KissMeData/272550/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205100	247161650	15980	15980	15980	15980	92
3	20231220	205000	247161650	15980	15980	15980	15980	0
4	20231220	204900	247161650	15980	15980	15980	15980	0
5	20231220	204800	247161650	15980	15980	15980	15980	0
6	20231220	204700	247161650	15980	15980	15980	15980	0
7	20231220	204600	247161650	15980	15980	15980	15980	0
8	20231220	204500	247161650	15980	15980	15980	15980	0
9	20231220	204400	247161650	15980	15980	15980	15980	0
10	20231220	204300	247161650	15980	15980	15980	15980	0
11	20231220	204200	247161650	15980	15980	15980	15980	0
12	20231220	204100	247161650	15980	15980	15980	15980	0
13	20231220	204000	247161650	15980	15980	15980	15980	0
14	20231220	203900	247161650	15980	15980	15980	15980	0
15	20231220	203800	247161650	15980	15980	15980	15980	0
16	20231220	203700	247161650	15980	15980	15980	15980	0
17	20231220	203600	247161650	15980	15980	15980	15980	0
18	20231220	203500	247161650	15980	15980	15980	15980	0
19	20231220	203400	247161650	15980	15980	15980	15980	0
20	20231220	203300	247161650	15980	15980	15980	15980	0
21	20231220	203200	247161650	15980	15980	15980	15980	0
22	20231220	203100	247161650	15980	15980	15980	15980	0
23	20231220	203000	247161650	15980	15980	15980	15980	0
24	20231220	202900	247161650	15980	15980	15980	15980	0
25	20231220	202800	247161650	15980	15980	15980	15980	0
26	20231220	202700	247161650	15980	15980	15980	15980	0
27	20231220	202600	247161650	15980	15980	15980	15980	0
28	20231220	202500	247161650	15980	15980	15980	15980	0
29	20231220	202400	247161650	15980	15980	15980	15980	0
30	20231220	202300	247161650	15980	15980	15980	15980	0
31	20231220	202200	247161650	15980	15980	15980	15980	0
32	20231220	202100	247161650	15980	15980	15980	15980	92
33	20231220	202000	247161650	15980	15980	15980	15980	0
34	20231220	201900	247161650	15980	15980	15980	15980	0
35	20231220	201800	247161650	15980	15980	15980	15980	0
36	20231220	201700	247161650	15980	15980	15980	15980	0
37	20231220	201600	247161650	15980	15980	15980	15980	0
38	20231220	201500	247161650	15980	15980	15980	15980	0
39	20231220	201400	247161650	15980	15980	15980	15980	0
40	20231220	201300	247161650	15980	15980	15980	15980	0
41	20231220	201200	247161650	15980	15980	15980	15980	0
42	20231220	201100	247161650	15980	15980	15980	15980	0
43	20231220	201000	247161650	15980	15980	15980	15980	0
44	20231220	200900	247161650	15980	15980	15980	15980	0
45	20231220	200800	247161650	15980	15980	15980	15980	0
46	20231220	200700	247161650	15980	15980	15980	15980	0
47	20231220	200600	247161650	15980	15980	15980	15980	0
48	20231220	200500	247161650	15980	15980	15980	15980	0
49	20231220	200400	247161650	15980	15980	15980	15980	0
50	20231220	200300	247161650	15980	15980	15980	15980	0
51	20231220	200200	247161650	15980	15980	15980	15980	0
52	20231220	200100	247161650	15980	15980	15980	15980	0
53	20231220	200000	247161650	15980	15980	15980	15980	0
54	20231220	195900	247161650	15980	15980	15980	15980	0
55	20231220	195800	247161650	15980	15980	15980	15980	0
56	20231220	195700	247161650	15980	15980	15980	15980	0
57	20231220	195600	247161650	15980	15980	15980	15980	0
58	20231220	195500	247161650	15980	15980	15980	15980	0
59	20231220	195400	247161650	15980	15980	15980	15980	0
60	20231220	195300	247161650	15980	15980	15980	15980	0
61	20231220	195200	247161650	15980	15980	15980	15980	0
62	20231220	195100	247161650	15980	15980	15980	15980	92
63	20231220	195000	247161650	15980	15980	15980	15980	0
64	20231220	194900	247161650	15980	15980	15980	15980	0
65	20231220	194800	247161650	15980	15980	15980	15980	0
66	20231220	194700	247161650	15980	15980	15980	15980	0
67	20231220	194600	247161650	15980	15980	15980	15980	0
68	20231220	194500	247161650	15980	15980	15980	15980	0
69	20231220	194400	247161650	15980	15980	15980	15980	0
70	20231220	194300	247161650	15980	15980	15980	15980	0
71	20231220	194200	247161650	15980	15980	15980	15980	0
72	20231220	194100	247161650	15980	15980	15980	15980	0
73	20231220	194000	247161650	15980	15980	15980	15980	0
74	20231220	193900	247161650	15980	15980	15980	15980	0
75	20231220	193800	247161650	15980	15980	15980	15980	0
76	20231220	193700	247161650	15980	15980	15980	15980	0
77	20231220	193600	247161650	15980	15980	15980	15980	0
78	20231220	193500	247161650	15980	15980	15980	15980	0
79	20231220	193400	247161650	15980	15980	15980	15980	0
80	20231220	193300	247161650	15980	15980	15980	15980	0
81	20231220	193200	247161650	15980	15980	15980	15980	0
82	20231220	193100	247161650	15980	15980	15980	15980	0
83	20231220	193000	247161650	15980	15980	15980	15980	0
84	20231220	192900	247161650	15980	15980	15980	15980	0
85	20231220	192800	247161650	15980	15980	15980	15980	0
86	20231220	192700	247161650	15980	15980	15980	15980	0
87	20231220	192600	247161650	15980	15980	15980	15980	0
88	20231220	192500	247161650	15980	15980	15980	15980	0
89	20231220	192400	247161650	15980	15980	15980	15980	0
90	20231220	192300	247161650	15980	15980	15980	15980	0
91	20231220	192200	247161650	15980	15980	15980	15980	0
92	20231220	192100	247161650	15980	15980	15980	15980	92
93	20231220	192000	247161650	15980	15980	15980	15980	0
94	20231220	191900	247161650	15980	15980	15980	15980	0
95	20231220	191800	247161650	15980	15980	15980	15980	0
96	20231220	191700	247161650	15980	15980	15980	15980	0
97	20231220	191600	247161650	15980	15980	15980	15980	0
98	20231220	191500	247161650	15980	15980	15980	15980	0
99	20231220	191400	247161650	15980	15980	15980	15980	0
100	20231220	191300	247161650	15980	15980	15980	15980	0
101	20231220	191200	247161650	15980	15980	15980	15980	0
102	20231220	191100	247161650	15980	15980	15980	15980	0
103	20231220	191000	247161650	15980	15980	15980	15980	0
104	20231220	190900	247161650	15980	15980	15980	15980	0
105	20231220	190800	247161650	15980	15980	15980	15980	0
106	20231220	190700	247161650	15980	15980	15980	15980	0
107	20231220	190600	247161650	15980	15980	15980	15980	0
108	20231220	190500	247161650	15980	15980	15980	15980	0
109	20231220	190400	247161650	15980	15980	15980	15980	0
110	20231220	190300	247161650	15980	15980	15980	15980	0
111	20231220	190200	247161650	15980	15980	15980	15980	0
112	20231220	190100	247161650	15980	15980	15980	15980	0
113	20231220	190000	247161650	15980	15980	15980	15980	0
114	20231220	185900	247161650	15980	15980	15980	15980	0
115	20231220	185800	247161650	15980	15980	15980	15980	0
116	20231220	185700	247161650	15980	15980	15980	15980	0
117	20231220	185600	247161650	15980	15980	15980	15980	0
118	20231220	185500	247161650	15980	15980	15980	15980	0
119	20231220	185400	247161650	15980	15980	15980	15980	0
120	20231220	185300	247161650	15980	15980	15980	15980	0
121	20231220	185200	247161650	15980	15980	15980	15980	0
122	20231220	185100	247161650	15980	15980	15980	15980	92
123	20231220	185000	247161650	15980	15980	15980	15980	0
124	20231220	184900	247161650	15980	15980	15980	15980	0
125	20231220	184800	247161650	15980	15980	15980	15980	0
126	20231220	184700	247161650	15980	15980	15980	15980	0
127	20231220	184600	247161650	15980	15980	15980	15980	0
128	20231220	184500	247161650	15980	15980	15980	15980	0
129	20231220	184400	247161650	15980	15980	15980	15980	0
130	20231220	184300	247161650	15980	15980	15980	15980	0
131	20231220	184200	247161650	15980	15980	15980	15980	0
132	20231220	184100	247161650	15980	15980	15980	15980	0
133	20231220	184000	247161650	15980	15980	15980	15980	0
134	20231220	183900	247161650	15980	15980	15980	15980	0
135	20231220	183800	247161650	15980	15980	15980	15980	0
136	20231220	183700	247161650	15980	15980	15980	15980	0
137	20231220	183600	247161650	15980	15980	15980	15980	0
138	20231220	183500	247161650	15980	15980	15980	15980	0
139	20231220	183400	247161650	15980	15980	15980	15980	0
140	20231220	183300	247161650	15980	15980	15980	15980	0
141	20231220	183200	247161650	15980	15980	15980	15980	0
142	20231220	183100	247161650	15980	15980	15980	15980	0
143	20231220	183000	247161650	15980	15980	15980	15980	0
144	20231220	182900	247161650	15980	15980	15980	15980	0
145	20231220	182800	247161650	15980	15980	15980	15980	0
146	20231220	182700	247161650	15980	15980	15980	15980	0
147	20231220	182600	247161650	15980	15980	15980	15980	0
148	20231220	182500	247161650	15980	15980	15980	15980	0
149	20231220	182400	247161650	15980	15980	15980	15980	0
150	20231220	182300	247161650	15980	15980	15980	15980	0
151	20231220	182200	247161650	15980	15980	15980	15980	0
152	20231220	182100	247161650	15980	15980	15980	15980	92
153	20231220	182000	247161650	15980	15980	15980	15980	0
154	20231220	181900	247161650	15980	15980	15980	15980	0
155	20231220	181800	247161650	15980	15980	15980	15980	0
156	20231220	181700	247161650	15980	15980	15980	15980	0
157	20231220	181600	247161650	15980	15980	15980	15980	0
158	20231220	181500	247161650	15980	15980	15980	15980	0
159	20231220	181400	247161650	15980	15980	15980	15980	0
160	20231220	181300	247161650	15980	15980	15980	15980	0
161	20231220	181200	247161650	15980	15980	15980	15980	0
162	20231220	181100	247161650	15980	15980	15980	15980	0
163	20231220	181000	247161650	15980	15980	15980	15980	0
164	20231220	180900	247161650	15980	15980	15980	15980	0
165	20231220	180800	247161650	15980	15980	15980	15980	0
166	20231220	180700	247161650	15980	15980	15980	15980	0
167	20231220	180600	247161650	15980	15980	15980	15980	0
168	20231220	180500	247161650	15980	15980	15980	15980	0
169	20231220	180400	247161650	15980	15980	15980	15980	0
170	20231220	180300	247161650	15980	15980	15980	15980	0
171	20231220	180200	247161650	15980	15980	15980	15980	0
172	20231220	180100	247161650	15980	15980	15980	15980	0
173	20231220	180000	247161650	15980	15980	15980	15980	0
174	20231220	175900	247161650	15980	15980	15980	15980	0
175	20231220	175800	247161650	15980	15980	15980	15980	0
176	20231220	175700	247161650	15980	15980	15980	15980	0
177	20231220	175600	247161650	15980	15980	15980	15980	0
178	20231220	175500	247161650	15980	15980	15980	15980	0
179	20231220	175400	247161650	15980	15980	15980	15980	0
180	20231220	175300	247161650	15980	15980	15980	15980	0
181	20231220	175200	247161650	15980	15980	15980	15980	0
182	20231220	175100	247161650	15980	15980	15980	15980	92
183	20231220	175000	247161650	15980	15980	15980	15980	0
184	20231220	174900	247161650	15980	15980	15980	15980	0
185	20231220	174800	247161650	15980	15980	15980	15980	0
186	20231220	174700	247161650	15980	15980	15980	15980	0
187	20231220	174600	247161650	15980	15980	15980	15980	0
188	20231220	174500	247161650	15980	15980	15980	15980	0
189	20231220	174400	247161650	15980	15980	15980	15980	0
190	20231220	174300	247161650	15980	15980	15980	15980	0
191	20231220	174200	247161650	15980	15980	15980	15980	0
192	20231220	174100	247161650	15980	15980	15980	15980	0
193	20231220	174000	247161650	15980	15980	15980	15980	0
194	20231220	173900	247161650	15980	15980	15980	15980	0
195	20231220	173800	247161650	15980	15980	15980	15980	0
196	20231220	173700	247161650	15980	15980	15980	15980	0
197	20231220	173600	247161650	15980	15980	15980	15980	0
198	20231220	173500	247161650	15980	15980	15980	15980	0
199	20231220	173400	247161650	15980	15980	15980	15980	0
200	20231220	173300	247161650	15980	15980	15980	15980	0
201	20231220	173200	247161650	15980	15980	15980	15980	0
202	20231220	173100	247161650	15980	15980	15980	15980	0
203	20231220	173000	247161650	15980	15980	15980	15980	0
204	20231220	172900	247161650	15980	15980	15980	15980	0
205	20231220	172800	247161650	15980	15980	15980	15980	0
206	20231220	172700	247161650	15980	15980	15980	15980	0
207	20231220	172600	247161650	15980	15980	15980	15980	0
208	20231220	172500	247161650	15980	15980	15980	15980	0
209	20231220	172400	247161650	15980	15980	15980	15980	0
210	20231220	172300	247161650	15980	15980	15980	15980	0
211	20231220	172200	247161650	15980	15980	15980	15980	0
212	20231220	172100	247161650	15980	15980	15980	15980	92
213	20231220	172000	247161650	15980	15980	15980	15980	0
214	20231220	171900	247161650	15980	15980	15980	15980	0
215	20231220	171800	247161650	15980	15980	15980	15980	0
216	20231220	171700	247161650	15980	15980	15980	15980	0
217	20231220	171600	247161650	15980	15980	15980	15980	0
218	20231220	171500	247161650	15980	15980	15980	15980	0
219	20231220	171400	247161650	15980	15980	15980	15980	0
220	20231220	171300	247161650	15980	15980	15980	15980	0
221	20231220	171200	247161650	15980	15980	15980	15980	0
222	20231220	171100	247161650	15980	15980	15980	15980	0
223	20231220	171000	247161650	15980	15980	15980	15980	0
224	20231220	170900	247161650	15980	15980	15980	15980	0
225	20231220	170800	247161650	15980	15980	15980	15980	0
226	20231220	170700	247161650	15980	15980	15980	15980	0
227	20231220	170600	247161650	15980	15980	15980	15980	0
228	20231220	170500	247161650	15980	15980	15980	15980	0
229	20231220	170400	247161650	15980	15980	15980	15980	0
230	20231220	170300	247161650	15980	15980	15980	15980	0
231	20231220	170200	247161650	15980	15980	15980	15980	0
232	20231220	170100	247161650	15980	15980	15980	15980	0
233	20231220	170000	247161650	15980	15980	15980	15980	0
234	20231220	165900	247161650	15980	15980	15980	15980	0
235	20231220	165800	247161650	15980	15980	15980	15980	0
236	20231220	165700	247161650	15980	15980	15980	15980	0
237	20231220	165600	247161650	15980	15980	15980	15980	0
238	20231220	165500	247161650	15980	15980	15980	15980	0
239	20231220	165400	247161650	15980	15980	15980	15980	0
240	20231220	165300	247161650	15980	15980	15980	15980	0
241	20231220	165200	247161650	15980	15980	15980	15980	0
242	20231220	165100	247161650	15980	15980	15980	15980	92
243	20231220	165000	247161650	15980	15980	15980	15980	0
244	20231220	164900	247161650	15980	15980	15980	15980	0
245	20231220	164800	247161650	15980	15980	15980	15980	0
246	20231220	164700	247161650	15980	15980	15980	15980	0
247	20231220	164600	247161650	15980	15980	15980	15980	0
248	20231220	164500	247161650	15980	15980	15980	15980	0
249	20231220	164400	247161650	15980	15980	15980	15980	0
250	20231220	164300	247161650	15980	15980	15980	15980	0
251	20231220	164200	247161650	15980	15980	15980	15980	0
252	20231220	164100	247161650	15980	15980	15980	15980	0
253	20231220	164000	247161650	15980	15980	15980	15980	0
254	20231220	163900	247161650	15980	15980	15980	15980	0
255	20231220	163800	247161650	15980	15980	15980	15980	0
256	20231220	163700	247161650	15980	15980	15980	15980	0
257	20231220	163600	247161650	15980	15980	15980	15980	0
258	20231220	163500	247161650	15980	15980	15980	15980	0
259	20231220	163400	247161650	15980	15980	15980	15980	0
260	20231220	163300	247161650	15980	15980	15980	15980	0
261	20231220	163200	247161650	15980	15980	15980	15980	0
262	20231220	163100	247161650	15980	15980	15980	15980	0
263	20231220	163000	247161650	15980	15980	15980	15980	0
264	20231220	162900	247161650	15980	15980	15980	15980	0
265	20231220	162800	247161650	15980	15980	15980	15980	0
266	20231220	162700	247161650	15980	15980	15980	15980	0
267	20231220	162600	247161650	15980	15980	15980	15980	0
268	20231220	162500	247161650	15980	15980	15980	15980	0
269	20231220	162400	247161650	15980	15980	15980	15980	0
270	20231220	162300	247161650	15980	15980	15980	15980	0
271	20231220	162200	247161650	15980	15980	15980	15980	0
272	20231220	162100	247161650	15980	15980	15980	15980	92
273	20231220	162000	247161650	15980	15980	15980	15980	0
274	20231220	161900	247161650	15980	15980	15980	15980	0
275	20231220	161800	247161650	15980	15980	15980	15980	0
276	20231220	161700	247161650	15980	15980	15980	15980	0
277	20231220	161600	247161650	15980	15980	15980	15980	0
278	20231220	161500	247161650	15980	15980	15980	15980	0
279	20231220	161400	247161650	15980	15980	15980	15980	0
280	20231220	161300	247161650	15980	15980	15980	15980	0
281	20231220	161200	247161650	15980	15980	15980	15980	0
282	20231220	161100	247161650	15980	15980	15980	15980	0
283	20231220	161000	247161650	15980	15980	15980	15980	0
284	20231220	160900	247161650	15980	15980	15980	15980	0
285	20231220	160800	247161650	15980	15980	15980	15980	0
286	20231220	160700	247161650	15980	15980	15980	15980	0
287	20231220	160600	247161650	15980	15980	15980	15980	0
288	20231220	160500	247161650	15980	15980	15980	15980	0
289	20231220	160400	247161650	15980	15980	15980	15980	0
290	20231220	160300	247161650	15980	15980	15980	15980	0
291	20231220	160200	247161650	15980	15980	15980	15980	0
292	20231220	160100	247161650	15980	15980	15980	15980	0
293	20231220	160000	247161650	15980	15980	15980	15980	0
294	20231220	155900	247161650	15980	15980	15980	15980	0
295	20231220	155800	247161650	15980	15980	15980	15980	0
296	20231220	155700	247161650	15980	15980	15980	15980	0
297	20231220	155600	247161650	15980	15980	15980	15980	0
298	20231220	155500	247161650	15980	15980	15980	15980	0
299	20231220	155400	247161650	15980	15980	15980	15980	0
300	20231220	155300	247161650	15980	15980	15980	15980	0
301	20231220	155200	247161650	15980	15980	15980	15980	0
302	20231220	155100	247161650	15980	15980	15980	15980	92
303	20231220	155000	247161650	15980	15980	15980	15980	0
304	20231220	154900	247161650	15980	15980	15980	15980	0
305	20231220	154800	247161650	15980	15980	15980	15980	0
306	20231220	154700	247161650	15980	15980	15980	15980	0
307	20231220	154600	247161650	15980	15980	15980	15980	0
308	20231220	154500	247161650	15980	15980	15980	15980	0
309	20231220	154400	247161650	15980	15980	15980	15980	0
310	20231220	154300	247161650	15980	15980	15980	15980	0
311	20231220	154200	247161650	15980	15980	15980	15980	0
312	20231220	154100	247161650	15980	15980	15980	15980	0
313	20231220	154000	247161650	15980	15980	15980	15980	0
314	20231220	153900	247161650	15980	15980	15980	15980	0
315	20231220	153800	247161650	15980	15980	15980	15980	0
316	20231220	153700	247161650	15980	15980	15980	15980	0
317	20231220	153600	247161650	15980	15980	15980	15980	0
318	20231220	153500	247161650	15980	15980	15980	15980	0
319	20231220	153400	247161650	15980	15980	15980	15980	0
320	20231220	153300	247161650	15980	15980	15980	15980	0
321	20231220	153200	247161650	15980	15980	15980	15980	0
322	20231220	153100	247161650	15980	15980	15980	15980	0
323	20231220	153000	247161650	15980	15980	15980	15980	92
324	20231220	152900	245691490	15970	15970	15970	15970	0
325	20231220	152800	245691490	15970	15970	15970	15970	0
326	20231220	152700	245691490	15970	15970	15970	15970	0
327	20231220	152600	245691490	15970	15970	15970	15970	0
328	20231220	152500	245691490	15970	15970	15970	15970	0
329	20231220	152400	245691490	15970	15970	15970	15970	0
330	20231220	152300	245691490	15970	15970	15970	15970	0
331	20231220	152200	245691490	15970	15970	15970	15970	0
332	20231220	152100	245691490	15970	15970	15970	15970	0
333	20231220	152000	245691490	15970	15970	15970	15970	0
334	20231220	151900	245691490	15970	15970	15970	15970	0
335	20231220	151800	245691490	15970	15940	15970	15940	8
336	20231220	151700	245563940	15940	15940	15940	15930	58
337	20231220	151600	244639880	15940	15940	15940	15940	8
338	20231220	151500	244512360	15940	15940	15940	15940	7
339	20231220	151400	244400780	15940	15930	15940	15930	2
340	20231220	151300	244368910	15970	15930	15970	15930	8
341	20231220	151200	244241430	15930	15930	15930	15930	8
342	20231220	151100	244113990	15930	15930	15930	15930	8
343	20231220	151000	243986550	15930	15960	15960	15930	39
344	20231220	150900	243364350	15960	15940	15960	15940	583
345	20231220	150800	234063770	15940	15920	15940	15920	18
346	20231220	150700	233777190	15920	15920	15920	15920	8
347	20231220	150600	233649830	15910	15910	15910	15910	8
348	20231220	150500	233522550	15940	15920	15940	15920	345
349	20231220	150400	228027120	15920	15910	15920	15910	9
350	20231220	150300	227883920	15910	15920	15920	15910	11
351	20231220	150200	227708810	15920	15910	15920	15910	17
352	20231220	150100	227438240	15910	15910	15910	15910	10
353	20231220	150000	227279140	15920	15910	15920	15910	18
354	20231220	145900	226992740	15920	15910	15920	15910	41
355	20231220	145800	226340420	15910	15910	15910	15910	14
356	20231220	145700	226117680	15910	15910	15910	15910	8
357	20231220	145600	225990400	15910	15910	15910	15910	39
358	20231220	145500	225369910	15920	15920	15920	15920	1
359	20231220	145400	225353990	15920	15920	15920	15920	2
360	20231220	145300	225322150	15910	15910	15910	15910	30
361	20231220	145200	224844850	15910	15910	15910	15910	54
362	20231220	145100	223985710	15900	15910	15910	15900	13
363	20231220	145000	223778950	15900	15900	15910	15900	22
364	20231220	144900	223429140	15900	15900	15900	15900	16
365	20231220	144800	223174740	15900	15900	15900	15900	7
366	20231220	144700	223063440	15910	15900	15910	15900	9
367	20231220	144600	222920320	15900	15900	15900	15900	16
368	20231220	144500	222665920	15910	15900	15910	15900	11
369	20231220	144400	222490990	15910	15910	15910	15910	4
370	20231220	144300	222427350	15910	15910	15910	15910	9
371	20231220	144200	222284160	15920	15920	15920	15920	0
372	20231220	144100	222284160	15920	15910	15920	15910	19
373	20231220	144000	221981840	15900	15900	15900	15900	16
374	20231220	143900	221727440	15900	15890	15900	15890	41
375	20231220	143800	221075860	15890	15890	15890	15890	7
376	20231220	143700	220964630	15890	15890	15890	15890	20
377	20231220	143600	220646830	15890	15890	15890	15890	7
378	20231220	143500	220535600	15890	15890	15890	15890	10
379	20231220	143400	220376700	15890	15890	15890	15890	19
380	20231220	143300	220074790	15890	15890	15890	15890	10
381	20231220	143200	219915890	15890	15920	15920	15890	9
382	20231220	143100	219772850	15920	15920	15920	15920	2
383	20231220	143000	219741010	15910	15880	15910	15880	146
384	20231220	142900	217421820	15880	15880	15880	15880	7
385	20231220	142800	217310660	15870	15870	15870	15870	20
386	20231220	142700	216993260	15870	15860	15870	15860	343
387	20231220	142600	211549930	15860	15900	15900	15860	413
388	20231220	142500	204991560	15900	15900	15900	15900	13
389	20231220	142400	204784860	15900	15900	15900	15900	8
390	20231220	142300	204657660	15900	15900	15900	15900	9
391	20231220	142200	204514560	15910	15900	15910	15900	6
392	20231220	142100	204419150	15910	15900	15910	15900	63
393	20231220	142000	203417410	15900	15900	15900	15900	30
394	20231220	141900	202940410	15900	15900	15900	15900	6
395	20231220	141800	202845010	15910	15910	15910	15910	1
396	20231220	141700	202829100	15900	15900	15900	15900	30
397	20231220	141600	202352100	15910	15910	15910	15910	0
398	20231220	141500	202352100	15910	15910	15910	15910	20
399	20231220	141400	202033900	15910	15910	15910	15910	7
400	20231220	141300	201922530	15910	15910	15910	15910	17
401	20231220	141200	201652060	15910	15910	15910	15910	39
402	20231220	141100	201031570	15910	15900	15910	15900	9
403	20231220	141000	200888450	15900	15900	15900	15900	9
404	20231220	140900	200745350	15910	15890	15910	15890	771
405	20231220	140800	188481970	15880	15880	15880	15880	15
406	20231220	140700	188243770	15880	15880	15880	15880	23
407	20231220	140600	187878530	15890	15890	15890	15890	0
408	20231220	140500	187878530	15890	15890	15890	15890	0
409	20231220	140400	187878530	15890	15880	15890	15880	1013
410	20231220	140300	171782090	15880	15880	15880	15880	16
411	20231220	140200	171528010	15880	15880	15880	15880	15
412	20231220	140100	171289810	15880	15890	15890	15880	12
413	20231220	140000	171099210	15880	15880	15880	15880	16
414	20231220	135900	170845130	15890	15890	15890	15890	4
415	20231220	135800	170781570	15890	15870	15890	15870	1006
416	20231220	135700	154796570	15870	15870	15870	15870	10
417	20231220	135600	154637870	15860	15860	15860	15860	7
418	20231220	135500	154526850	15860	15870	15870	15860	20
419	20231220	135400	154209640	15880	15870	15880	15870	7
420	20231220	135300	154098540	15870	15870	15870	15870	3
421	20231220	135200	154050930	15880	15880	15880	15880	0
422	20231220	135100	154050930	15880	15880	15880	15880	2
423	20231220	135000	154019170	15870	15880	15880	15870	10
424	20231220	134900	153860460	15880	15880	15880	15880	0
425	20231220	134800	153860460	15880	15880	15880	15880	12
426	20231220	134700	153669900	15870	15870	15870	15870	22
427	20231220	134600	153320760	15870	15870	15870	15870	0
428	20231220	134500	153320760	15870	15870	15870	15870	0
429	20231220	134400	153320760	15870	15870	15870	15870	22
430	20231220	134300	152971620	15880	15880	15880	15880	0
431	20231220	134200	152971620	15880	15880	15880	15880	1
432	20231220	134100	152955740	15880	15880	15880	15880	0
433	20231220	134000	152955740	15880	15870	15880	15870	23
434	20231220	133900	152590580	15870	15870	15870	15870	26
435	20231220	133800	152177960	15870	15870	15870	15870	24
436	20231220	133700	151797080	15870	15870	15870	15870	9
437	20231220	133600	151654250	15870	15870	15870	15870	26
438	20231220	133500	151241630	15870	15870	15870	15870	0
439	20231220	133400	151241630	15870	15870	15870	15870	9
440	20231220	133300	151098800	15880	15880	15880	15880	0
441	20231220	133200	151098800	15880	15880	15880	15880	4
442	20231220	133100	151035280	15880	15880	15880	15870	15
443	20231220	133000	150797210	15870	15870	15870	15870	8
444	20231220	132900	150670250	15880	15880	15880	15880	0
445	20231220	132800	150670250	15880	15880	15880	15880	0
446	20231220	132700	150670250	15880	15880	15880	15880	13
447	20231220	132600	150463810	15880	15880	15880	15880	1
448	20231220	132500	150447930	15880	15880	15880	15880	0
449	20231220	132400	150447930	15880	15880	15880	15880	9
450	20231220	132300	150305010	15890	15890	15890	15890	1
451	20231220	132200	150289120	15890	15890	15890	15890	19
452	20231220	132100	149987210	15890	15890	15890	15890	10
453	20231220	132000	149828310	15880	15870	15880	15870	30
454	20231220	131900	149352130	15870	15870	15870	15870	0
455	20231220	131800	149352130	15870	15870	15870	15870	0
456	20231220	131700	149352130	15870	15870	15880	15870	36
457	20231220	131600	148780800	15870	15870	15870	15870	0
458	20231220	131500	148780800	15870	15870	15870	15870	0
459	20231220	131400	148780800	15870	15870	15870	15870	22
460	20231220	131300	148431660	15880	15880	15880	15880	0
461	20231220	131200	148431660	15880	15880	15880	15880	2
462	20231220	131100	148399900	15880	15880	15880	15880	8
463	20231220	131000	148272860	15890	15890	15890	15890	1
464	20231220	130900	148256970	15890	15890	15890	15890	0
465	20231220	130800	148256970	15890	15880	15890	15880	22
466	20231220	130700	147907410	15870	15870	15870	15870	9
467	20231220	130600	147764580	15870	15870	15870	15870	13
468	20231220	130500	147558270	15870	15870	15870	15870	0
469	20231220	130400	147558270	15870	15870	15870	15870	9
470	20231220	130300	147415440	15870	15870	15870	15870	13
471	20231220	130200	147209130	15870	15870	15870	15870	0
472	20231220	130100	147209130	15870	15870	15870	15870	34
473	20231220	130000	146669550	15870	15870	15870	15870	0
474	20231220	125900	146669550	15870	15870	15870	15870	0
475	20231220	125800	146669550	15870	15870	15870	15870	26
476	20231220	125700	146256930	15870	15870	15870	15870	9
477	20231220	125600	146114100	15870	15870	15870	15870	0
478	20231220	125500	146114100	15870	15870	15870	15870	26
479	20231220	125400	145701480	15870	15880	15880	15870	10
480	20231220	125300	145542770	15880	15880	15880	15880	0
481	20231220	125200	145542770	15880	15880	15880	15880	0
482	20231220	125100	145542770	15880	15880	15880	15880	5
483	20231220	125000	145463370	15890	15890	15890	15890	0
484	20231220	124900	145463370	15890	15890	15890	15890	1
485	20231220	124800	145447480	15900	15900	15900	15900	0
486	20231220	124700	145447480	15900	15900	15900	15900	0
487	20231220	124600	145447480	15900	15900	15900	15900	0
488	20231220	124500	145447480	15900	15880	15900	15880	4
489	20231220	124400	145383940	15900	15880	15900	15880	42
490	20231220	124300	144716930	15880	15880	15880	15880	0
491	20231220	124200	144716930	15880	15880	15880	15880	19
492	20231220	124100	144415210	15880	15880	15880	15880	5
493	20231220	124000	144335810	15890	15890	15890	15890	1
494	20231220	123900	144319920	15880	15880	15880	15880	12
495	20231220	123800	144129360	15880	15880	15880	15880	9
496	20231220	123700	143986440	15890	15890	15890	15890	0
497	20231220	123600	143986440	15890	15890	15890	15890	1
498	20231220	123500	143970550	15890	15890	15890	15890	4
499	20231220	123400	143906990	15880	15880	15880	15880	16
500	20231220	123300	143652910	15870	15870	15870	15870	13
501	20231220	123200	143446600	15870	15870	15870	15870	0
502	20231220	123100	143446600	15870	15870	15870	15870	21
503	20231220	123000	143113330	15870	15870	15870	15870	0
504	20231220	122900	143113330	15870	15870	15870	15870	20
505	20231220	122800	142795930	15870	15870	15870	15870	2
506	20231220	122700	142764190	15870	15870	15870	15870	14
507	20231220	122600	142542010	15870	15870	15870	15870	5
508	20231220	122500	142462660	15860	15860	15860	15860	26
509	20231220	122400	142050300	15860	15870	15870	15860	10
510	20231220	122300	141891690	15860	15860	15860	15860	0
511	20231220	122200	141891690	15860	15860	15860	15860	13
512	20231220	122100	141685510	15870	15860	15870	15860	9
513	20231220	122000	141542760	15860	15860	15860	15860	13
514	20231220	121900	141336580	15860	15860	15860	15860	1
515	20231220	121800	141320720	15860	15860	15860	15860	9
516	20231220	121700	141177980	15870	15870	15870	15870	1
517	20231220	121600	141162110	15880	15880	15880	15880	0
518	20231220	121500	141162110	15880	15880	15880	15880	0
519	20231220	121400	141162110	15880	15880	15880	15880	0
520	20231220	121300	141162110	15880	15880	15880	15880	0
521	20231220	121200	141162110	15880	15880	15880	15880	1
522	20231220	121100	141146230	15860	15870	15870	15860	13
523	20231220	121000	140939940	15860	15860	15860	15860	0
524	20231220	120900	140939940	15860	15860	15860	15860	13
525	20231220	120800	140733760	15860	15860	15860	15860	240
526	20231220	120700	136927360	15850	15850	15850	15850	35
527	20231220	120600	136372610	15850	15850	15850	15850	263
528	20231220	120500	132204060	15850	15850	15850	15850	1
529	20231220	120400	132188210	15850	15850	15850	15850	0
530	20231220	120300	132188210	15850	15850	15850	15850	101
531	20231220	120200	130587360	15850	15850	15850	15850	0
532	20231220	120100	130587360	15850	15850	15850	15850	2
533	20231220	120000	130555660	15850	15850	15850	15850	0
534	20231220	115900	130555660	15850	15850	15850	15850	0
535	20231220	115800	130555660	15850	15850	15850	15850	1
536	20231220	115700	130539810	15840	15840	15840	15840	0
537	20231220	115600	130539810	15840	15840	15840	15840	0
538	20231220	115500	130539810	15840	15840	15840	15840	31
539	20231220	115400	130048770	15840	15840	15840	15840	0
540	20231220	115300	130048770	15840	15840	15840	15840	2
541	20231220	115200	130017090	15840	15840	15840	15840	0
542	20231220	115100	130017090	15840	15840	15840	15840	1
543	20231220	115000	130001250	15840	15840	15840	15840	0
544	20231220	114900	130001250	15840	15840	15840	15840	1
545	20231220	114800	129985410	15840	15840	15840	15840	1
546	20231220	114700	129969570	15840	15840	15840	15840	0
547	20231220	114600	129969570	15840	15840	15840	15840	1
548	20231220	114500	129953730	15840	15840	15840	15840	50
549	20231220	114400	129161730	15830	15830	15830	15830	100
550	20231220	114300	127578730	15830	15850	15850	15830	208
551	20231220	114200	124285990	15850	15850	15850	15850	1
552	20231220	114100	124270140	15830	15830	15830	15830	0
553	20231220	114000	124270140	15830	15830	15830	15830	0
554	20231220	113900	124270140	15830	15840	15840	15830	905
555	20231220	113800	109940730	15840	15840	15840	15840	7
556	20231220	113700	109829850	15840	15840	15840	15840	0
557	20231220	113600	109829850	15840	15840	15840	15840	215
558	20231220	113500	106424250	15840	15900	15900	15840	1819
559	20231220	113400	77593690	15910	15910	15910	15910	0
560	20231220	113300	77593690	15910	15910	15910	15910	110
561	20231220	113200	75843590	15910	15910	15910	15910	8
562	20231220	113100	75716310	15920	15920	15920	15920	548
563	20231220	113000	66992150	15920	15920	15920	15920	1
564	20231220	112900	66976230	15910	15910	15910	15910	0
565	20231220	112800	66976230	15910	15910	15910	15910	22
566	20231220	112700	66626210	15910	15910	15910	15910	0
567	20231220	112600	66626210	15910	15910	15910	15910	3
568	20231220	112500	66578480	15910	15900	15910	15900	430
569	20231220	112400	59740180	15900	15880	15900	15880	300
570	20231220	112300	54970640	15880	15880	15880	15880	2
571	20231220	112200	54938880	15870	15870	15870	15870	32
572	20231220	112100	54431040	15870	15870	15870	15870	0
573	20231220	112000	54431040	15870	15870	15870	15870	12
574	20231220	111900	54240600	15880	15880	15880	15880	0
575	20231220	111800	54240600	15880	15890	15890	15880	2
576	20231220	111700	54208830	15900	15900	15900	15900	0
577	20231220	111600	54208830	15900	15900	15900	15900	0
578	20231220	111500	54208830	15900	15900	15900	15900	3
579	20231220	111400	54161130	15900	15900	15900	15900	3
580	20231220	111300	54113430	15900	15900	15900	15900	1
581	20231220	111200	54097530	15920	15920	15920	15920	0
582	20231220	111100	54097530	15920	15920	15920	15920	32
583	20231220	111000	53588090	15900	15870	15900	15870	40
584	20231220	110900	52952730	15870	15870	15870	15870	8
585	20231220	110800	52825770	15870	15880	15880	15870	6
586	20231220	110700	52730500	15880	15880	15880	15880	0
587	20231220	110600	52730500	15880	15870	15880	15870	8
588	20231220	110500	52603530	15870	15870	15870	15870	2
589	20231220	110400	52571790	15880	15880	15880	15880	7
590	20231220	110300	52460630	15870	15870	15870	15870	13
591	20231220	110200	52254320	15870	15870	15870	15870	8
592	20231220	110100	52127360	15870	15870	15870	15870	0
593	20231220	110000	52127360	15870	15870	15870	15870	34
594	20231220	105900	51587780	15860	15860	15860	15860	9
595	20231220	105800	51445040	15860	15860	15860	15860	13
596	20231220	105700	51238860	15860	15860	15860	15860	0
597	20231220	105600	51238860	15860	15860	15860	15860	0
598	20231220	105500	51238860	15860	15860	15860	15860	22
599	20231220	105400	50889940	15860	15860	15860	15860	0
600	20231220	105300	50889940	15860	15860	15860	15860	0
601	20231220	105200	50889940	15860	15860	15860	15860	13
602	20231220	105100	50683760	15870	15870	15870	15870	11
603	20231220	105000	50509190	15870	15870	15870	15870	2
604	20231220	104900	50477450	15860	15860	15870	15860	35
605	20231220	104800	49922220	15860	15860	15860	15860	0
606	20231220	104700	49922220	15860	15870	15870	15860	13
607	20231220	104600	49716030	15860	15860	15860	15860	0
608	20231220	104500	49716030	15860	15860	15860	15860	0
609	20231220	104400	49716030	15860	15860	15860	15860	9
610	20231220	104300	49573290	15890	15890	15890	15890	1
611	20231220	104200	49557400	15860	15860	15860	15860	0
612	20231220	104100	49557400	15860	15860	15860	15860	13
613	20231220	104000	49351220	15910	15910	15910	15910	0
614	20231220	103900	49351220	15910	15910	15910	15910	0
615	20231220	103800	49351220	15910	15910	15910	15910	1
616	20231220	103700	49335310	15910	15910	15910	15910	0
617	20231220	103600	49335310	15910	15910	15910	15910	3
618	20231220	103500	49287580	15910	15910	15910	15910	9
619	20231220	103400	49144390	15920	15920	15920	15920	0
620	20231220	103300	49144390	15920	15920	15920	15920	0
621	20231220	103200	49144390	15920	15910	15920	15910	10
622	20231220	103100	48985270	15910	15910	15910	15910	5
623	20231220	103000	48905720	15910	15910	15910	15910	13
624	20231220	102900	48698890	15910	15860	15920	15860	239
625	20231220	102800	44897080	15860	15860	15860	15860	12
626	20231220	102700	44706760	15870	15860	15870	15860	15
627	20231220	102600	44468800	15870	15870	15870	15870	0
628	20231220	102500	44468800	15870	15870	15870	15870	0
629	20231220	102400	44468800	15870	15870	15870	15870	0
630	20231220	102300	44468800	15870	15870	15870	15870	0
631	20231220	102200	44468800	15870	15870	15870	15870	0
632	20231220	102100	44468800	15870	15870	15870	15870	1
633	20231220	102000	44452930	15860	15860	15860	15860	8
634	20231220	101900	44326050	15860	15860	15860	15860	1
635	20231220	101800	44310190	15870	15870	15870	15870	5
636	20231220	101700	44230840	15860	15860	15860	15860	0
637	20231220	101600	44230840	15860	15860	15860	15860	9
638	20231220	101500	44088100	15870	15870	15870	15870	1
639	20231220	101400	44072230	15860	15860	15860	15860	0
640	20231220	101300	44072230	15860	15860	15860	15860	30
641	20231220	101200	43596430	15870	15870	15870	15870	1
642	20231220	101100	43580560	15880	15880	15880	15880	1
643	20231220	101000	43564680	15880	15880	15880	15880	0
644	20231220	100900	43564680	15880	15880	15880	15880	9
645	20231220	100800	43421760	15890	15890	15890	15890	3
646	20231220	100700	43374090	15880	15880	15880	15880	0
647	20231220	100600	43374090	15880	15880	15880	15880	9
648	20231220	100500	43231170	15880	15880	15880	15880	0
649	20231220	100400	43231170	15880	15880	15880	15880	0
650	20231220	100300	43231170	15880	15880	15880	15880	50
651	20231220	100200	42437170	15880	15880	15880	15880	8
652	20231220	100100	42310130	15890	15890	15890	15890	0
653	20231220	100000	42310130	15890	15890	15890	15890	1
654	20231220	095900	42294240	15880	15880	15880	15880	9
655	20231220	095800	42151320	15880	15880	15880	15880	0
656	20231220	095700	42151320	15880	15880	15880	15880	0
657	20231220	095600	42151320	15880	15890	15890	15880	71
658	20231220	095500	41023220	15880	15880	15880	15880	0
659	20231220	095400	41023220	15880	15880	15880	15880	0
660	20231220	095300	41023220	15880	15880	15880	15880	8
661	20231220	095200	40896180	15880	15880	15880	15880	0
662	20231220	095100	40896180	15880	15880	15880	15880	0
663	20231220	095000	40896180	15880	15880	15880	15880	0
664	20231220	094900	40896180	15880	15880	15880	15880	9
665	20231220	094800	40753260	15890	15890	15890	15890	1
666	20231220	094700	40737370	15880	15880	15880	15880	7
667	20231220	094600	40626210	15880	15880	15880	15880	2
668	20231220	094500	40594450	15890	15890	15890	15890	0
669	20231220	094400	40594450	15890	15890	15890	15890	0
670	20231220	094300	40594450	15890	15880	15890	15880	9
671	20231220	094200	40451520	15890	15890	15890	15890	0
672	20231220	094100	40451520	15890	15890	15890	15890	10
673	20231220	094000	40292620	15900	15890	15900	15890	5
674	20231220	093900	40213130	15890	15900	15900	15890	32
675	20231220	093800	39704410	15900	15890	15900	15890	101
676	20231220	093700	38098600	15900	15900	15900	15900	0
677	20231220	093600	38098600	15900	15900	15900	15900	0
678	20231220	093500	38098600	15900	15900	15900	15900	60
679	20231220	093400	37144600	15870	15870	15870	15870	0
680	20231220	093300	37144600	15870	15870	15870	15870	8
681	20231220	093200	37017640	15900	15900	15900	15900	3
682	20231220	093100	36969940	15900	15900	15900	15900	1
683	20231220	093000	36954040	15900	15890	15900	15890	53
684	20231220	092900	36111730	15900	15900	15900	15900	1
685	20231220	092800	36095830	15900	15900	15900	15900	0
686	20231220	092700	36095830	15900	15900	15900	15900	1
687	20231220	092600	36079930	15900	15900	15900	15900	0
688	20231220	092500	36079930	15900	15900	15900	15900	0
689	20231220	092400	36079930	15900	15900	15900	15900	0
690	20231220	092300	36079930	15900	15890	15900	15890	100
691	20231220	092200	34490600	15900	15900	15900	15900	0
692	20231220	092100	34490600	15900	15900	15900	15900	0
693	20231220	092000	34490600	15900	15900	15900	15900	0
694	20231220	091900	34490600	15900	15900	15900	15900	0
695	20231220	091800	34490600	15900	15900	15900	15900	0
696	20231220	091700	34490600	15900	15900	15900	15900	5
697	20231220	091600	34411100	15900	15900	15900	15900	0
698	20231220	091500	34411100	15900	15860	15900	15860	56
699	20231220	091400	33520900	15860	15860	15860	15860	0
700	20231220	091300	33520900	15860	15860	15860	15860	101
701	20231220	091200	31919040	15860	15860	15860	15860	1
702	20231220	091100	31903180	15860	15860	15860	15860	0
703	20231220	091000	31903180	15860	15860	15860	15860	0
704	20231220	090900	31903180	15860	15860	15860	15860	0
705	20231220	090800	31903180	15860	15860	15860	15860	1
706	20231220	090700	31887320	15860	15860	15860	15860	1
707	20231220	090600	31871460	15800	15800	15800	15800	0
708	20231220	090500	31871460	15800	15800	15800	15800	0
709	20231220	090400	31871460	15800	15800	15800	15800	0
710	20231220	090300	31871460	15800	15800	15800	15800	0
711	20231220	090200	31871460	15800	15850	15850	15800	2000
712	20231220	090100	269620	15860	15860	15860	15860	13
713	20231220	090000	63440	15860	15860	15860	15860	4