KissMeData/272550/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205200	210582670	15960	15960	15960	15960	112
3	20231222	205100	210582670	15960	15960	15960	15960	0
4	20231222	205000	210582670	15960	15960	15960	15960	0
5	20231222	204900	210582670	15960	15960	15960	15960	0
6	20231222	204800	210582670	15960	15960	15960	15960	0
7	20231222	204700	210582670	15960	15960	15960	15960	0
8	20231222	204600	210582670	15960	15960	15960	15960	0
9	20231222	204500	210582670	15960	15960	15960	15960	0
10	20231222	204400	210582670	15960	15960	15960	15960	0
11	20231222	204300	210582670	15960	15960	15960	15960	0
12	20231222	204200	210582670	15960	15960	15960	15960	0
13	20231222	204100	210582670	15960	15960	15960	15960	0
14	20231222	204000	210582670	15960	15960	15960	15960	0
15	20231222	203900	210582670	15960	15960	15960	15960	0
16	20231222	203800	210582670	15960	15960	15960	15960	0
17	20231222	203700	210582670	15960	15960	15960	15960	0
18	20231222	203600	210582670	15960	15960	15960	15960	0
19	20231222	203500	210582670	15960	15960	15960	15960	0
20	20231222	203400	210582670	15960	15960	15960	15960	0
21	20231222	203300	210582670	15960	15960	15960	15960	0
22	20231222	203200	210582670	15960	15960	15960	15960	0
23	20231222	203100	210582670	15960	15960	15960	15960	0
24	20231222	203000	210582670	15960	15960	15960	15960	0
25	20231222	202900	210582670	15960	15960	15960	15960	0
26	20231222	202800	210582670	15960	15960	15960	15960	0
27	20231222	202700	210582670	15960	15960	15960	15960	0
28	20231222	202600	210582670	15960	15960	15960	15960	0
29	20231222	202500	210582670	15960	15960	15960	15960	0
30	20231222	202400	210582670	15960	15960	15960	15960	0
31	20231222	202300	210582670	15960	15960	15960	15960	0
32	20231222	202200	210582670	15960	15960	15960	15960	112
33	20231222	202100	210582670	15960	15960	15960	15960	0
34	20231222	202000	210582670	15960	15960	15960	15960	0
35	20231222	201900	210582670	15960	15960	15960	15960	0
36	20231222	201800	210582670	15960	15960	15960	15960	0
37	20231222	201700	210582670	15960	15960	15960	15960	0
38	20231222	201600	210582670	15960	15960	15960	15960	0
39	20231222	201500	210582670	15960	15960	15960	15960	0
40	20231222	201400	210582670	15960	15960	15960	15960	0
41	20231222	201300	210582670	15960	15960	15960	15960	0
42	20231222	201200	210582670	15960	15960	15960	15960	0
43	20231222	201100	210582670	15960	15960	15960	15960	0
44	20231222	201000	210582670	15960	15960	15960	15960	0
45	20231222	200900	210582670	15960	15960	15960	15960	0
46	20231222	200800	210582670	15960	15960	15960	15960	0
47	20231222	200700	210582670	15960	15960	15960	15960	0
48	20231222	200600	210582670	15960	15960	15960	15960	0
49	20231222	200500	210582670	15960	15960	15960	15960	0
50	20231222	200400	210582670	15960	15960	15960	15960	0
51	20231222	200300	210582670	15960	15960	15960	15960	0
52	20231222	200200	210582670	15960	15960	15960	15960	0
53	20231222	200100	210582670	15960	15960	15960	15960	0
54	20231222	200000	210582670	15960	15960	15960	15960	0
55	20231222	195900	210582670	15960	15960	15960	15960	0
56	20231222	195800	210582670	15960	15960	15960	15960	0
57	20231222	195700	210582670	15960	15960	15960	15960	0
58	20231222	195600	210582670	15960	15960	15960	15960	0
59	20231222	195500	210582670	15960	15960	15960	15960	0
60	20231222	195400	210582670	15960	15960	15960	15960	0
61	20231222	195300	210582670	15960	15960	15960	15960	0
62	20231222	195200	210582670	15960	15960	15960	15960	112
63	20231222	195100	210582670	15960	15960	15960	15960	0
64	20231222	195000	210582670	15960	15960	15960	15960	0
65	20231222	194900	210582670	15960	15960	15960	15960	0
66	20231222	194800	210582670	15960	15960	15960	15960	0
67	20231222	194700	210582670	15960	15960	15960	15960	0
68	20231222	194600	210582670	15960	15960	15960	15960	0
69	20231222	194500	210582670	15960	15960	15960	15960	0
70	20231222	194400	210582670	15960	15960	15960	15960	0
71	20231222	194300	210582670	15960	15960	15960	15960	0
72	20231222	194200	210582670	15960	15960	15960	15960	0
73	20231222	194100	210582670	15960	15960	15960	15960	0
74	20231222	194000	210582670	15960	15960	15960	15960	0
75	20231222	193900	210582670	15960	15960	15960	15960	0
76	20231222	193800	210582670	15960	15960	15960	15960	0
77	20231222	193700	210582670	15960	15960	15960	15960	0
78	20231222	193600	210582670	15960	15960	15960	15960	0
79	20231222	193500	210582670	15960	15960	15960	15960	0
80	20231222	193400	210582670	15960	15960	15960	15960	0
81	20231222	193300	210582670	15960	15960	15960	15960	0
82	20231222	193200	210582670	15960	15960	15960	15960	0
83	20231222	193100	210582670	15960	15960	15960	15960	0
84	20231222	193000	210582670	15960	15960	15960	15960	0
85	20231222	192900	210582670	15960	15960	15960	15960	0
86	20231222	192800	210582670	15960	15960	15960	15960	0
87	20231222	192700	210582670	15960	15960	15960	15960	0
88	20231222	192600	210582670	15960	15960	15960	15960	0
89	20231222	192500	210582670	15960	15960	15960	15960	0
90	20231222	192400	210582670	15960	15960	15960	15960	0
91	20231222	192300	210582670	15960	15960	15960	15960	0
92	20231222	192200	210582670	15960	15960	15960	15960	112
93	20231222	192100	210582670	15960	15960	15960	15960	0
94	20231222	192000	210582670	15960	15960	15960	15960	0
95	20231222	191900	210582670	15960	15960	15960	15960	0
96	20231222	191800	210582670	15960	15960	15960	15960	0
97	20231222	191700	210582670	15960	15960	15960	15960	0
98	20231222	191600	210582670	15960	15960	15960	15960	0
99	20231222	191500	210582670	15960	15960	15960	15960	0
100	20231222	191400	210582670	15960	15960	15960	15960	0
101	20231222	191300	210582670	15960	15960	15960	15960	0
102	20231222	191200	210582670	15960	15960	15960	15960	0
103	20231222	191100	210582670	15960	15960	15960	15960	0
104	20231222	191000	210582670	15960	15960	15960	15960	0
105	20231222	190900	210582670	15960	15960	15960	15960	0
106	20231222	190800	210582670	15960	15960	15960	15960	0
107	20231222	190700	210582670	15960	15960	15960	15960	0
108	20231222	190600	210582670	15960	15960	15960	15960	0
109	20231222	190500	210582670	15960	15960	15960	15960	0
110	20231222	190400	210582670	15960	15960	15960	15960	0
111	20231222	190300	210582670	15960	15960	15960	15960	0
112	20231222	190200	210582670	15960	15960	15960	15960	0
113	20231222	190100	210582670	15960	15960	15960	15960	0
114	20231222	190000	210582670	15960	15960	15960	15960	0
115	20231222	185900	210582670	15960	15960	15960	15960	0
116	20231222	185800	210582670	15960	15960	15960	15960	0
117	20231222	185700	210582670	15960	15960	15960	15960	0
118	20231222	185600	210582670	15960	15960	15960	15960	0
119	20231222	185500	210582670	15960	15960	15960	15960	0
120	20231222	185400	210582670	15960	15960	15960	15960	0
121	20231222	185300	210582670	15960	15960	15960	15960	0
122	20231222	185200	210582670	15960	15960	15960	15960	112
123	20231222	185100	210582670	15960	15960	15960	15960	0
124	20231222	185000	210582670	15960	15960	15960	15960	0
125	20231222	184900	210582670	15960	15960	15960	15960	0
126	20231222	184800	210582670	15960	15960	15960	15960	0
127	20231222	184700	210582670	15960	15960	15960	15960	0
128	20231222	184600	210582670	15960	15960	15960	15960	0
129	20231222	184500	210582670	15960	15960	15960	15960	0
130	20231222	184400	210582670	15960	15960	15960	15960	0
131	20231222	184300	210582670	15960	15960	15960	15960	0
132	20231222	184200	210582670	15960	15960	15960	15960	0
133	20231222	184100	210582670	15960	15960	15960	15960	0
134	20231222	184000	210582670	15960	15960	15960	15960	0
135	20231222	183900	210582670	15960	15960	15960	15960	0
136	20231222	183800	210582670	15960	15960	15960	15960	0
137	20231222	183700	210582670	15960	15960	15960	15960	0
138	20231222	183600	210582670	15960	15960	15960	15960	0
139	20231222	183500	210582670	15960	15960	15960	15960	0
140	20231222	183400	210582670	15960	15960	15960	15960	0
141	20231222	183300	210582670	15960	15960	15960	15960	0
142	20231222	183200	210582670	15960	15960	15960	15960	0
143	20231222	183100	210582670	15960	15960	15960	15960	0
144	20231222	183000	210582670	15960	15960	15960	15960	0
145	20231222	182900	210582670	15960	15960	15960	15960	0
146	20231222	182800	210582670	15960	15960	15960	15960	0
147	20231222	182700	210582670	15960	15960	15960	15960	0
148	20231222	182600	210582670	15960	15960	15960	15960	0
149	20231222	182500	210582670	15960	15960	15960	15960	0
150	20231222	182400	210582670	15960	15960	15960	15960	0
151	20231222	182300	210582670	15960	15960	15960	15960	0
152	20231222	182200	210582670	15960	15960	15960	15960	112
153	20231222	182100	210582670	15960	15960	15960	15960	0
154	20231222	182000	210582670	15960	15960	15960	15960	0
155	20231222	181900	210582670	15960	15960	15960	15960	0
156	20231222	181800	210582670	15960	15960	15960	15960	0
157	20231222	181700	210582670	15960	15960	15960	15960	0
158	20231222	181600	210582670	15960	15960	15960	15960	0
159	20231222	181500	210582670	15960	15960	15960	15960	0
160	20231222	181400	210582670	15960	15960	15960	15960	0
161	20231222	181300	210582670	15960	15960	15960	15960	0
162	20231222	181200	210582670	15960	15960	15960	15960	0
163	20231222	181100	210582670	15960	15960	15960	15960	0
164	20231222	181000	210582670	15960	15960	15960	15960	0
165	20231222	180900	210582670	15960	15960	15960	15960	0
166	20231222	180800	210582670	15960	15960	15960	15960	0
167	20231222	180700	210582670	15960	15960	15960	15960	0
168	20231222	180600	210582670	15960	15960	15960	15960	0
169	20231222	180500	210582670	15960	15960	15960	15960	0
170	20231222	180400	210582670	15960	15960	15960	15960	0
171	20231222	180300	210582670	15960	15960	15960	15960	0
172	20231222	180200	210582670	15960	15960	15960	15960	0
173	20231222	180100	210582670	15960	15960	15960	15960	0
174	20231222	180000	210582670	15960	15960	15960	15960	0
175	20231222	175900	210582670	15960	15960	15960	15960	0
176	20231222	175800	210582670	15960	15960	15960	15960	0
177	20231222	175700	210582670	15960	15960	15960	15960	0
178	20231222	175600	210582670	15960	15960	15960	15960	0
179	20231222	175500	210582670	15960	15960	15960	15960	0
180	20231222	175400	210582670	15960	15960	15960	15960	0
181	20231222	175300	210582670	15960	15960	15960	15960	0
182	20231222	175200	210582670	15960	15960	15960	15960	112
183	20231222	175100	210582670	15960	15960	15960	15960	0
184	20231222	175000	210582670	15960	15960	15960	15960	0
185	20231222	174900	210582670	15960	15960	15960	15960	0
186	20231222	174800	210582670	15960	15960	15960	15960	0
187	20231222	174700	210582670	15960	15960	15960	15960	0
188	20231222	174600	210582670	15960	15960	15960	15960	0
189	20231222	174500	210582670	15960	15960	15960	15960	0
190	20231222	174400	210582670	15960	15960	15960	15960	0
191	20231222	174300	210582670	15960	15960	15960	15960	0
192	20231222	174200	210582670	15960	15960	15960	15960	0
193	20231222	174100	210582670	15960	15960	15960	15960	0
194	20231222	174000	210582670	15960	15960	15960	15960	0
195	20231222	173900	210582670	15960	15960	15960	15960	0
196	20231222	173800	210582670	15960	15960	15960	15960	0
197	20231222	173700	210582670	15960	15960	15960	15960	0
198	20231222	173600	210582670	15960	15960	15960	15960	0
199	20231222	173500	210582670	15960	15960	15960	15960	0
200	20231222	173400	210582670	15960	15960	15960	15960	0
201	20231222	173300	210582670	15960	15960	15960	15960	0
202	20231222	173200	210582670	15960	15960	15960	15960	0
203	20231222	173100	210582670	15960	15960	15960	15960	0
204	20231222	173000	210582670	15960	15960	15960	15960	0
205	20231222	172900	210582670	15960	15960	15960	15960	0
206	20231222	172800	210582670	15960	15960	15960	15960	0
207	20231222	172700	210582670	15960	15960	15960	15960	0
208	20231222	172600	210582670	15960	15960	15960	15960	0
209	20231222	172500	210582670	15960	15960	15960	15960	0
210	20231222	172400	210582670	15960	15960	15960	15960	0
211	20231222	172300	210582670	15960	15960	15960	15960	0
212	20231222	172200	210582670	15960	15960	15960	15960	112
213	20231222	172100	210582670	15960	15960	15960	15960	0
214	20231222	172000	210582670	15960	15960	15960	15960	0
215	20231222	171900	210582670	15960	15960	15960	15960	0
216	20231222	171800	210582670	15960	15960	15960	15960	0
217	20231222	171700	210582670	15960	15960	15960	15960	0
218	20231222	171600	210582670	15960	15960	15960	15960	0
219	20231222	171500	210582670	15960	15960	15960	15960	0
220	20231222	171400	210582670	15960	15960	15960	15960	0
221	20231222	171300	210582670	15960	15960	15960	15960	0
222	20231222	171200	210582670	15960	15960	15960	15960	0
223	20231222	171100	210582670	15960	15960	15960	15960	0
224	20231222	171000	210582670	15960	15960	15960	15960	0
225	20231222	170900	210582670	15960	15960	15960	15960	0
226	20231222	170800	210582670	15960	15960	15960	15960	0
227	20231222	170700	210582670	15960	15960	15960	15960	0
228	20231222	170600	210582670	15960	15960	15960	15960	0
229	20231222	170500	210582670	15960	15960	15960	15960	0
230	20231222	170400	210582670	15960	15960	15960	15960	0
231	20231222	170300	210582670	15960	15960	15960	15960	0
232	20231222	170200	210582670	15960	15960	15960	15960	0
233	20231222	170100	210582670	15960	15960	15960	15960	0
234	20231222	170000	210582670	15960	15960	15960	15960	0
235	20231222	165900	210582670	15960	15960	15960	15960	0
236	20231222	165800	210582670	15960	15960	15960	15960	0
237	20231222	165700	210582670	15960	15960	15960	15960	0
238	20231222	165600	210582670	15960	15960	15960	15960	0
239	20231222	165500	210582670	15960	15960	15960	15960	0
240	20231222	165400	210582670	15960	15960	15960	15960	0
241	20231222	165300	210582670	15960	15960	15960	15960	0
242	20231222	165200	210582670	15960	15960	15960	15960	112
243	20231222	165100	210582670	15960	15960	15960	15960	0
244	20231222	165000	210582670	15960	15960	15960	15960	0
245	20231222	164900	210582670	15960	15960	15960	15960	0
246	20231222	164800	210582670	15960	15960	15960	15960	0
247	20231222	164700	210582670	15960	15960	15960	15960	0
248	20231222	164600	210582670	15960	15960	15960	15960	0
249	20231222	164500	210582670	15960	15960	15960	15960	0
250	20231222	164400	210582670	15960	15960	15960	15960	0
251	20231222	164300	210582670	15960	15960	15960	15960	0
252	20231222	164200	210582670	15960	15960	15960	15960	0
253	20231222	164100	210582670	15960	15960	15960	15960	0
254	20231222	164000	210582670	15960	15960	15960	15960	0
255	20231222	163900	210582670	15960	15960	15960	15960	0
256	20231222	163800	210582670	15960	15960	15960	15960	0
257	20231222	163700	210582670	15960	15960	15960	15960	0
258	20231222	163600	210582670	15960	15960	15960	15960	0
259	20231222	163500	210582670	15960	15960	15960	15960	0
260	20231222	163400	210582670	15960	15960	15960	15960	0
261	20231222	163300	210582670	15960	15960	15960	15960	0
262	20231222	163200	210582670	15960	15960	15960	15960	0
263	20231222	163100	210582670	15960	15960	15960	15960	0
264	20231222	163000	210582670	15960	15960	15960	15960	0
265	20231222	162900	210582670	15960	15960	15960	15960	0
266	20231222	162800	210582670	15960	15960	15960	15960	0
267	20231222	162700	210582670	15960	15960	15960	15960	0
268	20231222	162600	210582670	15960	15960	15960	15960	0
269	20231222	162500	210582670	15960	15960	15960	15960	0
270	20231222	162400	210582670	15960	15960	15960	15960	0
271	20231222	162300	210582670	15960	15960	15960	15960	0
272	20231222	162200	210582670	15960	15960	15960	15960	112
273	20231222	162100	210582670	15960	15960	15960	15960	0
274	20231222	162000	210582670	15960	15960	15960	15960	0
275	20231222	161900	210582670	15960	15960	15960	15960	0
276	20231222	161800	210582670	15960	15960	15960	15960	0
277	20231222	161700	210582670	15960	15960	15960	15960	0
278	20231222	161600	210582670	15960	15960	15960	15960	0
279	20231222	161500	210582670	15960	15960	15960	15960	0
280	20231222	161400	210582670	15960	15960	15960	15960	0
281	20231222	161300	210582670	15960	15960	15960	15960	0
282	20231222	161200	210582670	15960	15960	15960	15960	0
283	20231222	161100	210582670	15960	15960	15960	15960	0
284	20231222	161000	210582670	15960	15960	15960	15960	0
285	20231222	160900	210582670	15960	15960	15960	15960	0
286	20231222	160800	210582670	15960	15960	15960	15960	0
287	20231222	160700	210582670	15960	15960	15960	15960	0
288	20231222	160600	210582670	15960	15960	15960	15960	0
289	20231222	160500	210582670	15960	15960	15960	15960	0
290	20231222	160400	210582670	15960	15960	15960	15960	0
291	20231222	160300	210582670	15960	15960	15960	15960	0
292	20231222	160200	210582670	15960	15960	15960	15960	0
293	20231222	160100	210582670	15960	15960	15960	15960	0
294	20231222	160000	210582670	15960	15960	15960	15960	0
295	20231222	155900	210582670	15960	15960	15960	15960	0
296	20231222	155800	210582670	15960	15960	15960	15960	0
297	20231222	155700	210582670	15960	15960	15960	15960	0
298	20231222	155600	210582670	15960	15960	15960	15960	0
299	20231222	155500	210582670	15960	15960	15960	15960	0
300	20231222	155400	210582670	15960	15960	15960	15960	0
301	20231222	155300	210582670	15960	15960	15960	15960	0
302	20231222	155200	210582670	15960	15960	15960	15960	112
303	20231222	155100	210582670	15960	15960	15960	15960	0
304	20231222	155000	210582670	15960	15960	15960	15960	0
305	20231222	154900	210582670	15960	15960	15960	15960	0
306	20231222	154800	210582670	15960	15960	15960	15960	0
307	20231222	154700	210582670	15960	15960	15960	15960	0
308	20231222	154600	210582670	15960	15960	15960	15960	0
309	20231222	154500	210582670	15960	15960	15960	15960	0
310	20231222	154400	210582670	15960	15960	15960	15960	0
311	20231222	154300	210582670	15960	15960	15960	15960	0
312	20231222	154200	210582670	15960	15960	15960	15960	0
313	20231222	154100	210582670	15960	15960	15960	15960	0
314	20231222	154000	210582670	15960	15960	15960	15960	0
315	20231222	153900	210582670	15960	15960	15960	15960	0
316	20231222	153800	210582670	15960	15960	15960	15960	0
317	20231222	153700	210582670	15960	15960	15960	15960	0
318	20231222	153600	210582670	15960	15960	15960	15960	0
319	20231222	153500	210582670	15960	15960	15960	15960	0
320	20231222	153400	210582670	15960	15960	15960	15960	0
321	20231222	153300	210582670	15960	15960	15960	15960	0
322	20231222	153200	210582670	15960	15960	15960	15960	0
323	20231222	153100	210582670	15960	15960	15960	15960	0
324	20231222	153000	210582670	15960	15960	15960	15960	112
325	20231222	152900	208795150	15900	15900	15900	15900	0
326	20231222	152800	208795150	15900	15900	15900	15900	0
327	20231222	152700	208795150	15900	15900	15900	15900	0
328	20231222	152600	208795150	15900	15900	15900	15900	0
329	20231222	152500	208795150	15900	15900	15900	15900	0
330	20231222	152400	208795150	15900	15900	15900	15900	0
331	20231222	152300	208795150	15900	15900	15900	15900	0
332	20231222	152200	208795150	15900	15900	15900	15900	0
333	20231222	152100	208795150	15900	15900	15900	15900	0
334	20231222	152000	208795150	15900	15900	15900	15900	0
335	20231222	151900	208795150	15900	15910	15910	15900	12
336	20231222	151800	208604340	15920	15920	15920	15920	6
337	20231222	151700	208508820	15920	15920	15920	15920	9
338	20231222	151600	208365540	15920	15910	15920	15910	17
339	20231222	151500	208095000	15910	15910	15910	15910	8
340	20231222	151400	207967720	15910	15900	15910	15900	78
341	20231222	151300	206726830	15900	15900	15900	15900	12
342	20231222	151200	206536030	15900	15910	15910	15900	13
343	20231222	151100	206329320	15900	15900	15900	15900	20
344	20231222	151000	206011320	15900	15900	15900	15900	13
345	20231222	150900	205804620	15900	15910	15910	15900	4
346	20231222	150800	205741010	15900	15910	15910	15900	5
347	20231222	150700	205661500	15900	15900	15900	15900	11
348	20231222	150600	205486600	15900	15900	15900	15900	10
349	20231222	150500	205327600	15900	15900	15900	15900	12
350	20231222	150400	205136800	15900	15900	15900	15900	13
351	20231222	150300	204930100	15900	15900	15900	15900	12
352	20231222	150200	204739300	15900	15900	15900	15900	12
353	20231222	150100	204548500	15910	15900	15910	15900	11
354	20231222	150000	204373590	15900	15900	15900	15900	26
355	20231222	145900	203960190	15900	15900	15900	15900	20
356	20231222	145800	203642190	15900	15910	15910	15900	213
357	20231222	145700	200253490	15910	15900	15910	15900	15
358	20231222	145600	200014960	15900	15910	15910	15900	1178
359	20231222	145500	181273370	15900	15900	15900	15900	12
360	20231222	145400	181082570	15900	15900	15900	15900	13
361	20231222	145300	180875870	15900	15900	15900	15900	181
362	20231222	145200	177997970	15900	15900	15900	15900	9
363	20231222	145100	177854870	15900	15900	15900	15900	42
364	20231222	145000	177187070	15900	15900	15900	15900	12
365	20231222	144900	176996270	15900	15900	15900	15900	12
366	20231222	144800	176805470	15910	15900	15910	15900	32
367	20231222	144700	176296470	15900	15900	15900	15900	18
368	20231222	144600	176010270	15900	15900	15900	15900	14
369	20231222	144500	175787670	15900	15900	15900	15900	12
370	20231222	144400	175596870	15900	15900	15900	15900	4
371	20231222	144300	175533270	15910	15900	15910	15900	12
372	20231222	144200	175342460	15910	15910	15910	15910	2
373	20231222	144100	175310640	15900	15900	15910	15900	23
374	20231222	144000	174944930	15900	15900	15900	15900	113
375	20231222	143900	173148230	15900	15900	15900	15900	12
376	20231222	143800	172957430	15910	15910	15910	15910	1
377	20231222	143700	172941520	15900	15900	15900	15900	13
378	20231222	143600	172734820	15900	15900	15900	15900	13
379	20231222	143500	172528120	15900	15900	15900	15900	12
380	20231222	143400	172337320	15900	15900	15900	15900	13
381	20231222	143300	172130620	15900	15900	15900	15900	9
382	20231222	143200	171987520	15900	15900	15900	15900	13
383	20231222	143100	171780820	15900	15900	15900	15900	12
384	20231222	143000	171590020	15900	15900	15900	15900	12
385	20231222	142900	171399220	15900	15900	15900	15900	0
386	20231222	142800	171399220	15900	15900	15900	15900	0
387	20231222	142700	171399220	15900	15900	15900	15900	2
388	20231222	142600	171367420	15900	15900	15900	15900	0
389	20231222	142500	171367420	15900	15900	15900	15900	0
390	20231222	142400	171367420	15900	15900	15900	15900	0
391	20231222	142300	171367420	15900	15900	15900	15900	0
392	20231222	142200	171367420	15900	15900	15900	15900	1
393	20231222	142100	171351520	15910	15910	15910	15910	0
394	20231222	142000	171351520	15910	15910	15910	15910	28
395	20231222	141900	170906040	15900	15900	15900	15900	0
396	20231222	141800	170906040	15900	15900	15900	15900	0
397	20231222	141700	170906040	15900	15900	15900	15900	2
398	20231222	141600	170874240	15900	15900	15900	15900	0
399	20231222	141500	170874240	15900	15900	15900	15900	0
400	20231222	141400	170874240	15900	15900	15900	15900	2
401	20231222	141300	170842440	15910	15910	15910	15910	0
402	20231222	141200	170842440	15910	15910	15910	15910	0
403	20231222	141100	170842440	15910	15910	15910	15910	2
404	20231222	141000	170810620	15910	15910	15910	15910	1
405	20231222	140900	170794710	15910	15910	15910	15910	0
406	20231222	140800	170794710	15910	15910	15910	15910	0
407	20231222	140700	170794710	15910	15910	15910	15910	7
408	20231222	140600	170683340	15910	15910	15910	15910	0
409	20231222	140500	170683340	15910	15910	15910	15910	0
410	20231222	140400	170683340	15910	15910	15910	15910	1
411	20231222	140300	170667430	15910	15910	15910	15910	0
412	20231222	140200	170667430	15910	15910	15910	15910	10
413	20231222	140100	170508330	15900	15900	15900	15900	0
414	20231222	140000	170508330	15900	15900	15900	15900	0
415	20231222	135900	170508330	15900	15900	15900	15900	0
416	20231222	135800	170508330	15900	15900	15900	15900	2
417	20231222	135700	170476530	15900	15900	15900	15900	0
418	20231222	135600	170476530	15900	15900	15900	15900	0
419	20231222	135500	170476530	15900	15900	15900	15900	0
420	20231222	135400	170476530	15900	15900	15900	15900	0
421	20231222	135300	170476530	15900	15900	15900	15900	2
422	20231222	135200	170444730	15900	15900	15900	15900	0
423	20231222	135100	170444730	15900	15900	15900	15900	0
424	20231222	135000	170444730	15900	15900	15900	15900	0
425	20231222	134900	170444730	15900	15900	15900	15900	0
426	20231222	134800	170444730	15900	15900	15900	15900	1
427	20231222	134700	170428830	15900	15900	15900	15900	0
428	20231222	134600	170428830	15900	15900	15900	15900	22
429	20231222	134500	170079030	15900	15900	15900	15900	0
430	20231222	134400	170079030	15900	15900	15900	15900	0
431	20231222	134300	170079030	15900	15900	15900	15900	1
432	20231222	134200	170063130	15910	15910	15910	15910	0
433	20231222	134100	170063130	15910	15910	15910	15910	0
434	20231222	134000	170063130	15910	15910	15910	15910	0
435	20231222	133900	170063130	15910	15910	15910	15910	2
436	20231222	133800	170031310	15900	15910	15910	15900	2
437	20231222	133700	169999500	15900	15900	15900	15900	0
438	20231222	133600	169999500	15900	15900	15900	15900	0
439	20231222	133500	169999500	15900	15900	15900	15900	0
440	20231222	133400	169999500	15900	15900	15900	15900	0
441	20231222	133300	169999500	15900	15900	15900	15900	1
442	20231222	133200	169983600	15900	15900	15900	15900	0
443	20231222	133100	169983600	15900	15900	15900	15900	0
444	20231222	133000	169983600	15900	15900	15900	15900	0
445	20231222	132900	169983600	15900	15900	15900	15900	1
446	20231222	132800	169967700	15900	15910	15910	15900	6
447	20231222	132700	169872250	15910	15910	15910	15910	5
448	20231222	132600	169792700	15890	15890	15890	15890	0
449	20231222	132500	169792700	15890	15890	15890	15890	0
450	20231222	132400	169792700	15890	15890	15890	15890	1
451	20231222	132300	169776810	15910	15910	15910	15910	0
452	20231222	132200	169776810	15910	15910	15910	15910	0
453	20231222	132100	169776810	15910	15890	15910	15890	22
454	20231222	132000	169427190	15890	15890	15890	15890	0
455	20231222	131900	169427190	15890	15890	15890	15890	2
456	20231222	131800	169395410	15890	15890	15890	15890	0
457	20231222	131700	169395410	15890	15890	15890	15890	0
458	20231222	131600	169395410	15890	15890	15890	15890	0
459	20231222	131500	169395410	15890	15890	15890	15890	0
460	20231222	131400	169395410	15890	15890	15890	15890	1
461	20231222	131300	169379520	15910	15910	15910	15910	0
462	20231222	131200	169379520	15910	15910	15910	15910	0
463	20231222	131100	169379520	15910	15910	15910	15910	2
464	20231222	131000	169347700	15910	15910	15910	15910	0
465	20231222	130900	169347700	15910	15910	15910	15910	0
466	20231222	130800	169347700	15910	15910	15910	15910	0
467	20231222	130700	169347700	15910	15910	15910	15910	0
468	20231222	130600	169347700	15910	15910	15910	15910	0
469	20231222	130500	169347700	15910	15910	15910	15910	0
470	20231222	130400	169347700	15910	15910	15910	15910	0
471	20231222	130300	169347700	15910	15910	15910	15910	0
472	20231222	130200	169347700	15910	15910	15910	15910	0
473	20231222	130100	169347700	15910	15910	15910	15910	0
474	20231222	130000	169347700	15910	15910	15910	15910	32
475	20231222	125900	168838580	15890	15890	15890	15890	1
476	20231222	125800	168822690	15910	15910	15910	15910	69
477	20231222	125700	167724900	15890	15890	15890	15890	0
478	20231222	125600	167724900	15890	15890	15890	15890	0
479	20231222	125500	167724900	15890	15890	15890	15890	0
480	20231222	125400	167724900	15890	15890	15890	15890	2
481	20231222	125300	167693120	15890	15890	15890	15890	0
482	20231222	125200	167693120	15890	15890	15890	15890	0
483	20231222	125100	167693120	15890	15890	15890	15890	45
484	20231222	125000	166978070	15890	15900	15900	15890	2292
485	20231222	124900	130557300	15900	15900	15900	15900	0
486	20231222	124800	130557300	15900	15900	15900	15900	0
487	20231222	124700	130557300	15900	15900	15900	15900	0
488	20231222	124600	130557300	15900	15900	15900	15900	0
489	20231222	124500	130557300	15900	15900	15900	15900	1
490	20231222	124400	130541400	15910	15910	15910	15910	0
491	20231222	124300	130541400	15910	15910	15910	15910	1
492	20231222	124200	130525490	15900	15900	15900	15900	0
493	20231222	124100	130525490	15900	15900	15900	15900	0
494	20231222	124000	130525490	15900	15900	15900	15900	59
495	20231222	123900	129587390	15910	15910	15910	15910	0
496	20231222	123800	129587390	15910	15910	15910	15910	1
497	20231222	123700	129571480	15910	15910	15910	15910	10
498	20231222	123600	129412380	15910	15910	15910	15910	0
499	20231222	123500	129412380	15910	15910	15910	15910	1
500	20231222	123400	129396470	15910	15910	15910	15910	0
501	20231222	123300	129396470	15910	15910	15910	15910	0
502	20231222	123200	129396470	15910	15910	15910	15910	0
503	20231222	123100	129396470	15910	15910	15910	15910	0
504	20231222	123000	129396470	15910	15910	15910	15910	0
505	20231222	122900	129396470	15910	15910	15910	15910	0
506	20231222	122800	129396470	15910	15910	15910	15910	7
507	20231222	122700	129285100	15910	15910	15910	15910	0
508	20231222	122600	129285100	15910	15910	15910	15910	0
509	20231222	122500	129285100	15910	15910	15910	15910	0
510	20231222	122400	129285100	15910	15910	15910	15910	5
511	20231222	122300	129205550	15910	15910	15910	15910	2
512	20231222	122200	129173730	15910	15910	15910	15910	0
513	20231222	122100	129173730	15910	15910	15910	15910	11
514	20231222	122000	128998720	15910	15910	15910	15910	14
515	20231222	121900	128775980	15910	15910	15910	15910	1
516	20231222	121800	128760070	15910	15910	15910	15910	22
517	20231222	121700	128410050	15910	15910	15910	15910	0
518	20231222	121600	128410050	15910	15910	15910	15910	577
519	20231222	121500	119229980	15910	15910	15910	15910	10
520	20231222	121400	119070880	15910	15900	15910	15900	50
521	20231222	121300	118275750	15890	15890	15890	15890	0
522	20231222	121200	118275750	15890	15890	15890	15890	0
523	20231222	121100	118275750	15890	15890	15890	15890	1
524	20231222	121000	118259860	15900	15890	15900	15890	970
525	20231222	120900	102837160	15880	15880	15880	15880	0
526	20231222	120800	102837160	15880	15880	15880	15880	0
527	20231222	120700	102837160	15880	15880	15880	15880	0
528	20231222	120600	102837160	15880	15880	15880	15880	1
529	20231222	120500	102821280	15880	15880	15880	15880	12
530	20231222	120400	102630720	15880	15880	15880	15880	0
531	20231222	120300	102630720	15880	15880	15880	15880	0
532	20231222	120200	102630720	15880	15880	15880	15880	0
533	20231222	120100	102630720	15880	15880	15880	15880	2
534	20231222	120000	102598960	15880	15880	15880	15880	0
535	20231222	115900	102598960	15880	15880	15880	15880	1
536	20231222	115800	102583080	15880	15880	15880	15880	0
537	20231222	115700	102583080	15880	15880	15880	15880	1
538	20231222	115600	102567200	15880	15880	15880	15880	3
539	20231222	115500	102519560	15880	15880	15880	15880	21
540	20231222	115400	102186080	15880	15880	15880	15880	2
541	20231222	115300	102154320	15880	15880	15880	15880	1
542	20231222	115200	102138440	15880	15880	15880	15880	1
543	20231222	115100	102122560	15880	15880	15880	15880	12
544	20231222	115000	101932000	15890	15890	15890	15890	38
545	20231222	114900	101328180	15890	15890	15890	15890	1002
546	20231222	114800	85406400	15890	15890	15890	15890	2
547	20231222	114700	85374620	15890	15900	15900	15890	2
548	20231222	114600	85342830	15900	15900	15900	15890	26
549	20231222	114500	84929440	15890	15890	15890	15890	1
550	20231222	114400	84913550	15900	15900	15900	15890	9
551	20231222	114300	84770460	15900	15890	15900	15890	12
552	20231222	114200	84579680	15890	15890	15890	15890	1
553	20231222	114100	84563790	15900	15900	15900	15900	0
554	20231222	114000	84563790	15900	15900	15900	15900	5
555	20231222	113900	84484290	15900	15900	15900	15900	0
556	20231222	113800	84484290	15900	15900	15900	15890	22
557	20231222	113700	84134500	15890	15890	15890	15890	4
558	20231222	113600	84070940	15890	15890	15890	15890	2
559	20231222	113500	84039160	15890	15900	15900	15890	2
560	20231222	113400	84007370	15900	15900	15900	15900	1
561	20231222	113300	83991470	15900	15900	15900	15900	0
562	20231222	113200	83991470	15900	15900	15900	15900	0
563	20231222	113100	83991470	15900	15900	15900	15900	1
564	20231222	113000	83975570	15890	15890	15890	15890	2
565	20231222	112900	83943790	15890	15890	15890	15890	1
566	20231222	112800	83927900	15890	15890	15890	15890	1
567	20231222	112700	83912010	15890	15890	15900	15890	53
568	20231222	112600	83069540	15890	15890	15890	15890	1
569	20231222	112500	83053650	15890	15890	15890	15890	2
570	20231222	112400	83021870	15890	15890	15890	15890	1
571	20231222	112300	83005980	15900	15900	15900	15900	5
572	20231222	112200	82926480	15890	15890	15890	15890	3
573	20231222	112100	82878810	15900	15900	15900	15890	11
574	20231222	112000	82703920	15900	15900	15900	15900	1
575	20231222	111900	82688020	15900	15900	15900	15900	40
576	20231222	111800	82052020	15900	15910	15910	15900	335
577	20231222	111700	76724750	15910	15910	15910	15910	16
578	20231222	111600	76470190	15910	15910	15910	15910	17
579	20231222	111500	76199720	15910	15910	15910	15910	0
580	20231222	111400	76199720	15910	15910	15910	15910	20
581	20231222	111300	75881520	15920	15920	15920	15920	1
582	20231222	111200	75865600	15920	15920	15920	15920	10
583	20231222	111100	75706400	15920	15910	15920	15910	14
584	20231222	111000	75483650	15910	15910	15910	15910	13
585	20231222	110900	75276820	15910	15910	15910	15910	9
586	20231222	110800	75133630	15910	15910	15910	15910	14
587	20231222	110700	74910890	15920	15920	15920	15920	0
588	20231222	110600	74910890	15920	15920	15920	15920	0
589	20231222	110500	74910890	15920	15920	15920	15920	8
590	20231222	110400	74783530	15920	15910	15920	15910	16
591	20231222	110300	74528950	15910	15910	15910	15910	14
592	20231222	110200	74306210	15910	15910	15910	15910	0
593	20231222	110100	74306210	15910	15910	15910	15910	14
594	20231222	110000	74083470	15910	15910	15910	15910	36
595	20231222	105900	73510710	15910	15910	15910	15910	0
596	20231222	105800	73510710	15910	15910	15910	15910	1
597	20231222	105700	73494800	15910	15910	15910	15910	40
598	20231222	105600	72858400	15910	15910	15910	15910	0
599	20231222	105500	72858400	15910	15910	15910	15910	8
600	20231222	105400	72731120	15910	15910	15910	15910	14
601	20231222	105300	72508380	15910	15910	15910	15910	67
602	20231222	105200	71442410	15910	15910	15910	15910	0
603	20231222	105100	71442410	15910	15910	15910	15910	0
604	20231222	105000	71442410	15910	15920	15920	15910	23
605	20231222	104900	71076400	15920	15920	15920	15920	4
606	20231222	104800	71012720	15910	15910	15910	15910	15
607	20231222	104700	70774070	15910	15910	15910	15910	13
608	20231222	104600	70567240	15920	15920	15920	15920	1
609	20231222	104500	70551320	15910	15910	15910	15910	7
610	20231222	104400	70439950	15910	15910	15910	15910	13
611	20231222	104300	70233120	15910	15910	15910	15910	14
612	20231222	104200	70010380	15910	15910	15910	15910	0
613	20231222	104100	70010380	15910	15910	15910	15910	14
614	20231222	104000	69787640	15910	15910	15910	15910	21
615	20231222	103900	69453530	15910	15910	15910	15910	0
616	20231222	103800	69453530	15910	15910	15910	15910	14
617	20231222	103700	69230790	15920	15920	15920	15920	5
618	20231222	103600	69151190	15910	15910	15910	15910	0
619	20231222	103500	69151190	15910	15910	15910	15910	41
620	20231222	103400	68498880	15910	15910	15910	15910	20
621	20231222	103300	68180680	15910	15910	15910	15910	2
622	20231222	103200	68148860	15910	15910	15910	15910	200
623	20231222	103100	64966860	15910	15910	15910	15910	50
624	20231222	103000	64171360	15900	15900	15900	15900	0
625	20231222	102900	64171360	15900	15900	15900	15900	40
626	20231222	102800	63535360	15910	15910	15910	15910	0
627	20231222	102700	63535360	15910	15910	15910	15910	0
628	20231222	102600	63535360	15910	15910	15910	15910	1
629	20231222	102500	63519450	15910	15910	15910	15910	6
630	20231222	102400	63423990	15910	15910	15910	15910	0
631	20231222	102300	63423990	15910	15910	15910	15910	0
632	20231222	102200	63423990	15910	15910	15910	15910	10
633	20231222	102100	63264890	15910	15910	15910	15910	18
634	20231222	102000	62978510	15900	15900	15900	15900	0
635	20231222	101900	62978510	15900	15900	15900	15900	0
636	20231222	101800	62978510	15900	15900	15900	15900	0
637	20231222	101700	62978510	15900	15910	15910	15900	299
638	20231222	101600	58223780	15910	15910	15910	15910	9
639	20231222	101500	58080590	15910	15910	15910	15910	14
640	20231222	101400	57857850	15920	15920	15920	15920	13
641	20231222	101300	57650890	15910	15910	15910	15910	0
642	20231222	101200	57650890	15910	15910	15910	15910	20
643	20231222	101100	57332690	15920	15920	15920	15920	101
644	20231222	101000	55724770	15920	15920	15920	15920	0
645	20231222	100900	55724770	15920	15920	15920	15920	7
646	20231222	100800	55613330	15910	15910	15910	15910	28
647	20231222	100700	55167850	15910	15910	15910	15910	0
648	20231222	100600	55167850	15910	15910	15910	15910	7
649	20231222	100500	55056480	15910	15910	15910	15910	22
650	20231222	100400	54706460	15910	15910	15910	15910	13
651	20231222	100300	54499630	15910	15910	15910	15910	0
652	20231222	100200	54499630	15910	15910	15910	15910	18
653	20231222	100100	54213250	15910	15910	15910	15910	13
654	20231222	100000	54006420	15910	15910	15910	15910	0
655	20231222	095900	54006420	15910	15910	15910	15910	14
656	20231222	095800	53783680	15910	15910	15910	15910	24
657	20231222	095700	53401840	15910	15910	15910	15910	0
658	20231222	095600	53401840	15910	15910	15910	15910	7
659	20231222	095500	53290470	15910	15910	15910	15910	14
660	20231222	095400	53067730	15910	15910	15910	15910	13
661	20231222	095300	52860900	15910	15910	15910	15910	0
662	20231222	095200	52860900	15910	15920	15920	15910	14
663	20231222	095100	52638150	15910	15910	15910	15910	23
664	20231222	095000	52272220	15920	15920	15920	15920	12
665	20231222	094900	52081180	15910	15910	15910	15910	14
666	20231222	094800	51858440	15910	15910	15910	15910	13
667	20231222	094700	51651610	15920	15920	15920	15920	10
668	20231222	094600	51492410	15910	15910	15910	15910	22
669	20231222	094500	51142390	15920	15920	15920	15920	0
670	20231222	094400	51142390	15920	15920	15920	15920	0
671	20231222	094300	51142390	15920	15920	15920	15920	1
672	20231222	094200	51126470	15910	15910	15910	15910	14
673	20231222	094100	50903730	15910	15910	15910	15910	13
674	20231222	094000	50696900	15910	15910	15910	15910	4
675	20231222	093900	50633260	15920	15930	15930	15920	16
676	20231222	093800	50378480	15930	15930	15930	15930	0
677	20231222	093700	50378480	15930	15930	15930	15930	3
678	20231222	093600	50330690	15910	15910	15910	15910	14
679	20231222	093500	50107950	15910	15910	15910	15910	22
680	20231222	093400	49757930	15930	15930	15930	15930	22
681	20231222	093300	49407470	15930	15930	15930	15930	0
682	20231222	093200	49407470	15930	15930	15930	15930	0
683	20231222	093100	49407470	15930	15930	15930	15930	1
684	20231222	093000	49391540	15910	15910	15910	15910	0
685	20231222	092900	49391540	15910	15910	15910	15910	0
686	20231222	092800	49391540	15910	15910	15910	15910	1
687	20231222	092700	49375630	15900	15900	15900	15900	1
688	20231222	092600	49359730	15930	15930	15930	15930	0
689	20231222	092500	49359730	15930	15930	15930	15930	0
690	20231222	092400	49359730	15930	15930	15930	15930	0
691	20231222	092300	49359730	15930	15900	15930	15900	7
692	20231222	092200	49248250	15900	15900	15900	15900	1
693	20231222	092100	49232350	15930	15920	15930	15900	1661
694	20231222	092000	22812490	15930	15930	15930	15930	0
695	20231222	091900	22812490	15930	15970	15970	15920	1013
696	20231222	091800	6675430	15920	15920	15920	15920	33
697	20231222	091700	6150070	15970	15970	15970	15970	0
698	20231222	091600	6150070	15970	15920	15970	15920	301
699	20231222	091500	1358100	15920	15920	15920	15920	1
700	20231222	091400	1342180	15970	15950	15970	15950	3
701	20231222	091300	1294290	15970	15970	15970	15970	1
702	20231222	091200	1278320	15970	15970	15970	15970	0
703	20231222	091100	1278320	15970	15970	15970	15970	0
704	20231222	091000	1278320	15970	15970	15970	15970	0
705	20231222	090900	1278320	15970	15970	15970	15970	2
706	20231222	090800	1246380	15970	15970	15970	15970	0
707	20231222	090700	1246380	15970	15970	15970	15970	1
708	20231222	090600	1230410	15970	15970	15970	15970	2
709	20231222	090500	1198470	15910	15910	15910	15910	5
710	20231222	090400	1118920	15910	15910	15910	15910	0
711	20231222	090300	1118920	15910	15910	15910	15910	0
712	20231222	090200	1118920	15910	15930	15930	15910	13
713	20231222	090100	912000	16000	16000	16000	16000	0
714	20231222	090000	912000	16000	16000	16000	16000	57