KissMeData/272550/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210000	352352360	15810	15810	15810	15810	61
3	20231228	205900	352352360	15810	15810	15810	15810	0
4	20231228	205800	352352360	15810	15810	15810	15810	0
5	20231228	205700	352352360	15810	15810	15810	15810	0
6	20231228	205600	352352360	15810	15810	15810	15810	0
7	20231228	205500	352352360	15810	15810	15810	15810	0
8	20231228	205400	352352360	15810	15810	15810	15810	0
9	20231228	205300	352352360	15810	15810	15810	15810	0
10	20231228	205200	352352360	15810	15810	15810	15810	0
11	20231228	205100	352352360	15810	15810	15810	15810	0
12	20231228	205000	352352360	15810	15810	15810	15810	0
13	20231228	204900	352352360	15810	15810	15810	15810	0
14	20231228	204800	352352360	15810	15810	15810	15810	0
15	20231228	204700	352352360	15810	15810	15810	15810	0
16	20231228	204600	352352360	15810	15810	15810	15810	0
17	20231228	204500	352352360	15810	15810	15810	15810	0
18	20231228	204400	352352360	15810	15810	15810	15810	0
19	20231228	204300	352352360	15810	15810	15810	15810	0
20	20231228	204200	352352360	15810	15810	15810	15810	0
21	20231228	204100	352352360	15810	15810	15810	15810	0
22	20231228	204000	352352360	15810	15810	15810	15810	0
23	20231228	203900	352352360	15810	15810	15810	15810	0
24	20231228	203800	352352360	15810	15810	15810	15810	0
25	20231228	203700	352352360	15810	15810	15810	15810	0
26	20231228	203600	352352360	15810	15810	15810	15810	0
27	20231228	203500	352352360	15810	15810	15810	15810	0
28	20231228	203400	352352360	15810	15810	15810	15810	0
29	20231228	203300	352352360	15810	15810	15810	15810	0
30	20231228	203200	352352360	15810	15810	15810	15810	0
31	20231228	203100	352352360	15810	15810	15810	15810	0
32	20231228	203000	352352360	15810	15810	15810	15810	61
33	20231228	202900	352352360	15810	15810	15810	15810	0
34	20231228	202800	352352360	15810	15810	15810	15810	0
35	20231228	202700	352352360	15810	15810	15810	15810	0
36	20231228	202600	352352360	15810	15810	15810	15810	0
37	20231228	202500	352352360	15810	15810	15810	15810	0
38	20231228	202400	352352360	15810	15810	15810	15810	0
39	20231228	202300	352352360	15810	15810	15810	15810	0
40	20231228	202200	352352360	15810	15810	15810	15810	0
41	20231228	202100	352352360	15810	15810	15810	15810	0
42	20231228	202000	352352360	15810	15810	15810	15810	0
43	20231228	201900	352352360	15810	15810	15810	15810	0
44	20231228	201800	352352360	15810	15810	15810	15810	0
45	20231228	201700	352352360	15810	15810	15810	15810	0
46	20231228	201600	352352360	15810	15810	15810	15810	0
47	20231228	201500	352352360	15810	15810	15810	15810	0
48	20231228	201400	352352360	15810	15810	15810	15810	0
49	20231228	201300	352352360	15810	15810	15810	15810	0
50	20231228	201200	352352360	15810	15810	15810	15810	0
51	20231228	201100	352352360	15810	15810	15810	15810	0
52	20231228	201000	352352360	15810	15810	15810	15810	0
53	20231228	200900	352352360	15810	15810	15810	15810	0
54	20231228	200800	352352360	15810	15810	15810	15810	0
55	20231228	200700	352352360	15810	15810	15810	15810	0
56	20231228	200600	352352360	15810	15810	15810	15810	0
57	20231228	200500	352352360	15810	15810	15810	15810	0
58	20231228	200400	352352360	15810	15810	15810	15810	0
59	20231228	200300	352352360	15810	15810	15810	15810	0
60	20231228	200200	352352360	15810	15810	15810	15810	0
61	20231228	200100	352352360	15810	15810	15810	15810	0
62	20231228	200000	352352360	15810	15810	15810	15810	61
63	20231228	195900	352352360	15810	15810	15810	15810	0
64	20231228	195800	352352360	15810	15810	15810	15810	0
65	20231228	195700	352352360	15810	15810	15810	15810	0
66	20231228	195600	352352360	15810	15810	15810	15810	0
67	20231228	195500	352352360	15810	15810	15810	15810	0
68	20231228	195400	352352360	15810	15810	15810	15810	0
69	20231228	195300	352352360	15810	15810	15810	15810	0
70	20231228	195200	352352360	15810	15810	15810	15810	0
71	20231228	195100	352352360	15810	15810	15810	15810	0
72	20231228	195000	352352360	15810	15810	15810	15810	0
73	20231228	194900	352352360	15810	15810	15810	15810	0
74	20231228	194800	352352360	15810	15810	15810	15810	0
75	20231228	194700	352352360	15810	15810	15810	15810	0
76	20231228	194600	352352360	15810	15810	15810	15810	0
77	20231228	194500	352352360	15810	15810	15810	15810	0
78	20231228	194400	352352360	15810	15810	15810	15810	0
79	20231228	194300	352352360	15810	15810	15810	15810	0
80	20231228	194200	352352360	15810	15810	15810	15810	0
81	20231228	194100	352352360	15810	15810	15810	15810	0
82	20231228	194000	352352360	15810	15810	15810	15810	0
83	20231228	193900	352352360	15810	15810	15810	15810	0
84	20231228	193800	352352360	15810	15810	15810	15810	0
85	20231228	193700	352352360	15810	15810	15810	15810	0
86	20231228	193600	352352360	15810	15810	15810	15810	0
87	20231228	193500	352352360	15810	15810	15810	15810	0
88	20231228	193400	352352360	15810	15810	15810	15810	0
89	20231228	193300	352352360	15810	15810	15810	15810	0
90	20231228	193200	352352360	15810	15810	15810	15810	0
91	20231228	193100	352352360	15810	15810	15810	15810	0
92	20231228	193000	352352360	15810	15810	15810	15810	61
93	20231228	192900	352352360	15810	15810	15810	15810	0
94	20231228	192800	352352360	15810	15810	15810	15810	0
95	20231228	192700	352352360	15810	15810	15810	15810	0
96	20231228	192600	352352360	15810	15810	15810	15810	0
97	20231228	192500	352352360	15810	15810	15810	15810	0
98	20231228	192400	352352360	15810	15810	15810	15810	0
99	20231228	192300	352352360	15810	15810	15810	15810	0
100	20231228	192200	352352360	15810	15810	15810	15810	0
101	20231228	192100	352352360	15810	15810	15810	15810	0
102	20231228	192000	352352360	15810	15810	15810	15810	0
103	20231228	191900	352352360	15810	15810	15810	15810	0
104	20231228	191800	352352360	15810	15810	15810	15810	0
105	20231228	191700	352352360	15810	15810	15810	15810	0
106	20231228	191600	352352360	15810	15810	15810	15810	0
107	20231228	191500	352352360	15810	15810	15810	15810	0
108	20231228	191400	352352360	15810	15810	15810	15810	0
109	20231228	191300	352352360	15810	15810	15810	15810	0
110	20231228	191200	352352360	15810	15810	15810	15810	0
111	20231228	191100	352352360	15810	15810	15810	15810	0
112	20231228	191000	352352360	15810	15810	15810	15810	0
113	20231228	190900	352352360	15810	15810	15810	15810	0
114	20231228	190800	352352360	15810	15810	15810	15810	0
115	20231228	190700	352352360	15810	15810	15810	15810	0
116	20231228	190600	352352360	15810	15810	15810	15810	0
117	20231228	190500	352352360	15810	15810	15810	15810	0
118	20231228	190400	352352360	15810	15810	15810	15810	0
119	20231228	190300	352352360	15810	15810	15810	15810	0
120	20231228	190200	352352360	15810	15810	15810	15810	0
121	20231228	190100	352352360	15810	15810	15810	15810	0
122	20231228	190000	352352360	15810	15810	15810	15810	61
123	20231228	185900	352352360	15810	15810	15810	15810	0
124	20231228	185800	352352360	15810	15810	15810	15810	0
125	20231228	185700	352352360	15810	15810	15810	15810	0
126	20231228	185600	352352360	15810	15810	15810	15810	0
127	20231228	185500	352352360	15810	15810	15810	15810	0
128	20231228	185400	352352360	15810	15810	15810	15810	0
129	20231228	185300	352352360	15810	15810	15810	15810	0
130	20231228	185200	352352360	15810	15810	15810	15810	0
131	20231228	185100	352352360	15810	15810	15810	15810	0
132	20231228	185000	352352360	15810	15810	15810	15810	0
133	20231228	184900	352352360	15810	15810	15810	15810	0
134	20231228	184800	352352360	15810	15810	15810	15810	0
135	20231228	184700	352352360	15810	15810	15810	15810	0
136	20231228	184600	352352360	15810	15810	15810	15810	0
137	20231228	184500	352352360	15810	15810	15810	15810	0
138	20231228	184400	352352360	15810	15810	15810	15810	0
139	20231228	184300	352352360	15810	15810	15810	15810	0
140	20231228	184200	352352360	15810	15810	15810	15810	0
141	20231228	184100	352352360	15810	15810	15810	15810	0
142	20231228	184000	352352360	15810	15810	15810	15810	0
143	20231228	183900	352352360	15810	15810	15810	15810	0
144	20231228	183800	352352360	15810	15810	15810	15810	0
145	20231228	183700	352352360	15810	15810	15810	15810	0
146	20231228	183600	352352360	15810	15810	15810	15810	0
147	20231228	183500	352352360	15810	15810	15810	15810	0
148	20231228	183400	352352360	15810	15810	15810	15810	0
149	20231228	183300	352352360	15810	15810	15810	15810	0
150	20231228	183200	352352360	15810	15810	15810	15810	0
151	20231228	183100	352352360	15810	15810	15810	15810	0
152	20231228	183000	352352360	15810	15810	15810	15810	61
153	20231228	182900	352352360	15810	15810	15810	15810	0
154	20231228	182800	352352360	15810	15810	15810	15810	0
155	20231228	182700	352352360	15810	15810	15810	15810	0
156	20231228	182600	352352360	15810	15810	15810	15810	0
157	20231228	182500	352352360	15810	15810	15810	15810	0
158	20231228	182400	352352360	15810	15810	15810	15810	0
159	20231228	182300	352352360	15810	15810	15810	15810	0
160	20231228	182200	352352360	15810	15810	15810	15810	0
161	20231228	182100	352352360	15810	15810	15810	15810	0
162	20231228	182000	352352360	15810	15810	15810	15810	0
163	20231228	181900	352352360	15810	15810	15810	15810	0
164	20231228	181800	352352360	15810	15810	15810	15810	0
165	20231228	181700	352352360	15810	15810	15810	15810	0
166	20231228	181600	352352360	15810	15810	15810	15810	0
167	20231228	181500	352352360	15810	15810	15810	15810	0
168	20231228	181400	352352360	15810	15810	15810	15810	0
169	20231228	181300	352352360	15810	15810	15810	15810	0
170	20231228	181200	352352360	15810	15810	15810	15810	0
171	20231228	181100	352352360	15810	15810	15810	15810	0
172	20231228	181000	352352360	15810	15810	15810	15810	0
173	20231228	180900	352352360	15810	15810	15810	15810	0
174	20231228	180800	352352360	15810	15810	15810	15810	0
175	20231228	180700	352352360	15810	15810	15810	15810	0
176	20231228	180600	352352360	15810	15810	15810	15810	0
177	20231228	180500	352352360	15810	15810	15810	15810	0
178	20231228	180400	352352360	15810	15810	15810	15810	0
179	20231228	180300	352352360	15810	15810	15810	15810	0
180	20231228	180200	352352360	15810	15810	15810	15810	0
181	20231228	180100	352352360	15810	15810	15810	15810	0
182	20231228	180000	352352360	15810	15810	15810	15810	61
183	20231228	175900	352352360	15810	15810	15810	15810	0
184	20231228	175800	352352360	15810	15810	15810	15810	0
185	20231228	175700	352352360	15810	15810	15810	15810	0
186	20231228	175600	352352360	15810	15810	15810	15810	0
187	20231228	175500	352352360	15810	15810	15810	15810	0
188	20231228	175400	352352360	15810	15810	15810	15810	0
189	20231228	175300	352352360	15810	15810	15810	15810	0
190	20231228	175200	352352360	15810	15810	15810	15810	0
191	20231228	175100	352352360	15810	15810	15810	15810	0
192	20231228	175000	352352360	15810	15810	15810	15810	0
193	20231228	174900	352352360	15810	15810	15810	15810	0
194	20231228	174800	352352360	15810	15810	15810	15810	0
195	20231228	174700	352352360	15810	15810	15810	15810	0
196	20231228	174600	352352360	15810	15810	15810	15810	0
197	20231228	174500	352352360	15810	15810	15810	15810	0
198	20231228	174400	352352360	15810	15810	15810	15810	0
199	20231228	174300	352352360	15810	15810	15810	15810	0
200	20231228	174200	352352360	15810	15810	15810	15810	0
201	20231228	174100	352352360	15810	15810	15810	15810	0
202	20231228	174000	352352360	15810	15810	15810	15810	0
203	20231228	173900	352352360	15810	15810	15810	15810	0
204	20231228	173800	352352360	15810	15810	15810	15810	0
205	20231228	173700	352352360	15810	15810	15810	15810	0
206	20231228	173600	352352360	15810	15810	15810	15810	0
207	20231228	173500	352352360	15810	15810	15810	15810	0
208	20231228	173400	352352360	15810	15810	15810	15810	0
209	20231228	173300	352352360	15810	15810	15810	15810	0
210	20231228	173200	352352360	15810	15810	15810	15810	0
211	20231228	173100	352352360	15810	15810	15810	15810	0
212	20231228	173000	352352360	15810	15810	15810	15810	61
213	20231228	172900	352352360	15810	15810	15810	15810	0
214	20231228	172800	352352360	15810	15810	15810	15810	0
215	20231228	172700	352352360	15810	15810	15810	15810	0
216	20231228	172600	352352360	15810	15810	15810	15810	0
217	20231228	172500	352352360	15810	15810	15810	15810	0
218	20231228	172400	352352360	15810	15810	15810	15810	0
219	20231228	172300	352352360	15810	15810	15810	15810	0
220	20231228	172200	352352360	15810	15810	15810	15810	0
221	20231228	172100	352352360	15810	15810	15810	15810	0
222	20231228	172000	352352360	15810	15810	15810	15810	0
223	20231228	171900	352352360	15810	15810	15810	15810	0
224	20231228	171800	352352360	15810	15810	15810	15810	0
225	20231228	171700	352352360	15810	15810	15810	15810	0
226	20231228	171600	352352360	15810	15810	15810	15810	0
227	20231228	171500	352352360	15810	15810	15810	15810	0
228	20231228	171400	352352360	15810	15810	15810	15810	0
229	20231228	171300	352352360	15810	15810	15810	15810	0
230	20231228	171200	352352360	15810	15810	15810	15810	0
231	20231228	171100	352352360	15810	15810	15810	15810	0
232	20231228	171000	352352360	15810	15810	15810	15810	0
233	20231228	170900	352352360	15810	15810	15810	15810	0
234	20231228	170800	352352360	15810	15810	15810	15810	0
235	20231228	170700	352352360	15810	15810	15810	15810	0
236	20231228	170600	352352360	15810	15810	15810	15810	0
237	20231228	170500	352352360	15810	15810	15810	15810	0
238	20231228	170400	352352360	15810	15810	15810	15810	0
239	20231228	170300	352352360	15810	15810	15810	15810	0
240	20231228	170200	352352360	15810	15810	15810	15810	0
241	20231228	170100	352352360	15810	15810	15810	15810	0
242	20231228	170000	352352360	15810	15810	15810	15810	61
243	20231228	165900	352352360	15810	15810	15810	15810	0
244	20231228	165800	352352360	15810	15810	15810	15810	0
245	20231228	165700	352352360	15810	15810	15810	15810	0
246	20231228	165600	352352360	15810	15810	15810	15810	0
247	20231228	165500	352352360	15810	15810	15810	15810	0
248	20231228	165400	352352360	15810	15810	15810	15810	0
249	20231228	165300	352352360	15810	15810	15810	15810	0
250	20231228	165200	352352360	15810	15810	15810	15810	0
251	20231228	165100	352352360	15810	15810	15810	15810	0
252	20231228	165000	352352360	15810	15810	15810	15810	0
253	20231228	164900	352352360	15810	15810	15810	15810	0
254	20231228	164800	352352360	15810	15810	15810	15810	0
255	20231228	164700	352352360	15810	15810	15810	15810	0
256	20231228	164600	352352360	15810	15810	15810	15810	0
257	20231228	164500	352352360	15810	15810	15810	15810	0
258	20231228	164400	352352360	15810	15810	15810	15810	0
259	20231228	164300	352352360	15810	15810	15810	15810	0
260	20231228	164200	352352360	15810	15810	15810	15810	0
261	20231228	164100	352352360	15810	15810	15810	15810	0
262	20231228	164000	352352360	15810	15810	15810	15810	0
263	20231228	163900	352352360	15810	15810	15810	15810	0
264	20231228	163800	352352360	15810	15810	15810	15810	0
265	20231228	163700	352352360	15810	15810	15810	15810	0
266	20231228	163600	352352360	15810	15810	15810	15810	0
267	20231228	163500	352352360	15810	15810	15810	15810	0
268	20231228	163400	352352360	15810	15810	15810	15810	0
269	20231228	163300	352352360	15810	15810	15810	15810	0
270	20231228	163200	352352360	15810	15810	15810	15810	0
271	20231228	163100	352352360	15810	15810	15810	15810	0
272	20231228	163000	352352360	15810	15810	15810	15810	61
273	20231228	162900	352352360	15810	15810	15810	15810	0
274	20231228	162800	352352360	15810	15810	15810	15810	0
275	20231228	162700	352352360	15810	15810	15810	15810	0
276	20231228	162600	352352360	15810	15810	15810	15810	0
277	20231228	162500	352352360	15810	15810	15810	15810	0
278	20231228	162400	352352360	15810	15810	15810	15810	0
279	20231228	162300	352352360	15810	15810	15810	15810	0
280	20231228	162200	352352360	15810	15810	15810	15810	0
281	20231228	162100	352352360	15810	15810	15810	15810	0
282	20231228	162000	352352360	15810	15810	15810	15810	0
283	20231228	161900	352352360	15810	15810	15810	15810	0
284	20231228	161800	352352360	15810	15810	15810	15810	0
285	20231228	161700	352352360	15810	15810	15810	15810	0
286	20231228	161600	352352360	15810	15810	15810	15810	0
287	20231228	161500	352352360	15810	15810	15810	15810	0
288	20231228	161400	352352360	15810	15810	15810	15810	0
289	20231228	161300	352352360	15810	15810	15810	15810	0
290	20231228	161200	352352360	15810	15810	15810	15810	0
291	20231228	161100	352352360	15810	15810	15810	15810	0
292	20231228	161000	352352360	15810	15810	15810	15810	0
293	20231228	160900	352352360	15810	15810	15810	15810	0
294	20231228	160800	352352360	15810	15810	15810	15810	0
295	20231228	160700	352352360	15810	15810	15810	15810	0
296	20231228	160600	352352360	15810	15810	15810	15810	0
297	20231228	160500	352352360	15810	15810	15810	15810	0
298	20231228	160400	352352360	15810	15810	15810	15810	0
299	20231228	160300	352352360	15810	15810	15810	15810	0
300	20231228	160200	352352360	15810	15810	15810	15810	0
301	20231228	160100	352352360	15810	15810	15810	15810	0
302	20231228	160000	352352360	15810	15810	15810	15810	61
303	20231228	155900	352352360	15810	15810	15810	15810	0
304	20231228	155800	352352360	15810	15810	15810	15810	0
305	20231228	155700	352352360	15810	15810	15810	15810	0
306	20231228	155600	352352360	15810	15810	15810	15810	0
307	20231228	155500	352352360	15810	15810	15810	15810	0
308	20231228	155400	352352360	15810	15810	15810	15810	0
309	20231228	155300	352352360	15810	15810	15810	15810	0
310	20231228	155200	352352360	15810	15810	15810	15810	0
311	20231228	155100	352352360	15810	15810	15810	15810	0
312	20231228	155000	352352360	15810	15810	15810	15810	0
313	20231228	154900	352352360	15810	15810	15810	15810	0
314	20231228	154800	352352360	15810	15810	15810	15810	0
315	20231228	154700	352352360	15810	15810	15810	15810	0
316	20231228	154600	352352360	15810	15810	15810	15810	0
317	20231228	154500	352352360	15810	15810	15810	15810	0
318	20231228	154400	352352360	15810	15810	15810	15810	0
319	20231228	154300	352352360	15810	15810	15810	15810	0
320	20231228	154200	352352360	15810	15810	15810	15810	0
321	20231228	154100	352352360	15810	15810	15810	15810	0
322	20231228	154000	352352360	15810	15810	15810	15810	0
323	20231228	153900	352352360	15810	15810	15810	15810	0
324	20231228	153800	352352360	15810	15810	15810	15810	0
325	20231228	153700	352352360	15810	15810	15810	15810	0
326	20231228	153600	352352360	15810	15810	15810	15810	0
327	20231228	153500	352352360	15810	15810	15810	15810	0
328	20231228	153400	352352360	15810	15810	15810	15810	0
329	20231228	153300	352352360	15810	15810	15810	15810	0
330	20231228	153200	352352360	15810	15810	15810	15810	0
331	20231228	153100	352352360	15810	15810	15810	15810	0
332	20231228	153000	352352360	15810	15810	15810	15810	122
333	20231228	152900	351387950	15880	15880	15880	15880	0
334	20231228	152800	351387950	15880	15880	15880	15880	0
335	20231228	152700	351387950	15880	15880	15880	15880	0
336	20231228	152600	351387950	15880	15880	15880	15880	0
337	20231228	152500	351387950	15880	15880	15880	15880	0
338	20231228	152400	351387950	15880	15880	15880	15880	0
339	20231228	152300	351387950	15880	15880	15880	15880	0
340	20231228	152200	351387950	15880	15880	15880	15880	0
341	20231228	152100	351387950	15880	15880	15880	15880	0
342	20231228	152000	351387950	15880	15880	15880	15880	0
343	20231228	151900	351387950	15880	15840	15880	15840	22
344	20231228	151800	351039320	15840	15840	15850	15840	73
345	20231228	151700	349882380	15840	15850	15850	15840	18
346	20231228	151600	349597090	15880	15850	15880	15850	14
347	20231228	151500	349374940	15850	15880	15880	15840	25
348	20231228	151400	348978280	15840	15840	15890	15840	13
349	20231228	151300	348772310	15840	15830	15890	15830	19
350	20231228	151200	348470920	15890	15900	15900	15830	8448
351	20231228	151100	214731540	15850	15850	15900	15850	14
352	20231228	151000	214509090	15900	15880	15900	15880	5
353	20231228	150900	214429620	15880	15850	15880	15850	15
354	20231228	150800	214191540	15880	15880	15880	15850	25
355	20231228	150700	213794570	15880	15850	15880	15850	5
356	20231228	150600	213715290	15880	15880	15880	15880	11
357	20231228	150500	213540610	15880	15850	15880	15850	6
358	20231228	150400	213445420	15850	15880	15880	15850	16
359	20231228	150300	213191400	15850	15880	15880	15850	5
360	20231228	150200	213112090	15880	15880	15880	15850	14
361	20231228	150100	212889860	15850	15880	15880	15850	16
362	20231228	150000	212635840	15880	15880	15880	15880	4
363	20231228	145900	212572320	15850	15880	15880	15850	14
364	20231228	145800	212350120	15880	15880	15880	15880	4
365	20231228	145700	212286600	15880	15850	15880	15850	14
366	20231228	145600	212064370	15880	15880	15880	15880	11
367	20231228	145500	211889690	15880	15880	15880	15850	6
368	20231228	145400	211794470	15880	15890	15890	15880	12
369	20231228	145300	211603810	15890	15880	15890	15850	14
370	20231228	145200	211381530	15880	15840	15880	15840	13
371	20231228	145100	211175170	15880	15880	15880	15840	6
372	20231228	145000	211079970	15880	15880	15880	15880	39
373	20231228	144900	210460650	15880	15880	15880	15840	18
374	20231228	144800	210174910	15880	15880	15880	15880	1
375	20231228	144700	210159030	15880	15840	15880	15840	65
376	20231228	144600	209127400	15870	15870	15870	15870	13
377	20231228	144500	208921090	15870	15880	15880	15830	14
378	20231228	144400	208698940	15830	15880	15880	15830	89
379	20231228	144300	207290020	15880	15880	15880	15840	15
380	20231228	144200	207051900	15880	15860	15880	15860	12
381	20231228	144100	206861380	15880	15880	15880	15870	5
382	20231228	144000	206782000	15880	15880	15880	15880	13
383	20231228	143900	206575560	15880	15880	15880	15870	8
384	20231228	143800	206448560	15870	15880	15880	15870	4
385	20231228	143700	206385050	15880	15880	15880	15840	13
386	20231228	143600	206178730	15870	15840	15870	15840	2
387	20231228	143500	206147020	15840	15880	15880	15840	14
388	20231228	143400	205924740	15880	15880	15880	15840	5
389	20231228	143300	205845420	15840	15880	15880	15840	14
390	20231228	143200	205623180	15880	15880	15880	15880	4
391	20231228	143100	205559660	15840	15880	15880	15840	6
392	20231228	143000	205464540	15840	15890	15890	15840	14
393	20231228	142900	205242180	15830	15840	15840	15830	4
394	20231228	142800	205178840	15890	15840	15890	15840	12
395	20231228	142700	204988210	15840	15840	15890	15840	3
396	20231228	142600	204940640	15810	15840	15840	15810	14
397	20231228	142500	204718910	15840	15840	15840	15810	4
398	20231228	142400	204655610	15840	15840	15840	15810	14
399	20231228	142300	204433910	15810	15840	15840	15810	15
400	20231228	142200	204196370	15840	15870	15870	15840	9
401	20231228	142100	204053780	15840	15870	15870	15840	18
402	20231228	142000	203768240	15870	15870	15870	15870	4
403	20231228	141900	203704760	15840	15840	15870	15840	19
404	20231228	141800	203403440	15840	15890	15890	15840	54
405	20231228	141700	202547900	15890	15840	15890	15840	25
406	20231228	141600	202151450	15840	15890	15890	15840	13
407	20231228	141500	201944930	15890	15890	15890	15840	8
408	20231228	141400	201817910	15890	15840	15890	15840	11
409	20231228	141300	201643220	15890	15890	15890	15840	6
410	20231228	141200	201547980	15890	15890	15890	15890	11
411	20231228	141100	201373190	15890	15890	15890	15840	16
412	20231228	141000	201119150	15890	15890	15890	15890	2
413	20231228	140900	201087370	15840	15840	15890	15840	22
414	20231228	140800	200737990	15890	15850	15890	15850	3
415	20231228	140700	200690360	15850	15890	15890	15850	11
416	20231228	140600	200515610	15890	15890	15890	15840	4
417	20231228	140500	200452100	15840	15890	15890	15840	15
418	20231228	140400	200213850	15890	15830	15890	15830	11
419	20231228	140300	200039240	15830	15830	15890	15830	3
420	20231228	140200	199991690	15830	15890	15890	15830	13
421	20231228	140100	199785180	15830	15900	15900	15800	9
422	20231228	140000	199642420	15900	15900	15900	15900	10
423	20231228	135900	199483420	15800	15910	15910	15800	6
424	20231228	135800	199388390	15910	15790	15910	15790	15
425	20231228	135700	199150000	15900	15900	15910	15900	12
426	20231228	135600	198959100	15790	15790	15910	15790	4
427	20231228	135500	198895820	15910	15910	15910	15910	12
428	20231228	135400	198704900	15910	15900	15920	15900	18
429	20231228	135300	198418630	15920	15920	15920	15920	12
430	20231228	135200	198227590	15920	15920	15920	15900	14
431	20231228	135100	198004750	15920	15900	15920	15900	5
432	20231228	135000	197925190	15910	15900	15910	15900	15
433	20231228	134900	197686560	15910	15900	15910	15900	7
434	20231228	134800	197575230	15900	15900	15910	15900	15
435	20231228	134700	197336620	15910	15910	15910	15910	2
436	20231228	134600	197304800	15910	15900	15910	15900	16
437	20231228	134500	197050270	15910	15920	15920	15910	15
438	20231228	134400	196811490	15920	15910	15920	15900	304
439	20231228	134300	191977860	15900	15930	15930	15900	14
440	20231228	134200	191754930	15930	15930	15930	15900	5
441	20231228	134100	191675340	15930	15900	15930	15900	13
442	20231228	134000	191468310	15930	15930	15930	15910	7
443	20231228	133900	191356830	15930	15910	15930	15910	10
444	20231228	133800	191197570	15900	15910	15910	15900	16
445	20231228	133700	190943030	15910	15910	15910	15910	1
446	20231228	133600	190927120	15910	15900	15910	15900	12
447	20231228	133500	190736210	15910	15910	15910	15910	5
448	20231228	133400	190656660	15910	15910	15910	15910	21
449	20231228	133300	190322550	15910	15900	15940	15900	155
450	20231228	133200	187857460	15900	15890	15900	15890	528
451	20231228	133100	179464560	15890	15880	15890	15830	193
452	20231228	133000	176398560	15870	15860	15870	15860	270
453	20231228	132900	172115440	15860	15790	15860	15790	368
454	20231228	132800	166301570	15790	15790	15790	15780	194
455	20231228	132700	163238330	15790	15760	15790	15760	131
456	20231228	132600	161170250	15750	15750	15750	15740	71
457	20231228	132500	160052010	15750	15750	15750	15750	80
458	20231228	132400	158792010	15750	15750	15750	15750	11
459	20231228	132300	158618760	15750	15740	15750	15740	92
460	20231228	132200	157170480	15740	15740	15740	15740	64
461	20231228	132100	156163120	15740	15740	15740	15730	5
462	20231228	132000	156084440	15740	15740	15740	15740	14
463	20231228	131900	155864080	15740	15740	15740	15740	22
464	20231228	131800	155517800	15730	15740	15740	15730	103
465	20231228	131700	153896600	15740	15740	15740	15740	62
466	20231228	131600	152920720	15740	15730	15740	15730	36
467	20231228	131500	152354090	15740	15740	15740	15740	13
468	20231228	131400	152149470	15740	15740	15740	15740	4
469	20231228	131300	152086510	15740	15730	15740	15730	26
470	20231228	131200	151677290	15740	15740	15740	15740	15
471	20231228	131100	151441190	15740	15740	15740	15740	1
472	20231228	131000	151425450	15730	15740	15740	15730	15
473	20231228	130900	151189370	15740	15740	15740	15740	3
474	20231228	130800	151142150	15740	15740	15740	15730	225
475	20231228	130700	147600670	15740	15740	15740	15730	14
476	20231228	130600	147380320	15740	15730	15740	15730	5
477	20231228	130500	147301640	15730	15730	15740	15730	13
478	20231228	130400	147097050	15740	15730	15740	15730	7
479	20231228	130300	146986890	15740	15730	15740	15730	15
480	20231228	130200	146750830	15740	15730	15740	15730	8
481	20231228	130100	146624930	15740	15730	15740	15730	81
482	20231228	130000	145350700	15740	15740	15740	15730	24
483	20231228	125900	144972980	15730	15730	15730	15730	0
484	20231228	125800	144972980	15730	15730	15730	15730	2
485	20231228	125700	144941520	15730	15730	15730	15730	1
486	20231228	125600	144925790	15730	15730	15730	15730	2
487	20231228	125500	144894330	15730	15740	15740	15730	14
488	20231228	125400	144674010	15730	15730	15730	15730	0
489	20231228	125300	144674010	15730	15730	15730	15730	2
490	20231228	125200	144642550	15730	15730	15730	15730	0
491	20231228	125100	144642550	15730	15730	15730	15730	1
492	20231228	125000	144626820	15730	15730	15730	15730	3
493	20231228	124900	144579630	15730	15730	15730	15730	0
494	20231228	124800	144579630	15730	15730	15730	15730	3
495	20231228	124700	144532440	15740	15740	15740	15740	0
496	20231228	124600	144532440	15740	15730	15740	15730	6
497	20231228	124500	144438030	15730	15730	15730	15730	5
498	20231228	124400	144359380	15730	15730	15730	15730	4
499	20231228	124300	144296460	15730	15730	15730	15730	63
500	20231228	124200	143305470	15730	15730	15730	15730	4
501	20231228	124100	143242550	15740	15730	15740	15730	4
502	20231228	124000	143179620	15740	15730	15740	15730	26
503	20231228	123900	142770430	15730	15730	15730	15730	5
504	20231228	123800	142691780	15730	15740	15740	15730	170
505	20231228	123700	140016020	15740	15740	15740	15740	0
506	20231228	123600	140016020	15740	15740	15740	15740	0
507	20231228	123500	140016020	15740	15740	15740	15740	1
508	20231228	123400	140000280	15740	15740	15740	15740	3
509	20231228	123300	139953060	15740	15740	15740	15740	6
510	20231228	123200	139858620	15740	15740	15740	15740	5
511	20231228	123100	139779920	15740	15750	15750	15740	25
512	20231228	123000	139386220	15740	15740	15750	15740	7
513	20231228	122900	139276030	15740	15750	15750	15740	9
514	20231228	122800	139134320	15740	15740	15740	15740	0
515	20231228	122700	139134320	15740	15740	15740	15740	2
516	20231228	122600	139102840	15730	15730	15730	15730	0
517	20231228	122500	139102840	15730	15730	15730	15730	1
518	20231228	122400	139087110	15750	15750	15750	15750	0
519	20231228	122300	139087110	15750	15750	15750	15750	5
520	20231228	122200	139008360	15730	15740	15750	15730	18
521	20231228	122100	138724940	15740	15740	15740	15740	6
522	20231228	122000	138630500	15730	15730	15730	15730	2
523	20231228	121900	138599040	15730	15740	15740	15730	187
524	20231228	121800	135655710	15740	15740	15740	15740	0
525	20231228	121700	135655710	15740	15740	15740	15740	2
526	20231228	121600	135624230	15740	15740	15740	15730	98
527	20231228	121500	134082640	15730	15740	15740	15730	2
528	20231228	121400	134051170	15750	15750	15750	15750	0
529	20231228	121300	134051170	15750	15750	15750	15750	50
530	20231228	121200	133263670	15730	15730	15730	15730	2
531	20231228	121100	133232210	15730	15730	15730	15730	0
532	20231228	121000	133232210	15730	15760	15760	15730	4
533	20231228	120900	133169230	15760	15760	15760	15760	0
534	20231228	120800	133169230	15760	15760	15760	15760	1
535	20231228	120700	133153470	15730	15730	15730	15730	2
536	20231228	120600	133122010	15730	15750	15750	15730	126
537	20231228	120500	131138820	15740	15740	15740	15740	1
538	20231228	120400	131123080	15740	15740	15740	15740	0
539	20231228	120300	131123080	15740	15740	15740	15740	0
540	20231228	120200	131123080	15740	15740	15740	15740	2
541	20231228	120100	131091600	15740	15740	15740	15740	0
542	20231228	120000	131091600	15740	15740	15740	15740	2
543	20231228	115900	131060120	15740	15740	15740	15740	0
544	20231228	115800	131060120	15740	15740	15740	15740	0
545	20231228	115700	131060120	15740	15740	15740	15740	2
546	20231228	115600	131028640	15730	15730	15730	15730	0
547	20231228	115500	131028640	15730	15730	15730	15730	1
548	20231228	115400	131012910	15740	15740	15740	15740	39
549	20231228	115300	130399050	15720	15720	15720	15720	0
550	20231228	115200	130399050	15720	15730	15730	15720	4
551	20231228	115100	130336150	15730	15730	15730	15730	0
552	20231228	115000	130336150	15730	15720	15730	15720	4
553	20231228	114900	130273250	15720	15720	15720	15720	0
554	20231228	114800	130273250	15720	15720	15720	15720	0
555	20231228	114700	130273250	15720	15740	15740	15720	4
556	20231228	114600	130210330	15730	15730	15730	15730	1
557	20231228	114500	130194600	15730	15730	15730	15730	1
558	20231228	114400	130178870	15720	15730	15730	15720	23
559	20231228	114300	129817090	15720	15720	15720	15720	2
560	20231228	114200	129785650	15720	15720	15720	15720	2
561	20231228	114100	129754210	15730	15730	15730	15730	5
562	20231228	114000	129675560	15730	15730	15730	15730	1
563	20231228	113900	129659830	15730	15730	15730	15730	6
564	20231228	113800	129565450	15720	15720	15720	15720	0
565	20231228	113700	129565450	15720	15740	15740	15720	4
566	20231228	113600	129502530	15730	15730	15730	15730	7
567	20231228	113500	129392420	15730	15740	15740	15730	4
568	20231228	113400	129329480	15720	15760	15760	15720	2375
569	20231228	113300	91942760	15760	15760	15760	15760	0
570	20231228	113200	91942760	15760	15780	15780	15760	4
571	20231228	113100	91879680	15780	15780	15780	15780	1
572	20231228	113000	91863900	15760	15760	15760	15760	0
573	20231228	112900	91863900	15760	15770	15770	15760	10
574	20231228	112800	91706220	15760	15760	15760	15760	1
575	20231228	112700	91690460	15760	15760	15760	15760	2
576	20231228	112600	91658940	15760	15760	15760	15760	0
577	20231228	112500	91658940	15760	15760	15760	15760	800
578	20231228	112400	79050940	15760	15760	15760	15760	1
579	20231228	112300	79035180	15760	15760	15760	15760	0
580	20231228	112200	79035180	15760	15760	15760	15760	2
581	20231228	112100	79003660	15770	15770	15770	15770	1
582	20231228	112000	78987890	15770	15770	15770	15770	0
583	20231228	111900	78987890	15770	15770	15770	15770	2
584	20231228	111800	78956350	15770	15770	15770	15770	0
585	20231228	111700	78956350	15770	15770	15770	15770	2
586	20231228	111600	78924810	15770	15770	15770	15770	0
587	20231228	111500	78924810	15770	15770	15770	15770	0
588	20231228	111400	78924810	15770	15760	15770	15760	4
589	20231228	111300	78861740	15760	15760	15760	15760	0
590	20231228	111200	78861740	15760	15760	15760	15760	2
591	20231228	111100	78830220	15770	15770	15770	15770	15
592	20231228	111000	78593670	15770	15770	15770	15770	1
593	20231228	110900	78577900	15760	15760	15760	15760	2
594	20231228	110800	78546380	15760	15760	15760	15760	9
595	20231228	110700	78404540	15760	15760	15760	15760	2
596	20231228	110600	78373020	15760	15760	15760	15760	1
597	20231228	110500	78357260	15760	15760	15760	15760	0
598	20231228	110400	78357260	15760	15760	15760	15760	1
599	20231228	110300	78341500	15760	15760	15760	15760	0
600	20231228	110200	78341500	15760	15760	15760	15760	0
601	20231228	110100	78341500	15760	15760	15760	15760	5
602	20231228	110000	78262700	15760	15760	15760	15760	5
603	20231228	105900	78183900	15750	15750	15750	15750	2
604	20231228	105800	78152400	15760	15770	15770	15760	89
605	20231228	105700	76749740	15760	15760	15760	15760	0
606	20231228	105600	76749740	15760	15760	15760	15760	2
607	20231228	105500	76718220	15760	15760	15760	15760	0
608	20231228	105400	76718220	15760	15760	15760	15760	16
609	20231228	105300	76466060	15770	15770	15770	15770	0
610	20231228	105200	76466060	15770	15770	15770	15770	0
611	20231228	105100	76466060	15770	15770	15770	15770	1
612	20231228	105000	76450290	15770	15770	15770	15770	0
613	20231228	104900	76450290	15770	15770	15770	15760	3
614	20231228	104800	76402990	15790	15770	15790	15770	2
615	20231228	104700	76371430	15780	15780	15780	15780	1
616	20231228	104600	76355650	15790	15770	15790	15770	4
617	20231228	104500	76292540	15760	15760	15760	15760	0
618	20231228	104400	76292540	15760	15750	15760	15750	2
619	20231228	104300	76261030	15760	15760	15760	15760	1
620	20231228	104200	76245270	15750	15760	15760	15750	101
621	20231228	104100	74653520	15750	15750	15750	15750	2
622	20231228	104000	74622020	15750	15750	15750	15750	0
623	20231228	103900	74622020	15750	15750	15750	15750	2
624	20231228	103800	74590520	15750	15750	15750	15750	0
625	20231228	103700	74590520	15750	15750	15750	15750	56
626	20231228	103600	73708520	15740	15750	15750	15740	34
627	20231228	103500	73173040	15740	15740	15740	15740	0
628	20231228	103400	73173040	15740	15750	15750	15740	2
629	20231228	103300	73141550	15750	15760	15760	15750	159
630	20231228	103200	70637280	15750	15750	15750	15750	3
631	20231228	103100	70590030	15750	15750	15760	15750	8
632	20231228	103000	70464020	15750	15750	15750	15750	201
633	20231228	102900	67298270	15760	15750	15760	15750	4
634	20231228	102800	67235260	15760	15770	15770	15760	382
635	20231228	102700	61214920	15780	15770	15780	15770	821
636	20231228	102600	48267740	15780	15780	15780	15780	1
637	20231228	102500	48251960	15780	15780	15780	15780	0
638	20231228	102400	48251960	15780	15780	15780	15780	0
639	20231228	102300	48251960	15780	15780	15780	15780	1
640	20231228	102200	48236180	15780	15780	15780	15780	0
641	20231228	102100	48236180	15780	15780	15780	15780	12
642	20231228	102000	48046820	15770	15770	15770	15770	0
643	20231228	101900	48046820	15770	15770	15770	15770	0
644	20231228	101800	48046820	15770	15770	15770	15770	2
645	20231228	101700	48015280	15770	15770	15770	15770	0
646	20231228	101600	48015280	15770	15770	15770	15770	2
647	20231228	101500	47983740	15770	15770	15770	15770	0
648	20231228	101400	47983740	15770	15770	15770	15770	0
649	20231228	101300	47983740	15770	15770	15770	15770	1
650	20231228	101200	47967970	15770	15770	15770	15770	0
651	20231228	101100	47967970	15770	15770	15770	15770	0
652	20231228	101000	47967970	15770	15770	15770	15770	0
653	20231228	100900	47967970	15770	15770	15770	15770	0
654	20231228	100800	47967970	15770	15780	15780	15770	616
655	20231228	100700	38252650	15780	15780	15780	15780	1
656	20231228	100600	38236870	15780	15780	15780	15780	0
657	20231228	100500	38236870	15780	15780	15780	15780	3
658	20231228	100400	38189530	15780	15780	15780	15780	0
659	20231228	100300	38189530	15780	15780	15780	15780	0
660	20231228	100200	38189530	15780	15780	15780	15780	21
661	20231228	100100	37858150	15770	15770	15770	15770	0
662	20231228	100000	37858150	15770	15770	15770	15770	0
663	20231228	095900	37858150	15770	15770	15770	15770	5
664	20231228	095800	37779300	15770	15770	15770	15770	2
665	20231228	095700	37747760	15800	15780	15800	15770	832
666	20231228	095600	24621980	15780	15780	15780	15780	0
667	20231228	095500	24621980	15780	15790	15790	15780	130
668	20231228	095400	22569300	15790	15800	15800	15790	30
669	20231228	095300	22095540	15800	15790	15800	15790	2
670	20231228	095200	22063950	15790	15790	15790	15790	94
671	20231228	095100	20579690	15800	15800	15800	15800	1
672	20231228	095000	20563890	15800	15800	15800	15800	0
673	20231228	094900	20563890	15800	15800	15800	15800	0
674	20231228	094800	20563890	15800	15800	15800	15800	0
675	20231228	094700	20563890	15800	15800	15800	15800	0
676	20231228	094600	20563890	15800	15800	15800	15800	10
677	20231228	094500	20405890	15800	15800	15800	15800	0
678	20231228	094400	20405890	15800	15800	15800	15800	1
679	20231228	094300	20390090	15800	15800	15800	15800	0
680	20231228	094200	20390090	15800	15800	15800	15800	0
681	20231228	094100	20390090	15800	15800	15800	15800	0
682	20231228	094000	20390090	15800	15800	15800	15800	0
683	20231228	093900	20390090	15800	15800	15800	15800	1
684	20231228	093800	20374290	15800	15800	15800	15800	0
685	20231228	093700	20374290	15800	15800	15800	15800	29
686	20231228	093600	19916090	15790	15790	15800	15790	4
687	20231228	093500	19852920	15770	15770	15770	15770	1
688	20231228	093400	19837150	15780	15790	15800	15780	68
689	20231228	093300	18764050	15790	15790	15800	15790	103
690	20231228	093200	17137660	15790	15850	15850	15790	733
691	20231228	093100	5555590	15840	15840	15840	15840	0
692	20231228	093000	5555590	15840	15840	15840	15840	0
693	20231228	092900	5555590	15840	15840	15840	15840	0
694	20231228	092800	5555590	15840	15840	15840	15840	0
695	20231228	092700	5555590	15840	15840	15840	15840	0
696	20231228	092600	5555590	15840	15840	15840	15840	0
697	20231228	092500	5555590	15840	15840	15840	15840	0
698	20231228	092400	5555590	15840	15840	15840	15840	0
699	20231228	092300	5555590	15840	15840	15840	15840	0
700	20231228	092200	5555590	15840	15840	15840	15840	0
701	20231228	092100	5555590	15840	15840	15840	15840	150
702	20231228	092000	3179590	15840	15840	15840	15840	0
703	20231228	091900	3179590	15840	15840	15840	15840	0
704	20231228	091800	3179590	15840	15840	15840	15840	1
705	20231228	091700	3163750	15840	15840	15840	15840	2
706	20231228	091600	3132070	15790	15790	15790	15790	0
707	20231228	091500	3132070	15790	15790	15790	15790	0
708	20231228	091400	3132070	15790	15790	15790	15790	0
709	20231228	091300	3132070	15790	15790	15790	15790	0
710	20231228	091200	3132070	15790	15790	15790	15790	0
711	20231228	091100	3132070	15790	15840	15840	15790	16
712	20231228	091000	2879130	15840	15840	15840	15800	102
713	20231228	090900	1265090	15840	15840	15840	15840	1
714	20231228	090800	1249250	15800	15800	15800	15800	0
715	20231228	090700	1249250	15800	15800	15800	15800	0
716	20231228	090600	1249250	15800	15800	15800	15800	0
717	20231228	090500	1249250	15800	15800	15800	15800	0
718	20231228	090400	1249250	15800	15800	15800	15800	0
719	20231228	090300	1249250	15800	15800	15800	15800	0
720	20231228	090200	1249250	15800	15800	15800	15800	63
721	20231228	090100	253850	15800	15800	15800	15800	1
722	20231228	090000	238050	15810	15890	15890	15810	15