KissMeData/272550/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	205100	122966390	15860	15860	15860	15860	26
3	20231204	205000	122966390	15860	15860	15860	15860	0
4	20231204	204900	122966390	15860	15860	15860	15860	0
5	20231204	204800	122966390	15860	15860	15860	15860	0
6	20231204	204700	122966390	15860	15860	15860	15860	0
7	20231204	204600	122966390	15860	15860	15860	15860	0
8	20231204	204500	122966390	15860	15860	15860	15860	0
9	20231204	204400	122966390	15860	15860	15860	15860	0
10	20231204	204300	122966390	15860	15860	15860	15860	0
11	20231204	204200	122966390	15860	15860	15860	15860	0
12	20231204	204100	122966390	15860	15860	15860	15860	0
13	20231204	204000	122966390	15860	15860	15860	15860	0
14	20231204	203900	122966390	15860	15860	15860	15860	0
15	20231204	203800	122966390	15860	15860	15860	15860	0
16	20231204	203700	122966390	15860	15860	15860	15860	0
17	20231204	203600	122966390	15860	15860	15860	15860	0
18	20231204	203500	122966390	15860	15860	15860	15860	0
19	20231204	203400	122966390	15860	15860	15860	15860	0
20	20231204	203300	122966390	15860	15860	15860	15860	0
21	20231204	203200	122966390	15860	15860	15860	15860	0
22	20231204	203100	122966390	15860	15860	15860	15860	0
23	20231204	203000	122966390	15860	15860	15860	15860	0
24	20231204	202900	122966390	15860	15860	15860	15860	0
25	20231204	202800	122966390	15860	15860	15860	15860	0
26	20231204	202700	122966390	15860	15860	15860	15860	0
27	20231204	202600	122966390	15860	15860	15860	15860	0
28	20231204	202500	122966390	15860	15860	15860	15860	0
29	20231204	202400	122966390	15860	15860	15860	15860	0
30	20231204	202300	122966390	15860	15860	15860	15860	0
31	20231204	202200	122966390	15860	15860	15860	15860	0
32	20231204	202100	122966390	15860	15860	15860	15860	26
33	20231204	202000	122966390	15860	15860	15860	15860	0
34	20231204	201900	122966390	15860	15860	15860	15860	0
35	20231204	201800	122966390	15860	15860	15860	15860	0
36	20231204	201700	122966390	15860	15860	15860	15860	0
37	20231204	201600	122966390	15860	15860	15860	15860	0
38	20231204	201500	122966390	15860	15860	15860	15860	0
39	20231204	201400	122966390	15860	15860	15860	15860	0
40	20231204	201300	122966390	15860	15860	15860	15860	0
41	20231204	201200	122966390	15860	15860	15860	15860	0
42	20231204	201100	122966390	15860	15860	15860	15860	0
43	20231204	201000	122966390	15860	15860	15860	15860	0
44	20231204	200900	122966390	15860	15860	15860	15860	0
45	20231204	200800	122966390	15860	15860	15860	15860	0
46	20231204	200700	122966390	15860	15860	15860	15860	0
47	20231204	200600	122966390	15860	15860	15860	15860	0
48	20231204	200500	122966390	15860	15860	15860	15860	0
49	20231204	200400	122966390	15860	15860	15860	15860	0
50	20231204	200300	122966390	15860	15860	15860	15860	0
51	20231204	200200	122966390	15860	15860	15860	15860	0
52	20231204	200100	122966390	15860	15860	15860	15860	0
53	20231204	200000	122966390	15860	15860	15860	15860	0
54	20231204	195900	122966390	15860	15860	15860	15860	0
55	20231204	195800	122966390	15860	15860	15860	15860	0
56	20231204	195700	122966390	15860	15860	15860	15860	0
57	20231204	195600	122966390	15860	15860	15860	15860	0
58	20231204	195500	122966390	15860	15860	15860	15860	0
59	20231204	195400	122966390	15860	15860	15860	15860	0
60	20231204	195300	122966390	15860	15860	15860	15860	0
61	20231204	195200	122966390	15860	15860	15860	15860	0
62	20231204	195100	122966390	15860	15860	15860	15860	26
63	20231204	195000	122966390	15860	15860	15860	15860	0
64	20231204	194900	122966390	15860	15860	15860	15860	0
65	20231204	194800	122966390	15860	15860	15860	15860	0
66	20231204	194700	122966390	15860	15860	15860	15860	0
67	20231204	194600	122966390	15860	15860	15860	15860	0
68	20231204	194500	122966390	15860	15860	15860	15860	0
69	20231204	194400	122966390	15860	15860	15860	15860	0
70	20231204	194300	122966390	15860	15860	15860	15860	0
71	20231204	194200	122966390	15860	15860	15860	15860	0
72	20231204	194100	122966390	15860	15860	15860	15860	0
73	20231204	194000	122966390	15860	15860	15860	15860	0
74	20231204	193900	122966390	15860	15860	15860	15860	0
75	20231204	193800	122966390	15860	15860	15860	15860	0
76	20231204	193700	122966390	15860	15860	15860	15860	0
77	20231204	193600	122966390	15860	15860	15860	15860	0
78	20231204	193500	122966390	15860	15860	15860	15860	0
79	20231204	193400	122966390	15860	15860	15860	15860	0
80	20231204	193300	122966390	15860	15860	15860	15860	0
81	20231204	193200	122966390	15860	15860	15860	15860	0
82	20231204	193100	122966390	15860	15860	15860	15860	0
83	20231204	193000	122966390	15860	15860	15860	15860	0
84	20231204	192900	122966390	15860	15860	15860	15860	0
85	20231204	192800	122966390	15860	15860	15860	15860	0
86	20231204	192700	122966390	15860	15860	15860	15860	0
87	20231204	192600	122966390	15860	15860	15860	15860	0
88	20231204	192500	122966390	15860	15860	15860	15860	0
89	20231204	192400	122966390	15860	15860	15860	15860	0
90	20231204	192300	122966390	15860	15860	15860	15860	0
91	20231204	192200	122966390	15860	15860	15860	15860	0
92	20231204	192100	122966390	15860	15860	15860	15860	26
93	20231204	192000	122966390	15860	15860	15860	15860	0
94	20231204	191900	122966390	15860	15860	15860	15860	0
95	20231204	191800	122966390	15860	15860	15860	15860	0
96	20231204	191700	122966390	15860	15860	15860	15860	0
97	20231204	191600	122966390	15860	15860	15860	15860	0
98	20231204	191500	122966390	15860	15860	15860	15860	0
99	20231204	191400	122966390	15860	15860	15860	15860	0
100	20231204	191300	122966390	15860	15860	15860	15860	0
101	20231204	191200	122966390	15860	15860	15860	15860	0
102	20231204	191100	122966390	15860	15860	15860	15860	0
103	20231204	191000	122966390	15860	15860	15860	15860	0
104	20231204	190900	122966390	15860	15860	15860	15860	0
105	20231204	190800	122966390	15860	15860	15860	15860	0
106	20231204	190700	122966390	15860	15860	15860	15860	0
107	20231204	190600	122966390	15860	15860	15860	15860	0
108	20231204	190500	122966390	15860	15860	15860	15860	0
109	20231204	190400	122966390	15860	15860	15860	15860	0
110	20231204	190300	122966390	15860	15860	15860	15860	0
111	20231204	190200	122966390	15860	15860	15860	15860	0
112	20231204	190100	122966390	15860	15860	15860	15860	0
113	20231204	190000	122966390	15860	15860	15860	15860	0
114	20231204	185900	122966390	15860	15860	15860	15860	0
115	20231204	185800	122966390	15860	15860	15860	15860	0
116	20231204	185700	122966390	15860	15860	15860	15860	0
117	20231204	185600	122966390	15860	15860	15860	15860	0
118	20231204	185500	122966390	15860	15860	15860	15860	0
119	20231204	185400	122966390	15860	15860	15860	15860	0
120	20231204	185300	122966390	15860	15860	15860	15860	0
121	20231204	185200	122966390	15860	15860	15860	15860	0
122	20231204	185100	122966390	15860	15860	15860	15860	26
123	20231204	185000	122966390	15860	15860	15860	15860	0
124	20231204	184900	122966390	15860	15860	15860	15860	0
125	20231204	184800	122966390	15860	15860	15860	15860	0
126	20231204	184700	122966390	15860	15860	15860	15860	0
127	20231204	184600	122966390	15860	15860	15860	15860	0
128	20231204	184500	122966390	15860	15860	15860	15860	0
129	20231204	184400	122966390	15860	15860	15860	15860	0
130	20231204	184300	122966390	15860	15860	15860	15860	0
131	20231204	184200	122966390	15860	15860	15860	15860	0
132	20231204	184100	122966390	15860	15860	15860	15860	0
133	20231204	184000	122966390	15860	15860	15860	15860	0
134	20231204	183900	122966390	15860	15860	15860	15860	0
135	20231204	183800	122966390	15860	15860	15860	15860	0
136	20231204	183700	122966390	15860	15860	15860	15860	0
137	20231204	183600	122966390	15860	15860	15860	15860	0
138	20231204	183500	122966390	15860	15860	15860	15860	0
139	20231204	183400	122966390	15860	15860	15860	15860	0
140	20231204	183300	122966390	15860	15860	15860	15860	0
141	20231204	183200	122966390	15860	15860	15860	15860	0
142	20231204	183100	122966390	15860	15860	15860	15860	0
143	20231204	183000	122966390	15860	15860	15860	15860	0
144	20231204	182900	122966390	15860	15860	15860	15860	0
145	20231204	182800	122966390	15860	15860	15860	15860	0
146	20231204	182700	122966390	15860	15860	15860	15860	0
147	20231204	182600	122966390	15860	15860	15860	15860	0
148	20231204	182500	122966390	15860	15860	15860	15860	0
149	20231204	182400	122966390	15860	15860	15860	15860	0
150	20231204	182300	122966390	15860	15860	15860	15860	0
151	20231204	182200	122966390	15860	15860	15860	15860	0
152	20231204	182100	122966390	15860	15860	15860	15860	26
153	20231204	182000	122966390	15860	15860	15860	15860	0
154	20231204	181900	122966390	15860	15860	15860	15860	0
155	20231204	181800	122966390	15860	15860	15860	15860	0
156	20231204	181700	122966390	15860	15860	15860	15860	0
157	20231204	181600	122966390	15860	15860	15860	15860	0
158	20231204	181500	122966390	15860	15860	15860	15860	0
159	20231204	181400	122966390	15860	15860	15860	15860	0
160	20231204	181300	122966390	15860	15860	15860	15860	0
161	20231204	181200	122966390	15860	15860	15860	15860	0
162	20231204	181100	122966390	15860	15860	15860	15860	0
163	20231204	181000	122966390	15860	15860	15860	15860	0
164	20231204	180900	122966390	15860	15860	15860	15860	0
165	20231204	180800	122966390	15860	15860	15860	15860	0
166	20231204	180700	122966390	15860	15860	15860	15860	0
167	20231204	180600	122966390	15860	15860	15860	15860	0
168	20231204	180500	122966390	15860	15860	15860	15860	0
169	20231204	180400	122966390	15860	15860	15860	15860	0
170	20231204	180300	122966390	15860	15860	15860	15860	0
171	20231204	180200	122966390	15860	15860	15860	15860	0
172	20231204	180100	122966390	15860	15860	15860	15860	0
173	20231204	180000	122966390	15860	15860	15860	15860	0
174	20231204	175900	122966390	15860	15860	15860	15860	0
175	20231204	175800	122966390	15860	15860	15860	15860	0
176	20231204	175700	122966390	15860	15860	15860	15860	0
177	20231204	175600	122966390	15860	15860	15860	15860	0
178	20231204	175500	122966390	15860	15860	15860	15860	0
179	20231204	175400	122966390	15860	15860	15860	15860	0
180	20231204	175300	122966390	15860	15860	15860	15860	0
181	20231204	175200	122966390	15860	15860	15860	15860	0
182	20231204	175100	122966390	15860	15860	15860	15860	26
183	20231204	175000	122966390	15860	15860	15860	15860	0
184	20231204	174900	122966390	15860	15860	15860	15860	0
185	20231204	174800	122966390	15860	15860	15860	15860	0
186	20231204	174700	122966390	15860	15860	15860	15860	0
187	20231204	174600	122966390	15860	15860	15860	15860	0
188	20231204	174500	122966390	15860	15860	15860	15860	0
189	20231204	174400	122966390	15860	15860	15860	15860	0
190	20231204	174300	122966390	15860	15860	15860	15860	0
191	20231204	174200	122966390	15860	15860	15860	15860	0
192	20231204	174100	122966390	15860	15860	15860	15860	0
193	20231204	174000	122966390	15860	15860	15860	15860	0
194	20231204	173900	122966390	15860	15860	15860	15860	0
195	20231204	173800	122966390	15860	15860	15860	15860	0
196	20231204	173700	122966390	15860	15860	15860	15860	0
197	20231204	173600	122966390	15860	15860	15860	15860	0
198	20231204	173500	122966390	15860	15860	15860	15860	0
199	20231204	173400	122966390	15860	15860	15860	15860	0
200	20231204	173300	122966390	15860	15860	15860	15860	0
201	20231204	173200	122966390	15860	15860	15860	15860	0
202	20231204	173100	122966390	15860	15860	15860	15860	0
203	20231204	173000	122966390	15860	15860	15860	15860	0
204	20231204	172900	122966390	15860	15860	15860	15860	0
205	20231204	172800	122966390	15860	15860	15860	15860	0
206	20231204	172700	122966390	15860	15860	15860	15860	0
207	20231204	172600	122966390	15860	15860	15860	15860	0
208	20231204	172500	122966390	15860	15860	15860	15860	0
209	20231204	172400	122966390	15860	15860	15860	15860	0
210	20231204	172300	122966390	15860	15860	15860	15860	0
211	20231204	172200	122966390	15860	15860	15860	15860	0
212	20231204	172100	122966390	15860	15860	15860	15860	26
213	20231204	172000	122966390	15860	15860	15860	15860	0
214	20231204	171900	122966390	15860	15860	15860	15860	0
215	20231204	171800	122966390	15860	15860	15860	15860	0
216	20231204	171700	122966390	15860	15860	15860	15860	0
217	20231204	171600	122966390	15860	15860	15860	15860	0
218	20231204	171500	122966390	15860	15860	15860	15860	0
219	20231204	171400	122966390	15860	15860	15860	15860	0
220	20231204	171300	122966390	15860	15860	15860	15860	0
221	20231204	171200	122966390	15860	15860	15860	15860	0
222	20231204	171100	122966390	15860	15860	15860	15860	0
223	20231204	171000	122966390	15860	15860	15860	15860	0
224	20231204	170900	122966390	15860	15860	15860	15860	0
225	20231204	170800	122966390	15860	15860	15860	15860	0
226	20231204	170700	122966390	15860	15860	15860	15860	0
227	20231204	170600	122966390	15860	15860	15860	15860	0
228	20231204	170500	122966390	15860	15860	15860	15860	0
229	20231204	170400	122966390	15860	15860	15860	15860	0
230	20231204	170300	122966390	15860	15860	15860	15860	0
231	20231204	170200	122966390	15860	15860	15860	15860	0
232	20231204	170100	122966390	15860	15860	15860	15860	0
233	20231204	170000	122966390	15860	15860	15860	15860	0
234	20231204	165900	122966390	15860	15860	15860	15860	0
235	20231204	165800	122966390	15860	15860	15860	15860	0
236	20231204	165700	122966390	15860	15860	15860	15860	0
237	20231204	165600	122966390	15860	15860	15860	15860	0
238	20231204	165500	122966390	15860	15860	15860	15860	0
239	20231204	165400	122966390	15860	15860	15860	15860	0
240	20231204	165300	122966390	15860	15860	15860	15860	0
241	20231204	165200	122966390	15860	15860	15860	15860	0
242	20231204	165100	122966390	15860	15860	15860	15860	26
243	20231204	165000	122966390	15860	15860	15860	15860	0
244	20231204	164900	122966390	15860	15860	15860	15860	0
245	20231204	164800	122966390	15860	15860	15860	15860	0
246	20231204	164700	122966390	15860	15860	15860	15860	0
247	20231204	164600	122966390	15860	15860	15860	15860	0
248	20231204	164500	122966390	15860	15860	15860	15860	0
249	20231204	164400	122966390	15860	15860	15860	15860	0
250	20231204	164300	122966390	15860	15860	15860	15860	0
251	20231204	164200	122966390	15860	15860	15860	15860	0
252	20231204	164100	122966390	15860	15860	15860	15860	0
253	20231204	164000	122966390	15860	15860	15860	15860	0
254	20231204	163900	122966390	15860	15860	15860	15860	0
255	20231204	163800	122966390	15860	15860	15860	15860	0
256	20231204	163700	122966390	15860	15860	15860	15860	0
257	20231204	163600	122966390	15860	15860	15860	15860	0
258	20231204	163500	122966390	15860	15860	15860	15860	0
259	20231204	163400	122966390	15860	15860	15860	15860	0
260	20231204	163300	122966390	15860	15860	15860	15860	0
261	20231204	163200	122966390	15860	15860	15860	15860	0
262	20231204	163100	122966390	15860	15860	15860	15860	0
263	20231204	163000	122966390	15860	15860	15860	15860	0
264	20231204	162900	122966390	15860	15860	15860	15860	0
265	20231204	162800	122966390	15860	15860	15860	15860	0
266	20231204	162700	122966390	15860	15860	15860	15860	0
267	20231204	162600	122966390	15860	15860	15860	15860	0
268	20231204	162500	122966390	15860	15860	15860	15860	0
269	20231204	162400	122966390	15860	15860	15860	15860	0
270	20231204	162300	122966390	15860	15860	15860	15860	0
271	20231204	162200	122966390	15860	15860	15860	15860	0
272	20231204	162100	122966390	15860	15860	15860	15860	26
273	20231204	162000	122966390	15860	15860	15860	15860	0
274	20231204	161900	122966390	15860	15860	15860	15860	0
275	20231204	161800	122966390	15860	15860	15860	15860	0
276	20231204	161700	122966390	15860	15860	15860	15860	0
277	20231204	161600	122966390	15860	15860	15860	15860	0
278	20231204	161500	122966390	15860	15860	15860	15860	0
279	20231204	161400	122966390	15860	15860	15860	15860	0
280	20231204	161300	122966390	15860	15860	15860	15860	0
281	20231204	161200	122966390	15860	15860	15860	15860	0
282	20231204	161100	122966390	15860	15860	15860	15860	0
283	20231204	161000	122966390	15860	15860	15860	15860	0
284	20231204	160900	122966390	15860	15860	15860	15860	0
285	20231204	160800	122966390	15860	15860	15860	15860	0
286	20231204	160700	122966390	15860	15860	15860	15860	0
287	20231204	160600	122966390	15860	15860	15860	15860	0
288	20231204	160500	122966390	15860	15860	15860	15860	0
289	20231204	160400	122966390	15860	15860	15860	15860	0
290	20231204	160300	122966390	15860	15860	15860	15860	0
291	20231204	160200	122966390	15860	15860	15860	15860	0
292	20231204	160100	122966390	15860	15860	15860	15860	0
293	20231204	160000	122966390	15860	15860	15860	15860	0
294	20231204	155900	122966390	15860	15860	15860	15860	0
295	20231204	155800	122966390	15860	15860	15860	15860	0
296	20231204	155700	122966390	15860	15860	15860	15860	0
297	20231204	155600	122966390	15860	15860	15860	15860	0
298	20231204	155500	122966390	15860	15860	15860	15860	0
299	20231204	155400	122966390	15860	15860	15860	15860	0
300	20231204	155300	122966390	15860	15860	15860	15860	0
301	20231204	155200	122966390	15860	15860	15860	15860	0
302	20231204	155100	122966390	15860	15860	15860	15860	26
303	20231204	155000	122966390	15860	15860	15860	15860	0
304	20231204	154900	122966390	15860	15860	15860	15860	0
305	20231204	154800	122966390	15860	15860	15860	15860	0
306	20231204	154700	122966390	15860	15860	15860	15860	0
307	20231204	154600	122966390	15860	15860	15860	15860	0
308	20231204	154500	122966390	15860	15860	15860	15860	0
309	20231204	154400	122966390	15860	15860	15860	15860	0
310	20231204	154300	122966390	15860	15860	15860	15860	0
311	20231204	154200	122966390	15860	15860	15860	15860	0
312	20231204	154100	122966390	15860	15860	15860	15860	0
313	20231204	154000	122966390	15860	15860	15860	15860	0
314	20231204	153900	122966390	15860	15860	15860	15860	0
315	20231204	153800	122966390	15860	15860	15860	15860	0
316	20231204	153700	122966390	15860	15860	15860	15860	0
317	20231204	153600	122966390	15860	15860	15860	15860	0
318	20231204	153500	122966390	15860	15860	15860	15860	0
319	20231204	153400	122966390	15860	15860	15860	15860	0
320	20231204	153300	122966390	15860	15860	15860	15860	0
321	20231204	153200	122966390	15860	15860	15860	15860	0
322	20231204	153100	122966390	15860	15860	15860	15860	0
323	20231204	153000	122966390	15860	15860	15860	15860	26
324	20231204	152900	122554030	15790	15790	15790	15790	0
325	20231204	152800	122554030	15790	15790	15790	15790	0
326	20231204	152700	122554030	15790	15790	15790	15790	0
327	20231204	152600	122554030	15790	15790	15790	15790	0
328	20231204	152500	122554030	15790	15790	15790	15790	0
329	20231204	152400	122554030	15790	15790	15790	15790	0
330	20231204	152300	122554030	15790	15790	15790	15790	0
331	20231204	152200	122554030	15790	15790	15790	15790	0
332	20231204	152100	122554030	15790	15790	15790	15790	0
333	20231204	152000	122554030	15790	15790	15790	15790	0
334	20231204	151900	122554030	15790	15790	15790	15790	1
335	20231204	151800	122538240	15770	15770	15770	15770	14
336	20231204	151700	122317460	15780	15780	15780	15780	0
337	20231204	151600	122317460	15780	15780	15780	15780	1
338	20231204	151500	122301680	15770	15770	15770	15770	7
339	20231204	151400	122191290	15770	15780	15780	15770	8
340	20231204	151300	122065090	15770	15770	15770	15770	1
341	20231204	151200	122049320	15780	15780	15780	15780	23
342	20231204	151100	121686380	15780	15780	15780	15780	2
343	20231204	151000	121654820	15780	15780	15790	15780	4
344	20231204	150900	121591690	15780	15780	15780	15780	2
345	20231204	150800	121560130	15780	15780	15780	15780	2
346	20231204	150700	121528570	15780	15780	15780	15780	10
347	20231204	150600	121370770	15780	15780	15780	15780	2
348	20231204	150500	121339210	15780	15780	15780	15780	7
349	20231204	150400	121228750	15780	15780	15780	15780	1
350	20231204	150300	121212970	15780	15780	15790	15780	6
351	20231204	150200	121118270	15780	15780	15780	15780	10
352	20231204	150100	120960470	15780	15780	15780	15780	1
353	20231204	150000	120944690	15780	15780	15780	15770	45
354	20231204	145900	120234680	15780	15780	15780	15780	1
355	20231204	145800	120218900	15780	15780	15780	15780	4
356	20231204	145700	120155780	15780	15780	15780	15780	10
357	20231204	145600	119997980	15780	15780	15780	15780	2
358	20231204	145500	119966420	15780	15780	15780	15780	9
359	20231204	145400	119824400	15780	15780	15780	15780	1
360	20231204	145300	119808620	15780	15780	15780	15780	63
361	20231204	145200	118814480	15780	15780	15780	15780	9
362	20231204	145100	118672460	15780	15780	15780	15780	4
363	20231204	145000	118609340	15780	15780	15780	15780	3
364	20231204	144900	118562000	15780	15780	15780	15780	14
365	20231204	144800	118341080	15780	15780	15780	15780	2
366	20231204	144700	118309520	15780	15780	15780	15780	10
367	20231204	144600	118151720	15780	15780	15780	15780	3
368	20231204	144500	118104380	15780	15800	15800	15780	703
369	20231204	144400	107003280	15800	15800	15800	15800	206
370	20231204	144300	103748480	15800	15800	15800	15800	2
371	20231204	144200	103716880	15800	15800	15800	15800	3
372	20231204	144100	103669480	15860	15860	15860	15860	0
373	20231204	144000	103669480	15860	15800	15860	15800	4
374	20231204	143900	103606200	15800	15800	15800	15800	7
375	20231204	143800	103495600	15800	15800	15800	15800	2
376	20231204	143700	103464000	15800	15810	15810	15800	5
377	20231204	143600	103384960	15800	15800	15800	15800	0
378	20231204	143500	103384960	15800	15800	15800	15800	4
379	20231204	143400	103321760	15800	15800	15800	15800	5
380	20231204	143300	103242760	15790	15790	15790	15790	6
381	20231204	143200	103148020	15780	15780	15780	15780	3
382	20231204	143100	103100680	15790	15790	15790	15790	1
383	20231204	143000	103084890	15790	15790	15790	15790	2
384	20231204	142900	103053310	15800	15810	15810	15800	100
385	20231204	142800	101473270	15810	15810	15810	15810	3
386	20231204	142700	101425840	15810	15810	15810	15810	5
387	20231204	142600	101346790	15810	15810	15810	15810	800
388	20231204	142500	88698790	15810	15810	15810	15810	0
389	20231204	142400	88698790	15810	15810	15810	15810	13
390	20231204	142300	88493260	15810	15810	15810	15810	0
391	20231204	142200	88493260	15810	15810	15810	15810	0
392	20231204	142100	88493260	15810	15810	15810	15810	6
393	20231204	142000	88398400	15810	15810	15810	15810	2
394	20231204	141900	88366780	15810	15810	15810	15810	6
395	20231204	141800	88271920	15810	15810	15810	15810	0
396	20231204	141700	88271920	15810	15810	15810	15810	4
397	20231204	141600	88208680	15820	15820	15820	15820	0
398	20231204	141500	88208680	15820	15820	15820	15820	5
399	20231204	141400	88129580	15810	15810	15810	15810	8
400	20231204	141300	88003100	15810	15810	15810	15810	2
401	20231204	141200	87971480	15820	15820	15820	15820	3
402	20231204	141100	87924020	15810	15820	15820	15810	176
403	20231204	141000	85141450	15820	15820	15820	15820	2
404	20231204	140900	85109810	15820	15820	15820	15820	12
405	20231204	140800	84919970	15820	15820	15820	15820	0
406	20231204	140700	84919970	15820	15820	15820	15820	2
407	20231204	140600	84888330	15820	15820	15820	15820	10
408	20231204	140500	84730130	15820	15820	15820	15820	2
409	20231204	140400	84698490	15820	15820	15820	15820	2
410	20231204	140300	84666850	15870	15870	15870	15870	0
411	20231204	140200	84666850	15870	15870	15870	15870	0
412	20231204	140100	84666850	15870	15870	15870	15870	0
413	20231204	140000	84666850	15870	15870	15870	15870	0
414	20231204	135900	84666850	15870	15870	15870	15870	0
415	20231204	135800	84666850	15870	15870	15870	15870	34
416	20231204	135700	84127270	15820	15820	15820	15820	2
417	20231204	135600	84095630	15820	15820	15820	15820	8
418	20231204	135500	83969070	15820	15820	15820	15820	0
419	20231204	135400	83969070	15820	15820	15820	15820	2
420	20231204	135300	83937430	15820	15820	15820	15820	10
421	20231204	135200	83779230	15820	15820	15820	15820	2
422	20231204	135100	83747590	15820	15820	15820	15820	10
423	20231204	135000	83589390	15820	15820	15820	15820	2
424	20231204	134900	83557750	15820	15820	15820	15820	2
425	20231204	134800	83526110	15820	15820	15820	15820	10
426	20231204	134700	83367910	15820	15820	15820	15820	0
427	20231204	134600	83367910	15820	15820	15820	15820	8
428	20231204	134500	83241350	15840	15840	15840	15840	0
429	20231204	134400	83241350	15840	15840	15840	15840	2
430	20231204	134300	83209670	15870	15870	15870	15870	0
431	20231204	134200	83209670	15870	15870	15870	15870	1
432	20231204	134100	83193800	15870	15870	15870	15870	0
433	20231204	134000	83193800	15870	15870	15870	15870	0
434	20231204	133900	83193800	15870	15860	15870	15860	7
435	20231204	133800	83082730	15870	15870	15870	15870	1
436	20231204	133700	83066860	15870	15870	15870	15870	1
437	20231204	133600	83050990	15830	15830	15830	15830	5
438	20231204	133500	82971840	15830	15830	15830	15830	1
439	20231204	133400	82956010	15830	15830	15830	15830	5
440	20231204	133300	82876860	15830	15810	15830	15810	8
441	20231204	133200	82750320	15810	15810	15810	15810	0
442	20231204	133100	82750320	15810	15810	15810	15810	3
443	20231204	133000	82702890	15810	15810	15810	15810	6
444	20231204	132900	82608030	15830	15830	15830	15830	0
445	20231204	132800	82608030	15830	15820	15830	15820	11
446	20231204	132700	82433960	15820	15820	15820	15820	2
447	20231204	132600	82402320	15830	15830	15830	15830	0
448	20231204	132500	82402320	15830	15830	15830	15830	3
449	20231204	132400	82354830	15860	15860	15860	15860	0
450	20231204	132300	82354830	15860	15860	15860	15860	0
451	20231204	132200	82354830	15860	15860	15860	15860	10
452	20231204	132100	82196230	15860	15820	15860	15820	2
453	20231204	132000	82164550	15820	15820	15820	15820	10
454	20231204	131900	82006350	15820	15830	15830	15820	2
455	20231204	131800	81974700	15820	15820	15820	15820	10
456	20231204	131700	81816500	15820	15820	15820	15820	7
457	20231204	131600	81705760	15820	15820	15820	15820	0
458	20231204	131500	81705760	15820	15820	15820	15820	7
459	20231204	131400	81595020	15820	15820	15820	15820	2
460	20231204	131300	81563380	15860	15860	15860	15860	0
461	20231204	131200	81563380	15860	15860	15860	15860	0
462	20231204	131100	81563380	15860	15860	15860	15860	0
463	20231204	131000	81563380	15860	15810	15860	15810	2
464	20231204	130900	81531710	15810	15810	15810	15810	0
465	20231204	130800	81531710	15810	15810	15810	15810	2
466	20231204	130700	81500090	15810	15810	15810	15810	5
467	20231204	130600	81421040	15810	15810	15810	15810	66
468	20231204	130500	80377580	15810	15810	15810	15810	6
469	20231204	130400	80282720	15810	15810	15810	15810	2
470	20231204	130300	80251100	15810	15810	15810	15810	1
471	20231204	130200	80235290	15810	15810	15810	15810	5
472	20231204	130100	80156240	15810	15810	15810	15810	0
473	20231204	130000	80156240	15810	15810	15810	15810	7
474	20231204	125900	80045570	15810	15810	15810	15810	1
475	20231204	125800	80029760	15810	15810	15810	15810	0
476	20231204	125700	80029760	15810	15810	15810	15810	10
477	20231204	125600	79871660	15800	15800	15800	15800	3
478	20231204	125500	79824260	15800	15800	15800	15800	5
479	20231204	125400	79745260	15800	15800	15800	15800	0
480	20231204	125300	79745260	15800	15800	15800	15800	2
481	20231204	125200	79713660	15810	15810	15810	15810	1
482	20231204	125100	79697850	15810	15810	15810	15810	0
483	20231204	125000	79697850	15810	15800	15810	15800	6
484	20231204	124900	79603040	15800	15800	15800	15800	3
485	20231204	124800	79555640	15800	15800	15800	15800	0
486	20231204	124700	79555640	15800	15800	15800	15800	6
487	20231204	124600	79460840	15800	15800	15800	15800	0
488	20231204	124500	79460840	15800	15810	15810	15800	7
489	20231204	124400	79350180	15810	15810	15810	15810	0
490	20231204	124300	79350180	15810	15810	15810	15810	207
491	20231204	124200	76077510	15810	15810	15810	15810	6
492	20231204	124100	75982650	15810	15810	15810	15810	2
493	20231204	124000	75951030	15810	15810	15810	15810	0
494	20231204	123900	75951030	15810	15800	15810	15800	7
495	20231204	123800	75840380	15790	15790	15790	15790	4
496	20231204	123700	75777220	15790	15790	15790	15790	4
497	20231204	123600	75714060	15790	15790	15790	15790	0
498	20231204	123500	75714060	15790	15790	15790	15790	2
499	20231204	123400	75682480	15790	15790	15790	15790	10
500	20231204	123300	75524580	15790	15790	15790	15790	7
501	20231204	123200	75414050	15790	15790	15790	15790	5
502	20231204	123100	75335100	15790	15790	15790	15790	2
503	20231204	123000	75303520	15790	15790	15790	15790	0
504	20231204	122900	75303520	15790	15790	15790	15790	12
505	20231204	122800	75114040	15790	15790	15790	15790	1
506	20231204	122700	75098250	15790	15790	15790	15790	2
507	20231204	122600	75066670	15820	15820	15820	15820	0
508	20231204	122500	75066670	15820	15820	15820	15820	0
509	20231204	122400	75066670	15820	15820	15820	15820	1
510	20231204	122300	75050850	15860	15810	15860	15810	7
511	20231204	122200	74939920	15870	15870	15870	15870	0
512	20231204	122100	74939920	15870	15870	15870	15870	0
513	20231204	122000	74939920	15870	15870	15870	15870	0
514	20231204	121900	74939920	15870	15820	15870	15820	6
515	20231204	121800	74844950	15820	15790	15820	15790	3
516	20231204	121700	74797550	15790	15790	15790	15790	5
517	20231204	121600	74718600	15790	15790	15790	15790	1
518	20231204	121500	74702810	15790	15790	15790	15790	0
519	20231204	121400	74702810	15790	15790	15790	15790	7
520	20231204	121300	74592280	15790	15790	15790	15790	1
521	20231204	121200	74576490	15790	15790	15790	15790	1
522	20231204	121100	74560700	15780	15780	15780	15780	7
523	20231204	121000	74450240	15780	15780	15780	15780	2
524	20231204	120900	74418680	15780	15780	15780	15780	10
525	20231204	120800	74260880	15770	15770	15770	15770	0
526	20231204	120700	74260880	15770	15780	15780	15770	2
527	20231204	120600	74229330	15770	15780	15780	15770	6
528	20231204	120500	74134700	15770	15770	15770	15770	0
529	20231204	120400	74134700	15770	15780	15780	15770	5
530	20231204	120300	74055840	15770	15780	15780	15770	3
531	20231204	120200	74008520	15770	15790	15790	15770	199
532	20231204	120100	70869030	15820	15820	15820	15820	1
533	20231204	120000	70853210	15860	15820	15860	15820	3
534	20231204	115900	70805670	15790	15790	15790	15780	11
535	20231204	115800	70631990	15780	15790	15790	15780	35
536	20231204	115700	70079560	15790	15790	15790	15790	15
537	20231204	115600	69842710	15780	15790	15790	15780	4
538	20231204	115500	69779560	15790	15790	15790	15790	3
539	20231204	115400	69732190	15790	15790	15790	15790	6
540	20231204	115300	69637450	15790	15790	15790	15790	0
541	20231204	115200	69637450	15790	15790	15790	15780	3
542	20231204	115100	69590090	15780	15790	15790	15780	8
543	20231204	115000	69463800	15790	15790	15790	15790	1
544	20231204	114900	69448010	15780	15780	15780	15780	1
545	20231204	114800	69432230	15870	15790	15870	15790	7
546	20231204	114700	69321410	15780	15780	15780	15780	3
547	20231204	114600	69274070	15780	15790	15790	15780	4
548	20231204	114500	69210930	15790	15790	15790	15790	2
549	20231204	114400	69179350	15790	15790	15790	15790	6
550	20231204	114300	69084610	15790	15780	15790	15780	8
551	20231204	114200	68958300	15780	15780	15780	15780	2
552	20231204	114100	68926740	15780	15800	15800	15780	164
553	20231204	114000	66338720	15790	15780	15790	15780	6
554	20231204	113900	66244030	15780	15780	15780	15780	1
555	20231204	113800	66228250	15780	15780	15780	15780	8
556	20231204	113700	66102010	15860	15860	15860	15860	1
557	20231204	113600	66086150	15870	15870	15870	15870	0
558	20231204	113500	66086150	15870	15780	15870	15780	19
559	20231204	113400	65785220	15780	15780	15780	15780	1
560	20231204	113300	65769440	15780	15790	15790	15780	6
561	20231204	113200	65674710	15790	15790	15790	15790	3
562	20231204	113100	65627340	15780	15790	15790	15780	7
563	20231204	113000	65516860	15780	15780	15780	15780	1
564	20231204	112900	65501080	15790	15790	15790	15790	1
565	20231204	112800	65485290	15800	15800	15800	15790	9
566	20231204	112700	65343140	15780	15780	15780	15780	1
567	20231204	112600	65327360	15780	15780	15780	15780	9
568	20231204	112500	65185340	15780	15780	15780	15780	5
569	20231204	112400	65106440	15780	15780	15780	15780	1
570	20231204	112300	65090660	15780	15790	15790	15780	446
571	20231204	112200	58051190	15800	15800	15800	15800	0
572	20231204	112100	58051190	15800	15810	15810	15800	679
573	20231204	112000	47321700	15820	15830	15830	15820	137
574	20231204	111900	45154340	15830	15840	15840	15830	821
575	20231204	111800	32157900	15840	15850	15850	15840	316
576	20231204	111700	27152450	15850	15850	15850	15850	199
577	20231204	111600	23998300	15850	15850	15850	15850	0
578	20231204	111500	23998300	15850	15850	15850	15850	7
579	20231204	111400	23887350	15850	15850	15850	15850	0
580	20231204	111300	23887350	15850	15850	15850	15850	10
581	20231204	111200	23728850	15850	15850	15850	15850	0
582	20231204	111100	23728850	15850	15850	15850	15850	0
583	20231204	111000	23728850	15850	15850	15850	15850	151
584	20231204	110900	21335500	15850	15860	15860	15850	146
585	20231204	110800	19020430	15860	15860	15860	15860	7
586	20231204	110700	18909410	15860	15860	15860	15860	72
587	20231204	110600	17767490	15860	15860	15860	15860	142
588	20231204	110500	15515370	15860	15870	15870	15860	148
589	20231204	110400	13167520	15870	15870	15870	15870	0
590	20231204	110300	13167520	15870	15870	15870	15870	4
591	20231204	110200	13104040	15860	15860	15860	15860	2
592	20231204	110100	13072320	15870	15870	15870	15870	0
593	20231204	110000	13072320	15870	15870	15870	15870	4
594	20231204	105900	13008840	15870	15870	15870	15870	20
595	20231204	105800	12691440	15860	15860	15860	15860	2
596	20231204	105700	12659720	15870	15870	15870	15870	2
597	20231204	105600	12627980	15860	15860	15860	15860	0
598	20231204	105500	12627980	15860	15860	15860	15860	0
599	20231204	105400	12627980	15860	15860	15860	15860	3
600	20231204	105300	12580400	15860	15860	15870	15860	88
601	20231204	105200	11184020	15860	15860	15860	15860	0
602	20231204	105100	11184020	15860	15860	15860	15860	0
603	20231204	105000	11184020	15860	15860	15860	15860	2
604	20231204	104900	11152300	15860	15860	15860	15860	0
605	20231204	104800	11152300	15860	15860	15860	15860	0
606	20231204	104700	11152300	15860	15860	15860	15860	0
607	20231204	104600	11152300	15860	15860	15860	15860	2
608	20231204	104500	11120580	15860	15870	15870	15860	3
609	20231204	104400	11072980	15860	15860	15860	15860	0
610	20231204	104300	11072980	15860	15860	15860	15860	3
611	20231204	104200	11025400	15860	15860	15860	15860	0
612	20231204	104100	11025400	15860	15860	15860	15860	0
613	20231204	104000	11025400	15860	15860	15860	15860	0
614	20231204	103900	11025400	15860	15860	15860	15860	3
615	20231204	103800	10977820	15860	15860	15860	15860	0
616	20231204	103700	10977820	15860	15860	15860	15860	0
617	20231204	103600	10977820	15860	15860	15860	15860	0
618	20231204	103500	10977820	15860	15860	15860	15860	3
619	20231204	103400	10930240	15850	15850	15850	15850	0
620	20231204	103300	10930240	15850	15850	15850	15850	0
621	20231204	103200	10930240	15850	15870	15870	15850	6
622	20231204	103100	10835040	15850	15850	15850	15850	1
623	20231204	103000	10819190	15850	15850	15850	15850	0
624	20231204	102900	10819190	15850	15870	15870	15850	2
625	20231204	102800	10787470	15850	15850	15850	15850	0
626	20231204	102700	10787470	15850	15870	15870	15850	4
627	20231204	102600	10724050	15870	15870	15870	15870	0
628	20231204	102500	10724050	15870	15870	15870	15870	0
629	20231204	102400	10724050	15870	15870	15870	15870	84
630	20231204	102300	9390970	15850	15850	15850	15850	3
631	20231204	102200	9343420	15850	15850	15850	15850	0
632	20231204	102100	9343420	15850	15850	15850	15850	0
633	20231204	102000	9343420	15850	15850	15850	15850	3
634	20231204	101900	9295870	15840	15840	15840	15840	0
635	20231204	101800	9295870	15840	15840	15840	15840	0
636	20231204	101700	9295870	15840	15840	15840	15840	0
637	20231204	101600	9295870	15840	15850	15850	15840	4
638	20231204	101500	9232490	15850	15850	15850	15850	0
639	20231204	101400	9232490	15850	15850	15850	15850	0
640	20231204	101300	9232490	15850	15850	15850	15850	0
641	20231204	101200	9232490	15850	15850	15850	15850	2
642	20231204	101100	9200790	15850	15850	15850	15850	0
643	20231204	101000	9200790	15850	15850	15850	15850	0
644	20231204	100900	9200790	15850	15850	15870	15850	15
645	20231204	100800	8963000	15860	15860	15860	15860	0
646	20231204	100700	8963000	15860	15860	15860	15860	0
647	20231204	100600	8963000	15860	15860	15860	15860	2
648	20231204	100500	8931280	15850	15850	15850	15850	0
649	20231204	100400	8931280	15850	15850	15850	15850	2
650	20231204	100300	8899580	15850	15850	15850	15850	0
651	20231204	100200	8899580	15850	15850	15850	15850	0
652	20231204	100100	8899580	15850	15850	15850	15850	2
653	20231204	100000	8867880	15860	15860	15860	15860	0
654	20231204	095900	8867880	15860	15860	15860	15860	1
655	20231204	095800	8852020	15850	15850	15850	15850	0
656	20231204	095700	8852020	15850	15850	15850	15850	2
657	20231204	095600	8820320	15850	15850	15850	15850	0
658	20231204	095500	8820320	15850	15850	15850	15850	0
659	20231204	095400	8820320	15850	15850	15850	15850	0
660	20231204	095300	8820320	15850	15850	15850	15850	2
661	20231204	095200	8788620	15850	15850	15850	15850	0
662	20231204	095100	8788620	15850	15850	15850	15850	0
663	20231204	095000	8788620	15850	15850	15850	15850	0
664	20231204	094900	8788620	15850	15850	15850	15850	2
665	20231204	094800	8756920	15850	15850	15850	15850	0
666	20231204	094700	8756920	15850	15850	15850	15850	0
667	20231204	094600	8756920	15850	15850	15850	15850	0
668	20231204	094500	8756920	15850	15850	15850	15850	2
669	20231204	094400	8725220	15850	15850	15850	15850	0
670	20231204	094300	8725220	15850	15850	15850	15850	0
671	20231204	094200	8725220	15850	15850	15850	15850	2
672	20231204	094100	8693520	15850	15850	15850	15850	2
673	20231204	094000	8661820	15840	15840	15840	15840	0
674	20231204	093900	8661820	15840	15840	15840	15840	2
675	20231204	093800	8630140	15860	15860	15860	15860	0
676	20231204	093700	8630140	15860	15860	15860	15860	0
677	20231204	093600	8630140	15860	15860	15860	15860	0
678	20231204	093500	8630140	15860	15860	15860	15860	2
679	20231204	093400	8598420	15850	15840	15850	15840	6
680	20231204	093300	8503340	15840	15840	15840	15840	0
681	20231204	093200	8503340	15840	15840	15840	15840	0
682	20231204	093100	8503340	15840	15840	15840	15840	2
683	20231204	093000	8471660	15850	15850	15850	15850	0
684	20231204	092900	8471660	15850	15850	15850	15850	8
685	20231204	092800	8344860	15840	15840	15850	15840	193
686	20231204	092700	5287710	15830	15820	15830	15820	3
687	20231204	092600	5240240	15830	15830	15830	15830	0
688	20231204	092500	5240240	15830	15830	15830	15830	0
689	20231204	092400	5240240	15830	15830	15830	15830	1
690	20231204	092300	5224410	15820	15820	15820	15820	0
691	20231204	092200	5224410	15820	15820	15820	15820	3
692	20231204	092100	5176950	15820	15820	15820	15820	0
693	20231204	092000	5176950	15820	15830	15830	15820	67
694	20231204	091900	4116980	15830	15820	15830	15820	7
695	20231204	091800	4006200	15820	15820	15820	15820	0
696	20231204	091700	4006200	15820	15820	15820	15820	0
697	20231204	091600	4006200	15820	15820	15820	15820	0
698	20231204	091500	4006200	15820	15820	15820	15820	1
699	20231204	091400	3990380	15820	15820	15820	15820	0
700	20231204	091300	3990380	15820	15820	15820	15820	0
701	20231204	091200	3990380	15820	15820	15820	15820	0
702	20231204	091100	3990380	15820	15820	15820	15820	3
703	20231204	091000	3942920	15820	15820	15820	15820	0
704	20231204	090900	3942920	15820	15820	15820	15820	0
705	20231204	090800	3942920	15820	15820	15820	15820	0
706	20231204	090700	3942920	15820	15820	15820	15820	2
707	20231204	090600	3911280	15820	15820	15820	15820	53
708	20231204	090500	3072820	15870	15870	15870	15870	0
709	20231204	090400	3072820	15870	15870	15870	15870	0
710	20231204	090300	3072820	15870	15870	15870	15870	0
711	20231204	090200	3072820	15870	15870	15870	15870	0
712	20231204	090100	3072820	15870	15870	15870	15870	28
713	20231204	090000	2628460	15940	15930	15940	15930	165