KissMeData/036420/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191900	648662710	15260	15260	15260	15260	2684
3	20231228	191800	648662710	15260	15260	15260	15260	0
4	20231228	191700	648662710	15260	15260	15260	15260	0
5	20231228	191600	648662710	15260	15260	15260	15260	0
6	20231228	191500	648662710	15260	15260	15260	15260	0
7	20231228	191400	648662710	15260	15260	15260	15260	0
8	20231228	191300	648662710	15260	15260	15260	15260	0
9	20231228	191200	648662710	15260	15260	15260	15260	0
10	20231228	191100	648662710	15260	15260	15260	15260	0
11	20231228	191000	648662710	15260	15260	15260	15260	0
12	20231228	190900	648662710	15260	15260	15260	15260	0
13	20231228	190800	648662710	15260	15260	15260	15260	0
14	20231228	190700	648662710	15260	15260	15260	15260	0
15	20231228	190600	648662710	15260	15260	15260	15260	0
16	20231228	190500	648662710	15260	15260	15260	15260	0
17	20231228	190400	648662710	15260	15260	15260	15260	0
18	20231228	190300	648662710	15260	15260	15260	15260	0
19	20231228	190200	648662710	15260	15260	15260	15260	0
20	20231228	190100	648662710	15260	15260	15260	15260	0
21	20231228	190000	648662710	15260	15260	15260	15260	0
22	20231228	185900	648662710	15260	15260	15260	15260	0
23	20231228	185800	648662710	15260	15260	15260	15260	0
24	20231228	185700	648662710	15260	15260	15260	15260	0
25	20231228	185600	648662710	15260	15260	15260	15260	0
26	20231228	185500	648662710	15260	15260	15260	15260	0
27	20231228	185400	648662710	15260	15260	15260	15260	0
28	20231228	185300	648662710	15260	15260	15260	15260	0
29	20231228	185200	648662710	15260	15260	15260	15260	0
30	20231228	185100	648662710	15260	15260	15260	15260	0
31	20231228	185000	648662710	15260	15260	15260	15260	0
32	20231228	184900	648662710	15260	15260	15260	15260	2684
33	20231228	184800	648662710	15260	15260	15260	15260	0
34	20231228	184700	648662710	15260	15260	15260	15260	0
35	20231228	184600	648662710	15260	15260	15260	15260	0
36	20231228	184500	648662710	15260	15260	15260	15260	0
37	20231228	184400	648662710	15260	15260	15260	15260	0
38	20231228	184300	648662710	15260	15260	15260	15260	0
39	20231228	184200	648662710	15260	15260	15260	15260	0
40	20231228	184100	648662710	15260	15260	15260	15260	0
41	20231228	184000	648662710	15260	15260	15260	15260	0
42	20231228	183900	648662710	15260	15260	15260	15260	0
43	20231228	183800	648662710	15260	15260	15260	15260	0
44	20231228	183700	648662710	15260	15260	15260	15260	0
45	20231228	183600	648662710	15260	15260	15260	15260	0
46	20231228	183500	648662710	15260	15260	15260	15260	0
47	20231228	183400	648662710	15260	15260	15260	15260	0
48	20231228	183300	648662710	15260	15260	15260	15260	0
49	20231228	183200	648662710	15260	15260	15260	15260	0
50	20231228	183100	648662710	15260	15260	15260	15260	0
51	20231228	183000	648662710	15260	15260	15260	15260	0
52	20231228	182900	648662710	15260	15260	15260	15260	0
53	20231228	182800	648662710	15260	15260	15260	15260	0
54	20231228	182700	648662710	15260	15260	15260	15260	0
55	20231228	182600	648662710	15260	15260	15260	15260	0
56	20231228	182500	648662710	15260	15260	15260	15260	0
57	20231228	182400	648662710	15260	15260	15260	15260	0
58	20231228	182300	648662710	15260	15260	15260	15260	0
59	20231228	182200	648662710	15260	15260	15260	15260	0
60	20231228	182100	648662710	15260	15260	15260	15260	0
61	20231228	182000	648662710	15260	15260	15260	15260	0
62	20231228	181900	648662710	15260	15260	15260	15260	2684
63	20231228	181800	648662710	15260	15260	15260	15260	0
64	20231228	181700	648662710	15260	15260	15260	15260	0
65	20231228	181600	648662710	15260	15260	15260	15260	0
66	20231228	181500	648662710	15260	15260	15260	15260	0
67	20231228	181400	648662710	15260	15260	15260	15260	0
68	20231228	181300	648662710	15260	15260	15260	15260	0
69	20231228	181200	648662710	15260	15260	15260	15260	0
70	20231228	181100	648662710	15260	15260	15260	15260	0
71	20231228	181000	648662710	15260	15260	15260	15260	0
72	20231228	180900	648662710	15260	15260	15260	15260	0
73	20231228	180800	648662710	15260	15260	15260	15260	0
74	20231228	180700	648662710	15260	15260	15260	15260	0
75	20231228	180600	648662710	15260	15260	15260	15260	0
76	20231228	180500	648662710	15260	15260	15260	15260	0
77	20231228	180400	648662710	15260	15260	15260	15260	0
78	20231228	180300	648662710	15260	15260	15260	15260	0
79	20231228	180200	648662710	15260	15260	15260	15260	0
80	20231228	180100	648662710	15260	15260	15260	15260	0
81	20231228	180000	648662710	15260	15260	15260	15260	0
82	20231228	175900	648662710	15260	15260	15260	15260	0
83	20231228	175800	648662710	15260	15260	15260	15260	0
84	20231228	175700	648662710	15260	15260	15260	15260	0
85	20231228	175600	648662710	15260	15260	15260	15260	0
86	20231228	175500	648662710	15260	15260	15260	15260	0
87	20231228	175400	648662710	15260	15260	15260	15260	0
88	20231228	175300	648662710	15260	15260	15260	15260	0
89	20231228	175200	648662710	15260	15260	15260	15260	0
90	20231228	175100	648662710	15260	15260	15260	15260	0
91	20231228	175000	648662710	15260	15260	15260	15260	0
92	20231228	174900	648662710	15260	15260	15260	15260	2684
93	20231228	174800	648662710	15260	15260	15260	15260	0
94	20231228	174700	648662710	15260	15260	15260	15260	0
95	20231228	174600	648662710	15260	15260	15260	15260	0
96	20231228	174500	648662710	15260	15260	15260	15260	0
97	20231228	174400	648662710	15260	15260	15260	15260	0
98	20231228	174300	648662710	15260	15260	15260	15260	0
99	20231228	174200	648662710	15260	15260	15260	15260	0
100	20231228	174100	648662710	15260	15260	15260	15260	0
101	20231228	174000	648662710	15260	15260	15260	15260	0
102	20231228	173900	648662710	15260	15260	15260	15260	0
103	20231228	173800	648662710	15260	15260	15260	15260	0
104	20231228	173700	648662710	15260	15260	15260	15260	0
105	20231228	173600	648662710	15260	15260	15260	15260	0
106	20231228	173500	648662710	15260	15260	15260	15260	0
107	20231228	173400	648662710	15260	15260	15260	15260	0
108	20231228	173300	648662710	15260	15260	15260	15260	0
109	20231228	173200	648662710	15260	15260	15260	15260	0
110	20231228	173100	648662710	15260	15260	15260	15260	0
111	20231228	173000	648662710	15260	15260	15260	15260	0
112	20231228	172900	648662710	15260	15260	15260	15260	0
113	20231228	172800	648662710	15260	15260	15260	15260	0
114	20231228	172700	648662710	15260	15260	15260	15260	0
115	20231228	172600	648662710	15260	15260	15260	15260	0
116	20231228	172500	648662710	15260	15260	15260	15260	0
117	20231228	172400	648662710	15260	15260	15260	15260	0
118	20231228	172300	648662710	15260	15260	15260	15260	0
119	20231228	172200	648662710	15260	15260	15260	15260	0
120	20231228	172100	648662710	15260	15260	15260	15260	0
121	20231228	172000	648662710	15260	15260	15260	15260	0
122	20231228	171900	648662710	15260	15260	15260	15260	2684
123	20231228	171800	648662710	15260	15260	15260	15260	0
124	20231228	171700	648662710	15260	15260	15260	15260	0
125	20231228	171600	648662710	15260	15260	15260	15260	0
126	20231228	171500	648662710	15260	15260	15260	15260	0
127	20231228	171400	648662710	15260	15260	15260	15260	0
128	20231228	171300	648662710	15260	15260	15260	15260	0
129	20231228	171200	648662710	15260	15260	15260	15260	0
130	20231228	171100	648662710	15260	15260	15260	15260	0
131	20231228	171000	648662710	15260	15260	15260	15260	0
132	20231228	170900	648662710	15260	15260	15260	15260	0
133	20231228	170800	648662710	15260	15260	15260	15260	0
134	20231228	170700	648662710	15260	15260	15260	15260	0
135	20231228	170600	648662710	15260	15260	15260	15260	0
136	20231228	170500	648662710	15260	15260	15260	15260	0
137	20231228	170400	648662710	15260	15260	15260	15260	0
138	20231228	170300	648662710	15260	15260	15260	15260	0
139	20231228	170200	648662710	15260	15260	15260	15260	0
140	20231228	170100	648662710	15260	15260	15260	15260	0
141	20231228	170000	648662710	15260	15260	15260	15260	0
142	20231228	165900	648662710	15260	15260	15260	15260	0
143	20231228	165800	648662710	15260	15260	15260	15260	0
144	20231228	165700	648662710	15260	15260	15260	15260	0
145	20231228	165600	648662710	15260	15260	15260	15260	0
146	20231228	165500	648662710	15260	15260	15260	15260	0
147	20231228	165400	648662710	15260	15260	15260	15260	0
148	20231228	165300	648662710	15260	15260	15260	15260	0
149	20231228	165200	648662710	15260	15260	15260	15260	0
150	20231228	165100	648662710	15260	15260	15260	15260	0
151	20231228	165000	648662710	15260	15260	15260	15260	0
152	20231228	164900	648662710	15260	15260	15260	15260	2684
153	20231228	164800	648662710	15260	15260	15260	15260	0
154	20231228	164700	648662710	15260	15260	15260	15260	0
155	20231228	164600	648662710	15260	15260	15260	15260	0
156	20231228	164500	648662710	15260	15260	15260	15260	0
157	20231228	164400	648662710	15260	15260	15260	15260	0
158	20231228	164300	648662710	15260	15260	15260	15260	0
159	20231228	164200	648662710	15260	15260	15260	15260	0
160	20231228	164100	648662710	15260	15260	15260	15260	0
161	20231228	164000	648662710	15260	15260	15260	15260	0
162	20231228	163900	648662710	15260	15260	15260	15260	0
163	20231228	163800	648662710	15260	15260	15260	15260	0
164	20231228	163700	648662710	15260	15260	15260	15260	0
165	20231228	163600	648662710	15260	15260	15260	15260	0
166	20231228	163500	648662710	15260	15260	15260	15260	0
167	20231228	163400	648662710	15260	15260	15260	15260	0
168	20231228	163300	648662710	15260	15260	15260	15260	0
169	20231228	163200	648662710	15260	15260	15260	15260	0
170	20231228	163100	648662710	15260	15260	15260	15260	0
171	20231228	163000	648662710	15260	15260	15260	15260	0
172	20231228	162900	648662710	15260	15260	15260	15260	0
173	20231228	162800	648662710	15260	15260	15260	15260	0
174	20231228	162700	648662710	15260	15260	15260	15260	0
175	20231228	162600	648662710	15260	15260	15260	15260	0
176	20231228	162500	648662710	15260	15260	15260	15260	0
177	20231228	162400	648662710	15260	15260	15260	15260	0
178	20231228	162300	648662710	15260	15260	15260	15260	0
179	20231228	162200	648662710	15260	15260	15260	15260	0
180	20231228	162100	648662710	15260	15260	15260	15260	0
181	20231228	162000	648662710	15260	15260	15260	15260	0
182	20231228	161900	648662710	15260	15260	15260	15260	2684
183	20231228	161800	648662710	15260	15260	15260	15260	0
184	20231228	161700	648662710	15260	15260	15260	15260	0
185	20231228	161600	648662710	15260	15260	15260	15260	0
186	20231228	161500	648662710	15260	15260	15260	15260	0
187	20231228	161400	648662710	15260	15260	15260	15260	0
188	20231228	161300	648662710	15260	15260	15260	15260	0
189	20231228	161200	648662710	15260	15260	15260	15260	0
190	20231228	161100	648662710	15260	15260	15260	15260	0
191	20231228	161000	648662710	15260	15260	15260	15260	0
192	20231228	160900	648662710	15260	15260	15260	15260	0
193	20231228	160800	648662710	15260	15260	15260	15260	0
194	20231228	160700	648662710	15260	15260	15260	15260	0
195	20231228	160600	648662710	15260	15260	15260	15260	0
196	20231228	160500	648662710	15260	15260	15260	15260	0
197	20231228	160400	648662710	15260	15260	15260	15260	0
198	20231228	160300	648662710	15260	15260	15260	15260	0
199	20231228	160200	648662710	15260	15260	15260	15260	0
200	20231228	160100	648662710	15260	15260	15260	15260	0
201	20231228	160000	648662710	15260	15260	15260	15260	0
202	20231228	155900	648662710	15260	15260	15260	15260	0
203	20231228	155800	648662710	15260	15260	15260	15260	0
204	20231228	155700	648662710	15260	15260	15260	15260	0
205	20231228	155600	648662710	15260	15260	15260	15260	0
206	20231228	155500	648662710	15260	15260	15260	15260	0
207	20231228	155400	648662710	15260	15260	15260	15260	0
208	20231228	155300	648662710	15260	15260	15260	15260	0
209	20231228	155200	648662710	15260	15260	15260	15260	0
210	20231228	155100	648662710	15260	15260	15260	15260	0
211	20231228	155000	648662710	15260	15260	15260	15260	0
212	20231228	154900	648662710	15260	15260	15260	15260	2684
213	20231228	154800	648662710	15260	15260	15260	15260	0
214	20231228	154700	648662710	15260	15260	15260	15260	0
215	20231228	154600	648662710	15260	15260	15260	15260	0
216	20231228	154500	648662710	15260	15260	15260	15260	0
217	20231228	154400	648662710	15260	15260	15260	15260	0
218	20231228	154300	648662710	15260	15260	15260	15260	0
219	20231228	154200	648662710	15260	15260	15260	15260	0
220	20231228	154100	648662710	15260	15260	15260	15260	0
221	20231228	154000	648662710	15260	15260	15260	15260	0
222	20231228	153900	648662710	15260	15260	15260	15260	0
223	20231228	153800	648662710	15260	15260	15260	15260	0
224	20231228	153700	648662710	15260	15260	15260	15260	0
225	20231228	153600	648662710	15260	15260	15260	15260	0
226	20231228	153500	648662710	15260	15260	15260	15260	0
227	20231228	153400	648662710	15260	15260	15260	15260	0
228	20231228	153300	648662710	15260	15260	15260	15260	0
229	20231228	153200	648662710	15260	15260	15260	15260	0
230	20231228	153100	648662710	15260	15260	15260	15260	0
231	20231228	153000	648662710	15260	15260	15260	15260	2684
232	20231228	152900	607704870	15270	15270	15270	15270	0
233	20231228	152800	607704870	15270	15270	15270	15270	0
234	20231228	152700	607704870	15270	15270	15270	15270	0
235	20231228	152600	607704870	15270	15270	15270	15270	0
236	20231228	152500	607704870	15270	15270	15270	15270	0
237	20231228	152400	607704870	15270	15270	15270	15270	0
238	20231228	152300	607704870	15270	15270	15270	15270	0
239	20231228	152200	607704870	15270	15270	15270	15270	0
240	20231228	152100	607704870	15270	15270	15270	15270	0
241	20231228	152000	607704870	15270	15270	15270	15270	0
242	20231228	151900	607704870	15270	15260	15280	15260	364
243	20231228	151800	602144880	15260	15270	15270	15260	118
244	20231228	151700	600343310	15270	15270	15270	15270	249
245	20231228	151600	596541080	15270	15260	15270	15260	429
246	20231228	151500	589994470	15250	15250	15250	15250	0
247	20231228	151400	589994470	15250	15260	15260	15250	147
248	20231228	151300	587751420	15260	15260	15270	15260	141
249	20231228	151200	585599710	15270	15270	15270	15270	508
250	20231228	151100	577842550	15270	15260	15270	15260	710
251	20231228	151000	567007350	15270	15270	15270	15270	6
252	20231228	150900	566915730	15260	15260	15260	15260	6
253	20231228	150800	566824170	15260	15270	15270	15260	260
254	20231228	150700	562855170	15270	15270	15270	15270	134
255	20231228	150600	560808990	15260	15260	15260	15260	31
256	20231228	150500	560335930	15270	15270	15270	15270	36
257	20231228	150400	559786210	15270	15270	15270	15270	0
258	20231228	150300	559786210	15270	15270	15270	15270	0
259	20231228	150200	559786210	15270	15270	15270	15270	100
260	20231228	150100	558259210	15270	15260	15270	15260	128
261	20231228	150000	556305920	15270	15270	15270	15270	202
262	20231228	145900	553221380	15270	15250	15270	15250	881
263	20231228	145800	539777360	15250	15250	15250	15250	30
264	20231228	145700	539319860	15250	15260	15260	15250	7
265	20231228	145600	539213090	15250	15250	15250	15250	34
266	20231228	145500	538694590	15250	15250	15250	15250	0
267	20231228	145400	538694590	15250	15250	15250	15250	455
268	20231228	145300	531755840	15250	15250	15250	15250	3
269	20231228	145200	531710090	15250	15250	15250	15250	0
270	20231228	145100	531710090	15250	15250	15250	15250	24
271	20231228	145000	531344090	15260	15260	15260	15260	207
272	20231228	144900	528185270	15250	15250	15250	15250	20
273	20231228	144800	527880270	15250	15250	15250	15250	150
274	20231228	144700	525592770	15260	15260	15260	15260	1
275	20231228	144600	525577510	15260	15260	15260	15260	2
276	20231228	144500	525546990	15260	15260	15260	15260	10
277	20231228	144400	525394390	15260	15260	15260	15260	0
278	20231228	144300	525394390	15260	15260	15260	15260	0
279	20231228	144200	525394390	15260	15260	15260	15260	2
280	20231228	144100	525363870	15240	15240	15240	15240	0
281	20231228	144000	525363870	15240	15240	15240	15240	0
282	20231228	143900	525363870	15240	15250	15250	15240	500
283	20231228	143800	517739170	15240	15240	15240	15240	126
284	20231228	143700	515818930	15250	15250	15250	15250	100
285	20231228	143600	514293930	15250	15250	15250	15250	0
286	20231228	143500	514293930	15250	15250	15250	15250	3
287	20231228	143400	514248180	15250	15250	15250	15250	1
288	20231228	143300	514232930	15250	15250	15250	15250	0
289	20231228	143200	514232930	15250	15250	15250	15250	171
290	20231228	143100	511625180	15240	15240	15240	15240	6
291	20231228	143000	511533740	15240	15240	15240	15240	5
292	20231228	142900	511457540	15250	15250	15250	15250	0
293	20231228	142800	511457540	15250	15250	15250	15250	40
294	20231228	142700	510847540	15250	15250	15250	15250	74
295	20231228	142600	509719040	15250	15250	15250	15250	0
296	20231228	142500	509719040	15250	15240	15250	15240	15
297	20231228	142400	509490340	15250	15250	15250	15250	10
298	20231228	142300	509337840	15250	15250	15250	15250	0
299	20231228	142200	509337840	15250	15250	15250	15250	0
300	20231228	142100	509337840	15250	15240	15250	15240	41
301	20231228	142000	508712990	15250	15250	15250	15240	104
302	20231228	141900	507128010	15240	15240	15240	15240	10
303	20231228	141800	506975610	15250	15240	15250	15240	19
304	20231228	141700	506686010	15250	15250	15250	15250	0
305	20231228	141600	506686010	15250	15250	15250	15250	1
306	20231228	141500	506670760	15230	15230	15230	15230	0
307	20231228	141400	506670760	15230	15230	15230	15220	321
308	20231228	141300	501782030	15230	15230	15230	15230	0
309	20231228	141200	501782030	15230	15230	15230	15230	105
310	20231228	141100	500182880	15220	15220	15220	15220	106
311	20231228	141000	498569560	15220	15220	15220	15220	100
312	20231228	140900	497047560	15220	15210	15220	15210	368
313	20231228	140800	491447930	15220	15220	15220	15220	0
314	20231228	140700	491447930	15220	15220	15220	15220	2
315	20231228	140600	491417490	15220	15220	15220	15210	5
316	20231228	140500	491341400	15220	15220	15220	15220	11
317	20231228	140400	491173980	15220	15220	15220	15220	1
318	20231228	140300	491158760	15220	15220	15220	15220	2
319	20231228	140200	491128320	15220	15220	15220	15220	3
320	20231228	140100	491082660	15220	15220	15220	15220	0
321	20231228	140000	491082660	15220	15220	15220	15220	0
322	20231228	135900	491082660	15220	15220	15220	15220	0
323	20231228	135800	491082660	15220	15220	15220	15220	5
324	20231228	135700	491006560	15220	15220	15220	15220	0
325	20231228	135600	491006560	15220	15220	15220	15220	0
326	20231228	135500	491006560	15220	15220	15220	15220	0
327	20231228	135400	491006560	15220	15220	15220	15210	584
328	20231228	135300	482120680	15210	15200	15210	15200	11
329	20231228	135200	481953470	15200	15200	15200	15200	0
330	20231228	135100	481953470	15200	15200	15200	15200	115
331	20231228	135000	480205470	15200	15200	15200	15200	0
332	20231228	134900	480205470	15200	15200	15200	15200	0
333	20231228	134800	480205470	15200	15200	15200	15200	68
334	20231228	134700	479171870	15200	15200	15200	15200	0
335	20231228	134600	479171870	15200	15200	15200	15200	1205
336	20231228	134500	460855870	15210	15210	15210	15210	7
337	20231228	134400	460749400	15210	15210	15210	15210	110
338	20231228	134300	459076300	15210	15210	15210	15210	50
339	20231228	134200	458315800	15210	15210	15210	15210	0
340	20231228	134100	458315800	15210	15210	15210	15210	348
341	20231228	134000	453022720	15220	15220	15220	15220	0
342	20231228	133900	453022720	15220	15220	15220	15220	0
343	20231228	133800	453022720	15220	15220	15220	15220	411
344	20231228	133700	446767300	15210	15210	15210	15210	0
345	20231228	133600	446767300	15210	15210	15210	15210	10
346	20231228	133500	446615200	15210	15210	15210	15210	0
347	20231228	133400	446615200	15210	15220	15220	15210	1000
348	20231228	133300	431401830	15220	15220	15220	15220	160
349	20231228	133200	428966630	15220	15220	15220	15220	0
350	20231228	133100	428966630	15220	15210	15220	15210	27
351	20231228	133000	428555700	15220	15220	15220	15220	0
352	20231228	132900	428555700	15220	15220	15220	15220	543
353	20231228	132800	420291240	15220	15220	15220	15220	10
354	20231228	132700	420139040	15230	15230	15230	15230	0
355	20231228	132600	420139040	15230	15230	15230	15230	54
356	20231228	132500	419316620	15230	15230	15230	15230	11
357	20231228	132400	419149090	15230	15230	15230	15230	0
358	20231228	132300	419149090	15230	15230	15230	15230	0
359	20231228	132200	419149090	15230	15230	15230	15230	1
360	20231228	132100	419133860	15210	15210	15210	15210	0
361	20231228	132000	419133860	15210	15210	15210	15210	6
362	20231228	131900	419042600	15210	15210	15210	15210	0
363	20231228	131800	419042600	15210	15210	15210	15210	50
364	20231228	131700	418282100	15210	15210	15210	15210	50
365	20231228	131600	417521600	15210	15210	15210	15210	0
366	20231228	131500	417521600	15210	15210	15210	15210	61
367	20231228	131400	416593790	15210	15210	15210	15210	0
368	20231228	131300	416593790	15210	15210	15210	15210	10
369	20231228	131200	416441690	15210	15210	15210	15210	0
370	20231228	131100	416441690	15210	15210	15210	15210	57
371	20231228	131000	415574720	15210	15210	15210	15210	0
372	20231228	130900	415574720	15210	15210	15210	15210	30
373	20231228	130800	415118420	15220	15220	15220	15220	1
374	20231228	130700	415103200	15220	15220	15220	15220	0
375	20231228	130600	415103200	15220	15220	15220	15220	187
376	20231228	130500	412257060	15220	15220	15220	15220	155
377	20231228	130400	409897960	15220	15220	15220	15220	0
378	20231228	130300	409897960	15220	15220	15220	15220	0
379	20231228	130200	409897960	15220	15220	15220	15220	100
380	20231228	130100	408375960	15220	15220	15220	15220	2
381	20231228	130000	408345520	15220	15220	15220	15220	157
382	20231228	125900	405955980	15220	15220	15220	15220	44
383	20231228	125800	405286300	15220	15220	15220	15220	0
384	20231228	125700	405286300	15220	15220	15220	15220	147
385	20231228	125600	403048960	15220	15220	15220	15220	0
386	20231228	125500	403048960	15220	15220	15220	15220	20
387	20231228	125400	402744560	15220	15220	15220	15220	6
388	20231228	125300	402653240	15220	15220	15220	15220	72
389	20231228	125200	401557400	15220	15210	15220	15210	300
390	20231228	125100	396992400	15210	15210	15210	15210	0
391	20231228	125000	396992400	15210	15210	15210	15210	0
392	20231228	124900	396992400	15210	15210	15210	15210	0
393	20231228	124800	396992400	15210	15210	15210	15210	0
394	20231228	124700	396992400	15210	15210	15210	15210	200
395	20231228	124600	393950400	15210	15210	15210	15210	0
396	20231228	124500	393950400	15210	15210	15210	15210	269
397	20231228	124400	389858910	15220	15210	15220	15210	1511
398	20231228	124300	366862200	15220	15220	15220	15220	0
399	20231228	124200	366862200	15220	15220	15220	15220	151
400	20231228	124100	364563980	15230	15230	15230	15230	1
401	20231228	124000	364548750	15220	15220	15220	15220	0
402	20231228	123900	364548750	15220	15220	15220	15220	0
403	20231228	123800	364548750	15220	15220	15220	15220	100
404	20231228	123700	363026750	15230	15230	15230	15230	0
405	20231228	123600	363026750	15230	15220	15230	15220	4
406	20231228	123500	362965850	15230	15220	15230	15220	18
407	20231228	123400	362691880	15220	15220	15220	15220	58
408	20231228	123300	361809120	15220	15220	15220	15220	57
409	20231228	123200	360941580	15230	15230	15230	15230	0
410	20231228	123100	360941580	15230	15230	15230	15230	148
411	20231228	123000	358687540	15230	15230	15230	15230	0
412	20231228	122900	358687540	15230	15230	15230	15230	0
413	20231228	122800	358687540	15230	15230	15230	15230	4
414	20231228	122700	358626620	15230	15230	15240	15230	17
415	20231228	122600	358367700	15240	15240	15240	15240	213
416	20231228	122500	355121580	15240	15240	15240	15240	75
417	20231228	122400	353978580	15230	15230	15230	15230	35
418	20231228	122300	353445530	15240	15240	15240	15240	68
419	20231228	122200	352409210	15250	15250	15250	15250	0
420	20231228	122100	352409210	15250	15250	15250	15250	0
421	20231228	122000	352409210	15250	15250	15250	15250	0
422	20231228	121900	352409210	15250	15250	15250	15250	1
423	20231228	121800	352393960	15250	15250	15250	15250	0
424	20231228	121700	352393960	15250	15250	15250	15250	0
425	20231228	121600	352393960	15250	15250	15250	15250	0
426	20231228	121500	352393960	15250	15250	15250	15250	1
427	20231228	121400	352378710	15240	15240	15240	15240	6
428	20231228	121300	352287270	15250	15250	15250	15250	66
429	20231228	121200	351280770	15250	15250	15250	15250	1
430	20231228	121100	351265520	15240	15250	15250	15240	64
431	20231228	121000	350290150	15240	15240	15240	15240	5
432	20231228	120900	350213950	15240	15240	15240	15240	150
433	20231228	120800	347927950	15240	15240	15240	15240	200
434	20231228	120700	344879950	15250	15250	15250	15250	1
435	20231228	120600	344864700	15240	15240	15240	15240	50
436	20231228	120500	344102700	15240	15240	15240	15240	0
437	20231228	120400	344102700	15240	15240	15240	15240	0
438	20231228	120300	344102700	15240	15240	15240	15240	45
439	20231228	120200	343416900	15250	15250	15250	15250	0
440	20231228	120100	343416900	15250	15250	15250	15250	2
441	20231228	120000	343386400	15250	15250	15250	15250	6
442	20231228	115900	343294900	15250	15250	15250	15250	6
443	20231228	115800	343203400	15250	15250	15250	15250	4
444	20231228	115700	343142400	15250	15250	15250	15250	4
445	20231228	115600	343081400	15250	15250	15250	15250	10
446	20231228	115500	342928900	15240	15240	15250	15240	10
447	20231228	115400	342776460	15250	15250	15250	15250	5
448	20231228	115300	342700210	15250	15250	15250	15250	5
449	20231228	115200	342623960	15250	15260	15260	15250	505
450	20231228	115100	334922670	15260	15260	15260	15260	5
451	20231228	115000	334846370	15260	15260	15260	15260	5
452	20231228	114900	334770070	15250	15260	15260	15250	17
453	20231228	114800	334510770	15260	15260	15260	15260	71
454	20231228	114700	333427310	15260	15260	15260	15260	9
455	20231228	114600	333289970	15260	15260	15260	15260	5
456	20231228	114500	333213670	15260	15260	15260	15260	7
457	20231228	114400	333106850	15260	15260	15260	15260	5
458	20231228	114300	333030550	15260	15260	15260	15260	10
459	20231228	114200	332877950	15260	15260	15260	15260	5
460	20231228	114100	332801650	15270	15270	15270	15270	9
461	20231228	114000	332664220	15250	15250	15250	15250	0
462	20231228	113900	332664220	15250	15270	15270	15250	10
463	20231228	113800	332511540	15260	15270	15270	15260	56
464	20231228	113700	331656880	15260	15270	15270	15260	55
465	20231228	113600	330817530	15260	15260	15260	15260	44
466	20231228	113500	330146090	15260	15260	15260	15260	5
467	20231228	113400	330069790	15260	15260	15260	15260	6
468	20231228	113300	329978230	15260	15260	15260	15260	5
469	20231228	113200	329901930	15260	15260	15260	15260	9
470	20231228	113100	329764590	15260	15250	15260	15250	463
471	20231228	113000	322700510	15250	15240	15250	15240	391
472	20231228	112900	316740780	15240	15240	15240	15240	9
473	20231228	112800	316603620	15240	15240	15240	15240	5
474	20231228	112700	316527420	15240	15240	15240	15240	54
475	20231228	112600	315704460	15230	15230	15230	15230	50
476	20231228	112500	314942960	15230	15230	15230	15230	6
477	20231228	112400	314851580	15230	15220	15230	15220	100
478	20231228	112300	313329350	15230	15230	15230	15230	5
479	20231228	112200	313253200	15230	15230	15230	15230	4
480	20231228	112100	313192280	15230	15230	15230	15230	5
481	20231228	112000	313116130	15230	15230	15230	15230	21
482	20231228	111900	312796300	15230	15220	15230	15220	244
483	20231228	111800	309082580	15210	15210	15220	15210	10
484	20231228	111700	308930430	15200	15210	15220	15200	468
485	20231228	111600	301811800	15210	15210	15210	15210	5
486	20231228	111500	301735750	15200	15210	15210	15200	5
487	20231228	111400	301659710	15200	15210	15210	15200	12
488	20231228	111300	301477260	15210	15210	15210	15210	5
489	20231228	111200	301401210	15210	15200	15210	15200	83
490	20231228	111100	300138980	15210	15210	15210	15210	6
491	20231228	111000	300047720	15210	15210	15210	15210	9
492	20231228	110900	299910830	15200	15200	15210	15200	405
493	20231228	110800	293753780	15210	15210	15210	15210	104
494	20231228	110700	292171940	15200	15210	15210	15200	6
495	20231228	110600	292080690	15210	15210	15210	15210	5
496	20231228	110500	292004640	15210	15210	15210	15210	9
497	20231228	110400	291867750	15210	15210	15210	15210	17
498	20231228	110300	291609180	15210	15210	15210	15210	5
499	20231228	110200	291533130	15210	15170	15210	15170	951
500	20231228	110100	277083320	15170	15170	15170	15160	276
501	20231228	110000	272899070	15160	15170	15170	15160	268
502	20231228	105900	268835850	15170	15170	15170	15170	109
503	20231228	105800	267182320	15170	15170	15170	15170	137
504	20231228	105700	265104030	15150	15170	15170	15150	946
505	20231228	105600	250769940	15170	15170	15170	15170	4
506	20231228	105500	250709260	15170	15170	15170	15170	5
507	20231228	105400	250633410	15170	15170	15170	15170	32
508	20231228	105300	250147970	15180	15170	15180	15170	262
509	20231228	105200	246171810	15180	15180	15180	15180	10
510	20231228	105100	246020010	15180	15180	15180	15180	5
511	20231228	105000	245944110	15180	15180	15180	15170	52
512	20231228	104900	245154800	15180	15170	15180	15170	27
513	20231228	104800	244745060	15170	15170	15170	15170	88
514	20231228	104700	243410100	15180	15180	15180	15180	13
515	20231228	104600	243212760	15180	15180	15180	15180	6
516	20231228	104500	243121680	15180	15180	15180	15180	77
517	20231228	104400	241952820	15190	15190	15190	15190	40
518	20231228	104300	241345220	15200	15200	15200	15190	48
519	20231228	104200	240616000	15200	15200	15200	15200	6
520	20231228	104100	240524800	15200	15200	15200	15200	5
521	20231228	104000	240448800	15200	15190	15200	15190	6
522	20231228	103900	240357610	15200	15200	15200	15190	228
523	20231228	103800	236892590	15210	15200	15210	15200	6
524	20231228	103700	236801340	15210	15210	15210	15210	4
525	20231228	103600	236740500	15210	15210	15210	15210	9
526	20231228	103500	236603610	15210	15210	15210	15210	14
527	20231228	103400	236390670	15220	15220	15220	15220	5
528	20231228	103300	236314570	15220	15220	15220	15210	309
529	20231228	103200	231614590	15220	15220	15220	15220	35
530	20231228	103100	231081890	15210	15220	15220	15210	11
531	20231228	103000	230914530	15220	15220	15220	15220	4
532	20231228	102900	230853650	15220	15220	15220	15220	9
533	20231228	102800	230716670	15210	15210	15210	15210	0
534	20231228	102700	230716670	15210	15210	15210	15210	9
535	20231228	102600	230579780	15210	15210	15210	15210	5
536	20231228	102500	230503730	15200	15200	15200	15200	8
537	20231228	102400	230382130	15200	15200	15200	15200	280
538	20231228	102300	226126130	15200	15200	15200	15200	4
539	20231228	102200	226065330	15190	15200	15200	15190	173
540	20231228	102100	223435920	15210	15220	15220	15210	102
541	20231228	102000	221884450	15220	15220	15220	15220	15
542	20231228	101900	221656150	15220	15220	15220	15220	6
543	20231228	101800	221564830	15220	15220	15220	15220	4
544	20231228	101700	221503950	15220	15230	15230	15220	175
545	20231228	101600	218840100	15230	15230	15230	15230	5
546	20231228	101500	218763950	15230	15230	15230	15220	110
547	20231228	101400	217089650	15220	15230	15230	15220	34
548	20231228	101300	216572130	15230	15230	15230	15230	5
549	20231228	101200	216495980	15230	15230	15230	15230	135
550	20231228	101100	214439930	15230	15230	15230	15230	5
551	20231228	101000	214363780	15230	15230	15230	15230	85
552	20231228	100900	213069230	15230	15220	15230	15220	14
553	20231228	100800	212856110	15230	15220	15230	15220	11
554	20231228	100700	212688640	15230	15230	15230	15230	5
555	20231228	100600	212612490	15230	15230	15230	15230	14
556	20231228	100500	212399270	15210	15230	15230	15210	6
557	20231228	100400	212307910	15230	15230	15230	15230	14
558	20231228	100300	212094690	15150	15230	15230	15150	5
559	20231228	100200	212018620	15130	15230	15230	15130	410
560	20231228	100100	205809500	15230	15210	15230	15210	13
561	20231228	100000	205611620	15210	15210	15210	15210	4
562	20231228	095900	205550780	15160	15190	15190	15160	300
563	20231228	095800	200999510	15200	15200	15200	15200	50
564	20231228	095700	200239510	15220	15230	15230	15220	62
565	20231228	095600	199295290	15210	15210	15210	15190	86
566	20231228	095500	197987270	15170	15170	15170	15170	0
567	20231228	095400	197987270	15170	15170	15210	15170	306
568	20231228	095300	193343090	15170	15210	15210	15170	967
569	20231228	095200	178651900	15210	15210	15210	15210	49
570	20231228	095100	177906610	15210	15220	15220	15210	10
571	20231228	095000	177754460	15210	15210	15220	15210	35
572	20231228	094900	177222070	15210	15210	15210	15200	345
573	20231228	094800	171976270	15210	15210	15210	15210	56
574	20231228	094700	171124510	15200	15220	15220	15200	1030
575	20231228	094600	155459170	15210	15240	15250	15210	696
576	20231228	094500	144860930	15250	15250	15250	15250	12
577	20231228	094400	144677930	15250	15260	15260	15240	97
578	20231228	094300	143199240	15260	15250	15260	15250	17
579	20231228	094200	142939950	15250	15260	15260	15250	162
580	20231228	094100	140468700	15260	15260	15260	15260	29
581	20231228	094000	140026160	15270	15260	15270	15260	269
582	20231228	093900	135918880	15270	15270	15270	15230	532
583	20231228	093800	127810640	15270	15270	15270	15270	9
584	20231228	093700	127673210	15270	15270	15270	15270	6
585	20231228	093600	127581590	15260	15270	15270	15260	14
586	20231228	093500	127367860	15250	15250	15250	15250	24
587	20231228	093400	127001860	15250	15240	15250	15230	304
588	20231228	093300	122371780	15250	15240	15250	15230	508
589	20231228	093200	114629830	15250	15250	15250	15250	6
590	20231228	093100	114538330	15250	15250	15250	15250	5
591	20231228	093000	114462080	15250	15250	15250	15250	5
592	20231228	092900	114385830	15250	15250	15250	15250	9
593	20231228	092800	114248580	15230	15240	15240	15230	119
594	20231228	092700	112436160	15230	15240	15240	15230	200
595	20231228	092600	109390120	15230	15240	15250	15230	525
596	20231228	092500	101388640	15250	15250	15250	15250	140
597	20231228	092400	99253640	15250	15270	15270	15250	280
598	20231228	092300	94983410	15270	15280	15280	15270	42
599	20231228	092200	94341680	15270	15260	15280	15260	55
600	20231228	092100	93501800	15260	15260	15260	15260	40
601	20231228	092000	92891400	15250	15270	15270	15250	319
602	20231228	091900	88020830	15270	15260	15280	15250	423
603	20231228	091800	81558800	15250	15240	15260	15240	922
604	20231228	091700	67504510	15240	15240	15240	15220	202
605	20231228	091600	64429140	15240	15230	15240	15230	533
606	20231228	091500	56311500	15240	15240	15250	15230	255
607	20231228	091400	52426170	15240	15240	15250	15230	362
608	20231228	091300	46909290	15250	15250	15250	15250	7
609	20231228	091200	46802540	15250	15250	15250	15250	209
610	20231228	091100	43615290	15230	15240	15240	15230	5
611	20231228	091000	43539100	15230	15220	15240	15220	128
612	20231228	090900	41589980	15220	15210	15220	15210	1077
613	20231228	090800	25204100	15210	15220	15220	15210	45
614	20231228	090700	24519380	15220	15220	15220	15220	55
615	20231228	090600	23682280	15220	15220	15220	15210	196
616	20231228	090500	20701060	15210	15230	15230	15210	117
617	20231228	090400	18920290	15220	15220	15220	15220	4
618	20231228	090300	18859410	15220	15230	15230	15220	50
619	20231228	090200	18098370	15200	15260	15260	15200	332
620	20231228	090100	13045970	15260	15230	15260	15230	109
621	20231228	090000	11384860	15230	15200	15230	15200	747