KissMeData/272550/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205200	148069000	15930	15930	15930	15930	15
3	20231207	205100	148069000	15930	15930	15930	15930	0
4	20231207	205000	148069000	15930	15930	15930	15930	0
5	20231207	204900	148069000	15930	15930	15930	15930	0
6	20231207	204800	148069000	15930	15930	15930	15930	0
7	20231207	204700	148069000	15930	15930	15930	15930	0
8	20231207	204600	148069000	15930	15930	15930	15930	0
9	20231207	204500	148069000	15930	15930	15930	15930	0
10	20231207	204400	148069000	15930	15930	15930	15930	0
11	20231207	204300	148069000	15930	15930	15930	15930	0
12	20231207	204200	148069000	15930	15930	15930	15930	0
13	20231207	204100	148069000	15930	15930	15930	15930	0
14	20231207	204000	148069000	15930	15930	15930	15930	0
15	20231207	203900	148069000	15930	15930	15930	15930	0
16	20231207	203800	148069000	15930	15930	15930	15930	0
17	20231207	203700	148069000	15930	15930	15930	15930	0
18	20231207	203600	148069000	15930	15930	15930	15930	0
19	20231207	203500	148069000	15930	15930	15930	15930	0
20	20231207	203400	148069000	15930	15930	15930	15930	0
21	20231207	203300	148069000	15930	15930	15930	15930	0
22	20231207	203200	148069000	15930	15930	15930	15930	0
23	20231207	203100	148069000	15930	15930	15930	15930	0
24	20231207	203000	148069000	15930	15930	15930	15930	0
25	20231207	202900	148069000	15930	15930	15930	15930	0
26	20231207	202800	148069000	15930	15930	15930	15930	0
27	20231207	202700	148069000	15930	15930	15930	15930	0
28	20231207	202600	148069000	15930	15930	15930	15930	0
29	20231207	202500	148069000	15930	15930	15930	15930	0
30	20231207	202400	148069000	15930	15930	15930	15930	0
31	20231207	202300	148069000	15930	15930	15930	15930	0
32	20231207	202200	148069000	15930	15930	15930	15930	15
33	20231207	202100	148069000	15930	15930	15930	15930	0
34	20231207	202000	148069000	15930	15930	15930	15930	0
35	20231207	201900	148069000	15930	15930	15930	15930	0
36	20231207	201800	148069000	15930	15930	15930	15930	0
37	20231207	201700	148069000	15930	15930	15930	15930	0
38	20231207	201600	148069000	15930	15930	15930	15930	0
39	20231207	201500	148069000	15930	15930	15930	15930	0
40	20231207	201400	148069000	15930	15930	15930	15930	0
41	20231207	201300	148069000	15930	15930	15930	15930	0
42	20231207	201200	148069000	15930	15930	15930	15930	0
43	20231207	201100	148069000	15930	15930	15930	15930	0
44	20231207	201000	148069000	15930	15930	15930	15930	0
45	20231207	200900	148069000	15930	15930	15930	15930	0
46	20231207	200800	148069000	15930	15930	15930	15930	0
47	20231207	200700	148069000	15930	15930	15930	15930	0
48	20231207	200600	148069000	15930	15930	15930	15930	0
49	20231207	200500	148069000	15930	15930	15930	15930	0
50	20231207	200400	148069000	15930	15930	15930	15930	0
51	20231207	200300	148069000	15930	15930	15930	15930	0
52	20231207	200200	148069000	15930	15930	15930	15930	0
53	20231207	200100	148069000	15930	15930	15930	15930	0
54	20231207	200000	148069000	15930	15930	15930	15930	0
55	20231207	195900	148069000	15930	15930	15930	15930	0
56	20231207	195800	148069000	15930	15930	15930	15930	0
57	20231207	195700	148069000	15930	15930	15930	15930	0
58	20231207	195600	148069000	15930	15930	15930	15930	0
59	20231207	195500	148069000	15930	15930	15930	15930	0
60	20231207	195400	148069000	15930	15930	15930	15930	0
61	20231207	195300	148069000	15930	15930	15930	15930	0
62	20231207	195200	148069000	15930	15930	15930	15930	15
63	20231207	195100	148069000	15930	15930	15930	15930	0
64	20231207	195000	148069000	15930	15930	15930	15930	0
65	20231207	194900	148069000	15930	15930	15930	15930	0
66	20231207	194800	148069000	15930	15930	15930	15930	0
67	20231207	194700	148069000	15930	15930	15930	15930	0
68	20231207	194600	148069000	15930	15930	15930	15930	0
69	20231207	194500	148069000	15930	15930	15930	15930	0
70	20231207	194400	148069000	15930	15930	15930	15930	0
71	20231207	194300	148069000	15930	15930	15930	15930	0
72	20231207	194200	148069000	15930	15930	15930	15930	0
73	20231207	194100	148069000	15930	15930	15930	15930	0
74	20231207	194000	148069000	15930	15930	15930	15930	0
75	20231207	193900	148069000	15930	15930	15930	15930	0
76	20231207	193800	148069000	15930	15930	15930	15930	0
77	20231207	193700	148069000	15930	15930	15930	15930	0
78	20231207	193600	148069000	15930	15930	15930	15930	0
79	20231207	193500	148069000	15930	15930	15930	15930	0
80	20231207	193400	148069000	15930	15930	15930	15930	0
81	20231207	193300	148069000	15930	15930	15930	15930	0
82	20231207	193200	148069000	15930	15930	15930	15930	0
83	20231207	193100	148069000	15930	15930	15930	15930	0
84	20231207	193000	148069000	15930	15930	15930	15930	0
85	20231207	192900	148069000	15930	15930	15930	15930	0
86	20231207	192800	148069000	15930	15930	15930	15930	0
87	20231207	192700	148069000	15930	15930	15930	15930	0
88	20231207	192600	148069000	15930	15930	15930	15930	0
89	20231207	192500	148069000	15930	15930	15930	15930	0
90	20231207	192400	148069000	15930	15930	15930	15930	0
91	20231207	192300	148069000	15930	15930	15930	15930	0
92	20231207	192200	148069000	15930	15930	15930	15930	15
93	20231207	192100	148069000	15930	15930	15930	15930	0
94	20231207	192000	148069000	15930	15930	15930	15930	0
95	20231207	191900	148069000	15930	15930	15930	15930	0
96	20231207	191800	148069000	15930	15930	15930	15930	0
97	20231207	191700	148069000	15930	15930	15930	15930	0
98	20231207	191600	148069000	15930	15930	15930	15930	0
99	20231207	191500	148069000	15930	15930	15930	15930	0
100	20231207	191400	148069000	15930	15930	15930	15930	0
101	20231207	191300	148069000	15930	15930	15930	15930	0
102	20231207	191200	148069000	15930	15930	15930	15930	0
103	20231207	191100	148069000	15930	15930	15930	15930	0
104	20231207	191000	148069000	15930	15930	15930	15930	0
105	20231207	190900	148069000	15930	15930	15930	15930	0
106	20231207	190800	148069000	15930	15930	15930	15930	0
107	20231207	190700	148069000	15930	15930	15930	15930	0
108	20231207	190600	148069000	15930	15930	15930	15930	0
109	20231207	190500	148069000	15930	15930	15930	15930	0
110	20231207	190400	148069000	15930	15930	15930	15930	0
111	20231207	190300	148069000	15930	15930	15930	15930	0
112	20231207	190200	148069000	15930	15930	15930	15930	0
113	20231207	190100	148069000	15930	15930	15930	15930	0
114	20231207	190000	148069000	15930	15930	15930	15930	0
115	20231207	185900	148069000	15930	15930	15930	15930	0
116	20231207	185800	148069000	15930	15930	15930	15930	0
117	20231207	185700	148069000	15930	15930	15930	15930	0
118	20231207	185600	148069000	15930	15930	15930	15930	0
119	20231207	185500	148069000	15930	15930	15930	15930	0
120	20231207	185400	148069000	15930	15930	15930	15930	0
121	20231207	185300	148069000	15930	15930	15930	15930	0
122	20231207	185200	148069000	15930	15930	15930	15930	15
123	20231207	185100	148069000	15930	15930	15930	15930	0
124	20231207	185000	148069000	15930	15930	15930	15930	0
125	20231207	184900	148069000	15930	15930	15930	15930	0
126	20231207	184800	148069000	15930	15930	15930	15930	0
127	20231207	184700	148069000	15930	15930	15930	15930	0
128	20231207	184600	148069000	15930	15930	15930	15930	0
129	20231207	184500	148069000	15930	15930	15930	15930	0
130	20231207	184400	148069000	15930	15930	15930	15930	0
131	20231207	184300	148069000	15930	15930	15930	15930	0
132	20231207	184200	148069000	15930	15930	15930	15930	0
133	20231207	184100	148069000	15930	15930	15930	15930	0
134	20231207	184000	148069000	15930	15930	15930	15930	0
135	20231207	183900	148069000	15930	15930	15930	15930	0
136	20231207	183800	148069000	15930	15930	15930	15930	0
137	20231207	183700	148069000	15930	15930	15930	15930	0
138	20231207	183600	148069000	15930	15930	15930	15930	0
139	20231207	183500	148069000	15930	15930	15930	15930	0
140	20231207	183400	148069000	15930	15930	15930	15930	0
141	20231207	183300	148069000	15930	15930	15930	15930	0
142	20231207	183200	148069000	15930	15930	15930	15930	0
143	20231207	183100	148069000	15930	15930	15930	15930	0
144	20231207	183000	148069000	15930	15930	15930	15930	0
145	20231207	182900	148069000	15930	15930	15930	15930	0
146	20231207	182800	148069000	15930	15930	15930	15930	0
147	20231207	182700	148069000	15930	15930	15930	15930	0
148	20231207	182600	148069000	15930	15930	15930	15930	0
149	20231207	182500	148069000	15930	15930	15930	15930	0
150	20231207	182400	148069000	15930	15930	15930	15930	0
151	20231207	182300	148069000	15930	15930	15930	15930	0
152	20231207	182200	148069000	15930	15930	15930	15930	15
153	20231207	182100	148069000	15930	15930	15930	15930	0
154	20231207	182000	148069000	15930	15930	15930	15930	0
155	20231207	181900	148069000	15930	15930	15930	15930	0
156	20231207	181800	148069000	15930	15930	15930	15930	0
157	20231207	181700	148069000	15930	15930	15930	15930	0
158	20231207	181600	148069000	15930	15930	15930	15930	0
159	20231207	181500	148069000	15930	15930	15930	15930	0
160	20231207	181400	148069000	15930	15930	15930	15930	0
161	20231207	181300	148069000	15930	15930	15930	15930	0
162	20231207	181200	148069000	15930	15930	15930	15930	0
163	20231207	181100	148069000	15930	15930	15930	15930	0
164	20231207	181000	148069000	15930	15930	15930	15930	0
165	20231207	180900	148069000	15930	15930	15930	15930	0
166	20231207	180800	148069000	15930	15930	15930	15930	0
167	20231207	180700	148069000	15930	15930	15930	15930	0
168	20231207	180600	148069000	15930	15930	15930	15930	0
169	20231207	180500	148069000	15930	15930	15930	15930	0
170	20231207	180400	148069000	15930	15930	15930	15930	0
171	20231207	180300	148069000	15930	15930	15930	15930	0
172	20231207	180200	148069000	15930	15930	15930	15930	0
173	20231207	180100	148069000	15930	15930	15930	15930	0
174	20231207	180000	148069000	15930	15930	15930	15930	0
175	20231207	175900	148069000	15930	15930	15930	15930	0
176	20231207	175800	148069000	15930	15930	15930	15930	0
177	20231207	175700	148069000	15930	15930	15930	15930	0
178	20231207	175600	148069000	15930	15930	15930	15930	0
179	20231207	175500	148069000	15930	15930	15930	15930	0
180	20231207	175400	148069000	15930	15930	15930	15930	0
181	20231207	175300	148069000	15930	15930	15930	15930	0
182	20231207	175200	148069000	15930	15930	15930	15930	15
183	20231207	175100	148069000	15930	15930	15930	15930	0
184	20231207	175000	148069000	15930	15930	15930	15930	0
185	20231207	174900	148069000	15930	15930	15930	15930	0
186	20231207	174800	148069000	15930	15930	15930	15930	0
187	20231207	174700	148069000	15930	15930	15930	15930	0
188	20231207	174600	148069000	15930	15930	15930	15930	0
189	20231207	174500	148069000	15930	15930	15930	15930	0
190	20231207	174400	148069000	15930	15930	15930	15930	0
191	20231207	174300	148069000	15930	15930	15930	15930	0
192	20231207	174200	148069000	15930	15930	15930	15930	0
193	20231207	174100	148069000	15930	15930	15930	15930	0
194	20231207	174000	148069000	15930	15930	15930	15930	0
195	20231207	173900	148069000	15930	15930	15930	15930	0
196	20231207	173800	148069000	15930	15930	15930	15930	0
197	20231207	173700	148069000	15930	15930	15930	15930	0
198	20231207	173600	148069000	15930	15930	15930	15930	0
199	20231207	173500	148069000	15930	15930	15930	15930	0
200	20231207	173400	148069000	15930	15930	15930	15930	0
201	20231207	173300	148069000	15930	15930	15930	15930	0
202	20231207	173200	148069000	15930	15930	15930	15930	0
203	20231207	173100	148069000	15930	15930	15930	15930	0
204	20231207	173000	148069000	15930	15930	15930	15930	0
205	20231207	172900	148069000	15930	15930	15930	15930	0
206	20231207	172800	148069000	15930	15930	15930	15930	0
207	20231207	172700	148069000	15930	15930	15930	15930	0
208	20231207	172600	148069000	15930	15930	15930	15930	0
209	20231207	172500	148069000	15930	15930	15930	15930	0
210	20231207	172400	148069000	15930	15930	15930	15930	0
211	20231207	172300	148069000	15930	15930	15930	15930	0
212	20231207	172200	148069000	15930	15930	15930	15930	15
213	20231207	172100	148069000	15930	15930	15930	15930	0
214	20231207	172000	148069000	15930	15930	15930	15930	0
215	20231207	171900	148069000	15930	15930	15930	15930	0
216	20231207	171800	148069000	15930	15930	15930	15930	0
217	20231207	171700	148069000	15930	15930	15930	15930	0
218	20231207	171600	148069000	15930	15930	15930	15930	0
219	20231207	171500	148069000	15930	15930	15930	15930	0
220	20231207	171400	148069000	15930	15930	15930	15930	0
221	20231207	171300	148069000	15930	15930	15930	15930	0
222	20231207	171200	148069000	15930	15930	15930	15930	0
223	20231207	171100	148069000	15930	15930	15930	15930	0
224	20231207	171000	148069000	15930	15930	15930	15930	0
225	20231207	170900	148069000	15930	15930	15930	15930	0
226	20231207	170800	148069000	15930	15930	15930	15930	0
227	20231207	170700	148069000	15930	15930	15930	15930	0
228	20231207	170600	148069000	15930	15930	15930	15930	0
229	20231207	170500	148069000	15930	15930	15930	15930	0
230	20231207	170400	148069000	15930	15930	15930	15930	0
231	20231207	170300	148069000	15930	15930	15930	15930	0
232	20231207	170200	148069000	15930	15930	15930	15930	0
233	20231207	170100	148069000	15930	15930	15930	15930	0
234	20231207	170000	148069000	15930	15930	15930	15930	0
235	20231207	165900	148069000	15930	15930	15930	15930	0
236	20231207	165800	148069000	15930	15930	15930	15930	0
237	20231207	165700	148069000	15930	15930	15930	15930	0
238	20231207	165600	148069000	15930	15930	15930	15930	0
239	20231207	165500	148069000	15930	15930	15930	15930	0
240	20231207	165400	148069000	15930	15930	15930	15930	0
241	20231207	165300	148069000	15930	15930	15930	15930	0
242	20231207	165200	148069000	15930	15930	15930	15930	15
243	20231207	165100	148069000	15930	15930	15930	15930	0
244	20231207	165000	148069000	15930	15930	15930	15930	0
245	20231207	164900	148069000	15930	15930	15930	15930	0
246	20231207	164800	148069000	15930	15930	15930	15930	0
247	20231207	164700	148069000	15930	15930	15930	15930	0
248	20231207	164600	148069000	15930	15930	15930	15930	0
249	20231207	164500	148069000	15930	15930	15930	15930	0
250	20231207	164400	148069000	15930	15930	15930	15930	0
251	20231207	164300	148069000	15930	15930	15930	15930	0
252	20231207	164200	148069000	15930	15930	15930	15930	0
253	20231207	164100	148069000	15930	15930	15930	15930	0
254	20231207	164000	148069000	15930	15930	15930	15930	0
255	20231207	163900	148069000	15930	15930	15930	15930	0
256	20231207	163800	148069000	15930	15930	15930	15930	0
257	20231207	163700	148069000	15930	15930	15930	15930	0
258	20231207	163600	148069000	15930	15930	15930	15930	0
259	20231207	163500	148069000	15930	15930	15930	15930	0
260	20231207	163400	148069000	15930	15930	15930	15930	0
261	20231207	163300	148069000	15930	15930	15930	15930	0
262	20231207	163200	148069000	15930	15930	15930	15930	0
263	20231207	163100	148069000	15930	15930	15930	15930	0
264	20231207	163000	148069000	15930	15930	15930	15930	0
265	20231207	162900	148069000	15930	15930	15930	15930	0
266	20231207	162800	148069000	15930	15930	15930	15930	0
267	20231207	162700	148069000	15930	15930	15930	15930	0
268	20231207	162600	148069000	15930	15930	15930	15930	0
269	20231207	162500	148069000	15930	15930	15930	15930	0
270	20231207	162400	148069000	15930	15930	15930	15930	0
271	20231207	162300	148069000	15930	15930	15930	15930	0
272	20231207	162200	148069000	15930	15930	15930	15930	15
273	20231207	162100	148069000	15930	15930	15930	15930	0
274	20231207	162000	148069000	15930	15930	15930	15930	0
275	20231207	161900	148069000	15930	15930	15930	15930	0
276	20231207	161800	148069000	15930	15930	15930	15930	0
277	20231207	161700	148069000	15930	15930	15930	15930	0
278	20231207	161600	148069000	15930	15930	15930	15930	0
279	20231207	161500	148069000	15930	15930	15930	15930	0
280	20231207	161400	148069000	15930	15930	15930	15930	0
281	20231207	161300	148069000	15930	15930	15930	15930	0
282	20231207	161200	148069000	15930	15930	15930	15930	0
283	20231207	161100	148069000	15930	15930	15930	15930	0
284	20231207	161000	148069000	15930	15930	15930	15930	0
285	20231207	160900	148069000	15930	15930	15930	15930	0
286	20231207	160800	148069000	15930	15930	15930	15930	0
287	20231207	160700	148069000	15930	15930	15930	15930	0
288	20231207	160600	148069000	15930	15930	15930	15930	0
289	20231207	160500	148069000	15930	15930	15930	15930	0
290	20231207	160400	148069000	15930	15930	15930	15930	0
291	20231207	160300	148069000	15930	15930	15930	15930	0
292	20231207	160200	148069000	15930	15930	15930	15930	0
293	20231207	160100	148069000	15930	15930	15930	15930	0
294	20231207	160000	148069000	15930	15930	15930	15930	0
295	20231207	155900	148069000	15930	15930	15930	15930	0
296	20231207	155800	148069000	15930	15930	15930	15930	0
297	20231207	155700	148069000	15930	15930	15930	15930	0
298	20231207	155600	148069000	15930	15930	15930	15930	0
299	20231207	155500	148069000	15930	15930	15930	15930	0
300	20231207	155400	148069000	15930	15930	15930	15930	0
301	20231207	155300	148069000	15930	15930	15930	15930	0
302	20231207	155200	148069000	15930	15930	15930	15930	15
303	20231207	155100	148069000	15930	15930	15930	15930	0
304	20231207	155000	148069000	15930	15930	15930	15930	0
305	20231207	154900	148069000	15930	15930	15930	15930	0
306	20231207	154800	148069000	15930	15930	15930	15930	0
307	20231207	154700	148069000	15930	15930	15930	15930	0
308	20231207	154600	148069000	15930	15930	15930	15930	0
309	20231207	154500	148069000	15930	15930	15930	15930	0
310	20231207	154400	148069000	15930	15930	15930	15930	0
311	20231207	154300	148069000	15930	15930	15930	15930	0
312	20231207	154200	148069000	15930	15930	15930	15930	0
313	20231207	154100	148069000	15930	15930	15930	15930	0
314	20231207	154000	148069000	15930	15930	15930	15930	0
315	20231207	153900	148069000	15930	15930	15930	15930	0
316	20231207	153800	148069000	15930	15930	15930	15930	0
317	20231207	153700	148069000	15930	15930	15930	15930	0
318	20231207	153600	148069000	15930	15930	15930	15930	0
319	20231207	153500	148069000	15930	15930	15930	15930	0
320	20231207	153400	148069000	15930	15930	15930	15930	0
321	20231207	153300	148069000	15930	15930	15930	15930	0
322	20231207	153200	148069000	15930	15930	15930	15930	0
323	20231207	153100	148069000	15930	15930	15930	15930	0
324	20231207	153000	148069000	15930	15930	15930	15930	15
325	20231207	152900	147830050	15930	15930	15930	15930	0
326	20231207	152800	147830050	15930	15930	15930	15930	0
327	20231207	152700	147830050	15930	15930	15930	15930	0
328	20231207	152600	147830050	15930	15930	15930	15930	0
329	20231207	152500	147830050	15930	15930	15930	15930	0
330	20231207	152400	147830050	15930	15930	15930	15930	0
331	20231207	152300	147830050	15930	15930	15930	15930	0
332	20231207	152200	147830050	15930	15930	15930	15930	0
333	20231207	152100	147830050	15930	15930	15930	15930	0
334	20231207	152000	147830050	15930	15930	15930	15930	0
335	20231207	151900	147830050	15930	15930	15930	15930	0
336	20231207	151800	147830050	15930	15930	15930	15930	50
337	20231207	151700	147033550	15930	15930	15930	15930	0
338	20231207	151600	147033550	15930	15930	15930	15930	0
339	20231207	151500	147033550	15930	15930	15930	15930	50
340	20231207	151400	146237050	15930	15930	15930	15930	0
341	20231207	151300	146237050	15930	15910	15930	15910	50
342	20231207	151200	145440670	15930	15930	15930	15930	0
343	20231207	151100	145440670	15930	15930	15930	15930	0
344	20231207	151000	145440670	15930	15930	15930	15930	0
345	20231207	150900	145440670	15930	15830	15930	15830	117
346	20231207	150800	143588460	15830	15830	15830	15830	0
347	20231207	150700	143588460	15830	15830	15830	15830	2700
348	20231207	150600	100847460	15810	15810	15810	15810	0
349	20231207	150500	100847460	15810	15810	15810	15810	0
350	20231207	150400	100847460	15810	15810	15810	15810	0
351	20231207	150300	100847460	15810	15810	15810	15810	0
352	20231207	150200	100847460	15810	15810	15810	15810	0
353	20231207	150100	100847460	15810	15810	15810	15810	0
354	20231207	150000	100847460	15810	15810	15810	15810	0
355	20231207	145900	100847460	15810	15810	15810	15810	39
356	20231207	145800	100230870	15820	15820	15820	15820	1
357	20231207	145700	100215050	15820	15820	15820	15820	0
358	20231207	145600	100215050	15820	15820	15820	15820	32
359	20231207	145500	99708810	15820	15820	15820	15820	28
360	20231207	145400	99265850	15820	15820	15820	15820	1
361	20231207	145300	99250030	15810	15810	15810	15810	0
362	20231207	145200	99250030	15810	15810	15810	15810	25
363	20231207	145100	98854780	15810	15810	15810	15810	0
364	20231207	145000	98854780	15810	15810	15810	15810	48
365	20231207	144900	98095900	15810	15810	15810	15810	0
366	20231207	144800	98095900	15810	15810	15810	15810	49
367	20231207	144700	97321210	15810	15810	15810	15810	0
368	20231207	144600	97321210	15810	15810	15810	15810	48
369	20231207	144500	96562330	15810	15810	15810	15810	0
370	20231207	144400	96562330	15810	15810	15810	15810	21
371	20231207	144300	96230320	15820	15820	15820	15820	0
372	20231207	144200	96230320	15820	15820	15820	15820	3
373	20231207	144100	96182860	15810	15820	15820	15810	6
374	20231207	144000	96087990	15810	15810	15820	15810	35
375	20231207	143900	95534590	15810	15810	15810	15810	9
376	20231207	143800	95392300	15810	15820	15820	15810	24
377	20231207	143700	95012820	15810	15810	15810	15810	0
378	20231207	143600	95012820	15810	15810	15810	15810	48
379	20231207	143500	94253940	15810	15810	15810	15810	0
380	20231207	143400	94253940	15810	15810	15810	15810	3
381	20231207	143300	94206510	15820	15820	15820	15820	0
382	20231207	143200	94206510	15820	15820	15820	15820	0
383	20231207	143100	94206510	15820	15820	15820	15820	0
384	20231207	143000	94206510	15820	15820	15820	15820	0
385	20231207	142900	94206510	15820	15820	15820	15820	0
386	20231207	142800	94206510	15820	15820	15820	15820	22
387	20231207	142700	93858470	15820	15820	15820	15820	0
388	20231207	142600	93858470	15820	15820	15820	15820	23
389	20231207	142500	93494610	15820	15820	15820	15820	0
390	20231207	142400	93494610	15820	15820	15820	15820	49
391	20231207	142300	92719430	15820	15820	15820	15820	50
392	20231207	142200	91928430	15820	15820	15820	15820	0
393	20231207	142100	91928430	15820	15820	15820	15820	0
394	20231207	142000	91928430	15820	15820	15820	15820	4
395	20231207	141900	91865150	15820	15820	15820	15820	0
396	20231207	141800	91865150	15820	15820	15820	15820	3
397	20231207	141700	91817690	15820	15820	15820	15820	0
398	20231207	141600	91817690	15820	15820	15820	15820	33
399	20231207	141500	91295630	15820	15820	15820	15820	0
400	20231207	141400	91295630	15820	15820	15820	15820	49
401	20231207	141300	90520450	15820	15820	15820	15820	0
402	20231207	141200	90520450	15820	15820	15820	15820	49
403	20231207	141100	89745270	15820	15820	15820	15820	0
404	20231207	141000	89745270	15820	15820	15820	15820	39
405	20231207	140900	89128290	15830	15830	15830	15830	1
406	20231207	140800	89112460	15820	15820	15820	15820	16
407	20231207	140700	88859340	15830	15830	15830	15830	0
408	20231207	140600	88859340	15830	15830	15830	15830	257
409	20231207	140500	84791030	15870	15870	15870	15870	0
410	20231207	140400	84791030	15870	15870	15870	15870	0
411	20231207	140300	84791030	15870	15870	15870	15870	0
412	20231207	140200	84791030	15870	15870	15870	15870	8
413	20231207	140100	84664070	15830	15830	15830	15830	3
414	20231207	140000	84616580	15830	15830	15830	15830	26
415	20231207	135900	84205000	15830	15830	15830	15830	0
416	20231207	135800	84205000	15830	15830	15830	15830	24
417	20231207	135700	83825080	15830	15830	15830	15830	0
418	20231207	135600	83825080	15830	15830	15830	15830	32
419	20231207	135500	83318520	15830	15830	15830	15830	17
420	20231207	135400	83049410	15830	15830	15830	15830	31
421	20231207	135300	82558680	15830	15840	15840	15830	10
422	20231207	135200	82400370	15830	15830	15830	15830	32
423	20231207	135100	81893810	15830	15830	15830	15830	13
424	20231207	135000	81688020	15830	15840	15840	15830	17
425	20231207	134900	81418900	15830	15840	15840	15830	8
426	20231207	134800	81292240	15830	15840	15840	15830	15
427	20231207	134700	81054780	15830	15840	15840	15830	18
428	20231207	134600	80769830	15830	15840	15840	15830	14
429	20231207	134500	80548200	15830	15830	15830	15830	9
430	20231207	134400	80405730	15830	15830	15830	15830	1
431	20231207	134300	80389900	15840	15840	15840	15840	3
432	20231207	134200	80342380	15840	15840	15840	15840	2
433	20231207	134100	80310700	15840	15830	15840	15830	2
434	20231207	134000	80279030	15840	15840	15840	15840	2
435	20231207	133900	80247350	15840	15840	15840	15840	43
436	20231207	133800	79566230	15840	15840	15840	15840	1
437	20231207	133700	79550390	15830	15840	15840	15830	3
438	20231207	133600	79502890	15840	15840	15840	15840	1
439	20231207	133500	79487050	15830	15830	15830	15830	8
440	20231207	133400	79360410	15830	15830	15830	15830	16
441	20231207	133300	79107130	15830	15830	15830	15830	9
442	20231207	133200	78964660	15830	15830	15830	15830	16
443	20231207	133100	78711380	15830	15830	15830	15830	8
444	20231207	133000	78584740	15830	15830	15830	15830	16
445	20231207	132900	78331460	15830	15840	15840	15830	8
446	20231207	132800	78204810	15830	15830	15830	15830	57
447	20231207	132700	77302500	15830	15830	15830	15830	1
448	20231207	132600	77286670	15830	15830	15830	15830	2
449	20231207	132500	77255010	15820	15820	15820	15820	25
450	20231207	132400	76859510	15830	15830	15830	15830	1
451	20231207	132300	76843680	15830	15830	15830	15830	1
452	20231207	132200	76827850	15830	15820	15830	15820	3
453	20231207	132100	76780380	15830	15830	15830	15830	11
454	20231207	132000	76606250	15830	15830	15830	15830	9
455	20231207	131900	76463780	15830	15840	15840	15830	16
456	20231207	131800	76210460	15830	15830	15830	15820	88
457	20231207	131700	74818090	15820	15830	15830	15820	40
458	20231207	131600	74185280	15830	15830	15830	15830	1
459	20231207	131500	74169450	15830	15830	15830	15830	18
460	20231207	131400	73884510	15820	15820	15820	15820	0
461	20231207	131300	73884510	15820	15830	15830	15820	37
462	20231207	131200	73299160	15820	15820	15820	15820	0
463	20231207	131100	73299160	15820	15820	15840	15820	33
464	20231207	131000	72777080	15840	15830	15840	15830	24
465	20231207	130900	72397150	15830	15830	15830	15830	26
466	20231207	130800	71985570	15830	15830	15830	15830	0
467	20231207	130700	71985570	15830	15850	15850	15830	29
468	20231207	130600	71526240	15850	15850	15850	15850	0
469	20231207	130500	71526240	15850	15900	15900	15850	17
470	20231207	130400	71256740	15930	15930	15930	15930	0
471	20231207	130300	71256740	15930	15930	15930	15930	0
472	20231207	130200	71256740	15930	15930	15930	15930	0
473	20231207	130100	71256740	15930	15930	15930	15930	0
474	20231207	130000	71256740	15930	15930	15930	15930	0
475	20231207	125900	71256740	15930	15930	15930	15930	0
476	20231207	125800	71256740	15930	15830	15930	15830	12
477	20231207	125700	71065950	15830	15840	15840	15830	23
478	20231207	125600	70701850	15830	15830	15830	15830	40
479	20231207	125500	70068650	15820	15830	15830	15820	16
480	20231207	125400	69815520	15820	15830	15830	15820	7
481	20231207	125300	69704720	15820	15830	15830	15820	18
482	20231207	125200	69419950	15820	15830	15830	15820	80
483	20231207	125100	68154340	15820	15830	15830	15820	15
484	20231207	125000	67917030	15820	15830	15830	15820	11
485	20231207	124900	67743000	15820	15830	15830	15820	16
486	20231207	124800	67489870	15820	15830	15830	15820	6
487	20231207	124700	67394940	15820	15830	15830	15820	18
488	20231207	124600	67110170	15830	15830	15830	15830	0
489	20231207	124500	67110170	15830	15830	15830	15830	1
490	20231207	124400	67094340	15820	15830	15830	15820	10
491	20231207	124300	66936130	15830	15830	15830	15830	1
492	20231207	124200	66920300	15830	15830	15830	15830	64
493	20231207	124100	65907180	15820	15830	15830	15820	10
494	20231207	124000	65748970	15820	15830	15830	15820	2
495	20231207	123900	65717320	15830	15830	15830	15830	25
496	20231207	123800	65321570	15830	15820	15830	15820	9
497	20231207	123700	65179180	15820	15820	15820	15820	1
498	20231207	123600	65163360	15830	15830	15830	15830	1
499	20231207	123500	65147530	15830	15830	15830	15830	1
500	20231207	123400	65131700	15820	15830	15830	15820	3
501	20231207	123300	65084230	15830	15830	15830	15830	9
502	20231207	123200	64941760	15830	15830	15830	15830	11
503	20231207	123100	64767630	15830	15830	15830	15830	5
504	20231207	123000	64688480	15830	15830	15830	15830	28
505	20231207	122900	64245240	15820	15820	15820	15820	21
506	20231207	122800	63913020	15820	15820	15820	15820	15
507	20231207	122700	63675720	15830	15830	15830	15830	11
508	20231207	122600	63501590	15830	15830	15830	15830	8
509	20231207	122500	63374950	15830	15830	15830	15830	17
510	20231207	122400	63105840	15830	15830	15830	15830	8
511	20231207	122300	62979200	15830	15830	15830	15830	16
512	20231207	122200	62725920	15830	15830	15830	15830	10
513	20231207	122100	62567620	15830	15830	15830	15830	16
514	20231207	122000	62314340	15840	15840	15840	15840	8
515	20231207	121900	62187620	15840	15840	15840	15840	16
516	20231207	121800	61934180	15840	15840	15840	15840	18
517	20231207	121700	61649060	15840	15840	15840	15840	32
518	20231207	121600	61142180	15840	15840	15840	15840	16
519	20231207	121500	60888740	15840	15840	15840	15840	1
520	20231207	121400	60872900	15850	15850	15850	15850	9
521	20231207	121300	60730250	15850	15850	15850	15850	16
522	20231207	121200	60476650	15850	15850	15850	15850	11
523	20231207	121100	60302300	15860	15860	15860	15860	0
524	20231207	121000	60302300	15860	15860	15860	15860	0
525	20231207	120900	60302300	15860	15850	15860	15850	18
526	20231207	120800	60016980	15850	15850	15850	15850	9
527	20231207	120700	59874330	15850	15850	15850	15850	16
528	20231207	120600	59620730	15850	15850	15850	15850	38
529	20231207	120500	59018430	15850	15850	15850	15850	32
530	20231207	120400	58511230	15850	15850	15850	15850	18
531	20231207	120300	58225930	15850	15850	15850	15850	16
532	20231207	120200	57972330	15850	15850	15850	15850	17
533	20231207	120100	57702880	15850	15850	15850	15850	32
534	20231207	120000	57195680	15850	15850	15850	15850	10
535	20231207	115900	57037180	15850	15850	15850	15850	16
536	20231207	115800	56783580	15860	15860	15860	15860	7
537	20231207	115700	56672560	15860	15860	15860	15860	16
538	20231207	115600	56418800	15860	15870	15870	15860	2
539	20231207	115500	56387070	15870	15870	15870	15870	0
540	20231207	115400	56387070	15870	15860	15870	15860	33
541	20231207	115300	55863440	15860	15860	15860	15860	1
542	20231207	115200	55847580	15870	15870	15870	15870	0
543	20231207	115100	55847580	15870	15870	15870	15870	1
544	20231207	115000	55831710	15860	15860	15860	15860	3
545	20231207	114900	55784130	15870	15870	15870	15870	14
546	20231207	114800	55561950	15870	15870	15870	15870	8
547	20231207	114700	55434990	15870	15870	15870	15870	16
548	20231207	114600	55181070	15870	15870	15870	15870	9
549	20231207	114500	55038240	15870	15870	15870	15870	16
550	20231207	114400	54784320	15870	15870	15870	15870	8
551	20231207	114300	54657360	15870	15870	15870	15870	16
552	20231207	114200	54403440	15870	15870	15870	15870	9
553	20231207	114100	54260610	15870	15870	15870	15870	16
554	20231207	114000	54006690	15870	15870	15870	15870	20
555	20231207	113900	53689290	15860	15870	15870	15860	15
556	20231207	113800	53451290	15860	15870	15870	15860	8
557	20231207	113700	53324380	15930	15930	15930	15930	0
558	20231207	113600	53324380	15930	15930	15930	15930	0
559	20231207	113500	53324380	15930	15930	15930	15930	0
560	20231207	113400	53324380	15930	15930	15930	15930	0
561	20231207	113300	53324380	15930	15930	15930	15930	0
562	20231207	113200	53324380	15930	15930	15930	15930	0
563	20231207	113100	53324380	15930	15880	15930	15880	300
564	20231207	113000	48551100	15880	15870	15880	15870	5
565	20231207	112900	48471710	15860	15860	15860	15860	0
566	20231207	112800	48471710	15860	15860	15860	15860	1
567	20231207	112700	48455850	15860	15860	15860	15860	0
568	20231207	112600	48455850	15860	15860	15860	15860	0
569	20231207	112500	48455850	15860	15860	15860	15860	1
570	20231207	112400	48439990	15870	15870	15870	15870	0
571	20231207	112300	48439990	15870	15870	15870	15870	0
572	20231207	112200	48439990	15870	15870	15870	15870	0
573	20231207	112100	48439990	15870	15870	15870	15870	0
574	20231207	112000	48439990	15870	15870	15870	15870	0
575	20231207	111900	48439990	15870	15870	15870	15870	1
576	20231207	111800	48424120	15870	15870	15870	15870	0
577	20231207	111700	48424120	15870	15870	15870	15870	0
578	20231207	111600	48424120	15870	15870	15870	15870	0
579	20231207	111500	48424120	15870	15870	15870	15870	1
580	20231207	111400	48408250	15860	15860	15860	15860	0
581	20231207	111300	48408250	15860	15860	15860	15860	0
582	20231207	111200	48408250	15860	15860	15860	15860	0
583	20231207	111100	48408250	15860	15860	15860	15860	0
584	20231207	111000	48408250	15860	15860	15860	15860	0
585	20231207	110900	48408250	15860	15860	15860	15860	0
586	20231207	110800	48408250	15860	15860	15860	15860	0
587	20231207	110700	48408250	15860	15860	15860	15860	0
588	20231207	110600	48408250	15860	15860	15860	15860	0
589	20231207	110500	48408250	15860	15860	15860	15860	31
590	20231207	110400	47916590	15860	15860	15860	15860	0
591	20231207	110300	47916590	15860	15860	15860	15860	0
592	20231207	110200	47916590	15860	15860	15860	15860	0
593	20231207	110100	47916590	15860	15860	15860	15860	0
594	20231207	110000	47916590	15860	15860	15860	15860	8
595	20231207	105900	47789710	15860	15860	15860	15860	0
596	20231207	105800	47789710	15860	15860	15860	15860	0
597	20231207	105700	47789710	15860	15860	15860	15860	0
598	20231207	105600	47789710	15860	15850	15860	15850	44
599	20231207	105500	47092270	15860	15860	15860	15860	5
600	20231207	105400	47012970	15860	15860	15860	15860	0
601	20231207	105300	47012970	15860	15860	15860	15860	2
602	20231207	105200	46981250	15880	15880	15880	15880	0
603	20231207	105100	46981250	15880	15880	15880	15880	0
604	20231207	105000	46981250	15880	15880	15880	15880	0
605	20231207	104900	46981250	15880	15880	15880	15880	0
606	20231207	104800	46981250	15880	15880	15880	15880	0
607	20231207	104700	46981250	15880	15880	15880	15880	1
608	20231207	104600	46965370	15850	15850	15850	15850	0
609	20231207	104500	46965370	15850	15850	15850	15850	0
610	20231207	104400	46965370	15850	15850	15850	15850	0
611	20231207	104300	46965370	15850	15850	15850	15850	0
612	20231207	104200	46965370	15850	15850	15850	15850	0
613	20231207	104100	46965370	15850	15850	15850	15850	0
614	20231207	104000	46965370	15850	15850	15850	15850	0
615	20231207	103900	46965370	15850	15840	15850	15840	209
616	20231207	103800	43652910	15840	15840	15840	15830	608
617	20231207	103700	34027150	15850	15850	15850	15850	0
618	20231207	103600	34027150	15850	15850	15850	15850	0
619	20231207	103500	34027150	15850	15850	15850	15850	0
620	20231207	103400	34027150	15850	15850	15850	15850	0
621	20231207	103300	34027150	15850	15850	15850	15850	0
622	20231207	103200	34027150	15850	15850	15850	15850	1
623	20231207	103100	34011300	15850	15850	15850	15850	0
624	20231207	103000	34011300	15850	15850	15850	15850	0
625	20231207	102900	34011300	15850	15850	15850	15850	1
626	20231207	102800	33995450	15860	15860	15860	15860	0
627	20231207	102700	33995450	15860	15860	15860	15860	0
628	20231207	102600	33995450	15860	15860	15860	15860	0
629	20231207	102500	33995450	15860	15860	15860	15860	1
630	20231207	102400	33979590	15820	15820	15820	15820	0
631	20231207	102300	33979590	15820	15820	15820	15820	0
632	20231207	102200	33979590	15820	15820	15820	15820	0
633	20231207	102100	33979590	15820	15820	15820	15820	0
634	20231207	102000	33979590	15820	15820	15820	15820	0
635	20231207	101900	33979590	15820	15820	15820	15820	0
636	20231207	101800	33979590	15820	15820	15820	15820	0
637	20231207	101700	33979590	15820	15900	15900	15820	348
638	20231207	101600	28462340	15920	15920	15920	15920	0
639	20231207	101500	28462340	15920	15920	15920	15920	0
640	20231207	101400	28462340	15920	15920	15920	15920	0
641	20231207	101300	28462340	15920	15920	15920	15920	10
642	20231207	101200	28303140	15930	15930	15930	15930	0
643	20231207	101100	28303140	15930	15930	15930	15930	1
644	20231207	101000	28287210	15930	15930	15930	15930	0
645	20231207	100900	28287210	15930	15930	15930	15930	0
646	20231207	100800	28287210	15930	15930	15930	15930	19
647	20231207	100700	27984540	15930	15930	15930	15930	51
648	20231207	100600	27172110	15930	15930	15930	15930	0
649	20231207	100500	27172110	15930	15930	15930	15930	0
650	20231207	100400	27172110	15930	15930	15930	15930	1
651	20231207	100300	27156180	15940	15940	15940	15940	0
652	20231207	100200	27156180	15940	15940	15940	15940	0
653	20231207	100100	27156180	15940	15940	15940	15940	0
654	20231207	100000	27156180	15940	15940	15940	15940	0
655	20231207	095900	27156180	15940	15940	15940	15940	0
656	20231207	095800	27156180	15940	15940	15940	15940	0
657	20231207	095700	27156180	15940	15940	15940	15940	0
658	20231207	095600	27156180	15940	15940	15940	15940	0
659	20231207	095500	27156180	15940	15940	15940	15940	0
660	20231207	095400	27156180	15940	15940	15940	15940	101
661	20231207	095300	25546240	15930	15930	15930	15930	1
662	20231207	095200	25530310	15930	15930	15930	15930	8
663	20231207	095100	25402870	15930	15930	15930	15930	1
664	20231207	095000	25386940	15930	15930	15930	15930	0
665	20231207	094900	25386940	15930	15930	15930	15930	0
666	20231207	094800	25386940	15930	15910	15930	15910	400
667	20231207	094700	19015690	15910	15910	15910	15910	0
668	20231207	094600	19015690	15910	15890	15910	15890	6
669	20231207	094500	18920300	15880	15880	15880	15880	2
670	20231207	094400	18888540	15850	15850	15850	15850	0
671	20231207	094300	18888540	15850	15850	15850	15850	332
672	20231207	094200	13626340	15850	15850	15850	15850	218
673	20231207	094100	10171040	15850	15850	15850	15850	0
674	20231207	094000	10171040	15850	15850	15850	15850	389
675	20231207	093900	4005390	15850	15850	15850	15850	0
676	20231207	093800	4005390	15850	15850	15850	15850	0
677	20231207	093700	4005390	15850	15850	15850	15850	0
678	20231207	093600	4005390	15850	15850	15850	15850	0
679	20231207	093500	4005390	15850	15850	15850	15850	0
680	20231207	093400	4005390	15850	15850	15850	15850	0
681	20231207	093300	4005390	15850	15850	15850	15850	2
682	20231207	093200	3973690	15850	15850	15850	15850	1
683	20231207	093100	3957840	15850	15850	15850	15850	0
684	20231207	093000	3957840	15850	15850	15850	15850	0
685	20231207	092900	3957840	15850	15850	15850	15850	0
686	20231207	092800	3957840	15850	15850	15850	15850	0
687	20231207	092700	3957840	15850	15850	15850	15850	0
688	20231207	092600	3957840	15850	15850	15850	15850	1
689	20231207	092500	3941990	15850	15850	15850	15850	0
690	20231207	092400	3941990	15850	15850	15850	15850	0
691	20231207	092300	3941990	15850	15850	15850	15850	0
692	20231207	092200	3941990	15850	15850	15850	15850	0
693	20231207	092100	3941990	15850	15850	15850	15850	13
694	20231207	092000	3735940	15850	15850	15850	15850	1
695	20231207	091900	3720090	15790	15790	15790	15790	0
696	20231207	091800	3720090	15790	15790	15790	15790	46
697	20231207	091700	2993750	15800	15820	15820	15800	29
698	20231207	091600	2535370	15830	15840	15840	15830	25
699	20231207	091500	2139550	15840	15840	15840	15840	0
700	20231207	091400	2139550	15840	15840	15840	15840	20
701	20231207	091300	1822750	15850	15850	15850	15850	0
702	20231207	091200	1822750	15850	15850	15850	15850	0
703	20231207	091100	1822750	15850	15850	15850	15850	0
704	20231207	091000	1822750	15850	15850	15850	15850	4
705	20231207	090900	1759350	15850	15850	15850	15850	0
706	20231207	090800	1759350	15850	15850	15850	15850	0
707	20231207	090700	1759350	15850	15850	15850	15850	0
708	20231207	090600	1759350	15850	15850	15850	15850	13
709	20231207	090500	1553300	15850	15850	15850	15850	0
710	20231207	090400	1553300	15850	15850	15850	15850	0
711	20231207	090300	1553300	15850	15850	15850	15850	0
712	20231207	090200	1553300	15850	15850	15850	15850	0
713	20231207	090100	1553300	15850	15850	15850	15850	34
714	20231207	090000	1014400	15850	15850	15850	15850	64