	15900	15900	15900	15900	1
493	20231212	124200	30510000	15900	15900	15900	15900	0
494	20231212	124100	30510000	15900	15900	15900	15900	0
495	20231212	124000	30510000	15900	15900	15900	15900	1
496	20231212	123900	30494100	15890	15890	15890	15890	0
497	20231212	123800	30494100	15890	15890	15890	15890	70
498	20231212	123700	29381800	15900	15900	15900	15900	0
499	20231212	123600	29381800	15900	15900	15900	15900	0
500	20231212	123500	29381800	15900	15900	15900	15900	0
501	20231212	123400	29381800	15900	15900	15900	15900	0
502	20231212	123300	29381800	15900	15900	15900	15900	1
503	20231212	123200	29365900	15900	15900	15900	15900	0
504	20231212	123100	29365900	15900	15900	15900	15900	0
505	20231212	123000	29365900	15900	15900	15900	15900	0
506	20231212	122900	29365900	15900	15900	15900	15900	0
507	20231212	122800	29365900	15900	15900	15900	15900	0
508	20231212	122700	29365900	15900	15900	15900	15900	0
509	20231212	122600	29365900	15900	15900	15900	15900	0
510	20231212	122500	29365900	15900	15900	15900	15900	0
511	20231212	122400	29365900	15900	15900	15900	15900	0
512	20231212	122300	29365900	15900	15900	15900	15900	0
513	20231212	122200	29365900	15900	15900	15900	15900	0
514	20231212	122100	29365900	15900	15900	15900	15900	0
515	20231212	122000	29365900	15900	15900	15900	15900	0
516	20231212	121900	29365900	15900	15900	15900	15900	0
517	20231212	121800	29365900	15900	15900	15900	15900	0
518	20231212	121700	29365900	15900	15900	15900	15900	2
519	20231212	121600	29334100	15900	15900	15900	15900	0
520	20231212	121500	29334100	15900	15900	15900	15900	0
521	20231212	121400	29334100	15900	15900	15900	15900	0
522	20231212	121300	29334100	15900	15900	15900	15900	0
523	20231212	121200	29334100	15900	15900	15900	15900	0
524	20231212	121100	29334100	15900	15900	15900	15900	0
525	20231212	121000	29334100	15900	15900	15900	15900	19
526	20231212	120900	29032000	15910	15910	15910	15910	1
527	20231212	120800	29016090	15910	15910	15910	15910	16
528	20231212	120700	28761530	15910	15910	15910	15910	1
529	20231212	120600	28745620	15910	15910	15910	15910	0
530	20231212	120500	28745620	15910	15900	15910	15900	3
531	20231212	120400	28697910	15890	15890	15890	15890	0
532	20231212	120300	28697910	15890	15890	15890	15890	0
533	20231212	120200	28697910	15890	15890	15890	15890	3
534	20231212	120100	28650240	15900	15900	15900	15900	0
535	20231212	120000	28650240	15900	15900	15900	15900	0
536	20231212	115900	28650240	15900	15900	15900	15900	0
537	20231212	115800	28650240	15900	15900	15900	15900	2
538	20231212	115700	28618440	15890	15890	15890	15890	0
539	20231212	115600	28618440	15890	15890	15890	15890	0
540	20231212	115500	28618440	15890	15890	15890	15890	0
541	20231212	115400	28618440	15890	15890	15890	15890	67
542	20231212	115300	27553810	15890	15890	15890	15890	0
543	20231212	115200	27553810	15890	15890	15890	15890	0
544	20231212	115100	27553810	15890	15890	15890	15890	3
545	20231212	115000	27506140	15900	15900	15900	15900	0
546	20231212	114900	27506140	15900	15900	15900	15900	0
547	20231212	114800	27506140	15900	15900	15900	15900	0
548	20231212	114700	27506140	15900	15900	15900	15900	0
549	20231212	114600	27506140	15900	15900	15900	15900	0
550	20231212	114500	27506140	15900	15900	15900	15900	1
551	20231212	114400	27490240	15900	15900	15900	15900	10
552	20231212	114300	27331240	15910	15910	15910	15910	4
553	20231212	114200	27267600	15900	15900	15900	15900	0
554	20231212	114100	27267600	15900	15900	15900	15900	6
555	20231212	114000	27172200	15900	15900	15900	15900	0
556	20231212	113900	27172200	15900	15900	15900	15900	115
557	20231212	113800	25343700	15910	15910	15910	15910	0
558	20231212	113700	25343700	15910	15910	15910	15910	0
559	20231212	113600	25343700	15910	15910	15910	15910	0
560	20231212	113500	25343700	15910	15910	15910	15910	0
561	20231212	113400	25343700	15910	15910	15910	15910	0
562	20231212	113300	25343700	15910	15910	15910	15910	0
563	20231212	113200	25343700	15910	15910	15910	15910	0
564	20231212	113100	25343700	15910	15910	15910	15910	0
565	20231212	113000	25343700	15910	15910	15910	15910	0
566	20231212	112900	25343700	15910	15910	15910	15910	0
567	20231212	112800	25343700	15910	15910	15910	15910	37
568	20231212	112700	24755030	15910	15910	15910	15910	1
569	20231212	112600	24739120	15910	15910	15910	15910	1
570	20231212	112500	24723210	15900	15900	15900	15900	45
571	20231212	112400	24007710	15900	15900	15900	15900	0
572	20231212	112300	24007710	15900	15900	15900	15900	0
573	20231212	112200	24007710	15900	15900	15900	15900	0
574	20231212	112100	24007710	15900	15900	15900	15900	2
575	20231212	112000	23975910	15900	15910	15910	15900	21
576	20231212	111900	23642000	15910	15910	15910	15910	0
577	20231212	111800	23642000	15910	15910	15910	15910	1
578	20231212	111700	23626090	15910	15910	15910	15910	0
579	20231212	111600	23626090	15910	15910	15910	15910	0
580	20231212	111500	23626090	15910	15910	15910	15910	0
581	20231212	111400	23626090	15910	15910	15910	15910	0
582	20231212	111300	23626090	15910	15910	15910	15910	0
583	20231212	111200	23626090	15910	15910	15910	15910	0
584	20231212	111100	23626090	15910	15910	15910	15910	0
585	20231212	111000	23626090	15910	15910	15910	15910	0
586	20231212	110900	23626090	15910	15910	15910	15910	2
587	20231212	110800	23594270	15910	15910	15910	15910	0
588	20231212	110700	23594270	15910	15910	15910	15910	0
589	20231212	110600	23594270	15910	15910	15910	15910	0
590	20231212	110500	23594270	15910	15910	15910	15910	2
591	20231212	110400	23562450	15910	15910	15910	15910	0
592	20231212	110300	23562450	15910	15910	15910	15910	0
593	20231212	110200	23562450	15910	15910	15910	15910	2
594	20231212	110100	23530630	15900	15900	15900	15900	0
595	20231212	110000	23530630	15900	15910	15910	15900	5
596	20231212	105900	23451100	15920	15920	15920	15920	0
597	20231212	105800	23451100	15920	15920	15920	15920	0
598	20231212	105700	23451100	15920	15920	15920	15920	0
599	20231212	105600	23451100	15920	15920	15920	15920	0
600	20231212	105500	23451100	15920	15920	15920	15920	0
601	20231212	105400	23451100	15920	15920	15920	15920	0
602	20231212	105300	23451100	15920	15920	15920	15920	0
603	20231212	105200	23451100	15920	15920	15920	15920	0
604	20231212	105100	23451100	15920	15920	15920	15920	0
605	20231212	105000	23451100	15920	15920	15920	15920	0
606	20231212	104900	23451100	15920	15920	15920	15920	0
607	20231212	104800	23451100	15920	15920	15920	15920	0
608	20231212	104700	23451100	15920	15920	15920	15920	0
609	20231212	104600	23451100	15920	15920	15920	15920	0
610	20231212	104500	23451100	15920	15920	15920	15920	1
611	20231212	104400	23435180	15900	15900	15900	15900	0
612	20231212	104300	23435180	15900	15900	15900	15900	0
613	20231212	104200	23435180	15900	15900	15900	15900	0
614	20231212	104100	23435180	15900	15900	15900	15900	0
615	20231212	104000	23435180	15900	15900	15900	15900	0
616	20231212	103900	23435180	15900	15900	15900	15900	0
617	20231212	103800	23435180	15900	15900	15900	15900	0
618	20231212	103700	23435180	15900	15900	15900	15900	0
619	20231212	103600	23435180	15900	15900	15900	15900	0
620	20231212	103500	23435180	15900	15900	15900	15900	6
621	20231212	103400	23339780	15900	15910	15910	15900	894
622	20231212	103300	9125010	15910	15910	15910	15910	0
623	20231212	103200	9125010	15910	15910	15910	15910	0
624	20231212	103100	9125010	15910	15910	15910	15910	0
625	20231212	103000	9125010	15910	15910	15910	15910	0
626	20231212	102900	9125010	15910	15910	15910	15910	0
627	20231212	102800	9125010	15910	15910	15910	15910	0
628	20231212	102700	9125010	15910	15910	15910	15910	0
629	20231212	102600	9125010	15910	15910	15910	15910	0
630	20231212	102500	9125010	15910	15910	15910	15910	0
631	20231212	102400	9125010	15910	15910	15910	15910	3
632	20231212	102300	9077280	15920	15920	15920	15920	0
633	20231212	102200	9077280	15920	15920	15920	15920	1
634	20231212	102100	9061360	15920	15920	15920	15920	0
635	20231212	102000	9061360	15920	15920	15920	15920	0
636	20231212	101900	9061360	15920	15920	15920	15920	2
637	20231212	101800	9029520	15920	15920	15920	15920	0
638	20231212	101700	9029520	15920	15920	15920	15920	0
639	20231212	101600	9029520	15920	15920	15920	15920	0
640	20231212	101500	9029520	15920	15920	15920	15920	0
641	20231212	101400	9029520	15920	15920	15920	15920	0
642	20231212	101300	9029520	15920	15920	15920	15920	0
643	20231212	101200	9029520	15920	15920	15920	15920	1
644	20231212	101100	9013600	15920	15920	15920	15920	1
645	20231212	101000	8997680	15880	15880	15880	15880	0
646	20231212	100900	8997680	15880	15880	15880	15880	0
647	20231212	100800	8997680	15880	15880	15880	15880	0
648	20231212	100700	8997680	15880	15880	15880	15880	200
649	20231212	100600	5821680	15920	15920	15920	15920	0
650	20231212	100500	5821680	15920	15920	15920	15920	0
651	20231212	100400	5821680	15920	15920	15920	15920	0
652	20231212	100300	5821680	15920	15920	15920	15920	0
653	20231212	100200	5821680	15920	15920	15920	15920	0
654	20231212	100100	5821680	15920	15920	15920	15920	0
655	20231212	100000	5821680	15920	15910	15920	15910	2
656	20231212	095900	5789850	15910	15910	15910	15910	0
657	20231212	095800	5789850	15910	15910	15910	15910	200
658	20231212	095700	2607850	15910	15910	15910	15910	0
659	20231212	095600	2607850	15910	15910	15910	15910	0
660	20231212	095500	2607850	15910	15910	15910	15910	0
661	20231212	095400	2607850	15910	15910	15910	15910	0
662	20231212	095300	2607850	15910	15910	15910	15910	0
663	20231212	095200	2607850	15910	15910	15910	15910	0
664	20231212	095100	2607850	15910	15910	15910	15910	0
665	20231212	095000	2607850	15910	15910	15910	15910	3
666	20231212	094900	2560120	15910	15910	15910	15910	0
667	20231212	094800	2560120	15910	15910	15910	15910	0
668	20231212	094700	2560120	15910	15910	15910	15910	0
669	20231212	094600	2560120	15910	15910	15910	15910	0
670	20231212	094500	2560120	15910	15910	15910	15910	0
671	20231212	094400	2560120	15910	15910	15910	15910	0
672	20231212	094300	2560120	15910	15910	15910	15910	0
673	20231212	094200	2560120	15910	15910	15910	15910	1
674	20231212	094100	2544210	15910	15910	15910	15910	0
675	20231212	094000	2544210	15910	15910	15910	15910	0
676	20231212	093900	2544210	15910	15910	15910	15910	1
677	20231212	093800	2528300	15910	15910	15910	15910	0
678	20231212	093700	2528300	15910	15910	15910	15910	0
679	20231212	093600	2528300	15910	15910	15910	15910	0
680	20231212	093500	2528300	15910	15910	15910	15910	0
681	20231212	093400	2528300	15910	15910	15910	15910	2
682	20231212	093300	2496480	15920	15920	15920	15920	0
683	20231212	093200	2496480	15920	15920	15920	15920	2
684	20231212	093100	2464640	15920	15920	15920	15920	1
685	20231212	093000	2448720	15860	15860	15860	15860	11
686	20231212	092900	2274260	15880	15880	15880	15880	27
687	20231212	092800	1845500	15890	15890	15890	15890	11
688	20231212	092700	1670710	15900	15900	15900	15900	4
689	20231212	092600	1607110	15900	15900	15900	15900	0
690	20231212	092500	1607110	15900	15900	15900	15900	67
691	20231212	092400	541810	15900	15900	15900	15900	0
692	20231212	092300	541810	15900	15900	15900	15900	0
693	20231212	092200	541810	15900	15900	15900	15900	0
694	20231212	092100	541810	15900	15910	15910	15900	2
695	20231212	092000	510000	15920	15920	15920	15920	1
696	20231212	091900	494080	15920	15920	15920	15920	0
697	20231212	091800	494080	15920	15920	15920	15920	0
698	20231212	091700	494080	15920	15920	15920	15920	1
699	20231212	091600	478160	15920	15920	15920	15920	0
700	20231212	091500	478160	15920	15920	15920	15920	1
701	20231212	091400	462240	15900	15900	15900	15900	0
702	20231212	091300	462240	15900	15900	15900	15900	0
703	20231212	091200	462240	15900	15900	15900	15900	0
704	20231212	091100	462240	15900	15900	15900	15900	0
705	20231212	091000	462240	15900	15900	15900	15900	1
706	20231212	090900	446340	15900	15900	15900	15900	13
707	20231212	090800	239640	15920	15920	15920	15920	0
708	20231212	090700	239640	15920	15920	15920	15920	0
709	20231212	090600	239640	15920	15920	15920	15920	0
710	20231212	090500	239640	15920	15920	15920	15920	0
711	20231212	090400	239640	15920	15920	15920	15920	0
712	20231212	090300	239640	15920	15920	15920	15920	0
713	20231212	090200	239640	15920	15920	15920	15920	0
714	20231212	090100	239640	15920	15920	15920	15920	3
715	20231212	090000	191880	15990	15990	15990	15990	12