KissMeData/403550/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212000	550022420	15180	15180	15180	15180	324
3	20231222	211900	550022420	15180	15180	15180	15180	0
4	20231222	211800	550022420	15180	15180	15180	15180	0
5	20231222	211700	550022420	15180	15180	15180	15180	0
6	20231222	211600	550022420	15180	15180	15180	15180	0
7	20231222	211500	550022420	15180	15180	15180	15180	0
8	20231222	211400	550022420	15180	15180	15180	15180	0
9	20231222	211300	550022420	15180	15180	15180	15180	0
10	20231222	211200	550022420	15180	15180	15180	15180	0
11	20231222	211100	550022420	15180	15180	15180	15180	0
12	20231222	211000	550022420	15180	15180	15180	15180	0
13	20231222	210900	550022420	15180	15180	15180	15180	0
14	20231222	210800	550022420	15180	15180	15180	15180	0
15	20231222	210700	550022420	15180	15180	15180	15180	0
16	20231222	210600	550022420	15180	15180	15180	15180	0
17	20231222	210500	550022420	15180	15180	15180	15180	0
18	20231222	210400	550022420	15180	15180	15180	15180	0
19	20231222	210300	550022420	15180	15180	15180	15180	0
20	20231222	210200	550022420	15180	15180	15180	15180	0
21	20231222	210100	550022420	15180	15180	15180	15180	0
22	20231222	210000	550022420	15180	15180	15180	15180	0
23	20231222	205900	550022420	15180	15180	15180	15180	0
24	20231222	205800	550022420	15180	15180	15180	15180	0
25	20231222	205700	550022420	15180	15180	15180	15180	0
26	20231222	205600	550022420	15180	15180	15180	15180	0
27	20231222	205500	550022420	15180	15180	15180	15180	0
28	20231222	205400	550022420	15180	15180	15180	15180	0
29	20231222	205300	550022420	15180	15180	15180	15180	0
30	20231222	205200	550022420	15180	15180	15180	15180	0
31	20231222	205100	550022420	15180	15180	15180	15180	0
32	20231222	205000	550022420	15180	15180	15180	15180	324
33	20231222	204900	550022420	15180	15180	15180	15180	0
34	20231222	204800	550022420	15180	15180	15180	15180	0
35	20231222	204700	550022420	15180	15180	15180	15180	0
36	20231222	204600	550022420	15180	15180	15180	15180	0
37	20231222	204500	550022420	15180	15180	15180	15180	0
38	20231222	204400	550022420	15180	15180	15180	15180	0
39	20231222	204300	550022420	15180	15180	15180	15180	0
40	20231222	204200	550022420	15180	15180	15180	15180	0
41	20231222	204100	550022420	15180	15180	15180	15180	0
42	20231222	204000	550022420	15180	15180	15180	15180	0
43	20231222	203900	550022420	15180	15180	15180	15180	0
44	20231222	203800	550022420	15180	15180	15180	15180	0
45	20231222	203700	550022420	15180	15180	15180	15180	0
46	20231222	203600	550022420	15180	15180	15180	15180	0
47	20231222	203500	550022420	15180	15180	15180	15180	0
48	20231222	203400	550022420	15180	15180	15180	15180	0
49	20231222	203300	550022420	15180	15180	15180	15180	0
50	20231222	203200	550022420	15180	15180	15180	15180	0
51	20231222	203100	550022420	15180	15180	15180	15180	0
52	20231222	203000	550022420	15180	15180	15180	15180	0
53	20231222	202900	550022420	15180	15180	15180	15180	0
54	20231222	202800	550022420	15180	15180	15180	15180	0
55	20231222	202700	550022420	15180	15180	15180	15180	0
56	20231222	202600	550022420	15180	15180	15180	15180	0
57	20231222	202500	550022420	15180	15180	15180	15180	0
58	20231222	202400	550022420	15180	15180	15180	15180	0
59	20231222	202300	550022420	15180	15180	15180	15180	0
60	20231222	202200	550022420	15180	15180	15180	15180	0
61	20231222	202100	550022420	15180	15180	15180	15180	0
62	20231222	202000	550022420	15180	15180	15180	15180	324
63	20231222	201900	550022420	15180	15180	15180	15180	0
64	20231222	201800	550022420	15180	15180	15180	15180	0
65	20231222	201700	550022420	15180	15180	15180	15180	0
66	20231222	201600	550022420	15180	15180	15180	15180	0
67	20231222	201500	550022420	15180	15180	15180	15180	0
68	20231222	201400	550022420	15180	15180	15180	15180	0
69	20231222	201300	550022420	15180	15180	15180	15180	0
70	20231222	201200	550022420	15180	15180	15180	15180	0
71	20231222	201100	550022420	15180	15180	15180	15180	0
72	20231222	201000	550022420	15180	15180	15180	15180	0
73	20231222	200900	550022420	15180	15180	15180	15180	0
74	20231222	200800	550022420	15180	15180	15180	15180	0
75	20231222	200700	550022420	15180	15180	15180	15180	0
76	20231222	200600	550022420	15180	15180	15180	15180	0
77	20231222	200500	550022420	15180	15180	15180	15180	0
78	20231222	200400	550022420	15180	15180	15180	15180	0
79	20231222	200300	550022420	15180	15180	15180	15180	0
80	20231222	200200	550022420	15180	15180	15180	15180	0
81	20231222	200100	550022420	15180	15180	15180	15180	0
82	20231222	200000	550022420	15180	15180	15180	15180	0
83	20231222	195900	550022420	15180	15180	15180	15180	0
84	20231222	195800	550022420	15180	15180	15180	15180	0
85	20231222	195700	550022420	15180	15180	15180	15180	0
86	20231222	195600	550022420	15180	15180	15180	15180	0
87	20231222	195500	550022420	15180	15180	15180	15180	0
88	20231222	195400	550022420	15180	15180	15180	15180	0
89	20231222	195300	550022420	15180	15180	15180	15180	0
90	20231222	195200	550022420	15180	15180	15180	15180	0
91	20231222	195100	550022420	15180	15180	15180	15180	0
92	20231222	195000	550022420	15180	15180	15180	15180	324
93	20231222	194900	550022420	15180	15180	15180	15180	0
94	20231222	194800	550022420	15180	15180	15180	15180	0
95	20231222	194700	550022420	15180	15180	15180	15180	0
96	20231222	194600	550022420	15180	15180	15180	15180	0
97	20231222	194500	550022420	15180	15180	15180	15180	0
98	20231222	194400	550022420	15180	15180	15180	15180	0
99	20231222	194300	550022420	15180	15180	15180	15180	0
100	20231222	194200	550022420	15180	15180	15180	15180	0
101	20231222	194100	550022420	15180	15180	15180	15180	0
102	20231222	194000	550022420	15180	15180	15180	15180	0
103	20231222	193900	550022420	15180	15180	15180	15180	0
104	20231222	193800	550022420	15180	15180	15180	15180	0
105	20231222	193700	550022420	15180	15180	15180	15180	0
106	20231222	193600	550022420	15180	15180	15180	15180	0
107	20231222	193500	550022420	15180	15180	15180	15180	0
108	20231222	193400	550022420	15180	15180	15180	15180	0
109	20231222	193300	550022420	15180	15180	15180	15180	0
110	20231222	193200	550022420	15180	15180	15180	15180	0
111	20231222	193100	550022420	15180	15180	15180	15180	0
112	20231222	193000	550022420	15180	15180	15180	15180	0
113	20231222	192900	550022420	15180	15180	15180	15180	0
114	20231222	192800	550022420	15180	15180	15180	15180	0
115	20231222	192700	550022420	15180	15180	15180	15180	0
116	20231222	192600	550022420	15180	15180	15180	15180	0
117	20231222	192500	550022420	15180	15180	15180	15180	0
118	20231222	192400	550022420	15180	15180	15180	15180	0
119	20231222	192300	550022420	15180	15180	15180	15180	0
120	20231222	192200	550022420	15180	15180	15180	15180	0
121	20231222	192100	550022420	15180	15180	15180	15180	0
122	20231222	192000	550022420	15180	15180	15180	15180	324
123	20231222	191900	550022420	15180	15180	15180	15180	0
124	20231222	191800	550022420	15180	15180	15180	15180	0
125	20231222	191700	550022420	15180	15180	15180	15180	0
126	20231222	191600	550022420	15180	15180	15180	15180	0
127	20231222	191500	550022420	15180	15180	15180	15180	0
128	20231222	191400	550022420	15180	15180	15180	15180	0
129	20231222	191300	550022420	15180	15180	15180	15180	0
130	20231222	191200	550022420	15180	15180	15180	15180	0
131	20231222	191100	550022420	15180	15180	15180	15180	0
132	20231222	191000	550022420	15180	15180	15180	15180	0
133	20231222	190900	550022420	15180	15180	15180	15180	0
134	20231222	190800	550022420	15180	15180	15180	15180	0
135	20231222	190700	550022420	15180	15180	15180	15180	0
136	20231222	190600	550022420	15180	15180	15180	15180	0
137	20231222	190500	550022420	15180	15180	15180	15180	0
138	20231222	190400	550022420	15180	15180	15180	15180	0
139	20231222	190300	550022420	15180	15180	15180	15180	0
140	20231222	190200	550022420	15180	15180	15180	15180	0
141	20231222	190100	550022420	15180	15180	15180	15180	0
142	20231222	190000	550022420	15180	15180	15180	15180	0
143	20231222	185900	550022420	15180	15180	15180	15180	0
144	20231222	185800	550022420	15180	15180	15180	15180	0
145	20231222	185700	550022420	15180	15180	15180	15180	0
146	20231222	185600	550022420	15180	15180	15180	15180	0
147	20231222	185500	550022420	15180	15180	15180	15180	0
148	20231222	185400	550022420	15180	15180	15180	15180	0
149	20231222	185300	550022420	15180	15180	15180	15180	0
150	20231222	185200	550022420	15180	15180	15180	15180	0
151	20231222	185100	550022420	15180	15180	15180	15180	0
152	20231222	185000	550022420	15180	15180	15180	15180	324
153	20231222	184900	550022420	15180	15180	15180	15180	0
154	20231222	184800	550022420	15180	15180	15180	15180	0
155	20231222	184700	550022420	15180	15180	15180	15180	0
156	20231222	184600	550022420	15180	15180	15180	15180	0
157	20231222	184500	550022420	15180	15180	15180	15180	0
158	20231222	184400	550022420	15180	15180	15180	15180	0
159	20231222	184300	550022420	15180	15180	15180	15180	0
160	20231222	184200	550022420	15180	15180	15180	15180	0
161	20231222	184100	550022420	15180	15180	15180	15180	0
162	20231222	184000	550022420	15180	15180	15180	15180	0
163	20231222	183900	550022420	15180	15180	15180	15180	0
164	20231222	183800	550022420	15180	15180	15180	15180	0
165	20231222	183700	550022420	15180	15180	15180	15180	0
166	20231222	183600	550022420	15180	15180	15180	15180	0
167	20231222	183500	550022420	15180	15180	15180	15180	0
168	20231222	183400	550022420	15180	15180	15180	15180	0
169	20231222	183300	550022420	15180	15180	15180	15180	0
170	20231222	183200	550022420	15180	15180	15180	15180	0
171	20231222	183100	550022420	15180	15180	15180	15180	0
172	20231222	183000	550022420	15180	15180	15180	15180	0
173	20231222	182900	550022420	15180	15180	15180	15180	0
174	20231222	182800	550022420	15180	15180	15180	15180	0
175	20231222	182700	550022420	15180	15180	15180	15180	0
176	20231222	182600	550022420	15180	15180	15180	15180	0
177	20231222	182500	550022420	15180	15180	15180	15180	0
178	20231222	182400	550022420	15180	15180	15180	15180	0
179	20231222	182300	550022420	15180	15180	15180	15180	0
180	20231222	182200	550022420	15180	15180	15180	15180	0
181	20231222	182100	550022420	15180	15180	15180	15180	0
182	20231222	182000	550022420	15180	15180	15180	15180	324
183	20231222	181900	550022420	15180	15180	15180	15180	0
184	20231222	181800	550022420	15180	15180	15180	15180	0
185	20231222	181700	550022420	15180	15180	15180	15180	0
186	20231222	181600	550022420	15180	15180	15180	15180	0
187	20231222	181500	550022420	15180	15180	15180	15180	0
188	20231222	181400	550022420	15180	15180	15180	15180	0
189	20231222	181300	550022420	15180	15180	15180	15180	0
190	20231222	181200	550022420	15180	15180	15180	15180	0
191	20231222	181100	550022420	15180	15180	15180	15180	0
192	20231222	181000	550022420	15180	15180	15180	15180	0
193	20231222	180900	550022420	15180	15180	15180	15180	0
194	20231222	180800	550022420	15180	15180	15180	15180	0
195	20231222	180700	550022420	15180	15180	15180	15180	0
196	20231222	180600	550022420	15180	15180	15180	15180	0
197	20231222	180500	550022420	15180	15180	15180	15180	0
198	20231222	180400	550022420	15180	15180	15180	15180	0
199	20231222	180300	550022420	15180	15180	15180	15180	0
200	20231222	180200	550022420	15180	15180	15180	15180	0
201	20231222	180100	550022420	15180	15180	15180	15180	0
202	20231222	180000	550022420	15180	15180	15180	15180	0
203	20231222	175900	550022420	15180	15180	15180	15180	0
204	20231222	175800	550022420	15180	15180	15180	15180	0
205	20231222	175700	550022420	15180	15180	15180	15180	0
206	20231222	175600	550022420	15180	15180	15180	15180	0
207	20231222	175500	550022420	15180	15180	15180	15180	0
208	20231222	175400	550022420	15180	15180	15180	15180	0
209	20231222	175300	550022420	15180	15180	15180	15180	0
210	20231222	175200	550022420	15180	15180	15180	15180	0
211	20231222	175100	550022420	15180	15180	15180	15180	0
212	20231222	175000	550022420	15180	15180	15180	15180	324
213	20231222	174900	550022420	15180	15180	15180	15180	0
214	20231222	174800	550022420	15180	15180	15180	15180	0
215	20231222	174700	550022420	15180	15180	15180	15180	0
216	20231222	174600	550022420	15180	15180	15180	15180	0
217	20231222	174500	550022420	15180	15180	15180	15180	0
218	20231222	174400	550022420	15180	15180	15180	15180	0
219	20231222	174300	550022420	15180	15180	15180	15180	0
220	20231222	174200	550022420	15180	15180	15180	15180	0
221	20231222	174100	550022420	15180	15180	15180	15180	0
222	20231222	174000	550022420	15180	15180	15180	15180	0
223	20231222	173900	550022420	15180	15180	15180	15180	0
224	20231222	173800	550022420	15180	15180	15180	15180	0
225	20231222	173700	550022420	15180	15180	15180	15180	0
226	20231222	173600	550022420	15180	15180	15180	15180	0
227	20231222	173500	550022420	15180	15180	15180	15180	0
228	20231222	173400	550022420	15180	15180	15180	15180	0
229	20231222	173300	550022420	15180	15180	15180	15180	0
230	20231222	173200	550022420	15180	15180	15180	15180	0
231	20231222	173100	550022420	15180	15180	15180	15180	0
232	20231222	173000	550022420	15180	15180	15180	15180	0
233	20231222	172900	550022420	15180	15180	15180	15180	0
234	20231222	172800	550022420	15180	15180	15180	15180	0
235	20231222	172700	550022420	15180	15180	15180	15180	0
236	20231222	172600	550022420	15180	15180	15180	15180	0
237	20231222	172500	550022420	15180	15180	15180	15180	0
238	20231222	172400	550022420	15180	15180	15180	15180	0
239	20231222	172300	550022420	15180	15180	15180	15180	0
240	20231222	172200	550022420	15180	15180	15180	15180	0
241	20231222	172100	550022420	15180	15180	15180	15180	0
242	20231222	172000	550022420	15180	15180	15180	15180	324
243	20231222	171900	550022420	15180	15180	15180	15180	0
244	20231222	171800	550022420	15180	15180	15180	15180	0
245	20231222	171700	550022420	15180	15180	15180	15180	0
246	20231222	171600	550022420	15180	15180	15180	15180	0
247	20231222	171500	550022420	15180	15180	15180	15180	0
248	20231222	171400	550022420	15180	15180	15180	15180	0
249	20231222	171300	550022420	15180	15180	15180	15180	0
250	20231222	171200	550022420	15180	15180	15180	15180	0
251	20231222	171100	550022420	15180	15180	15180	15180	0
252	20231222	171000	550022420	15180	15180	15180	15180	0
253	20231222	170900	550022420	15180	15180	15180	15180	0
254	20231222	170800	550022420	15180	15180	15180	15180	0
255	20231222	170700	550022420	15180	15180	15180	15180	0
256	20231222	170600	550022420	15180	15180	15180	15180	0
257	20231222	170500	550022420	15180	15180	15180	15180	0
258	20231222	170400	550022420	15180	15180	15180	15180	0
259	20231222	170300	550022420	15180	15180	15180	15180	0
260	20231222	170200	550022420	15180	15180	15180	15180	0
261	20231222	170100	550022420	15180	15180	15180	15180	0
262	20231222	170000	550022420	15180	15180	15180	15180	0
263	20231222	165900	550022420	15180	15180	15180	15180	0
264	20231222	165800	550022420	15180	15180	15180	15180	0
265	20231222	165700	550022420	15180	15180	15180	15180	0
266	20231222	165600	550022420	15180	15180	15180	15180	0
267	20231222	165500	550022420	15180	15180	15180	15180	0
268	20231222	165400	550022420	15180	15180	15180	15180	0
269	20231222	165300	550022420	15180	15180	15180	15180	0
270	20231222	165200	550022420	15180	15180	15180	15180	0
271	20231222	165100	550022420	15180	15180	15180	15180	0
272	20231222	165000	550022420	15180	15180	15180	15180	324
273	20231222	164900	550022420	15180	15180	15180	15180	0
274	20231222	164800	550022420	15180	15180	15180	15180	0
275	20231222	164700	550022420	15180	15180	15180	15180	0
276	20231222	164600	550022420	15180	15180	15180	15180	0
277	20231222	164500	550022420	15180	15180	15180	15180	0
278	20231222	164400	550022420	15180	15180	15180	15180	0
279	20231222	164300	550022420	15180	15180	15180	15180	0
280	20231222	164200	550022420	15180	15180	15180	15180	0
281	20231222	164100	550022420	15180	15180	15180	15180	0
282	20231222	164000	550022420	15180	15180	15180	15180	0
283	20231222	163900	550022420	15180	15180	15180	15180	0
284	20231222	163800	550022420	15180	15180	15180	15180	0
285	20231222	163700	550022420	15180	15180	15180	15180	0
286	20231222	163600	550022420	15180	15180	15180	15180	0
287	20231222	163500	550022420	15180	15180	15180	15180	0
288	20231222	163400	550022420	15180	15180	15180	15180	0
289	20231222	163300	550022420	15180	15180	15180	15180	0
290	20231222	163200	550022420	15180	15180	15180	15180	0
291	20231222	163100	550022420	15180	15180	15180	15180	0
292	20231222	163000	550022420	15180	15180	15180	15180	0
293	20231222	162900	550022420	15180	15180	15180	15180	0
294	20231222	162800	550022420	15180	15180	15180	15180	0
295	20231222	162700	550022420	15180	15180	15180	15180	0
296	20231222	162600	550022420	15180	15180	15180	15180	0
297	20231222	162500	550022420	15180	15180	15180	15180	0
298	20231222	162400	550022420	15180	15180	15180	15180	0
299	20231222	162300	550022420	15180	15180	15180	15180	0
300	20231222	162200	550022420	15180	15180	15180	15180	0
301	20231222	162100	550022420	15180	15180	15180	15180	0
302	20231222	162000	550022420	15180	15180	15180	15180	324
303	20231222	161900	550022420	15180	15180	15180	15180	0
304	20231222	161800	550022420	15180	15180	15180	15180	0
305	20231222	161700	550022420	15180	15180	15180	15180	0
306	20231222	161600	550022420	15180	15180	15180	15180	0
307	20231222	161500	550022420	15180	15180	15180	15180	0
308	20231222	161400	550022420	15180	15180	15180	15180	0
309	20231222	161300	550022420	15180	15180	15180	15180	0
310	20231222	161200	550022420	15180	15180	15180	15180	0
311	20231222	161100	550022420	15180	15180	15180	15180	0
312	20231222	161000	550022420	15180	15180	15180	15180	0
313	20231222	160900	550022420	15180	15180	15180	15180	0
314	20231222	160800	550022420	15180	15180	15180	15180	0
315	20231222	160700	550022420	15180	15180	15180	15180	0
316	20231222	160600	550022420	15180	15180	15180	15180	0
317	20231222	160500	550022420	15180	15180	15180	15180	0
318	20231222	160400	550022420	15180	15180	15180	15180	0
319	20231222	160300	550022420	15180	15180	15180	15180	0
320	20231222	160200	550022420	15180	15180	15180	15180	0
321	20231222	160100	550022420	15180	15180	15180	15180	0
322	20231222	160000	550022420	15180	15180	15180	15180	0
323	20231222	155900	550022420	15180	15180	15180	15180	0
324	20231222	155800	550022420	15180	15180	15180	15180	0
325	20231222	155700	550022420	15180	15180	15180	15180	0
326	20231222	155600	550022420	15180	15180	15180	15180	0
327	20231222	155500	550022420	15180	15180	15180	15180	0
328	20231222	155400	550022420	15180	15180	15180	15180	0
329	20231222	155300	550022420	15180	15180	15180	15180	0
330	20231222	155200	550022420	15180	15180	15180	15180	0
331	20231222	155100	550022420	15180	15180	15180	15180	0
332	20231222	155000	550022420	15180	15180	15180	15180	324
333	20231222	154900	550022420	15180	15180	15180	15180	0
334	20231222	154800	550022420	15180	15180	15180	15180	0
335	20231222	154700	550022420	15180	15180	15180	15180	0
336	20231222	154600	550022420	15180	15180	15180	15180	0
337	20231222	154500	550022420	15180	15180	15180	15180	0
338	20231222	154400	550022420	15180	15180	15180	15180	0
339	20231222	154300	550022420	15180	15180	15180	15180	0
340	20231222	154200	550022420	15180	15180	15180	15180	0
341	20231222	154100	550022420	15180	15180	15180	15180	0
342	20231222	154000	550022420	15180	15180	15180	15180	0
343	20231222	153900	550022420	15180	15180	15180	15180	0
344	20231222	153800	550022420	15180	15180	15180	15180	0
345	20231222	153700	550022420	15180	15180	15180	15180	0
346	20231222	153600	550022420	15180	15180	15180	15180	0
347	20231222	153500	550022420	15180	15180	15180	15180	0
348	20231222	153400	550022420	15180	15180	15180	15180	0
349	20231222	153300	550022420	15180	15180	15180	15180	0
350	20231222	153200	550022420	15180	15180	15180	15180	0
351	20231222	153100	550022420	15180	15180	15180	15180	0
352	20231222	153000	550022420	15180	15180	15180	15180	324
353	20231222	152900	545104100	15180	15180	15180	15180	0
354	20231222	152800	545104100	15180	15180	15180	15180	0
355	20231222	152700	545104100	15180	15180	15180	15180	0
356	20231222	152600	545104100	15180	15180	15180	15180	0
357	20231222	152500	545104100	15180	15180	15180	15180	0
358	20231222	152400	545104100	15180	15180	15180	15180	0
359	20231222	152300	545104100	15180	15180	15180	15180	0
360	20231222	152200	545104100	15180	15180	15180	15180	0
361	20231222	152100	545104100	15180	15180	15180	15180	0
362	20231222	152000	545104100	15180	15180	15180	15180	0
363	20231222	151900	545104100	15180	15140	15180	15140	11
364	20231222	151800	544937320	15120	15120	15130	15120	23
365	20231222	151700	544589540	15120	15110	15120	15110	60
366	20231222	151600	543682390	15110	15110	15110	15110	74
367	20231222	151500	542564250	15120	15120	15120	15120	1
368	20231222	151400	542549130	15110	15110	15110	15110	0
369	20231222	151300	542549130	15110	15110	15110	15110	0
370	20231222	151200	542549130	15110	15110	15110	15110	469
371	20231222	151100	535462540	15110	15110	15120	15110	409
372	20231222	151000	529280300	15110	15110	15110	15110	90
373	20231222	150900	527920400	15120	15130	15130	15120	479
374	20231222	150800	520676530	15130	15130	15130	15130	152
375	20231222	150700	518376770	15130	15140	15140	15130	349
376	20231222	150600	513094200	15130	15140	15140	15130	1407
377	20231222	150500	491795240	15140	15140	15140	15140	0
378	20231222	150400	491795240	15140	15140	15140	15140	0
379	20231222	150300	491795240	15140	15140	15140	15140	1
380	20231222	150200	491780100	15150	15150	15150	15150	30
381	20231222	150100	491325600	15140	15140	15140	15140	36
382	20231222	150000	490780560	15140	15150	15150	15140	7
383	20231222	145900	490674520	15140	15140	15140	15140	0
384	20231222	145800	490674520	15140	15140	15140	15140	0
385	20231222	145700	490674520	15140	15140	15140	15140	0
386	20231222	145600	490674520	15140	15140	15140	15140	0
387	20231222	145500	490674520	15140	15140	15140	15140	1
388	20231222	145400	490659380	15150	15150	15150	15150	0
389	20231222	145300	490659380	15150	15150	15150	15150	0
390	20231222	145200	490659380	15150	15150	15150	15150	6
391	20231222	145100	490568480	15140	15140	15140	15140	37
392	20231222	145000	490008300	15140	15140	15140	15140	0
393	20231222	144900	490008300	15140	15140	15140	15140	0
394	20231222	144800	490008300	15140	15150	15150	15140	7
395	20231222	144700	489902270	15150	15150	15150	15150	0
396	20231222	144600	489902270	15150	15150	15150	15150	1
397	20231222	144500	489887120	15150	15140	15150	15140	1148
398	20231222	144400	472496000	15140	15140	15140	15140	25
399	20231222	144300	472117500	15150	15150	15150	15150	0
400	20231222	144200	472117500	15150	15150	15150	15150	58
401	20231222	144100	471238800	15140	15140	15140	15140	221
402	20231222	144000	467892860	15160	15160	15160	15160	0
403	20231222	143900	467892860	15160	15160	15160	15160	0
404	20231222	143800	467892860	15160	15160	15160	15160	0
405	20231222	143700	467892860	15160	15160	15160	15160	0
406	20231222	143600	467892860	15160	15160	15160	15160	32
407	20231222	143500	467407740	15160	15160	15160	15160	0
408	20231222	143400	467407740	15160	15160	15160	15160	0
409	20231222	143300	467407740	15160	15160	15160	15160	62
410	20231222	143200	466467820	15160	15160	15160	15160	0
411	20231222	143100	466467820	15160	15160	15160	15160	0
412	20231222	143000	466467820	15160	15150	15160	15150	86
413	20231222	142900	465164300	15150	15150	15150	15150	630
414	20231222	142800	455619800	15150	15150	15150	15150	0
415	20231222	142700	455619800	15150	15150	15150	15150	0
416	20231222	142600	455619800	15150	15150	15150	15150	1
417	20231222	142500	455604650	15150	15150	15150	15150	105
418	20231222	142400	454013900	15160	15170	15170	15160	238
419	20231222	142300	450405760	15170	15170	15170	15170	0
420	20231222	142200	450405760	15170	15170	15170	15170	0
421	20231222	142100	450405760	15170	15170	15170	15170	134
422	20231222	142000	448372980	15170	15170	15170	15170	0
423	20231222	141900	448372980	15170	15170	15170	15170	2
424	20231222	141800	448342640	15170	15170	15170	15170	0
425	20231222	141700	448342640	15170	15170	15170	15170	18
426	20231222	141600	448069580	15160	15160	15160	15160	5
427	20231222	141500	447993780	15160	15160	15160	15160	0
428	20231222	141400	447993780	15160	15170	15170	15160	130
429	20231222	141300	446022380	15180	15180	15180	15180	0
430	20231222	141200	446022380	15180	15180	15180	15180	0
431	20231222	141100	446022380	15180	15180	15180	15180	86
432	20231222	141000	444716900	15200	15200	15200	15200	0
433	20231222	140900	444716900	15200	15200	15200	15200	0
434	20231222	140800	444716900	15200	15200	15200	15200	0
435	20231222	140700	444716900	15200	15200	15200	15200	0
436	20231222	140600	444716900	15200	15200	15200	15200	0
437	20231222	140500	444716900	15200	15180	15200	15180	203
438	20231222	140400	441632700	15170	15170	15170	15170	43
439	20231222	140300	440980390	15160	15160	15160	15160	100
440	20231222	140200	439464390	15160	15160	15160	15160	20
441	20231222	140100	439161190	15150	15150	15150	15150	12
442	20231222	140000	438979390	15150	15160	15160	15150	6
443	20231222	135900	438888440	15160	15160	15160	15160	104
444	20231222	135800	437311800	15170	15170	15170	15170	0
445	20231222	135700	437311800	15170	15170	15170	15170	109
446	20231222	135600	435658270	15170	15190	15190	15170	24
447	20231222	135500	435293840	15190	15200	15200	15190	57
448	20231222	135400	434427560	15200	15200	15200	15200	2
449	20231222	135300	434397160	15200	15200	15200	15200	53
450	20231222	135200	433591560	15200	15200	15200	15200	0
451	20231222	135100	433591560	15200	15200	15200	15200	20
452	20231222	135000	433287560	15200	15200	15200	15200	0
453	20231222	134900	433287560	15200	15210	15210	15200	36
454	20231222	134800	432740240	15220	15220	15220	15220	0
455	20231222	134700	432740240	15220	15220	15220	15220	0
456	20231222	134600	432740240	15220	15220	15220	15220	0
457	20231222	134500	432740240	15220	15210	15220	15210	64
458	20231222	134400	431766640	15210	15210	15210	15210	0
459	20231222	134300	431766640	15210	15210	15210	15210	69
460	20231222	134200	430717150	15210	15220	15220	15210	77
461	20231222	134100	429545280	15230	15230	15230	15230	0
462	20231222	134000	429545280	15230	15230	15230	15230	13
463	20231222	133900	429347290	15230	15230	15230	15230	10
464	20231222	133800	429194990	15220	15220	15220	15220	45
465	20231222	133700	428510090	15220	15230	15230	15220	211
466	20231222	133600	425297450	15230	15230	15230	15230	0
467	20231222	133500	425297450	15230	15230	15230	15230	1
468	20231222	133400	425282220	15240	15250	15250	15240	95
469	20231222	133300	423833500	15250	15250	15250	15250	0
470	20231222	133200	423833500	15250	15250	15250	15250	10
471	20231222	133100	423681000	15250	15250	15250	15250	0
472	20231222	133000	423681000	15250	15250	15250	15250	0
473	20231222	132900	423681000	15250	15260	15260	15250	232
474	20231222	132800	420142720	15260	15260	15260	15260	4
475	20231222	132700	420081680	15260	15270	15270	15260	576
476	20231222	132600	411286170	15270	15270	15270	15270	13
477	20231222	132500	411087660	15270	15280	15280	15270	35
478	20231222	132400	410552880	15270	15240	15270	15240	417
479	20231222	132300	404188200	15230	15230	15230	15230	0
480	20231222	132200	404188200	15230	15230	15230	15230	0
481	20231222	132100	404188200	15230	15230	15230	15230	9
482	20231222	132000	404051130	15230	15220	15230	15220	191
483	20231222	131900	401143870	15210	15210	15210	15210	0
484	20231222	131800	401143870	15210	15210	15210	15210	0
485	20231222	131700	401143870	15210	15210	15210	15210	0
486	20231222	131600	401143870	15210	15210	15210	15210	0
487	20231222	131500	401143870	15210	15210	15210	15210	0
488	20231222	131400	401143870	15210	15210	15210	15210	0
489	20231222	131300	401143870	15210	15210	15210	15210	1
490	20231222	131200	401128660	15210	15210	15210	15210	3
491	20231222	131100	401083030	15210	15240	15240	15210	72
492	20231222	131000	399987550	15250	15250	15250	15250	10
493	20231222	130900	399835050	15260	15270	15270	15260	14
494	20231222	130800	399621380	15260	15260	15270	15260	66
495	20231222	130700	398613620	15260	15260	15260	15260	41
496	20231222	130600	397987960	15260	15260	15260	15260	0
497	20231222	130500	397987960	15260	15270	15270	15260	4
498	20231222	130400	397926890	15270	15260	15270	15260	21
499	20231222	130300	397606360	15250	15230	15250	15230	41
500	20231222	130200	396981470	15270	15280	15280	15270	953
501	20231222	130100	382428660	15270	15270	15270	15270	97
502	20231222	130000	380947470	15260	15260	15260	15260	0
503	20231222	125900	380947470	15260	15260	15260	15260	54
504	20231222	125800	380123430	15260	15270	15270	15260	1342
505	20231222	125700	359640070	15270	15270	15270	15270	59
506	20231222	125600	358739140	15270	15260	15270	15260	12
507	20231222	125500	358555950	15250	15250	15250	15250	43
508	20231222	125400	357900200	15270	15270	15270	15270	26
509	20231222	125300	357503180	15270	15270	15270	15270	11
510	20231222	125200	357335210	15270	15270	15280	15270	5
511	20231222	125100	357258850	15270	15280	15280	15270	1001
512	20231222	125000	341973530	15270	15250	15280	15250	4385
513	20231222	124900	275038710	15260	15130	15260	15130	3000
514	20231222	124800	229348680	15120	15120	15120	15120	39
515	20231222	124700	228759000	15130	15130	15130	15130	31
516	20231222	124600	228289970	15130	15130	15130	15130	1
517	20231222	124500	228274840	15130	15130	15130	15130	0
518	20231222	124400	228274840	15130	15130	15130	15130	115
519	20231222	124300	226534890	15140	15150	15150	15140	417
520	20231222	124200	220217410	15160	15160	15160	15160	10
521	20231222	124100	220065810	15160	15160	15160	15160	1
522	20231222	124000	220050650	15180	15170	15180	15170	200
523	20231222	123900	217016590	15160	15160	15160	15160	111
524	20231222	123800	215333830	15170	15170	15170	15170	2
525	20231222	123700	215303490	15170	15170	15170	15170	12
526	20231222	123600	215121450	15160	15160	15160	15160	1
527	20231222	123500	215106290	15160	15160	15160	15160	0
528	20231222	123400	215106290	15160	15160	15160	15160	0
529	20231222	123300	215106290	15160	15160	15160	15160	0
530	20231222	123200	215106290	15160	15160	15160	15160	0
531	20231222	123100	215106290	15160	15160	15160	15160	40
532	20231222	123000	214499890	15160	15160	15160	15160	0
533	20231222	122900	214499890	15160	15150	15160	15150	116
534	20231222	122800	212741340	15160	15160	15160	15160	0
535	20231222	122700	212741340	15160	15160	15160	15160	0
536	20231222	122600	212741340	15160	15160	15160	15160	0
537	20231222	122500	212741340	15160	15160	15160	15160	116
538	20231222	122400	210982780	15160	15160	15160	15160	61
539	20231222	122300	210058020	15150	15170	15170	15150	351
540	20231222	122200	204734410	15170	15170	15170	15170	0
541	20231222	122100	204734410	15170	15170	15170	15170	1
542	20231222	122000	204719240	15170	15170	15170	15170	0
543	20231222	121900	204719240	15170	15170	15170	15170	10
544	20231222	121800	204567540	15180	15180	15180	15180	0
545	20231222	121700	204567540	15180	15180	15180	15180	60
546	20231222	121600	203656740	15170	15170	15170	15170	20
547	20231222	121500	203353340	15170	15170	15170	15170	6
548	20231222	121400	203262320	15170	15170	15170	15170	8
549	20231222	121300	203140960	15180	15180	15180	15180	0
550	20231222	121200	203140960	15180	15180	15180	15180	0
551	20231222	121100	203140960	15180	15180	15180	15180	0
552	20231222	121000	203140960	15180	15180	15180	15170	158
553	20231222	120900	200742540	15180	15180	15180	15180	0
554	20231222	120800	200742540	15180	15180	15180	15180	0
555	20231222	120700	200742540	15180	15180	15180	15180	1
556	20231222	120600	200727360	15180	15180	15180	15180	1
557	20231222	120500	200712180	15190	15190	15190	15190	1
558	20231222	120400	200696990	15190	15200	15200	15190	13
559	20231222	120300	200499410	15200	15200	15200	15200	3
560	20231222	120200	200453810	15200	15200	15200	15200	4
561	20231222	120100	200393010	15260	15190	15260	15190	405
562	20231222	120000	194220930	15190	15190	15190	15190	45
563	20231222	115900	193537380	15190	15190	15190	15190	0
564	20231222	115800	193537380	15190	15210	15210	15190	553
565	20231222	115700	185129950	15210	15210	15210	15210	22
566	20231222	115600	184795330	15210	15220	15220	15210	153
567	20231222	115500	182466870	15220	15220	15220	15220	22
568	20231222	115400	182132030	15220	15220	15220	15220	48
569	20231222	115300	181401470	15220	15220	15220	15220	10
570	20231222	115200	181249270	15220	15220	15220	15220	17
571	20231222	115100	180990530	15220	15220	15220	15220	11
572	20231222	115000	180823110	15260	15260	15260	15260	0
573	20231222	114900	180823110	15260	15260	15260	15260	0
574	20231222	114800	180823110	15260	15260	15260	15260	84
575	20231222	114700	179541270	15260	15260	15260	15260	17
576	20231222	114600	179281850	15260	15260	15260	15260	10
577	20231222	114500	179129250	15260	15230	15260	15230	85
578	20231222	114400	177833100	15220	15220	15220	15220	74
579	20231222	114300	176706820	15220	15260	15260	15220	47
580	20231222	114200	175991440	15260	15260	15260	15260	52
581	20231222	114100	175197920	15260	15260	15260	15260	10
582	20231222	114000	175045320	15260	15260	15260	15260	22
583	20231222	113900	174709600	15260	15260	15270	15260	3007
584	20231222	113800	128809060	15250	15250	15250	15250	7
585	20231222	113700	128702310	15250	15230	15250	15230	174
586	20231222	113600	126051520	15230	15230	15230	15230	1
587	20231222	113500	126036290	15220	15220	15220	15220	0
588	20231222	113400	126036290	15220	15220	15220	15220	69
589	20231222	113300	124986110	15220	15220	15220	15220	0
590	20231222	113200	124986110	15220	15220	15220	15220	0
591	20231222	113100	124986110	15220	15220	15220	15220	130
592	20231222	113000	123007510	15210	15210	15210	15210	1
593	20231222	112900	122992300	15210	15210	15210	15210	0
594	20231222	112800	122992300	15210	15210	15210	15210	0
595	20231222	112700	122992300	15210	15220	15220	15210	9
596	20231222	112600	122855380	15220	15220	15220	15220	8
597	20231222	112500	122733620	15220	15220	15220	15220	16
598	20231222	112400	122490100	15220	15220	15220	15220	0
599	20231222	112300	122490100	15220	15220	15220	15220	22
600	20231222	112200	122155260	15210	15210	15210	15210	39
601	20231222	112100	121562070	15210	15210	15210	15210	5
602	20231222	112000	121486020	15210	15210	15210	15210	45
603	20231222	111900	120801570	15210	15210	15210	15210	0
604	20231222	111800	120801570	15210	15210	15210	15210	47
605	20231222	111700	120086700	15200	15200	15200	15200	13
606	20231222	111600	119889100	15200	15200	15200	15200	0
607	20231222	111500	119889100	15200	15210	15210	15200	9
608	20231222	111400	119752280	15210	15210	15210	15210	20
609	20231222	111300	119448080	15200	15200	15200	15200	132
610	20231222	111200	117441680	15190	15190	15190	15190	0
611	20231222	111100	117441680	15190	15190	15190	15190	25
612	20231222	111000	117061930	15190	15190	15190	15190	4
613	20231222	110900	117001170	15190	15190	15190	15190	75
614	20231222	110800	115861920	15190	15190	15190	15190	38
615	20231222	110700	115284700	15190	15190	15190	15190	0
616	20231222	110600	115284700	15190	15190	15190	15190	13
617	20231222	110500	115087230	15190	15190	15190	15190	0
618	20231222	110400	115087230	15190	15190	15190	15190	30
619	20231222	110300	114631530	15180	15190	15190	15180	4
620	20231222	110200	114570780	15200	15200	15200	15200	3
621	20231222	110100	114525180	15210	15210	15210	15210	0
622	20231222	110000	114525180	15210	15210	15210	15210	26
623	20231222	105900	114129720	15210	15210	15210	15210	0
624	20231222	105800	114129720	15210	15220	15220	15210	12
625	20231222	105700	113947180	15220	15220	15220	15220	0
626	20231222	105600	113947180	15220	15180	15220	15180	600
627	20231222	105500	104820970	15210	15210	15210	15190	155
628	20231222	105400	102463500	15200	15200	15200	15200	4
629	20231222	105300	102402700	15200	15200	15200	15200	0
630	20231222	105200	102402700	15200	15210	15210	15200	76
631	20231222	105100	101247210	15210	15210	15210	15210	0
632	20231222	105000	101247210	15210	15210	15210	15210	46
633	20231222	104900	100547550	15200	15200	15200	15200	0
634	20231222	104800	100547550	15200	15200	15200	15200	66
635	20231222	104700	99544350	15190	15190	15190	15190	55
636	20231222	104600	98708900	15180	15180	15180	15180	6
637	20231222	104500	98617820	15180	15180	15180	15180	17
638	20231222	104400	98359760	15180	15180	15180	15180	4
639	20231222	104300	98299040	15190	15190	15190	15190	0
640	20231222	104200	98299040	15190	15190	15190	15180	671
641	20231222	104100	88112130	15200	15200	15200	15200	243
642	20231222	104000	84418530	15200	15210	15210	15200	120
643	20231222	103900	82593500	15220	15220	15220	15220	0
644	20231222	103800	82593500	15220	15220	15220	15220	0
645	20231222	103700	82593500	15220	15220	15220	15220	0
646	20231222	103600	82593500	15220	15210	15220	15200	175
647	20231222	103500	79931870	15210	15210	15210	15210	0
648	20231222	103400	79931870	15210	15210	15210	15210	17
649	20231222	103300	79673300	15210	15210	15210	15210	0
650	20231222	103200	79673300	15210	15210	15210	15210	10
651	20231222	103100	79521200	15210	15210	15210	15210	92
652	20231222	103000	78121880	15210	15210	15210	15210	0
653	20231222	102900	78121880	15210	15210	15210	15210	0
654	20231222	102800	78121880	15210	15220	15220	15210	13
655	20231222	102700	77924050	15220	15220	15220	15220	20
656	20231222	102600	77619650	15220	15220	15220	15220	1
657	20231222	102500	77604430	15220	15220	15220	15220	0
658	20231222	102400	77604430	15220	15220	15220	15220	80
659	20231222	102300	76386830	15220	15190	15220	15190	72
660	20231222	102200	75291110	15190	15170	15190	15170	283
661	20231222	102100	70994930	15160	15160	15160	15160	0
662	20231222	102000	70994930	15160	15160	15160	15160	31
663	20231222	101900	70524970	15160	15160	15160	15160	7
664	20231222	101800	70418850	15160	15160	15160	15160	0
665	20231222	101700	70418850	15160	15160	15160	15160	0
666	20231222	101600	70418850	15160	15160	15160	15160	2
667	20231222	101500	70388530	15160	15160	15160	15160	57
668	20231222	101400	69524410	15140	15140	15140	15140	0
669	20231222	101300	69524410	15140	15140	15140	15140	56
670	20231222	101200	68676570	15140	15140	15140	15140	0
671	20231222	101100	68676570	15140	15130	15140	15130	2
672	20231222	101000	68646300	15120	15120	15120	15120	27
673	20231222	100900	68238060	15140	15140	15140	15140	0
674	20231222	100800	68238060	15140	15140	15140	15140	0
675	20231222	100700	68238060	15140	15140	15140	15140	0
676	20231222	100600	68238060	15140	15130	15140	15130	46
677	20231222	100500	67542070	15130	15130	15130	15130	0
678	20231222	100400	67542070	15130	15130	15130	15130	0
679	20231222	100300	67542070	15130	15130	15130	15130	20
680	20231222	100200	67239470	15120	15130	15130	15120	2
681	20231222	100100	67209220	15130	15130	15130	15130	0
682	20231222	100000	67209220	15130	15130	15130	15130	0
683	20231222	095900	67209220	15130	15130	15130	15130	42
684	20231222	095800	66573760	15130	15130	15130	15130	0
685	20231222	095700	66573760	15130	15130	15130	15130	0
686	20231222	095600	66573760	15130	15130	15130	15130	0
687	20231222	095500	66573760	15130	15130	15130	15130	113
688	20231222	095400	64864070	15120	15120	15120	15120	1
689	20231222	095300	64848950	15120	15120	15120	15120	0
690	20231222	095200	64848950	15120	15120	15120	15120	0
691	20231222	095100	64848950	15120	15120	15120	15120	7
692	20231222	095000	64743110	15120	15110	15120	15110	41
693	20231222	094900	64123200	15120	15120	15120	15120	0
694	20231222	094800	64123200	15120	15110	15120	15110	155
695	20231222	094700	61779810	15110	15110	15110	15110	0
696	20231222	094600	61779810	15110	15110	15110	15110	46
697	20231222	094500	61084750	15110	15110	15110	15110	10
698	20231222	094400	60933650	15110	15100	15110	15100	192
699	20231222	094300	58033550	15100	15090	15100	15090	260
700	20231222	094200	54108620	15090	15100	15100	15090	218
701	20231222	094100	50818400	15100	15100	15100	15100	69
702	20231222	094000	49776500	15120	15120	15120	15120	0
703	20231222	093900	49776500	15120	15110	15120	15110	199
704	20231222	093800	46769300	15110	15110	15110	15110	0
705	20231222	093700	46769300	15110	15110	15110	15110	0
706	20231222	093600	46769300	15110	15110	15110	15110	32
707	20231222	093500	46285780	15110	15110	15110	15110	0
708	20231222	093400	46285780	15110	15110	15110	15110	610
709	20231222	093300	37068680	15110	15110	15110	15110	15
710	20231222	093200	36842030	15110	15110	15110	15100	49
711	20231222	093100	36101650	15110	15110	15110	15110	186
712	20231222	093000	33291190	15110	15110	15110	15110	0
713	20231222	092900	33291190	15110	15110	15110	15110	0
714	20231222	092800	33291190	15110	15110	15110	15100	148
715	20231222	092700	31054920	15110	15110	15110	15110	1
716	20231222	092600	31039810	15110	15120	15120	15110	122
717	20231222	092500	29196310	15120	15110	15120	15110	149
718	20231222	092400	26944450	15110	15110	15110	15110	6
719	20231222	092300	26853790	15110	15120	15120	15110	25
720	20231222	092200	26475800	15110	15110	15110	15110	6
721	20231222	092100	26385140	15110	15120	15130	15110	61
722	20231222	092000	25462780	15110	15120	15120	15110	42
723	20231222	091900	24827810	15130	15120	15130	15120	24
724	20231222	091800	24464870	15110	15110	15120	15110	9
725	20231222	091700	24328850	15120	15110	15120	15110	23
726	20231222	091600	23981140	15110	15100	15110	15100	138
727	20231222	091500	21896920	15100	15100	15100	15090	274
728	20231222	091400	17759530	15100	15100	15100	15100	1
729	20231222	091300	17744430	15100	15100	15100	15100	0
730	20231222	091200	17744430	15100	15100	15100	15100	238
731	20231222	091100	14150630	15100	15100	15100	15100	16
732	20231222	091000	13909030	15110	15130	15130	15110	177
733	20231222	090900	11234180	15120	15120	15120	15120	0
734	20231222	090800	11234180	15120	15120	15120	15120	11
735	20231222	090700	11067860	15120	15120	15120	15120	3
736	20231222	090600	11022500	15120	15120	15140	15120	222
737	20231222	090500	7665720	15120	15140	15140	15120	231
738	20231222	090400	4171590	15150	15140	15150	15140	36
739	20231222	090300	3626220	15140	15160	15160	15140	114
740	20231222	090200	1898820	15160	15160	15170	15160	53
741	20231222	090100	1095330	15170	15210	15210	15170	45
742	20231222	090000	411180	15220	15230	15230	15220	27