KissMeData/272550/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	205300	226772000	15850	15850	15850	15850	185
3	20231213	205200	226772000	15850	15850	15850	15850	0
4	20231213	205100	226772000	15850	15850	15850	15850	0
5	20231213	205000	226772000	15850	15850	15850	15850	0
6	20231213	204900	226772000	15850	15850	15850	15850	0
7	20231213	204800	226772000	15850	15850	15850	15850	0
8	20231213	204700	226772000	15850	15850	15850	15850	0
9	20231213	204600	226772000	15850	15850	15850	15850	0
10	20231213	204500	226772000	15850	15850	15850	15850	0
11	20231213	204400	226772000	15850	15850	15850	15850	0
12	20231213	204300	226772000	15850	15850	15850	15850	0
13	20231213	204200	226772000	15850	15850	15850	15850	0
14	20231213	204100	226772000	15850	15850	15850	15850	0
15	20231213	204000	226772000	15850	15850	15850	15850	0
16	20231213	203900	226772000	15850	15850	15850	15850	0
17	20231213	203800	226772000	15850	15850	15850	15850	0
18	20231213	203700	226772000	15850	15850	15850	15850	0
19	20231213	203600	226772000	15850	15850	15850	15850	0
20	20231213	203500	226772000	15850	15850	15850	15850	0
21	20231213	203400	226772000	15850	15850	15850	15850	0
22	20231213	203300	226772000	15850	15850	15850	15850	0
23	20231213	203200	226772000	15850	15850	15850	15850	0
24	20231213	203100	226772000	15850	15850	15850	15850	0
25	20231213	203000	226772000	15850	15850	15850	15850	0
26	20231213	202900	226772000	15850	15850	15850	15850	0
27	20231213	202800	226772000	15850	15850	15850	15850	0
28	20231213	202700	226772000	15850	15850	15850	15850	0
29	20231213	202600	226772000	15850	15850	15850	15850	0
30	20231213	202500	226772000	15850	15850	15850	15850	0
31	20231213	202400	226772000	15850	15850	15850	15850	0
32	20231213	202300	226772000	15850	15850	15850	15850	185
33	20231213	202200	226772000	15850	15850	15850	15850	0
34	20231213	202100	226772000	15850	15850	15850	15850	0
35	20231213	202000	226772000	15850	15850	15850	15850	0
36	20231213	201900	226772000	15850	15850	15850	15850	0
37	20231213	201800	226772000	15850	15850	15850	15850	0
38	20231213	201700	226772000	15850	15850	15850	15850	0
39	20231213	201600	226772000	15850	15850	15850	15850	0
40	20231213	201500	226772000	15850	15850	15850	15850	0
41	20231213	201400	226772000	15850	15850	15850	15850	0
42	20231213	201300	226772000	15850	15850	15850	15850	0
43	20231213	201200	226772000	15850	15850	15850	15850	0
44	20231213	201100	226772000	15850	15850	15850	15850	0
45	20231213	201000	226772000	15850	15850	15850	15850	0
46	20231213	200900	226772000	15850	15850	15850	15850	0
47	20231213	200800	226772000	15850	15850	15850	15850	0
48	20231213	200700	226772000	15850	15850	15850	15850	0
49	20231213	200600	226772000	15850	15850	15850	15850	0
50	20231213	200500	226772000	15850	15850	15850	15850	0
51	20231213	200400	226772000	15850	15850	15850	15850	0
52	20231213	200300	226772000	15850	15850	15850	15850	0
53	20231213	200200	226772000	15850	15850	15850	15850	0
54	20231213	200100	226772000	15850	15850	15850	15850	0
55	20231213	200000	226772000	15850	15850	15850	15850	0
56	20231213	195900	226772000	15850	15850	15850	15850	0
57	20231213	195800	226772000	15850	15850	15850	15850	0
58	20231213	195700	226772000	15850	15850	15850	15850	0
59	20231213	195600	226772000	15850	15850	15850	15850	0
60	20231213	195500	226772000	15850	15850	15850	15850	0
61	20231213	195400	226772000	15850	15850	15850	15850	0
62	20231213	195300	226772000	15850	15850	15850	15850	185
63	20231213	195200	226772000	15850	15850	15850	15850	0
64	20231213	195100	226772000	15850	15850	15850	15850	0
65	20231213	195000	226772000	15850	15850	15850	15850	0
66	20231213	194900	226772000	15850	15850	15850	15850	0
67	20231213	194800	226772000	15850	15850	15850	15850	0
68	20231213	194700	226772000	15850	15850	15850	15850	0
69	20231213	194600	226772000	15850	15850	15850	15850	0
70	20231213	194500	226772000	15850	15850	15850	15850	0
71	20231213	194400	226772000	15850	15850	15850	15850	0
72	20231213	194300	226772000	15850	15850	15850	15850	0
73	20231213	194200	226772000	15850	15850	15850	15850	0
74	20231213	194100	226772000	15850	15850	15850	15850	0
75	20231213	194000	226772000	15850	15850	15850	15850	0
76	20231213	193900	226772000	15850	15850	15850	15850	0
77	20231213	193800	226772000	15850	15850	15850	15850	0
78	20231213	193700	226772000	15850	15850	15850	15850	0
79	20231213	193600	226772000	15850	15850	15850	15850	0
80	20231213	193500	226772000	15850	15850	15850	15850	0
81	20231213	193400	226772000	15850	15850	15850	15850	0
82	20231213	193300	226772000	15850	15850	15850	15850	0
83	20231213	193200	226772000	15850	15850	15850	15850	0
84	20231213	193100	226772000	15850	15850	15850	15850	0
85	20231213	193000	226772000	15850	15850	15850	15850	0
86	20231213	192900	226772000	15850	15850	15850	15850	0
87	20231213	192800	226772000	15850	15850	15850	15850	0
88	20231213	192700	226772000	15850	15850	15850	15850	0
89	20231213	192600	226772000	15850	15850	15850	15850	0
90	20231213	192500	226772000	15850	15850	15850	15850	0
91	20231213	192400	226772000	15850	15850	15850	15850	0
92	20231213	192300	226772000	15850	15850	15850	15850	185
93	20231213	192200	226772000	15850	15850	15850	15850	0
94	20231213	192100	226772000	15850	15850	15850	15850	0
95	20231213	192000	226772000	15850	15850	15850	15850	0
96	20231213	191900	226772000	15850	15850	15850	15850	0
97	20231213	191800	226772000	15850	15850	15850	15850	0
98	20231213	191700	226772000	15850	15850	15850	15850	0
99	20231213	191600	226772000	15850	15850	15850	15850	0
100	20231213	191500	226772000	15850	15850	15850	15850	0
101	20231213	191400	226772000	15850	15850	15850	15850	0
102	20231213	191300	226772000	15850	15850	15850	15850	0
103	20231213	191200	226772000	15850	15850	15850	15850	0
104	20231213	191100	226772000	15850	15850	15850	15850	0
105	20231213	191000	226772000	15850	15850	15850	15850	0
106	20231213	190900	226772000	15850	15850	15850	15850	0
107	20231213	190800	226772000	15850	15850	15850	15850	0
108	20231213	190700	226772000	15850	15850	15850	15850	0
109	20231213	190600	226772000	15850	15850	15850	15850	0
110	20231213	190500	226772000	15850	15850	15850	15850	0
111	20231213	190400	226772000	15850	15850	15850	15850	0
112	20231213	190300	226772000	15850	15850	15850	15850	0
113	20231213	190200	226772000	15850	15850	15850	15850	0
114	20231213	190100	226772000	15850	15850	15850	15850	0
115	20231213	190000	226772000	15850	15850	15850	15850	0
116	20231213	185900	226772000	15850	15850	15850	15850	0
117	20231213	185800	226772000	15850	15850	15850	15850	0
118	20231213	185700	226772000	15850	15850	15850	15850	0
119	20231213	185600	226772000	15850	15850	15850	15850	0
120	20231213	185500	226772000	15850	15850	15850	15850	0
121	20231213	185400	226772000	15850	15850	15850	15850	0
122	20231213	185300	226772000	15850	15850	15850	15850	185
123	20231213	185200	226772000	15850	15850	15850	15850	0
124	20231213	185100	226772000	15850	15850	15850	15850	0
125	20231213	185000	226772000	15850	15850	15850	15850	0
126	20231213	184900	226772000	15850	15850	15850	15850	0
127	20231213	184800	226772000	15850	15850	15850	15850	0
128	20231213	184700	226772000	15850	15850	15850	15850	0
129	20231213	184600	226772000	15850	15850	15850	15850	0
130	20231213	184500	226772000	15850	15850	15850	15850	0
131	20231213	184400	226772000	15850	15850	15850	15850	0
132	20231213	184300	226772000	15850	15850	15850	15850	0
133	20231213	184200	226772000	15850	15850	15850	15850	0
134	20231213	184100	226772000	15850	15850	15850	15850	0
135	20231213	184000	226772000	15850	15850	15850	15850	0
136	20231213	183900	226772000	15850	15850	15850	15850	0
137	20231213	183800	226772000	15850	15850	15850	15850	0
138	20231213	183700	226772000	15850	15850	15850	15850	0
139	20231213	183600	226772000	15850	15850	15850	15850	0
140	20231213	183500	226772000	15850	15850	15850	15850	0
141	20231213	183400	226772000	15850	15850	15850	15850	0
142	20231213	183300	226772000	15850	15850	15850	15850	0
143	20231213	183200	226772000	15850	15850	15850	15850	0
144	20231213	183100	226772000	15850	15850	15850	15850	0
145	20231213	183000	226772000	15850	15850	15850	15850	0
146	20231213	182900	226772000	15850	15850	15850	15850	0
147	20231213	182800	226772000	15850	15850	15850	15850	0
148	20231213	182700	226772000	15850	15850	15850	15850	0
149	20231213	182600	226772000	15850	15850	15850	15850	0
150	20231213	182500	226772000	15850	15850	15850	15850	0
151	20231213	182400	226772000	15850	15850	15850	15850	0
152	20231213	182300	226772000	15850	15850	15850	15850	185
153	20231213	182200	226772000	15850	15850	15850	15850	0
154	20231213	182100	226772000	15850	15850	15850	15850	0
155	20231213	182000	226772000	15850	15850	15850	15850	0
156	20231213	181900	226772000	15850	15850	15850	15850	0
157	20231213	181800	226772000	15850	15850	15850	15850	0
158	20231213	181700	226772000	15850	15850	15850	15850	0
159	20231213	181600	226772000	15850	15850	15850	15850	0
160	20231213	181500	226772000	15850	15850	15850	15850	0
161	20231213	181400	226772000	15850	15850	15850	15850	0
162	20231213	181300	226772000	15850	15850	15850	15850	0
163	20231213	181200	226772000	15850	15850	15850	15850	0
164	20231213	181100	226772000	15850	15850	15850	15850	0
165	20231213	181000	226772000	15850	15850	15850	15850	0
166	20231213	180900	226772000	15850	15850	15850	15850	0
167	20231213	180800	226772000	15850	15850	15850	15850	0
168	20231213	180700	226772000	15850	15850	15850	15850	0
169	20231213	180600	226772000	15850	15850	15850	15850	0
170	20231213	180500	226772000	15850	15850	15850	15850	0
171	20231213	180400	226772000	15850	15850	15850	15850	0
172	20231213	180300	226772000	15850	15850	15850	15850	0
173	20231213	180200	226772000	15850	15850	15850	15850	0
174	20231213	180100	226772000	15850	15850	15850	15850	0
175	20231213	180000	226772000	15850	15850	15850	15850	0
176	20231213	175900	226772000	15850	15850	15850	15850	0
177	20231213	175800	226772000	15850	15850	15850	15850	0
178	20231213	175700	226772000	15850	15850	15850	15850	0
179	20231213	175600	226772000	15850	15850	15850	15850	0
180	20231213	175500	226772000	15850	15850	15850	15850	0
181	20231213	175400	226772000	15850	15850	15850	15850	0
182	20231213	175300	226772000	15850	15850	15850	15850	185
183	20231213	175200	226772000	15850	15850	15850	15850	0
184	20231213	175100	226772000	15850	15850	15850	15850	0
185	20231213	175000	226772000	15850	15850	15850	15850	0
186	20231213	174900	226772000	15850	15850	15850	15850	0
187	20231213	174800	226772000	15850	15850	15850	15850	0
188	20231213	174700	226772000	15850	15850	15850	15850	0
189	20231213	174600	226772000	15850	15850	15850	15850	0
190	20231213	174500	226772000	15850	15850	15850	15850	0
191	20231213	174400	226772000	15850	15850	15850	15850	0
192	20231213	174300	226772000	15850	15850	15850	15850	0
193	20231213	174200	226772000	15850	15850	15850	15850	0
194	20231213	174100	226772000	15850	15850	15850	15850	0
195	20231213	174000	226772000	15850	15850	15850	15850	0
196	20231213	173900	226772000	15850	15850	15850	15850	0
197	20231213	173800	226772000	15850	15850	15850	15850	0
198	20231213	173700	226772000	15850	15850	15850	15850	0
199	20231213	173600	226772000	15850	15850	15850	15850	0
200	20231213	173500	226772000	15850	15850	15850	15850	0
201	20231213	173400	226772000	15850	15850	15850	15850	0
202	20231213	173300	226772000	15850	15850	15850	15850	0
203	20231213	173200	226772000	15850	15850	15850	15850	0
204	20231213	173100	226772000	15850	15850	15850	15850	0
205	20231213	173000	226772000	15850	15850	15850	15850	0
206	20231213	172900	226772000	15850	15850	15850	15850	0
207	20231213	172800	226772000	15850	15850	15850	15850	0
208	20231213	172700	226772000	15850	15850	15850	15850	0
209	20231213	172600	226772000	15850	15850	15850	15850	0
210	20231213	172500	226772000	15850	15850	15850	15850	0
211	20231213	172400	226772000	15850	15850	15850	15850	0
212	20231213	172300	226772000	15850	15850	15850	15850	185
213	20231213	172200	226772000	15850	15850	15850	15850	0
214	20231213	172100	226772000	15850	15850	15850	15850	0
215	20231213	172000	226772000	15850	15850	15850	15850	0
216	20231213	171900	226772000	15850	15850	15850	15850	0
217	20231213	171800	226772000	15850	15850	15850	15850	0
218	20231213	171700	226772000	15850	15850	15850	15850	0
219	20231213	171600	226772000	15850	15850	15850	15850	0
220	20231213	171500	226772000	15850	15850	15850	15850	0
221	20231213	171400	226772000	15850	15850	15850	15850	0
222	20231213	171300	226772000	15850	15850	15850	15850	0
223	20231213	171200	226772000	15850	15850	15850	15850	0
224	20231213	171100	226772000	15850	15850	15850	15850	0
225	20231213	171000	226772000	15850	15850	15850	15850	0
226	20231213	170900	226772000	15850	15850	15850	15850	0
227	20231213	170800	226772000	15850	15850	15850	15850	0
228	20231213	170700	226772000	15850	15850	15850	15850	0
229	20231213	170600	226772000	15850	15850	15850	15850	0
230	20231213	170500	226772000	15850	15850	15850	15850	0
231	20231213	170400	226772000	15850	15850	15850	15850	0
232	20231213	170300	226772000	15850	15850	15850	15850	0
233	20231213	170200	226772000	15850	15850	15850	15850	0
234	20231213	170100	226772000	15850	15850	15850	15850	0
235	20231213	170000	226772000	15850	15850	15850	15850	0
236	20231213	165900	226772000	15850	15850	15850	15850	0
237	20231213	165800	226772000	15850	15850	15850	15850	0
238	20231213	165700	226772000	15850	15850	15850	15850	0
239	20231213	165600	226772000	15850	15850	15850	15850	0
240	20231213	165500	226772000	15850	15850	15850	15850	0
241	20231213	165400	226772000	15850	15850	15850	15850	0
242	20231213	165300	226772000	15850	15850	15850	15850	185
243	20231213	165200	226772000	15850	15850	15850	15850	0
244	20231213	165100	226772000	15850	15850	15850	15850	0
245	20231213	165000	226772000	15850	15850	15850	15850	0
246	20231213	164900	226772000	15850	15850	15850	15850	0
247	20231213	164800	226772000	15850	15850	15850	15850	0
248	20231213	164700	226772000	15850	15850	15850	15850	0
249	20231213	164600	226772000	15850	15850	15850	15850	0
250	20231213	164500	226772000	15850	15850	15850	15850	0
251	20231213	164400	226772000	15850	15850	15850	15850	0
252	20231213	164300	226772000	15850	15850	15850	15850	0
253	20231213	164200	226772000	15850	15850	15850	15850	0
254	20231213	164100	226772000	15850	15850	15850	15850	0
255	20231213	164000	226772000	15850	15850	15850	15850	0
256	20231213	163900	226772000	15850	15850	15850	15850	0
257	20231213	163800	226772000	15850	15850	15850	15850	0
258	20231213	163700	226772000	15850	15850	15850	15850	0
259	20231213	163600	226772000	15850	15850	15850	15850	0
260	20231213	163500	226772000	15850	15850	15850	15850	0
261	20231213	163400	226772000	15850	15850	15850	15850	0
262	20231213	163300	226772000	15850	15850	15850	15850	0
263	20231213	163200	226772000	15850	15850	15850	15850	0
264	20231213	163100	226772000	15850	15850	15850	15850	0
265	20231213	163000	226772000	15850	15850	15850	15850	0
266	20231213	162900	226772000	15850	15850	15850	15850	0
267	20231213	162800	226772000	15850	15850	15850	15850	0
268	20231213	162700	226772000	15850	15850	15850	15850	0
269	20231213	162600	226772000	15850	15850	15850	15850	0
270	20231213	162500	226772000	15850	15850	15850	15850	0
271	20231213	162400	226772000	15850	15850	15850	15850	0
272	20231213	162300	226772000	15850	15850	15850	15850	185
273	20231213	162200	226772000	15850	15850	15850	15850	0
274	20231213	162100	226772000	15850	15850	15850	15850	0
275	20231213	162000	226772000	15850	15850	15850	15850	0
276	20231213	161900	226772000	15850	15850	15850	15850	0
277	20231213	161800	226772000	15850	15850	15850	15850	0
278	20231213	161700	226772000	15850	15850	15850	15850	0
279	20231213	161600	226772000	15850	15850	15850	15850	0
280	20231213	161500	226772000	15850	15850	15850	15850	0
281	20231213	161400	226772000	15850	15850	15850	15850	0
282	20231213	161300	226772000	15850	15850	15850	15850	0
283	20231213	161200	226772000	15850	15850	15850	15850	0
284	20231213	161100	226772000	15850	15850	15850	15850	0
285	20231213	161000	226772000	15850	15850	15850	15850	0
286	20231213	160900	226772000	15850	15850	15850	15850	0
287	20231213	160800	226772000	15850	15850	15850	15850	0
288	20231213	160700	226772000	15850	15850	15850	15850	0
289	20231213	160600	226772000	15850	15850	15850	15850	0
290	20231213	160500	226772000	15850	15850	15850	15850	0
291	20231213	160400	226772000	15850	15850	15850	15850	0
292	20231213	160300	226772000	15850	15850	15850	15850	0
293	20231213	160200	226772000	15850	15850	15850	15850	0
294	20231213	160100	226772000	15850	15850	15850	15850	0
295	20231213	160000	226772000	15850	15850	15850	15850	0
296	20231213	155900	226772000	15850	15850	15850	15850	0
297	20231213	155800	226772000	15850	15850	15850	15850	0
298	20231213	155700	226772000	15850	15850	15850	15850	0
299	20231213	155600	226772000	15850	15850	15850	15850	0
300	20231213	155500	226772000	15850	15850	15850	15850	0
301	20231213	155400	226772000	15850	15850	15850	15850	0
302	20231213	155300	226772000	15850	15850	15850	15850	185
303	20231213	155200	226772000	15850	15850	15850	15850	0
304	20231213	155100	226772000	15850	15850	15850	15850	0
305	20231213	155000	226772000	15850	15850	15850	15850	0
306	20231213	154900	226772000	15850	15850	15850	15850	0
307	20231213	154800	226772000	15850	15850	15850	15850	0
308	20231213	154700	226772000	15850	15850	15850	15850	0
309	20231213	154600	226772000	15850	15850	15850	15850	0
310	20231213	154500	226772000	15850	15850	15850	15850	0
311	20231213	154400	226772000	15850	15850	15850	15850	0
312	20231213	154300	226772000	15850	15850	15850	15850	0
313	20231213	154200	226772000	15850	15850	15850	15850	0
314	20231213	154100	226772000	15850	15850	15850	15850	0
315	20231213	154000	226772000	15850	15850	15850	15850	0
316	20231213	153900	226772000	15850	15850	15850	15850	0
317	20231213	153800	226772000	15850	15850	15850	15850	0
318	20231213	153700	226772000	15850	15850	15850	15850	0
319	20231213	153600	226772000	15850	15850	15850	15850	0
320	20231213	153500	226772000	15850	15850	15850	15850	0
321	20231213	153400	226772000	15850	15850	15850	15850	0
322	20231213	153300	226772000	15850	15850	15850	15850	0
323	20231213	153200	226772000	15850	15850	15850	15850	0
324	20231213	153100	226772000	15850	15850	15850	15850	0
325	20231213	153000	226772000	15850	15850	15850	15850	185
326	20231213	152900	223839750	15940	15940	15940	15940	0
327	20231213	152800	223839750	15940	15940	15940	15940	0
328	20231213	152700	223839750	15940	15940	15940	15940	0
329	20231213	152600	223839750	15940	15940	15940	15940	0
330	20231213	152500	223839750	15940	15940	15940	15940	0
331	20231213	152400	223839750	15940	15940	15940	15940	0
332	20231213	152300	223839750	15940	15940	15940	15940	0
333	20231213	152200	223839750	15940	15940	15940	15940	0
334	20231213	152100	223839750	15940	15940	15940	15940	0
335	20231213	152000	223839750	15940	15940	15940	15940	0
336	20231213	151900	223839750	15940	15940	15940	15940	50
337	20231213	151800	223042750	15850	15850	15850	15850	0
338	20231213	151700	223042750	15850	15850	15850	15850	0
339	20231213	151600	223042750	15850	15850	15850	15850	0
340	20231213	151500	223042750	15850	15860	15860	15840	75
341	20231213	151400	221854110	15920	15920	15920	15920	0
342	20231213	151300	221854110	15920	15920	15920	15920	1
343	20231213	151200	221838190	15950	15950	15950	15950	0
344	20231213	151100	221838190	15950	15910	15950	15910	50
345	20231213	151000	221042280	15840	15830	15840	15830	27
346	20231213	150900	220614740	15840	15840	15840	15830	78
347	20231213	150800	219379280	15840	15830	15840	15830	74
348	20231213	150700	218207250	15870	15830	15870	15830	43
349	20231213	150600	217525920	15840	15840	15870	15840	34
350	20231213	150500	216987110	15830	15840	15840	15830	17
351	20231213	150400	216717970	15830	15840	15840	15830	24
352	20231213	150300	216338020	15830	15850	15850	15830	67
353	20231213	150200	215277170	15840	15850	15850	15840	46
354	20231213	150100	214548500	15850	15850	15850	15850	3
355	20231213	150000	214500950	15840	15850	15850	15840	42
356	20231213	145900	213835620	15840	15840	15840	15840	21
357	20231213	145800	213502980	15840	15850	15850	15840	92
358	20231213	145700	212044920	15850	15850	15860	15850	36
359	20231213	145600	211474180	15850	15900	15900	15850	30
360	20231213	145500	210998580	15850	15900	15900	15850	715
361	20231213	145400	199643180	15890	15890	15900	15890	38
362	20231213	145300	199039340	15890	15890	15900	15890	23
363	20231213	145200	198673850	15900	15890	15900	15890	24
364	20231213	145100	198292470	15890	15900	15900	15890	25
365	20231213	145000	197895200	15890	15890	15890	15890	21
366	20231213	144900	197561510	15890	15890	15900	15890	23
367	20231213	144800	197196020	15890	15900	15900	15890	15
368	20231213	144700	196957650	15890	15900	15900	15890	47
369	20231213	144600	196210800	15890	15890	15890	15890	69
370	20231213	144500	195114390	15900	15890	15900	15890	37
371	20231213	144400	194526440	15890	15890	15900	15890	1934
372	20231213	144300	163794960	15890	15890	15900	15890	24
373	20231213	144200	163413580	15890	15900	15900	15890	19
374	20231213	144100	163111650	15890	15890	15890	15890	37
375	20231213	144000	162523720	15900	15890	15900	15890	9
376	20231213	143900	162380690	15890	15890	15900	15890	31
377	20231213	143800	161888080	15890	15900	15900	15890	43
378	20231213	143700	161204790	15890	15890	15890	15890	22
379	20231213	143600	160855210	15900	15890	15900	15890	25
380	20231213	143500	160457850	15900	15900	15900	15890	33
381	20231213	143400	159933420	15900	15900	15900	15900	7
382	20231213	143300	159822120	15900	15930	15930	15890	29
383	20231213	143200	159361100	15920	15920	15920	15920	0
384	20231213	143100	159361100	15920	15900	15920	15890	16
385	20231213	143000	159106790	15920	15920	15920	15920	5
386	20231213	142900	159027190	15890	15910	15910	15890	14
387	20231213	142800	158804690	15930	15900	15930	15900	60
388	20231213	142700	157850600	15900	15900	15900	15900	52
389	20231213	142600	157023800	15900	15890	15900	15890	16
390	20231213	142500	156769540	15900	15900	15900	15900	2
391	20231213	142400	156737740	15900	15900	15900	15890	17
392	20231213	142300	156467580	15890	15890	15890	15890	0
393	20231213	142200	156467580	15890	15910	15910	15890	40
394	20231213	142100	155831440	15910	15900	15910	15900	141
395	20231213	142000	153589380	15900	15890	15900	15890	16
396	20231213	141900	153335120	15890	15900	15900	15890	6
397	20231213	141800	153239760	15890	15890	15890	15890	0
398	20231213	141700	153239760	15890	15910	15910	15890	18
399	20231213	141600	152953680	15910	15890	15910	15890	21
400	20231213	141500	152619850	15920	15920	15920	15920	2
401	20231213	141400	152588010	15890	15900	15900	15890	12
402	20231213	141300	152397270	15920	15920	15920	15920	2
403	20231213	141200	152365430	15940	15900	15940	15900	16
404	20231213	141100	152110950	15940	15900	15940	15900	53
405	20231213	141000	151267120	15900	15900	15900	15900	40
406	20231213	140900	150631120	15890	15890	15890	15890	15
407	20231213	140800	150392770	15930	15900	15930	15900	18
408	20231213	140700	150106510	15890	15930	15930	15890	14
409	20231213	140600	149883970	15950	15950	15950	15950	2
410	20231213	140500	149852070	15900	15900	15900	15900	40
411	20231213	140400	149216070	15920	15920	15920	15920	2
412	20231213	140300	149184230	15970	15970	15970	15970	2
413	20231213	140200	149152290	16000	15900	16000	15900	1570
414	20231213	140100	124063210	15900	15900	15900	15900	2
415	20231213	140000	124031410	15890	15890	15890	15890	14
416	20231213	135900	123808950	15900	15900	15900	15900	2
417	20231213	135800	123777150	15890	15900	15900	15890	17
418	20231213	135700	123507000	15900	15900	15900	15900	2
419	20231213	135600	123475200	15890	15900	15900	15890	77
420	20231213	135500	122251040	15900	15900	15900	15900	3
421	20231213	135400	122203340	15900	15900	15900	15890	18
422	20231213	135300	121917290	15900	15900	15900	15900	3
423	20231213	135200	121869590	15890	15900	15900	15890	17
424	20231213	135100	121599430	15900	15900	15900	15900	1
425	20231213	135000	121583530	15900	15900	15900	15890	18
426	20231213	134900	121297480	15900	15900	15900	15900	3
427	20231213	134800	121249780	15900	15900	15900	15890	19
428	20231213	134700	120947820	15900	15900	15900	15900	14
429	20231213	134600	120725220	15900	15900	15900	15890	26
430	20231213	134500	120311960	15920	15900	15920	15900	4
431	20231213	134400	120248320	15900	15920	15920	15900	14
432	20231213	134300	120025680	15950	15950	15950	15950	2
433	20231213	134200	119993780	15950	15950	15950	15950	0
434	20231213	134100	119993780	15950	15890	15950	15890	188
435	20231213	134000	117004630	15900	15900	15900	15900	2
436	20231213	133900	116972830	15890	15900	15900	15890	17
437	20231213	133800	116702680	15900	15900	15900	15900	2
438	20231213	133700	116670880	15890	15890	15890	15890	14
439	20231213	133600	116448420	15900	15900	15900	15900	2
440	20231213	133500	116416620	15900	15890	15900	15890	17
441	20231213	133400	116146470	15910	15900	15910	15900	4
442	20231213	133300	116082850	15890	15900	15900	15890	15
443	20231213	133200	115844490	15900	15910	15910	15900	19
444	20231213	133100	115542340	15910	15900	15910	15900	60
445	20231213	133000	114588300	15900	15900	15900	15900	32
446	20231213	132900	114079500	15900	15900	15900	15900	14
447	20231213	132800	113856900	15900	15900	15900	15900	25
448	20231213	132700	113459400	15910	15950	15950	15910	16
449	20231213	132600	113204760	15950	15950	15950	15950	2
450	20231213	132500	113172860	15960	15960	15960	15960	2
451	20231213	132400	113140940	15910	15910	15910	15910	15
452	20231213	132300	112902290	15960	15960	15960	15960	2
453	20231213	132200	112870370	15960	15960	15970	15960	302
454	20231213	132100	108047840	15960	15960	15960	15960	2
455	20231213	132000	108015920	15960	15950	15960	15950	45
456	20231213	131900	107298150	15970	15970	15970	15970	0
457	20231213	131800	107298150	15970	15900	15970	15900	125
458	20231213	131700	105307480	15940	15940	15940	15940	2
459	20231213	131600	105275600	15950	15950	15950	15950	3
460	20231213	131500	105227750	15950	15950	15950	15950	0
461	20231213	131400	105227750	15950	15950	15950	15950	2
462	20231213	131300	105195850	15950	15950	15960	15950	2105
463	20231213	131200	71621080	15960	15960	15960	15960	87
464	20231213	131100	70232560	15950	15960	15960	15950	18
465	20231213	131000	69945440	15960	15960	15960	15950	196
466	20231213	130900	66817540	15950	15960	15960	15950	64
467	20231213	130800	65796720	15960	15960	15960	15960	12
468	20231213	130700	65605200	15960	15960	15960	15950	37
469	20231213	130600	65014930	15950	15950	15950	15950	17
470	20231213	130500	64743780	15960	15950	15960	15950	72
471	20231213	130400	63595360	15950	15950	15960	15950	61
472	20231213	130300	62622390	15960	15950	15960	15950	96
473	20231213	130200	61091170	15960	15960	15960	15960	2
474	20231213	130100	61059250	15950	15950	15950	15950	25
475	20231213	130000	60660500	15960	15960	15960	15960	2
476	20231213	125900	60628580	15960	15950	15960	15950	5
477	20231213	125800	60548790	15950	15900	15960	15900	528
478	20231213	125700	52141240	15900	15900	15900	15900	2
479	20231213	125600	52109440	15900	15880	15900	15880	81
480	20231213	125500	50821560	15900	15900	15900	15900	3
481	20231213	125400	50773860	15900	15900	15900	15900	2
482	20231213	125300	50742060	15880	15900	15900	15880	3
483	20231213	125200	50694380	15880	15880	15880	15880	0
484	20231213	125100	50694380	15880	15880	15880	15880	0
485	20231213	125000	50694380	15880	15880	15880	15880	1
486	20231213	124900	50678500	15880	15880	15880	15880	0
487	20231213	124800	50678500	15880	15880	15880	15880	0
488	20231213	124700	50678500	15880	15880	15880	15880	1
489	20231213	124600	50662620	15880	15880	15880	15880	0
490	20231213	124500	50662620	15880	15880	15880	15880	0
491	20231213	124400	50662620	15880	15880	15880	15880	1
492	20231213	124300	50646740	15890	15890	15890	15890	0
493	20231213	124200	50646740	15890	15890	15890	15890	1
494	20231213	124100	50630850	15900	15900	15900	15900	0
495	20231213	124000	50630850	15900	15900	15900	15900	12
496	20231213	123900	50440050	15900	15900	15900	15900	1
497	20231213	123800	50424150	15900	15900	15900	15900	16
498	20231213	123700	50169750	15900	15900	15900	15900	0
499	20231213	123600	50169750	15900	15900	15900	15900	33
500	20231213	123500	49645050	15900	15900	15900	15900	43
501	20231213	123400	48961350	15900	15900	15900	15900	0
502	20231213	123300	48961350	15900	15900	15900	15900	17
503	20231213	123200	48691050	15900	15900	15900	15900	25
504	20231213	123100	48293550	15910	15910	15910	15910	0
505	20231213	123000	48293550	15910	15910	15910	15910	33
506	20231213	122900	47768520	15910	15910	15910	15910	26
507	20231213	122800	47354860	15910	15910	15910	15910	17
508	20231213	122700	47084390	15910	15910	15910	15910	1
509	20231213	122600	47068480	15920	15920	15920	15920	41
510	20231213	122500	46415760	15910	15910	15910	15910	16
511	20231213	122400	46161200	15910	15910	15910	15910	1
512	20231213	122300	46145290	15910	15910	15910	15910	16
513	20231213	122200	45890730	15910	15910	15910	15910	0
514	20231213	122100	45890730	15910	15910	15910	15910	18
515	20231213	122000	45604350	15920	15920	15920	15920	16
516	20231213	121900	45349630	15920	15920	15920	15920	0
517	20231213	121800	45349630	15920	15920	15920	15920	17
518	20231213	121700	45078990	15920	15920	15920	15920	16
519	20231213	121600	44824270	15920	15920	15920	15920	0
520	20231213	121500	44824270	15920	15920	15920	15920	17
521	20231213	121400	44553630	15920	15920	15920	15920	26
522	20231213	121300	44139710	15920	15920	15920	15920	1
523	20231213	121200	44123790	15960	15960	15960	15960	0
524	20231213	121100	44123790	15960	15960	15960	15960	3
525	20231213	121000	44075910	15960	15920	15960	15920	9
526	20231213	120900	43932310	15960	15960	15960	15960	0
527	20231213	120800	43932310	15960	15950	15960	15950	51
528	20231213	120700	43118450	15950	15900	15950	15900	48
529	20231213	120600	42352900	15950	15950	15950	15950	50
530	20231213	120500	41555400	15900	15900	15900	15900	0
531	20231213	120400	41555400	15900	15900	15900	15900	1
532	20231213	120300	41539500	15950	15910	15950	15910	19
533	20231213	120200	41236830	15910	15910	15910	15910	4
534	20231213	120100	41173190	15910	15910	15910	15910	1
535	20231213	120000	41157280	15920	15920	15920	15920	0
536	20231213	115900	41157280	15920	15910	15920	15910	3
537	20231213	115800	41109540	15880	15880	15880	15880	1
538	20231213	115700	41093660	15900	15900	15900	15900	0
539	20231213	115600	41093660	15900	15880	15900	15880	328
540	20231213	115500	35879660	15880	15870	15880	15870	64
541	20231213	115400	34863350	15870	15870	15870	15870	0
542	20231213	115300	34863350	15870	15870	15870	15870	2
543	20231213	115200	34831610	15870	15870	15870	15870	1
544	20231213	115100	34815740	15870	15870	15870	15870	0
545	20231213	115000	34815740	15870	15870	15870	15870	0
546	20231213	114900	34815740	15870	15870	15870	15870	1
547	20231213	114800	34799870	15870	15870	15870	15870	100
548	20231213	114700	33212870	15870	15870	15870	15870	28
549	20231213	114600	32768510	15870	15870	15870	15870	1
550	20231213	114500	32752640	15870	15870	15870	15870	0
551	20231213	114400	32752640	15870	15870	15870	15870	1
552	20231213	114300	32736770	15870	15870	15870	15870	0
553	20231213	114200	32736770	15870	15870	15870	15870	0
554	20231213	114100	32736770	15870	15870	15870	15870	1
555	20231213	114000	32720900	15880	15880	15880	15880	0
556	20231213	113900	32720900	15880	15880	15880	15880	15
557	20231213	113800	32482700	15870	15870	15870	15870	1
558	20231213	113700	32466830	15880	15880	15880	15880	0
559	20231213	113600	32466830	15880	15880	15880	15880	1
560	20231213	113500	32450950	15870	15870	15870	15870	1
561	20231213	113400	32435080	15880	15880	15880	15880	0
562	20231213	113300	32435080	15880	15880	15880	15880	4
563	20231213	113200	32371560	15880	15870	15880	15870	2
564	20231213	113100	32339810	15880	15880	15880	15880	0
565	20231213	113000	32339810	15880	15880	15880	15880	1
566	20231213	112900	32323930	15870	15870	15870	15870	2
567	20231213	112800	32292190	15870	15870	15870	15870	0
568	20231213	112700	32292190	15870	15870	15870	15870	1
569	20231213	112600	32276320	15870	15870	15870	15870	1
570	20231213	112500	32260450	15880	15880	15880	15880	1
571	20231213	112400	32244570	15880	15880	15880	15880	0
572	20231213	112300	32244570	15880	15880	15880	15880	0
573	20231213	112200	32244570	15880	15880	15880	15880	0
574	20231213	112100	32244570	15880	15880	15880	15880	130
575	20231213	112000	30180170	15890	15890	15890	15890	100
576	20231213	111900	28591170	15890	15890	15890	15890	19
577	20231213	111800	28289260	15880	15880	15880	15880	0
578	20231213	111700	28289260	15880	15880	15880	15880	0
579	20231213	111600	28289260	15880	15880	15880	15880	111
580	20231213	111500	26526580	15870	15870	15870	15870	7
581	20231213	111400	26415490	15880	15880	15880	15880	0
582	20231213	111300	26415490	15880	15880	15880	15880	0
583	20231213	111200	26415490	15880	15880	15880	15880	0
584	20231213	111100	26415490	15880	15880	15880	15880	0
585	20231213	111000	26415490	15880	15880	15880	15880	0
586	20231213	110900	26415490	15880	15880	15880	15880	0
587	20231213	110800	26415490	15880	15880	15880	15880	0
588	20231213	110700	26415490	15880	15880	15880	15880	0
589	20231213	110600	26415490	15880	15880	15880	15880	1
590	20231213	110500	26399610	15880	15880	15880	15880	0
591	20231213	110400	26399610	15880	15880	15880	15880	0
592	20231213	110300	26399610	15880	15880	15880	15880	0
593	20231213	110200	26399610	15880	15880	15880	15880	0
594	20231213	110100	26399610	15880	15880	15880	15880	0
595	20231213	110000	26399610	15880	15880	15880	15880	0
596	20231213	105900	26399610	15880	15880	15880	15880	0
597	20231213	105800	26399610	15880	15880	15880	15880	0
598	20231213	105700	26399610	15880	15880	15880	15880	0
599	20231213	105600	26399610	15880	15880	15880	15880	1
600	20231213	105500	26383730	15880	15880	15880	15880	0
601	20231213	105400	26383730	15880	15880	15880	15880	0
602	20231213	105300	26383730	15880	15880	15880	15880	0
603	20231213	105200	26383730	15880	15880	15880	15880	0
604	20231213	105100	26383730	15880	15880	15880	15880	0
605	20231213	105000	26383730	15880	15880	15880	15880	0
606	20231213	104900	26383730	15880	15880	15880	15880	0
607	20231213	104800	26383730	15880	15880	15880	15880	0
608	20231213	104700	26383730	15880	15880	15880	15880	0
609	20231213	104600	26383730	15880	15880	15880	15880	0
610	20231213	104500	26383730	15880	15880	15880	15880	0
611	20231213	104400	26383730	15880	15880	15880	15880	0
612	20231213	104300	26383730	15880	15880	15880	15880	0
613	20231213	104200	26383730	15880	15850	15880	15850	100
614	20231213	104100	24796690	15830	15830	15830	15830	0
615	20231213	104000	24796690	15830	15830	15830	15830	0
616	20231213	103900	24796690	15830	15830	15830	15830	0
617	20231213	103800	24796690	15830	15830	15830	15830	0
618	20231213	103700	24796690	15830	15830	15830	15830	0
619	20231213	103600	24796690	15830	15830	15830	15830	0
620	20231213	103500	24796690	15830	15830	15830	15830	0
621	20231213	103400	24796690	15830	15830	15830	15830	0
622	20231213	103300	24796690	15830	15830	15830	15830	0
623	20231213	103200	24796690	15830	15830	15830	15830	0
624	20231213	103100	24796690	15830	15830	15830	15830	0
625	20231213	103000	24796690	15830	15830	15830	15830	0
626	20231213	102900	24796690	15830	15830	15830	15830	0
627	20231213	102800	24796690	15830	15830	15830	15830	0
628	20231213	102700	24796690	15830	15830	15830	15830	0
629	20231213	102600	24796690	15830	15830	15830	15830	0
630	20231213	102500	24796690	15830	15830	15830	15830	0
631	20231213	102400	24796690	15830	15830	15830	15830	0
632	20231213	102300	24796690	15830	15830	15830	15830	92
633	20231213	102200	23340330	15830	15830	15830	15830	0
634	20231213	102100	23340330	15830	15830	15830	15830	0
635	20231213	102000	23340330	15830	15830	15830	15830	0
636	20231213	101900	23340330	15830	15830	15830	15830	39
637	20231213	101800	22722960	15840	15840	15840	15840	0
638	20231213	101700	22722960	15840	15840	15840	15840	54
639	20231213	101600	21867600	15840	15840	15840	15840	2
640	20231213	101500	21835920	15850	15850	15850	15850	3
641	20231213	101400	21788370	15840	15840	15840	15840	0
642	20231213	101300	21788370	15840	15840	15840	15840	0
643	20231213	101200	21788370	15840	15840	15840	15840	0
644	20231213	101100	21788370	15840	15840	15840	15840	0
645	20231213	101000	21788370	15840	15840	15840	15840	0
646	20231213	100900	21788370	15840	15840	15840	15840	0
647	20231213	100800	21788370	15840	15840	15840	15840	0
648	20231213	100700	21788370	15840	15840	15840	15840	0
649	20231213	100600	21788370	15840	15840	15840	15840	3
650	20231213	100500	21740850	15830	15830	15830	15830	0
651	20231213	100400	21740850	15830	15830	15830	15830	0
652	20231213	100300	21740850	15830	15830	15830	15830	0
653	20231213	100200	21740850	15830	15830	15830	15830	0
654	20231213	100100	21740850	15830	15830	15830	15830	141
655	20231213	100000	19508820	15830	15840	15840	15830	7
656	20231213	095900	19397950	15840	15840	15840	15840	0
657	20231213	095800	19397950	15840	15840	15840	15840	0
658	20231213	095700	19397950	15840	15840	15840	15840	1
659	20231213	095600	19382110	15830	15830	15830	15830	0
660	20231213	095500	19382110	15830	15830	15830	15830	1
661	20231213	095400	19366280	15820	15820	15820	15820	3
662	20231213	095300	19318820	15830	15830	15830	15830	0
663	20231213	095200	19318820	15830	15830	15830	15830	0
664	20231213	095100	19318820	15830	15830	15830	15830	2
665	20231213	095000	19287160	15800	15800	15800	15800	0
666	20231213	094900	19287160	15800	15830	15830	15800	714
667	20231213	094800	8000050	15830	15830	15830	15830	0
668	20231213	094700	8000050	15830	15850	15850	15830	397
669	20231213	094600	1714000	15880	15880	15880	15880	0
670	20231213	094500	1714000	15880	15880	15880	15880	0
671	20231213	094400	1714000	15880	15880	15880	15880	2
672	20231213	094300	1682240	15880	15880	15880	15880	0
673	20231213	094200	1682240	15880	15880	15880	15880	0
674	20231213	094100	1682240	15880	15880	15880	15880	65
675	20231213	094000	650040	15880	15880	15880	15880	0
676	20231213	093900	650040	15880	15880	15880	15880	0
677	20231213	093800	650040	15880	15880	15880	15880	0
678	20231213	093700	650040	15880	15880	15880	15880	0
679	20231213	093600	650040	15880	15880	15880	15880	0
680	20231213	093500	650040	15880	15880	15880	15880	1
681	20231213	093400	634160	15880	15880	15880	15880	0
682	20231213	093300	634160	15880	15880	15880	15880	0
683	20231213	093200	634160	15880	15880	15880	15880	1
684	20231213	093100	618280	15880	15880	15880	15880	1
685	20231213	093000	602400	15880	15880	15880	15880	1
686	20231213	092900	586520	15820	15820	15820	15820	6
687	20231213	092800	491600	15820	15820	15820	15820	0
688	20231213	092700	491600	15820	15820	15820	15820	0
689	20231213	092600	491600	15820	15860	15860	15820	20
690	20231213	092500	174880	15890	15890	15890	15890	1
691	20231213	092400	158990	15890	15890	15890	15890	0
692	20231213	092300	158990	15890	15890	15890	15890	0
693	20231213	092200	158990	15890	15890	15890	15890	0
694	20231213	092100	158990	15890	15890	15890	15890	0
695	20231213	092000	158990	15890	15890	15890	15890	0
696	20231213	091900	158990	15890	15890	15890	15890	0
697	20231213	091800	158990	15890	15890	15890	15890	0
698	20231213	091700	158990	15890	15890	15890	15890	0
699	20231213	091600	158990	15890	15890	15890	15890	0
700	20231213	091500	158990	15890	15890	15890	15890	0
701	20231213	091400	158990	15890	15890	15890	15890	0
702	20231213	091300	158990	15890	15890	15890	15890	0
703	20231213	091200	158990	15890	15890	15890	15890	0
704	20231213	091100	158990	15890	15890	15890	15890	0
705	20231213	091000	158990	15890	15890	15890	15890	0
706	20231213	090900	158990	15890	15890	15890	15890	1
707	20231213	090800	143100	15900	15900	15900	15900	0
708	20231213	090700	143100	15900	15900	15900	15900	0
709	20231213	090600	143100	15900	15900	15900	15900	0
710	20231213	090500	143100	15900	15900	15900	15900	0
711	20231213	090400	143100	15900	15900	15900	15900	0
712	20231213	090300	143100	15900	15900	15900	15900	0
713	20231213	090200	143100	15900	15900	15900	15900	0
714	20231213	090100	143100	15900	15900	15900	15900	0
715	20231213	090000	143100	15900	15900	15900	15900	9