KissMeData/272550/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205300	527940010	15920	15920	15920	15920	810
3	20231214	205200	527940010	15920	15920	15920	15920	0
4	20231214	205100	527940010	15920	15920	15920	15920	0
5	20231214	205000	527940010	15920	15920	15920	15920	0
6	20231214	204900	527940010	15920	15920	15920	15920	0
7	20231214	204800	527940010	15920	15920	15920	15920	0
8	20231214	204700	527940010	15920	15920	15920	15920	0
9	20231214	204600	527940010	15920	15920	15920	15920	0
10	20231214	204500	527940010	15920	15920	15920	15920	0
11	20231214	204400	527940010	15920	15920	15920	15920	0
12	20231214	204300	527940010	15920	15920	15920	15920	0
13	20231214	204200	527940010	15920	15920	15920	15920	0
14	20231214	204100	527940010	15920	15920	15920	15920	0
15	20231214	204000	527940010	15920	15920	15920	15920	0
16	20231214	203900	527940010	15920	15920	15920	15920	0
17	20231214	203800	527940010	15920	15920	15920	15920	0
18	20231214	203700	527940010	15920	15920	15920	15920	0
19	20231214	203600	527940010	15920	15920	15920	15920	0
20	20231214	203500	527940010	15920	15920	15920	15920	0
21	20231214	203400	527940010	15920	15920	15920	15920	0
22	20231214	203300	527940010	15920	15920	15920	15920	0
23	20231214	203200	527940010	15920	15920	15920	15920	0
24	20231214	203100	527940010	15920	15920	15920	15920	0
25	20231214	203000	527940010	15920	15920	15920	15920	0
26	20231214	202900	527940010	15920	15920	15920	15920	0
27	20231214	202800	527940010	15920	15920	15920	15920	0
28	20231214	202700	527940010	15920	15920	15920	15920	0
29	20231214	202600	527940010	15920	15920	15920	15920	0
30	20231214	202500	527940010	15920	15920	15920	15920	0
31	20231214	202400	527940010	15920	15920	15920	15920	0
32	20231214	202300	527940010	15920	15920	15920	15920	810
33	20231214	202200	527940010	15920	15920	15920	15920	0
34	20231214	202100	527940010	15920	15920	15920	15920	0
35	20231214	202000	527940010	15920	15920	15920	15920	0
36	20231214	201900	527940010	15920	15920	15920	15920	0
37	20231214	201800	527940010	15920	15920	15920	15920	0
38	20231214	201700	527940010	15920	15920	15920	15920	0
39	20231214	201600	527940010	15920	15920	15920	15920	0
40	20231214	201500	527940010	15920	15920	15920	15920	0
41	20231214	201400	527940010	15920	15920	15920	15920	0
42	20231214	201300	527940010	15920	15920	15920	15920	0
43	20231214	201200	527940010	15920	15920	15920	15920	0
44	20231214	201100	527940010	15920	15920	15920	15920	0
45	20231214	201000	527940010	15920	15920	15920	15920	0
46	20231214	200900	527940010	15920	15920	15920	15920	0
47	20231214	200800	527940010	15920	15920	15920	15920	0
48	20231214	200700	527940010	15920	15920	15920	15920	0
49	20231214	200600	527940010	15920	15920	15920	15920	0
50	20231214	200500	527940010	15920	15920	15920	15920	0
51	20231214	200400	527940010	15920	15920	15920	15920	0
52	20231214	200300	527940010	15920	15920	15920	15920	0
53	20231214	200200	527940010	15920	15920	15920	15920	0
54	20231214	200100	527940010	15920	15920	15920	15920	0
55	20231214	200000	527940010	15920	15920	15920	15920	0
56	20231214	195900	527940010	15920	15920	15920	15920	0
57	20231214	195800	527940010	15920	15920	15920	15920	0
58	20231214	195700	527940010	15920	15920	15920	15920	0
59	20231214	195600	527940010	15920	15920	15920	15920	0
60	20231214	195500	527940010	15920	15920	15920	15920	0
61	20231214	195400	527940010	15920	15920	15920	15920	0
62	20231214	195300	527940010	15920	15920	15920	15920	810
63	20231214	195200	527940010	15920	15920	15920	15920	0
64	20231214	195100	527940010	15920	15920	15920	15920	0
65	20231214	195000	527940010	15920	15920	15920	15920	0
66	20231214	194900	527940010	15920	15920	15920	15920	0
67	20231214	194800	527940010	15920	15920	15920	15920	0
68	20231214	194700	527940010	15920	15920	15920	15920	0
69	20231214	194600	527940010	15920	15920	15920	15920	0
70	20231214	194500	527940010	15920	15920	15920	15920	0
71	20231214	194400	527940010	15920	15920	15920	15920	0
72	20231214	194300	527940010	15920	15920	15920	15920	0
73	20231214	194200	527940010	15920	15920	15920	15920	0
74	20231214	194100	527940010	15920	15920	15920	15920	0
75	20231214	194000	527940010	15920	15920	15920	15920	0
76	20231214	193900	527940010	15920	15920	15920	15920	0
77	20231214	193800	527940010	15920	15920	15920	15920	0
78	20231214	193700	527940010	15920	15920	15920	15920	0
79	20231214	193600	527940010	15920	15920	15920	15920	0
80	20231214	193500	527940010	15920	15920	15920	15920	0
81	20231214	193400	527940010	15920	15920	15920	15920	0
82	20231214	193300	527940010	15920	15920	15920	15920	0
83	20231214	193200	527940010	15920	15920	15920	15920	0
84	20231214	193100	527940010	15920	15920	15920	15920	0
85	20231214	193000	527940010	15920	15920	15920	15920	0
86	20231214	192900	527940010	15920	15920	15920	15920	0
87	20231214	192800	527940010	15920	15920	15920	15920	0
88	20231214	192700	527940010	15920	15920	15920	15920	0
89	20231214	192600	527940010	15920	15920	15920	15920	0
90	20231214	192500	527940010	15920	15920	15920	15920	0
91	20231214	192400	527940010	15920	15920	15920	15920	0
92	20231214	192300	527940010	15920	15920	15920	15920	810
93	20231214	192200	527940010	15920	15920	15920	15920	0
94	20231214	192100	527940010	15920	15920	15920	15920	0
95	20231214	192000	527940010	15920	15920	15920	15920	0
96	20231214	191900	527940010	15920	15920	15920	15920	0
97	20231214	191800	527940010	15920	15920	15920	15920	0
98	20231214	191700	527940010	15920	15920	15920	15920	0
99	20231214	191600	527940010	15920	15920	15920	15920	0
100	20231214	191500	527940010	15920	15920	15920	15920	0
101	20231214	191400	527940010	15920	15920	15920	15920	0
102	20231214	191300	527940010	15920	15920	15920	15920	0
103	20231214	191200	527940010	15920	15920	15920	15920	0
104	20231214	191100	527940010	15920	15920	15920	15920	0
105	20231214	191000	527940010	15920	15920	15920	15920	0
106	20231214	190900	527940010	15920	15920	15920	15920	0
107	20231214	190800	527940010	15920	15920	15920	15920	0
108	20231214	190700	527940010	15920	15920	15920	15920	0
109	20231214	190600	527940010	15920	15920	15920	15920	0
110	20231214	190500	527940010	15920	15920	15920	15920	0
111	20231214	190400	527940010	15920	15920	15920	15920	0
112	20231214	190300	527940010	15920	15920	15920	15920	0
113	20231214	190200	527940010	15920	15920	15920	15920	0
114	20231214	190100	527940010	15920	15920	15920	15920	0
115	20231214	190000	527940010	15920	15920	15920	15920	0
116	20231214	185900	527940010	15920	15920	15920	15920	0
117	20231214	185800	527940010	15920	15920	15920	15920	0
118	20231214	185700	527940010	15920	15920	15920	15920	0
119	20231214	185600	527940010	15920	15920	15920	15920	0
120	20231214	185500	527940010	15920	15920	15920	15920	0
121	20231214	185400	527940010	15920	15920	15920	15920	0
122	20231214	185300	527940010	15920	15920	15920	15920	810
123	20231214	185200	527940010	15920	15920	15920	15920	0
124	20231214	185100	527940010	15920	15920	15920	15920	0
125	20231214	185000	527940010	15920	15920	15920	15920	0
126	20231214	184900	527940010	15920	15920	15920	15920	0
127	20231214	184800	527940010	15920	15920	15920	15920	0
128	20231214	184700	527940010	15920	15920	15920	15920	0
129	20231214	184600	527940010	15920	15920	15920	15920	0
130	20231214	184500	527940010	15920	15920	15920	15920	0
131	20231214	184400	527940010	15920	15920	15920	15920	0
132	20231214	184300	527940010	15920	15920	15920	15920	0
133	20231214	184200	527940010	15920	15920	15920	15920	0
134	20231214	184100	527940010	15920	15920	15920	15920	0
135	20231214	184000	527940010	15920	15920	15920	15920	0
136	20231214	183900	527940010	15920	15920	15920	15920	0
137	20231214	183800	527940010	15920	15920	15920	15920	0
138	20231214	183700	527940010	15920	15920	15920	15920	0
139	20231214	183600	527940010	15920	15920	15920	15920	0
140	20231214	183500	527940010	15920	15920	15920	15920	0
141	20231214	183400	527940010	15920	15920	15920	15920	0
142	20231214	183300	527940010	15920	15920	15920	15920	0
143	20231214	183200	527940010	15920	15920	15920	15920	0
144	20231214	183100	527940010	15920	15920	15920	15920	0
145	20231214	183000	527940010	15920	15920	15920	15920	0
146	20231214	182900	527940010	15920	15920	15920	15920	0
147	20231214	182800	527940010	15920	15920	15920	15920	0
148	20231214	182700	527940010	15920	15920	15920	15920	0
149	20231214	182600	527940010	15920	15920	15920	15920	0
150	20231214	182500	527940010	15920	15920	15920	15920	0
151	20231214	182400	527940010	15920	15920	15920	15920	0
152	20231214	182300	527940010	15920	15920	15920	15920	810
153	20231214	182200	527940010	15920	15920	15920	15920	0
154	20231214	182100	527940010	15920	15920	15920	15920	0
155	20231214	182000	527940010	15920	15920	15920	15920	0
156	20231214	181900	527940010	15920	15920	15920	15920	0
157	20231214	181800	527940010	15920	15920	15920	15920	0
158	20231214	181700	527940010	15920	15920	15920	15920	0
159	20231214	181600	527940010	15920	15920	15920	15920	0
160	20231214	181500	527940010	15920	15920	15920	15920	0
161	20231214	181400	527940010	15920	15920	15920	15920	0
162	20231214	181300	527940010	15920	15920	15920	15920	0
163	20231214	181200	527940010	15920	15920	15920	15920	0
164	20231214	181100	527940010	15920	15920	15920	15920	0
165	20231214	181000	527940010	15920	15920	15920	15920	0
166	20231214	180900	527940010	15920	15920	15920	15920	0
167	20231214	180800	527940010	15920	15920	15920	15920	0
168	20231214	180700	527940010	15920	15920	15920	15920	0
169	20231214	180600	527940010	15920	15920	15920	15920	0
170	20231214	180500	527940010	15920	15920	15920	15920	0
171	20231214	180400	527940010	15920	15920	15920	15920	0
172	20231214	180300	527940010	15920	15920	15920	15920	0
173	20231214	180200	527940010	15920	15920	15920	15920	0
174	20231214	180100	527940010	15920	15920	15920	15920	0
175	20231214	180000	527940010	15920	15920	15920	15920	0
176	20231214	175900	527940010	15920	15920	15920	15920	0
177	20231214	175800	527940010	15920	15920	15920	15920	0
178	20231214	175700	527940010	15920	15920	15920	15920	0
179	20231214	175600	527940010	15920	15920	15920	15920	0
180	20231214	175500	527940010	15920	15920	15920	15920	0
181	20231214	175400	527940010	15920	15920	15920	15920	0
182	20231214	175300	527940010	15920	15920	15920	15920	810
183	20231214	175200	527940010	15920	15920	15920	15920	0
184	20231214	175100	527940010	15920	15920	15920	15920	0
185	20231214	175000	527940010	15920	15920	15920	15920	0
186	20231214	174900	527940010	15920	15920	15920	15920	0
187	20231214	174800	527940010	15920	15920	15920	15920	0
188	20231214	174700	527940010	15920	15920	15920	15920	0
189	20231214	174600	527940010	15920	15920	15920	15920	0
190	20231214	174500	527940010	15920	15920	15920	15920	0
191	20231214	174400	527940010	15920	15920	15920	15920	0
192	20231214	174300	527940010	15920	15920	15920	15920	0
193	20231214	174200	527940010	15920	15920	15920	15920	0
194	20231214	174100	527940010	15920	15920	15920	15920	0
195	20231214	174000	527940010	15920	15920	15920	15920	0
196	20231214	173900	527940010	15920	15920	15920	15920	0
197	20231214	173800	527940010	15920	15920	15920	15920	0
198	20231214	173700	527940010	15920	15920	15920	15920	0
199	20231214	173600	527940010	15920	15920	15920	15920	0
200	20231214	173500	527940010	15920	15920	15920	15920	0
201	20231214	173400	527940010	15920	15920	15920	15920	0
202	20231214	173300	527940010	15920	15920	15920	15920	0
203	20231214	173200	527940010	15920	15920	15920	15920	0
204	20231214	173100	527940010	15920	15920	15920	15920	0
205	20231214	173000	527940010	15920	15920	15920	15920	0
206	20231214	172900	527940010	15920	15920	15920	15920	0
207	20231214	172800	527940010	15920	15920	15920	15920	0
208	20231214	172700	527940010	15920	15920	15920	15920	0
209	20231214	172600	527940010	15920	15920	15920	15920	0
210	20231214	172500	527940010	15920	15920	15920	15920	0
211	20231214	172400	527940010	15920	15920	15920	15920	0
212	20231214	172300	527940010	15920	15920	15920	15920	810
213	20231214	172200	527940010	15920	15920	15920	15920	0
214	20231214	172100	527940010	15920	15920	15920	15920	0
215	20231214	172000	527940010	15920	15920	15920	15920	0
216	20231214	171900	527940010	15920	15920	15920	15920	0
217	20231214	171800	527940010	15920	15920	15920	15920	0
218	20231214	171700	527940010	15920	15920	15920	15920	0
219	20231214	171600	527940010	15920	15920	15920	15920	0
220	20231214	171500	527940010	15920	15920	15920	15920	0
221	20231214	171400	527940010	15920	15920	15920	15920	0
222	20231214	171300	527940010	15920	15920	15920	15920	0
223	20231214	171200	527940010	15920	15920	15920	15920	0
224	20231214	171100	527940010	15920	15920	15920	15920	0
225	20231214	171000	527940010	15920	15920	15920	15920	0
226	20231214	170900	527940010	15920	15920	15920	15920	0
227	20231214	170800	527940010	15920	15920	15920	15920	0
228	20231214	170700	527940010	15920	15920	15920	15920	0
229	20231214	170600	527940010	15920	15920	15920	15920	0
230	20231214	170500	527940010	15920	15920	15920	15920	0
231	20231214	170400	527940010	15920	15920	15920	15920	0
232	20231214	170300	527940010	15920	15920	15920	15920	0
233	20231214	170200	527940010	15920	15920	15920	15920	0
234	20231214	170100	527940010	15920	15920	15920	15920	0
235	20231214	170000	527940010	15920	15920	15920	15920	0
236	20231214	165900	527940010	15920	15920	15920	15920	0
237	20231214	165800	527940010	15920	15920	15920	15920	0
238	20231214	165700	527940010	15920	15920	15920	15920	0
239	20231214	165600	527940010	15920	15920	15920	15920	0
240	20231214	165500	527940010	15920	15920	15920	15920	0
241	20231214	165400	527940010	15920	15920	15920	15920	0
242	20231214	165300	527940010	15920	15920	15920	15920	810
243	20231214	165200	527940010	15920	15920	15920	15920	0
244	20231214	165100	527940010	15920	15920	15920	15920	0
245	20231214	165000	527940010	15920	15920	15920	15920	0
246	20231214	164900	527940010	15920	15920	15920	15920	0
247	20231214	164800	527940010	15920	15920	15920	15920	0
248	20231214	164700	527940010	15920	15920	15920	15920	0
249	20231214	164600	527940010	15920	15920	15920	15920	0
250	20231214	164500	527940010	15920	15920	15920	15920	0
251	20231214	164400	527940010	15920	15920	15920	15920	0
252	20231214	164300	527940010	15920	15920	15920	15920	0
253	20231214	164200	527940010	15920	15920	15920	15920	0
254	20231214	164100	527940010	15920	15920	15920	15920	0
255	20231214	164000	527940010	15920	15920	15920	15920	0
256	20231214	163900	527940010	15920	15920	15920	15920	0
257	20231214	163800	527940010	15920	15920	15920	15920	0
258	20231214	163700	527940010	15920	15920	15920	15920	0
259	20231214	163600	527940010	15920	15920	15920	15920	0
260	20231214	163500	527940010	15920	15920	15920	15920	0
261	20231214	163400	527940010	15920	15920	15920	15920	0
262	20231214	163300	527940010	15920	15920	15920	15920	0
263	20231214	163200	527940010	15920	15920	15920	15920	0
264	20231214	163100	527940010	15920	15920	15920	15920	0
265	20231214	163000	527940010	15920	15920	15920	15920	0
266	20231214	162900	527940010	15920	15920	15920	15920	0
267	20231214	162800	527940010	15920	15920	15920	15920	0
268	20231214	162700	527940010	15920	15920	15920	15920	0
269	20231214	162600	527940010	15920	15920	15920	15920	0
270	20231214	162500	527940010	15920	15920	15920	15920	0
271	20231214	162400	527940010	15920	15920	15920	15920	0
272	20231214	162300	527940010	15920	15920	15920	15920	810
273	20231214	162200	527940010	15920	15920	15920	15920	0
274	20231214	162100	527940010	15920	15920	15920	15920	0
275	20231214	162000	527940010	15920	15920	15920	15920	0
276	20231214	161900	527940010	15920	15920	15920	15920	0
277	20231214	161800	527940010	15920	15920	15920	15920	0
278	20231214	161700	527940010	15920	15920	15920	15920	0
279	20231214	161600	527940010	15920	15920	15920	15920	0
280	20231214	161500	527940010	15920	15920	15920	15920	0
281	20231214	161400	527940010	15920	15920	15920	15920	0
282	20231214	161300	527940010	15920	15920	15920	15920	0
283	20231214	161200	527940010	15920	15920	15920	15920	0
284	20231214	161100	527940010	15920	15920	15920	15920	0
285	20231214	161000	527940010	15920	15920	15920	15920	0
286	20231214	160900	527940010	15920	15920	15920	15920	0
287	20231214	160800	527940010	15920	15920	15920	15920	0
288	20231214	160700	527940010	15920	15920	15920	15920	0
289	20231214	160600	527940010	15920	15920	15920	15920	0
290	20231214	160500	527940010	15920	15920	15920	15920	0
291	20231214	160400	527940010	15920	15920	15920	15920	0
292	20231214	160300	527940010	15920	15920	15920	15920	0
293	20231214	160200	527940010	15920	15920	15920	15920	0
294	20231214	160100	527940010	15920	15920	15920	15920	0
295	20231214	160000	527940010	15920	15920	15920	15920	0
296	20231214	155900	527940010	15920	15920	15920	15920	0
297	20231214	155800	527940010	15920	15920	15920	15920	0
298	20231214	155700	527940010	15920	15920	15920	15920	0
299	20231214	155600	527940010	15920	15920	15920	15920	0
300	20231214	155500	527940010	15920	15920	15920	15920	0
301	20231214	155400	527940010	15920	15920	15920	15920	0
302	20231214	155300	527940010	15920	15920	15920	15920	810
303	20231214	155200	527940010	15920	15920	15920	15920	0
304	20231214	155100	527940010	15920	15920	15920	15920	0
305	20231214	155000	527940010	15920	15920	15920	15920	0
306	20231214	154900	527940010	15920	15920	15920	15920	0
307	20231214	154800	527940010	15920	15920	15920	15920	0
308	20231214	154700	527940010	15920	15920	15920	15920	0
309	20231214	154600	527940010	15920	15920	15920	15920	0
310	20231214	154500	527940010	15920	15920	15920	15920	0
311	20231214	154400	527940010	15920	15920	15920	15920	0
312	20231214	154300	527940010	15920	15920	15920	15920	0
313	20231214	154200	527940010	15920	15920	15920	15920	0
314	20231214	154100	527940010	15920	15920	15920	15920	0
315	20231214	154000	527940010	15920	15920	15920	15920	0
316	20231214	153900	527940010	15920	15920	15920	15920	0
317	20231214	153800	527940010	15920	15920	15920	15920	0
318	20231214	153700	527940010	15920	15920	15920	15920	0
319	20231214	153600	527940010	15920	15920	15920	15920	0
320	20231214	153500	527940010	15920	15920	15920	15920	0
321	20231214	153400	527940010	15920	15920	15920	15920	0
322	20231214	153300	527940010	15920	15920	15920	15920	0
323	20231214	153200	527940010	15920	15920	15920	15920	0
324	20231214	153100	527940010	15920	15920	15920	15920	0
325	20231214	153000	527940010	15920	15920	15920	15920	810
326	20231214	152900	515044810	15940	15940	15940	15940	0
327	20231214	152800	515044810	15940	15940	15940	15940	0
328	20231214	152700	515044810	15940	15940	15940	15940	0
329	20231214	152600	515044810	15940	15940	15940	15940	0
330	20231214	152500	515044810	15940	15940	15940	15940	0
331	20231214	152400	515044810	15940	15940	15940	15940	0
332	20231214	152300	515044810	15940	15940	15940	15940	0
333	20231214	152200	515044810	15940	15940	15940	15940	0
334	20231214	152100	515044810	15940	15940	15940	15940	0
335	20231214	152000	515044810	15940	15940	15940	15940	0
336	20231214	151900	515044810	15940	15940	15940	15940	0
337	20231214	151800	515044810	15940	15940	15940	15940	96
338	20231214	151700	513514570	15940	15940	15940	15940	12
339	20231214	151600	513323290	15950	15940	15950	15940	2
340	20231214	151500	513291400	15940	15940	15940	15940	3
341	20231214	151400	513243580	15950	15950	15950	15950	2
342	20231214	151300	513211680	15940	15940	15940	15940	2
343	20231214	151200	513179800	15960	15940	15960	15940	12
344	20231214	151100	512988480	15940	15950	15950	15940	6
345	20231214	151000	512892800	15980	15980	15980	15980	0
346	20231214	150900	512892800	15980	15980	15980	15980	1
347	20231214	150800	512876820	16000	15950	16000	15950	42
348	20231214	150700	512205300	15950	15930	15950	15930	10
349	20231214	150600	512045960	15950	15950	15950	15950	3
350	20231214	150500	511998110	15940	15940	15940	15940	2
351	20231214	150400	511966230	15940	15940	15940	15940	2
352	20231214	150300	511934350	15940	15940	15940	15940	2
353	20231214	150200	511902470	15930	15950	15950	15930	9
354	20231214	150100	511759000	15950	15950	15950	15950	2
355	20231214	150000	511727100	15950	15950	15950	15950	5
356	20231214	145900	511647350	15950	15950	15950	15950	2
357	20231214	145800	511615450	15950	15950	15950	15950	3
358	20231214	145700	511567600	15950	15930	15950	15930	11
359	20231214	145600	511392330	15950	15950	15950	15950	2
360	20231214	145500	511360430	15950	15940	15950	15940	3
361	20231214	145400	511312600	15960	15940	15960	15940	4
362	20231214	145300	511248810	15930	15930	15930	15930	2
363	20231214	145200	511216950	15930	15930	15930	15930	10
364	20231214	145100	511057650	15930	15940	15940	15930	2
365	20231214	145000	511025780	15960	15950	15960	15950	2
366	20231214	144900	510993870	15960	15940	15960	15940	3
367	20231214	144800	510946020	15940	15930	15940	15930	5
368	20231214	144700	510866330	15950	15950	15950	15950	9
369	20231214	144600	510722780	15950	15950	15950	15950	13
370	20231214	144500	510515430	15950	15950	15950	15950	4
371	20231214	144400	510451630	15950	15950	15950	15950	1
372	20231214	144300	510435680	16000	15940	16000	15940	1927
373	20231214	144200	479617000	15930	15930	15930	15930	11
374	20231214	144100	479441770	15930	15930	15930	15930	2
375	20231214	144000	479409910	15930	15930	15930	15930	2
376	20231214	143900	479378050	15930	15930	15930	15930	2
377	20231214	143800	479346190	15930	15930	15930	15930	4
378	20231214	143700	479282470	15930	15930	15930	15930	10
379	20231214	143600	479123170	15930	15930	15930	15930	2
380	20231214	143500	479091310	15930	15930	15930	15930	2
381	20231214	143400	479059450	15930	15930	15930	15930	2
382	20231214	143300	479027590	15930	15930	15930	15930	3
383	20231214	143200	478979800	15930	15930	15930	15930	11
384	20231214	143100	478804570	15930	15930	15930	15930	4
385	20231214	143000	478740850	15930	15930	15930	15930	3
386	20231214	142900	478693060	15990	15990	15990	15990	0
387	20231214	142800	478693060	15990	15930	15990	15930	8
388	20231214	142700	478565360	15930	15930	15930	15930	10
389	20231214	142600	478406060	15930	15930	15930	15930	0
390	20231214	142500	478406060	15930	15930	15930	15930	1
391	20231214	142400	478390130	15940	15940	15940	15940	1
392	20231214	142300	478374190	15940	15940	15940	15940	0
393	20231214	142200	478374190	15940	15940	15940	15940	8
394	20231214	142100	478246670	15940	15940	15940	15940	0
395	20231214	142000	478246670	15940	15940	15940	15940	0
396	20231214	141900	478246670	15940	15940	15940	15940	1
397	20231214	141800	478230730	15940	15940	15940	15940	1
398	20231214	141700	478214790	15940	15940	15940	15940	9
399	20231214	141600	478071330	15940	15940	15940	15940	710
400	20231214	141500	466753930	15940	15940	15940	15940	0
401	20231214	141400	466753930	15940	15940	15940	15940	3
402	20231214	141300	466706110	15940	15940	15940	15940	158
403	20231214	141200	464187590	15940	15940	15940	15940	9
404	20231214	141100	464044130	15940	15940	15940	15940	1
405	20231214	141000	464028190	15940	15940	15940	15940	0
406	20231214	140900	464028190	15940	15940	15940	15940	0
407	20231214	140800	464028190	15940	15940	15940	15940	0
408	20231214	140700	464028190	15940	15940	15940	15940	8
409	20231214	140600	463900670	15940	15940	15940	15940	0
410	20231214	140500	463900670	15940	15940	15940	15940	1
411	20231214	140400	463884730	15940	15940	15940	15940	0
412	20231214	140300	463884730	15940	15940	15940	15940	9
413	20231214	140200	463741270	15940	15940	15940	15940	0
414	20231214	140100	463741270	15940	15940	15940	15940	1
415	20231214	140000	463725330	15940	15940	15940	15940	0
416	20231214	135900	463725330	15940	15940	15940	15940	0
417	20231214	135800	463725330	15940	15940	15940	15940	9
418	20231214	135700	463581870	15940	15940	15940	15940	0
419	20231214	135600	463581870	15940	15940	15940	15940	0
420	20231214	135500	463581870	15940	15940	15940	15940	0
421	20231214	135400	463581870	15940	15940	15940	15940	1
422	20231214	135300	463565930	15940	15940	15940	15940	9
423	20231214	135200	463422470	15980	15970	15980	15970	2
424	20231214	135100	463390520	15940	15940	15940	15940	386
425	20231214	135000	457237680	15940	15940	15940	15940	0
426	20231214	134900	457237680	15940	15940	15940	15940	1
427	20231214	134800	457221740	15940	15940	15940	15940	10
428	20231214	134700	457062340	15940	15950	15950	15940	17
429	20231214	134600	456791200	15950	15950	15950	15950	0
430	20231214	134500	456791200	15950	15950	15950	15950	1
431	20231214	134400	456775250	15960	15960	15960	15960	1
432	20231214	134300	456759290	15950	15950	15950	15950	8
433	20231214	134200	456631690	15950	15950	15950	15950	0
434	20231214	134100	456631690	15950	15950	15950	15950	0
435	20231214	134000	456631690	15950	15950	15950	15950	0
436	20231214	133900	456631690	15950	15950	15950	15950	0
437	20231214	133800	456631690	15950	15950	15950	15950	10
438	20231214	133700	456472190	15950	15950	15950	15950	0
439	20231214	133600	456472190	15950	15950	15950	15950	1
440	20231214	133500	456456240	15960	15960	15960	15960	0
441	20231214	133400	456456240	15960	15960	15960	15960	1
442	20231214	133300	456440280	15950	15950	15950	15950	10
443	20231214	133200	456280780	15950	15950	15950	15950	0
444	20231214	133100	456280780	15950	15950	15950	15950	0
445	20231214	133000	456280780	15950	15950	15950	15950	0
446	20231214	132900	456280780	15950	15950	15950	15950	1
447	20231214	132800	456264830	15950	15950	15950	15950	8
448	20231214	132700	456137230	15990	15960	15990	15960	5
449	20231214	132600	456057350	15960	15960	15960	15960	1
450	20231214	132500	456041390	15950	15950	15950	15950	1
451	20231214	132400	456025440	15950	15950	15950	15950	0
452	20231214	132300	456025440	15950	15950	15950	15950	8
453	20231214	132200	455897840	15960	15960	15960	15960	0
454	20231214	132100	455897840	15960	15960	15960	15960	0
455	20231214	132000	455897840	15960	15960	15960	15960	1
456	20231214	131900	455881880	15960	15960	15960	15960	2
457	20231214	131800	455849960	15950	15960	15960	15950	11
458	20231214	131700	455674500	15950	15970	15970	15950	3
459	20231214	131600	455626620	15960	15960	15960	15960	1
460	20231214	131500	455610660	15950	15950	15950	15950	0
461	20231214	131400	455610660	15950	15950	15950	15950	0
462	20231214	131300	455610660	15950	15960	15960	15950	9
463	20231214	131200	455467090	15960	15960	15960	15960	0
464	20231214	131100	455467090	15960	15960	15960	15960	0
465	20231214	131000	455467090	15960	15960	15960	15960	0
466	20231214	130900	455467090	15960	15960	15960	15960	0
467	20231214	130800	455467090	15960	15970	15970	15960	9
468	20231214	130700	455323430	15990	15980	15990	15980	10
469	20231214	130600	455163540	15970	15970	15970	15970	2
470	20231214	130500	455131600	15970	15970	15970	15970	2
471	20231214	130400	455099660	15960	15960	15960	15960	0
472	20231214	130300	455099660	15960	15960	15960	15960	8
473	20231214	130200	454971980	15950	15950	15950	15950	0
474	20231214	130100	454971980	15950	15950	15950	15950	1
475	20231214	130000	454956030	15950	15950	15950	15950	0
476	20231214	125900	454956030	15950	15950	15950	15950	0
477	20231214	125800	454956030	15950	15950	15950	15950	8
478	20231214	125700	454828430	15950	15950	15950	15950	0
479	20231214	125600	454828430	15950	15950	15950	15950	30
480	20231214	125500	454349930	15940	15970	15980	15940	102
481	20231214	125400	452723980	15940	15980	15980	15940	9
482	20231214	125300	452580240	15980	15980	15980	15980	0
483	20231214	125200	452580240	15980	15980	15980	15980	0
484	20231214	125100	452580240	15980	15980	15980	15980	1
485	20231214	125000	452564260	15980	15980	15980	15980	4
486	20231214	124900	452500340	15980	15980	15980	15980	8
487	20231214	124800	452372500	15990	15990	15990	15990	2
488	20231214	124700	452340520	15990	15990	15990	15990	0
489	20231214	124600	452340520	15990	15990	15990	15990	0
490	20231214	124500	452340520	15990	15990	15990	15990	10
491	20231214	124400	452180620	15980	15940	15980	15940	60
492	20231214	124300	451222150	15980	15980	15980	15980	0
493	20231214	124200	451222150	15980	15980	15980	15980	0
494	20231214	124100	451222150	15980	15980	15980	15980	0
495	20231214	124000	451222150	15980	15970	15980	15970	6
496	20231214	123900	451126280	15950	15960	15960	15950	9
497	20231214	123800	450982720	15950	15950	15950	15950	0
498	20231214	123700	450982720	15950	15950	15950	15950	0
499	20231214	123600	450982720	15950	15960	15960	15950	252
500	20231214	123500	446963260	15960	15960	15960	15960	0
501	20231214	123400	446963260	15960	15960	15960	15960	8
502	20231214	123300	446835580	15970	15970	15970	15970	1
503	20231214	123200	446819610	15960	15960	15960	15960	0
504	20231214	123100	446819610	15960	15960	15960	15960	0
505	20231214	123000	446819610	15960	15960	15960	15960	0
506	20231214	122900	446819610	15960	15960	15960	15960	8
507	20231214	122800	446691930	15960	15960	15960	15960	0
508	20231214	122700	446691930	15960	15960	15960	15960	1
509	20231214	122600	446675970	15960	15960	15960	15960	0
510	20231214	122500	446675970	15960	15960	15960	15960	0
511	20231214	122400	446675970	15960	15970	15970	15960	9
512	20231214	122300	446532260	15970	15970	15970	15970	8
513	20231214	122200	446404500	15970	15970	15970	15970	1
514	20231214	122100	446388530	15980	15980	15980	15980	0
515	20231214	122000	446388530	15980	15980	15980	15980	0
516	20231214	121900	446388530	15980	15980	15980	15980	8
517	20231214	121800	446260690	15980	15980	15980	15980	0
518	20231214	121700	446260690	15980	15980	15980	15980	0
519	20231214	121600	446260690	15980	15980	15980	15980	0
520	20231214	121500	446260690	15980	15980	15980	15980	0
521	20231214	121400	446260690	15980	15980	15980	15980	8
522	20231214	121300	446132850	15980	15980	15980	15980	0
523	20231214	121200	446132850	15980	15990	15990	15980	160
524	20231214	121100	443574460	15980	15980	15980	15980	0
525	20231214	121000	443574460	15980	15980	15980	15980	0
526	20231214	120900	443574460	15980	15980	15980	15980	9
527	20231214	120800	443430640	15980	15980	15980	15980	0
528	20231214	120700	443430640	15980	15980	15980	15980	2
529	20231214	120600	443398680	15980	15980	15980	15980	0
530	20231214	120500	443398680	15980	15980	15980	15980	0
531	20231214	120400	443398680	15980	15990	15990	15980	18
532	20231214	120300	443110940	15980	15980	15980	15980	0
533	20231214	120200	443110940	15980	15990	15990	15980	2
534	20231214	120100	443078970	15940	15940	15940	15940	0
535	20231214	120000	443078970	15940	15940	15940	15940	0
536	20231214	115900	443078970	15940	15990	15990	15940	9
537	20231214	115800	442935430	15990	15980	15990	15980	4
538	20231214	115700	442871490	15970	15970	15970	15970	0
539	20231214	115600	442871490	15970	15970	15970	15970	0
540	20231214	115500	442871490	15970	15950	15970	15950	2
541	20231214	115400	442839570	15940	15940	15940	15940	9
542	20231214	115300	442696110	15940	15940	15940	15940	1
543	20231214	115200	442680170	15940	15940	15940	15940	0
544	20231214	115100	442680170	15940	15940	15940	15940	1
545	20231214	115000	442664230	15940	15940	15940	15940	0
546	20231214	114900	442664230	15940	15940	15940	15940	8
547	20231214	114800	442536710	15940	15940	15940	15940	0
548	20231214	114700	442536710	15940	15940	15940	15940	0
549	20231214	114600	442536710	15940	15940	15940	15940	0
550	20231214	114500	442536710	15940	15940	15940	15940	0
551	20231214	114400	442536710	15940	15940	15940	15940	8
552	20231214	114300	442409190	15930	15930	15930	15930	0
553	20231214	114200	442409190	15930	15930	15930	15930	0
554	20231214	114100	442409190	15930	15930	15930	15930	0
555	20231214	114000	442409190	15930	15940	15940	15930	9
556	20231214	113900	442265780	15940	15940	15940	15940	0
557	20231214	113800	442265780	15940	15940	15940	15940	0
558	20231214	113700	442265780	15940	15940	15940	15940	0
559	20231214	113600	442265780	15940	15940	15940	15940	0
560	20231214	113500	442265780	15940	15940	15940	15940	8
561	20231214	113400	442138260	15940	15940	15940	15940	0
562	20231214	113300	442138260	15940	15940	15940	15940	0
563	20231214	113200	442138260	15940	15940	15940	15940	1
564	20231214	113100	442122320	15940	15940	15940	15940	0
565	20231214	113000	442122320	15940	15940	15940	15940	9
566	20231214	112900	441978860	15930	15930	15930	15930	0
567	20231214	112800	441978860	15930	15930	15930	15930	0
568	20231214	112700	441978860	15930	15930	15930	15930	0
569	20231214	112600	441978860	15930	15930	15930	15930	0
570	20231214	112500	441978860	15930	15930	15930	15930	8
571	20231214	112400	441851420	15930	15930	15930	15930	0
572	20231214	112300	441851420	15930	15940	15940	15930	65
573	20231214	112200	440815400	15940	15940	15940	15940	0
574	20231214	112100	440815400	15940	15940	15940	15940	0
575	20231214	112000	440815400	15940	15950	15950	15940	8
576	20231214	111900	440687820	15950	15950	15950	15950	0
577	20231214	111800	440687820	15950	15950	15950	15950	0
578	20231214	111700	440687820	15950	15950	15950	15950	0
579	20231214	111600	440687820	15950	15950	15950	15950	0
580	20231214	111500	440687820	15950	15950	15950	15950	9
581	20231214	111400	440544270	15950	15950	15950	15950	1
582	20231214	111300	440528320	15960	15960	15960	15960	0
583	20231214	111200	440528320	15960	15960	15960	15960	11
584	20231214	111100	440352760	15960	15950	15960	15950	151
585	20231214	111000	437942810	15940	15940	15940	15940	18
586	20231214	110900	437655890	15960	15960	15960	15960	0
587	20231214	110800	437655890	15960	15960	15960	15960	0
588	20231214	110700	437655890	15960	15950	15960	15950	26
589	20231214	110600	437241090	15960	15960	15960	15960	14
590	20231214	110500	437017650	15950	15950	15950	15950	8
591	20231214	110400	436890050	15950	15950	15950	15950	9
592	20231214	110300	436746500	15940	15940	15940	15940	0
593	20231214	110200	436746500	15940	15940	15940	15940	0
594	20231214	110100	436746500	15940	15940	15940	15940	0
595	20231214	110000	436746500	15940	15940	15940	15940	9
596	20231214	105900	436603040	15940	15940	15940	15940	0
597	20231214	105800	436603040	15940	15940	15940	15940	0
598	20231214	105700	436603040	15940	15960	15960	15940	433
599	20231214	105600	429699540	15970	15970	15970	15970	0
600	20231214	105500	429699540	15970	15990	15990	15970	10
601	20231214	105400	429539810	15990	15990	15990	15990	0
602	20231214	105300	429539810	15990	15990	15990	15990	160
603	20231214	105200	426981410	15990	15990	15990	15990	0
604	20231214	105100	426981410	15990	15990	15990	15990	33
605	20231214	105000	426453740	15950	15950	15950	15950	8
606	20231214	104900	426326140	15950	15950	15950	15950	0
607	20231214	104800	426326140	15950	15950	15950	15950	0
608	20231214	104700	426326140	15950	15950	15950	15950	0
609	20231214	104600	426326140	15950	15950	15950	15950	0
610	20231214	104500	426326140	15950	15950	15950	15950	9
611	20231214	104400	426182590	15990	15990	15990	15990	0
612	20231214	104300	426182590	15990	15990	15990	15990	0
613	20231214	104200	426182590	15990	15990	15990	15990	2
614	20231214	104100	426150610	15940	15940	15940	15940	0
615	20231214	104000	426150610	15940	15990	15990	15940	10
616	20231214	103900	425991110	15940	15940	15940	15940	0
617	20231214	103800	425991110	15940	15940	15940	15940	0
618	20231214	103700	425991110	15940	15940	15940	15940	0
619	20231214	103600	425991110	15940	15940	15940	15940	0
620	20231214	103500	425991110	15940	15940	15940	15940	8
621	20231214	103400	425863590	15940	15940	15940	15940	0
622	20231214	103300	425863590	15940	15940	15940	15940	0
623	20231214	103200	425863590	15940	15940	15940	15940	0
624	20231214	103100	425863590	15940	15970	15970	15940	9
625	20231214	103000	425720070	15970	15970	15970	15970	0
626	20231214	102900	425720070	15970	15970	15970	15970	0
627	20231214	102800	425720070	15970	15970	15970	15970	0
628	20231214	102700	425720070	15970	15970	15970	15970	1
629	20231214	102600	425704100	15940	15940	15940	15940	8
630	20231214	102500	425576580	15970	15970	15970	15970	0
631	20231214	102400	425576580	15970	15970	15970	15970	150
632	20231214	102300	423181080	15940	15940	15940	15940	0
633	20231214	102200	423181080	15940	15940	15940	15940	0
634	20231214	102100	423181080	15940	15940	15940	15940	109
635	20231214	102000	421443620	15940	15940	15940	15940	0
636	20231214	101900	421443620	15940	15940	15940	15940	0
637	20231214	101800	421443620	15940	15940	15940	15940	0
638	20231214	101700	421443620	15940	15940	15940	15940	0
639	20231214	101600	421443620	15940	15950	15950	15940	157
640	20231214	101500	418939720	15950	15950	15950	15950	0
641	20231214	101400	418939720	15950	15950	15950	15950	0
642	20231214	101300	418939720	15950	15950	15950	15950	0
643	20231214	101200	418939720	15950	15950	15950	15950	0
644	20231214	101100	418939720	15950	15950	15950	15950	8
645	20231214	101000	418812120	15990	15990	15990	15990	1
646	20231214	100900	418796130	15950	15950	15950	15950	0
647	20231214	100800	418796130	15950	15950	15950	15950	0
648	20231214	100700	418796130	15950	15950	15950	15950	0
649	20231214	100600	418796130	15950	15960	15960	15950	9
650	20231214	100500	418652560	15960	15960	15960	15960	580
651	20231214	100400	409395760	15960	15960	15960	15960	0
652	20231214	100300	409395760	15960	15960	15960	15960	0
653	20231214	100200	409395760	15960	15960	15960	15960	0
654	20231214	100100	409395760	15960	15960	15960	15960	9
655	20231214	100000	409252120	15960	15980	15980	15960	1500
656	20231214	095900	385307460	16000	16000	16000	16000	0
657	20231214	095800	385307460	16000	16000	16000	16000	9
658	20231214	095700	385163460	15970	15970	15970	15970	0
659	20231214	095600	385163460	15970	15970	15970	15970	8
660	20231214	095500	385035700	15970	16000	16000	15970	51
661	20231214	095400	384221200	16000	16000	16000	16000	0
662	20231214	095300	384221200	16000	16000	16000	16000	1
663	20231214	095200	384205200	15970	15970	15970	15970	0
664	20231214	095100	384205200	15970	15970	15970	15970	9
665	20231214	095000	384061470	15970	15970	15970	15970	0
666	20231214	094900	384061470	15970	15970	15970	15970	10
667	20231214	094800	383901770	16000	16000	16000	16000	18
668	20231214	094700	383613770	15980	15980	15980	15980	234
669	20231214	094600	379874450	15980	15980	15980	15980	8
670	20231214	094500	379746610	15980	15980	15980	15980	36
671	20231214	094400	379171330	15980	15980	15980	15980	3
672	20231214	094300	379123390	15980	15980	15980	15980	0
673	20231214	094200	379123390	15980	15980	15980	15980	0
674	20231214	094100	379123390	15980	15990	15990	15980	9
675	20231214	094000	378979560	15990	15990	15990	15990	10
676	20231214	093900	378819660	15990	15990	15990	15990	6
677	20231214	093800	378723720	15980	15980	15980	15980	0
678	20231214	093700	378723720	15980	15980	15980	15980	0
679	20231214	093600	378723720	15980	15990	15990	15980	111
680	20231214	093500	376949920	15990	15990	15990	15990	0
681	20231214	093400	376949920	15990	15990	15990	15990	0
682	20231214	093300	376949920	15990	15990	15990	15990	2
683	20231214	093200	376917940	15990	15990	15990	15990	1
684	20231214	093100	376901950	15980	15980	15980	15980	77
685	20231214	093000	375671490	15980	15980	15980	15980	0
686	20231214	092900	375671490	15980	15980	15980	15980	14
687	20231214	092800	375447770	16010	16030	16030	16010	166
688	20231214	092700	372787110	16030	16030	16030	16030	0
689	20231214	092600	372787110	16030	16000	16030	16000	1674
690	20231214	092500	346002940	16000	16000	16000	16000	3479
691	20231214	092400	290338940	16000	16010	16020	16000	3228
692	20231214	092300	238690890	16000	16000	16000	16000	4179
693	20231214	092200	171826890	16000	16000	16000	16000	50
694	20231214	092100	171026890	16000	16000	16000	16000	784
695	20231214	092000	158482890	16000	16000	16000	16000	0
696	20231214	091900	158482890	16000	16000	16000	16000	0
697	20231214	091800	158482890	16000	16000	16000	16000	0
698	20231214	091700	158482890	16000	16000	16000	16000	5033
699	20231214	091600	77954890	15960	15960	15960	15960	0
700	20231214	091500	77954890	15960	15960	15960	15960	20
701	20231214	091400	77635690	15960	15960	15960	15960	0
702	20231214	091300	77635690	15960	15960	15960	15960	0
703	20231214	091200	77635690	15960	15960	15960	15960	27
704	20231214	091100	77204770	15960	15960	15960	15960	0
705	20231214	091000	77204770	15960	15960	15960	15960	100
706	20231214	090900	75608770	15960	15960	15960	15960	5
707	20231214	090800	75528970	15960	15960	15960	15960	0
708	20231214	090700	75528970	15960	15960	15960	15960	0
709	20231214	090600	75528970	15960	16000	16000	15960	388
710	20231214	090500	69322970	16000	16000	16000	16000	1660
711	20231214	090400	42762970	16000	16000	16000	16000	2
712	20231214	090300	42730970	16020	15990	16020	15990	2639
713	20231214	090200	479700	15990	15990	15990	15990	0
714	20231214	090100	479700	15990	15990	15990	15990	0
715	20231214	090000	479700	15990	15990	15990	15990	30