KissMeData/080160/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195400	579054340	15240	15240	15240	15240	6150
3	20231228	195300	579054340	15240	15240	15240	15240	0
4	20231228	195200	579054340	15240	15240	15240	15240	0
5	20231228	195100	579054340	15240	15240	15240	15240	0
6	20231228	195000	579054340	15240	15240	15240	15240	0
7	20231228	194900	579054340	15240	15240	15240	15240	0
8	20231228	194800	579054340	15240	15240	15240	15240	0
9	20231228	194700	579054340	15240	15240	15240	15240	0
10	20231228	194600	579054340	15240	15240	15240	15240	0
11	20231228	194500	579054340	15240	15240	15240	15240	0
12	20231228	194400	579054340	15240	15240	15240	15240	0
13	20231228	194300	579054340	15240	15240	15240	15240	0
14	20231228	194200	579054340	15240	15240	15240	15240	0
15	20231228	194100	579054340	15240	15240	15240	15240	0
16	20231228	194000	579054340	15240	15240	15240	15240	0
17	20231228	193900	579054340	15240	15240	15240	15240	0
18	20231228	193800	579054340	15240	15240	15240	15240	0
19	20231228	193700	579054340	15240	15240	15240	15240	0
20	20231228	193600	579054340	15240	15240	15240	15240	0
21	20231228	193500	579054340	15240	15240	15240	15240	0
22	20231228	193400	579054340	15240	15240	15240	15240	0
23	20231228	193300	579054340	15240	15240	15240	15240	0
24	20231228	193200	579054340	15240	15240	15240	15240	0
25	20231228	193100	579054340	15240	15240	15240	15240	0
26	20231228	193000	579054340	15240	15240	15240	15240	0
27	20231228	192900	579054340	15240	15240	15240	15240	0
28	20231228	192800	579054340	15240	15240	15240	15240	0
29	20231228	192700	579054340	15240	15240	15240	15240	0
30	20231228	192600	579054340	15240	15240	15240	15240	0
31	20231228	192500	579054340	15240	15240	15240	15240	0
32	20231228	192400	579054340	15240	15240	15240	15240	6150
33	20231228	192300	579054340	15240	15240	15240	15240	0
34	20231228	192200	579054340	15240	15240	15240	15240	0
35	20231228	192100	579054340	15240	15240	15240	15240	0
36	20231228	192000	579054340	15240	15240	15240	15240	0
37	20231228	191900	579054340	15240	15240	15240	15240	0
38	20231228	191800	579054340	15240	15240	15240	15240	0
39	20231228	191700	579054340	15240	15240	15240	15240	0
40	20231228	191600	579054340	15240	15240	15240	15240	0
41	20231228	191500	579054340	15240	15240	15240	15240	0
42	20231228	191400	579054340	15240	15240	15240	15240	0
43	20231228	191300	579054340	15240	15240	15240	15240	0
44	20231228	191200	579054340	15240	15240	15240	15240	0
45	20231228	191100	579054340	15240	15240	15240	15240	0
46	20231228	191000	579054340	15240	15240	15240	15240	0
47	20231228	190900	579054340	15240	15240	15240	15240	0
48	20231228	190800	579054340	15240	15240	15240	15240	0
49	20231228	190700	579054340	15240	15240	15240	15240	0
50	20231228	190600	579054340	15240	15240	15240	15240	0
51	20231228	190500	579054340	15240	15240	15240	15240	0
52	20231228	190400	579054340	15240	15240	15240	15240	0
53	20231228	190300	579054340	15240	15240	15240	15240	0
54	20231228	190200	579054340	15240	15240	15240	15240	0
55	20231228	190100	579054340	15240	15240	15240	15240	0
56	20231228	190000	579054340	15240	15240	15240	15240	0
57	20231228	185900	579054340	15240	15240	15240	15240	0
58	20231228	185800	579054340	15240	15240	15240	15240	0
59	20231228	185700	579054340	15240	15240	15240	15240	0
60	20231228	185600	579054340	15240	15240	15240	15240	0
61	20231228	185500	579054340	15240	15240	15240	15240	0
62	20231228	185400	579054340	15240	15240	15240	15240	6150
63	20231228	185300	579054340	15240	15240	15240	15240	0
64	20231228	185200	579054340	15240	15240	15240	15240	0
65	20231228	185100	579054340	15240	15240	15240	15240	0
66	20231228	185000	579054340	15240	15240	15240	15240	0
67	20231228	184900	579054340	15240	15240	15240	15240	0
68	20231228	184800	579054340	15240	15240	15240	15240	0
69	20231228	184700	579054340	15240	15240	15240	15240	0
70	20231228	184600	579054340	15240	15240	15240	15240	0
71	20231228	184500	579054340	15240	15240	15240	15240	0
72	20231228	184400	579054340	15240	15240	15240	15240	0
73	20231228	184300	579054340	15240	15240	15240	15240	0
74	20231228	184200	579054340	15240	15240	15240	15240	0
75	20231228	184100	579054340	15240	15240	15240	15240	0
76	20231228	184000	579054340	15240	15240	15240	15240	0
77	20231228	183900	579054340	15240	15240	15240	15240	0
78	20231228	183800	579054340	15240	15240	15240	15240	0
79	20231228	183700	579054340	15240	15240	15240	15240	0
80	20231228	183600	579054340	15240	15240	15240	15240	0
81	20231228	183500	579054340	15240	15240	15240	15240	0
82	20231228	183400	579054340	15240	15240	15240	15240	0
83	20231228	183300	579054340	15240	15240	15240	15240	0
84	20231228	183200	579054340	15240	15240	15240	15240	0
85	20231228	183100	579054340	15240	15240	15240	15240	0
86	20231228	183000	579054340	15240	15240	15240	15240	0
87	20231228	182900	579054340	15240	15240	15240	15240	0
88	20231228	182800	579054340	15240	15240	15240	15240	0
89	20231228	182700	579054340	15240	15240	15240	15240	0
90	20231228	182600	579054340	15240	15240	15240	15240	0
91	20231228	182500	579054340	15240	15240	15240	15240	0
92	20231228	182400	579054340	15240	15240	15240	15240	6150
93	20231228	182300	579054340	15240	15240	15240	15240	0
94	20231228	182200	579054340	15240	15240	15240	15240	0
95	20231228	182100	579054340	15240	15240	15240	15240	0
96	20231228	182000	579054340	15240	15240	15240	15240	0
97	20231228	181900	579054340	15240	15240	15240	15240	0
98	20231228	181800	579054340	15240	15240	15240	15240	0
99	20231228	181700	579054340	15240	15240	15240	15240	0
100	20231228	181600	579054340	15240	15240	15240	15240	0
101	20231228	181500	579054340	15240	15240	15240	15240	0
102	20231228	181400	579054340	15240	15240	15240	15240	0
103	20231228	181300	579054340	15240	15240	15240	15240	0
104	20231228	181200	579054340	15240	15240	15240	15240	0
105	20231228	181100	579054340	15240	15240	15240	15240	0
106	20231228	181000	579054340	15240	15240	15240	15240	0
107	20231228	180900	579054340	15240	15240	15240	15240	0
108	20231228	180800	579054340	15240	15240	15240	15240	0
109	20231228	180700	579054340	15240	15240	15240	15240	0
110	20231228	180600	579054340	15240	15240	15240	15240	0
111	20231228	180500	579054340	15240	15240	15240	15240	0
112	20231228	180400	579054340	15240	15240	15240	15240	0
113	20231228	180300	579054340	15240	15240	15240	15240	0
114	20231228	180200	579054340	15240	15240	15240	15240	0
115	20231228	180100	579054340	15240	15240	15240	15240	0
116	20231228	180000	579054340	15240	15240	15240	15240	0
117	20231228	175900	579054340	15240	15240	15240	15240	0
118	20231228	175800	579054340	15240	15240	15240	15240	0
119	20231228	175700	579054340	15240	15240	15240	15240	0
120	20231228	175600	579054340	15240	15240	15240	15240	0
121	20231228	175500	579054340	15240	15240	15240	15240	0
122	20231228	175400	579054340	15240	15240	15240	15240	6150
123	20231228	175300	579054340	15240	15240	15240	15240	0
124	20231228	175200	579054340	15240	15240	15240	15240	0
125	20231228	175100	579054340	15240	15240	15240	15240	0
126	20231228	175000	579054340	15240	15240	15240	15240	0
127	20231228	174900	579054340	15240	15240	15240	15240	0
128	20231228	174800	579054340	15240	15240	15240	15240	0
129	20231228	174700	579054340	15240	15240	15240	15240	0
130	20231228	174600	579054340	15240	15240	15240	15240	0
131	20231228	174500	579054340	15240	15240	15240	15240	0
132	20231228	174400	579054340	15240	15240	15240	15240	0
133	20231228	174300	579054340	15240	15240	15240	15240	0
134	20231228	174200	579054340	15240	15240	15240	15240	0
135	20231228	174100	579054340	15240	15240	15240	15240	0
136	20231228	174000	579054340	15240	15240	15240	15240	0
137	20231228	173900	579054340	15240	15240	15240	15240	0
138	20231228	173800	579054340	15240	15240	15240	15240	0
139	20231228	173700	579054340	15240	15240	15240	15240	0
140	20231228	173600	579054340	15240	15240	15240	15240	0
141	20231228	173500	579054340	15240	15240	15240	15240	0
142	20231228	173400	579054340	15240	15240	15240	15240	0
143	20231228	173300	579054340	15240	15240	15240	15240	0
144	20231228	173200	579054340	15240	15240	15240	15240	0
145	20231228	173100	579054340	15240	15240	15240	15240	0
146	20231228	173000	579054340	15240	15240	15240	15240	0
147	20231228	172900	579054340	15240	15240	15240	15240	0
148	20231228	172800	579054340	15240	15240	15240	15240	0
149	20231228	172700	579054340	15240	15240	15240	15240	0
150	20231228	172600	579054340	15240	15240	15240	15240	0
151	20231228	172500	579054340	15240	15240	15240	15240	0
152	20231228	172400	579054340	15240	15240	15240	15240	6150
153	20231228	172300	579054340	15240	15240	15240	15240	0
154	20231228	172200	579054340	15240	15240	15240	15240	0
155	20231228	172100	579054340	15240	15240	15240	15240	0
156	20231228	172000	579054340	15240	15240	15240	15240	0
157	20231228	171900	579054340	15240	15240	15240	15240	0
158	20231228	171800	579054340	15240	15240	15240	15240	0
159	20231228	171700	579054340	15240	15240	15240	15240	0
160	20231228	171600	579054340	15240	15240	15240	15240	0
161	20231228	171500	579054340	15240	15240	15240	15240	0
162	20231228	171400	579054340	15240	15240	15240	15240	0
163	20231228	171300	579054340	15240	15240	15240	15240	0
164	20231228	171200	579054340	15240	15240	15240	15240	0
165	20231228	171100	579054340	15240	15240	15240	15240	0
166	20231228	171000	579054340	15240	15240	15240	15240	0
167	20231228	170900	579054340	15240	15240	15240	15240	0
168	20231228	170800	579054340	15240	15240	15240	15240	0
169	20231228	170700	579054340	15240	15240	15240	15240	0
170	20231228	170600	579054340	15240	15240	15240	15240	0
171	20231228	170500	579054340	15240	15240	15240	15240	0
172	20231228	170400	579054340	15240	15240	15240	15240	0
173	20231228	170300	579054340	15240	15240	15240	15240	0
174	20231228	170200	579054340	15240	15240	15240	15240	0
175	20231228	170100	579054340	15240	15240	15240	15240	0
176	20231228	170000	579054340	15240	15240	15240	15240	0
177	20231228	165900	579054340	15240	15240	15240	15240	0
178	20231228	165800	579054340	15240	15240	15240	15240	0
179	20231228	165700	579054340	15240	15240	15240	15240	0
180	20231228	165600	579054340	15240	15240	15240	15240	0
181	20231228	165500	579054340	15240	15240	15240	15240	0
182	20231228	165400	579054340	15240	15240	15240	15240	6150
183	20231228	165300	579054340	15240	15240	15240	15240	0
184	20231228	165200	579054340	15240	15240	15240	15240	0
185	20231228	165100	579054340	15240	15240	15240	15240	0
186	20231228	165000	579054340	15240	15240	15240	15240	0
187	20231228	164900	579054340	15240	15240	15240	15240	0
188	20231228	164800	579054340	15240	15240	15240	15240	0
189	20231228	164700	579054340	15240	15240	15240	15240	0
190	20231228	164600	579054340	15240	15240	15240	15240	0
191	20231228	164500	579054340	15240	15240	15240	15240	0
192	20231228	164400	579054340	15240	15240	15240	15240	0
193	20231228	164300	579054340	15240	15240	15240	15240	0
194	20231228	164200	579054340	15240	15240	15240	15240	0
195	20231228	164100	579054340	15240	15240	15240	15240	0
196	20231228	164000	579054340	15240	15240	15240	15240	0
197	20231228	163900	579054340	15240	15240	15240	15240	0
198	20231228	163800	579054340	15240	15240	15240	15240	0
199	20231228	163700	579054340	15240	15240	15240	15240	0
200	20231228	163600	579054340	15240	15240	15240	15240	0
201	20231228	163500	579054340	15240	15240	15240	15240	0
202	20231228	163400	579054340	15240	15240	15240	15240	0
203	20231228	163300	579054340	15240	15240	15240	15240	0
204	20231228	163200	579054340	15240	15240	15240	15240	0
205	20231228	163100	579054340	15240	15240	15240	15240	0
206	20231228	163000	579054340	15240	15240	15240	15240	0
207	20231228	162900	579054340	15240	15240	15240	15240	0
208	20231228	162800	579054340	15240	15240	15240	15240	0
209	20231228	162700	579054340	15240	15240	15240	15240	0
210	20231228	162600	579054340	15240	15240	15240	15240	0
211	20231228	162500	579054340	15240	15240	15240	15240	0
212	20231228	162400	579054340	15240	15240	15240	15240	6150
213	20231228	162300	579054340	15240	15240	15240	15240	0
214	20231228	162200	579054340	15240	15240	15240	15240	0
215	20231228	162100	579054340	15240	15240	15240	15240	0
216	20231228	162000	579054340	15240	15240	15240	15240	0
217	20231228	161900	579054340	15240	15240	15240	15240	0
218	20231228	161800	579054340	15240	15240	15240	15240	0
219	20231228	161700	579054340	15240	15240	15240	15240	0
220	20231228	161600	579054340	15240	15240	15240	15240	0
221	20231228	161500	579054340	15240	15240	15240	15240	0
222	20231228	161400	579054340	15240	15240	15240	15240	0
223	20231228	161300	579054340	15240	15240	15240	15240	0
224	20231228	161200	579054340	15240	15240	15240	15240	0
225	20231228	161100	579054340	15240	15240	15240	15240	0
226	20231228	161000	579054340	15240	15240	15240	15240	0
227	20231228	160900	579054340	15240	15240	15240	15240	0
228	20231228	160800	579054340	15240	15240	15240	15240	0
229	20231228	160700	579054340	15240	15240	15240	15240	0
230	20231228	160600	579054340	15240	15240	15240	15240	0
231	20231228	160500	579054340	15240	15240	15240	15240	0
232	20231228	160400	579054340	15240	15240	15240	15240	0
233	20231228	160300	579054340	15240	15240	15240	15240	0
234	20231228	160200	579054340	15240	15240	15240	15240	0
235	20231228	160100	579054340	15240	15240	15240	15240	0
236	20231228	160000	579054340	15240	15240	15240	15240	0
237	20231228	155900	579054340	15240	15240	15240	15240	0
238	20231228	155800	579054340	15240	15240	15240	15240	0
239	20231228	155700	579054340	15240	15240	15240	15240	0
240	20231228	155600	579054340	15240	15240	15240	15240	0
241	20231228	155500	579054340	15240	15240	15240	15240	0
242	20231228	155400	579054340	15240	15240	15240	15240	6150
243	20231228	155300	579054340	15240	15240	15240	15240	0
244	20231228	155200	579054340	15240	15240	15240	15240	0
245	20231228	155100	579054340	15240	15240	15240	15240	0
246	20231228	155000	579054340	15240	15240	15240	15240	0
247	20231228	154900	579054340	15240	15240	15240	15240	0
248	20231228	154800	579054340	15240	15240	15240	15240	0
249	20231228	154700	579054340	15240	15240	15240	15240	0
250	20231228	154600	579054340	15240	15240	15240	15240	0
251	20231228	154500	579054340	15240	15240	15240	15240	0
252	20231228	154400	579054340	15240	15240	15240	15240	0
253	20231228	154300	579054340	15240	15240	15240	15240	0
254	20231228	154200	579054340	15240	15240	15240	15240	0
255	20231228	154100	579054340	15240	15240	15240	15240	0
256	20231228	154000	579054340	15240	15240	15240	15240	0
257	20231228	153900	579054340	15240	15240	15240	15240	0
258	20231228	153800	579054340	15240	15240	15240	15240	0
259	20231228	153700	579054340	15240	15240	15240	15240	0
260	20231228	153600	579054340	15240	15240	15240	15240	0
261	20231228	153500	579054340	15240	15240	15240	15240	0
262	20231228	153400	579054340	15240	15240	15240	15240	0
263	20231228	153300	579054340	15240	15240	15240	15240	0
264	20231228	153200	579054340	15240	15240	15240	15240	0
265	20231228	153100	579054340	15240	15240	15240	15240	0
266	20231228	153000	579054340	15240	15240	15240	15240	6150
267	20231228	152900	485328340	15220	15220	15220	15220	0
268	20231228	152800	485328340	15220	15220	15220	15220	0
269	20231228	152700	485328340	15220	15220	15220	15220	0
270	20231228	152600	485328340	15220	15220	15220	15220	0
271	20231228	152500	485328340	15220	15220	15220	15220	0
272	20231228	152400	485328340	15220	15220	15220	15220	0
273	20231228	152300	485328340	15220	15220	15220	15220	0
274	20231228	152200	485328340	15220	15220	15220	15220	0
275	20231228	152100	485328340	15220	15220	15220	15220	0
276	20231228	152000	485328340	15220	15220	15220	15220	0
277	20231228	151900	485328340	15220	15220	15220	15210	185
278	20231228	151800	482514410	15210	15220	15220	15210	36
279	20231228	151700	481966620	15210	15220	15220	15210	248
280	20231228	151600	478193310	15220	15220	15220	15210	172
281	20231228	151500	475575820	15220	15230	15230	15210	731
282	20231228	151400	464449960	15230	15230	15230	15230	204
283	20231228	151300	461343040	15230	15220	15230	15220	136
284	20231228	151200	459271770	15230	15220	15230	15220	205
285	20231228	151100	456149710	15230	15230	15230	15210	176
286	20231228	151000	453469870	15230	15230	15230	15220	204
287	20231228	150900	450363000	15220	15240	15240	15220	167
288	20231228	150800	447819710	15240	15240	15240	15240	195
289	20231228	150700	444847910	15240	15240	15240	15240	135
290	20231228	150600	442790510	15230	15230	15230	15230	203
291	20231228	150500	439698820	15230	15230	15230	15230	177
292	20231228	150400	437003110	15230	15230	15230	15220	239
293	20231228	150300	433363640	15230	15230	15230	15230	39
294	20231228	150200	432769670	15230	15230	15230	15230	25
295	20231228	150100	432388920	15230	15230	15230	15230	23
296	20231228	150000	432038630	15230	15230	15230	15230	23
297	20231228	145900	431688340	15230	15230	15230	15230	26
298	20231228	145800	431292360	15230	15230	15230	15220	28
299	20231228	145700	430865960	15230	15230	15230	15230	23
300	20231228	145600	430515670	15230	15230	15230	15220	29
301	20231228	145500	430074030	15230	15230	15230	15230	67
302	20231228	145400	429053620	15230	15230	15230	15230	23
303	20231228	145300	428703330	15230	15230	15230	15230	25
304	20231228	145200	428322580	15230	15230	15230	15230	24
305	20231228	145100	427957060	15230	15230	15230	15220	24
306	20231228	145000	427591550	15230	15230	15230	15220	276
307	20231228	144900	423390570	15220	15230	15230	15220	84
308	20231228	144800	422112060	15230	15230	15230	15230	3
309	20231228	144700	422066370	15230	15220	15230	15220	45
310	20231228	144600	421381430	15220	15220	15220	15220	506
311	20231228	144500	413680110	15220	15210	15220	15210	21
312	20231228	144400	413360550	15220	15220	15220	15220	6
313	20231228	144300	413269230	15220	15220	15220	15220	6
314	20231228	144200	413177910	15220	15220	15220	15220	4
315	20231228	144100	413117030	15220	15200	15220	15200	254
316	20231228	144000	409256090	15200	15200	15200	15200	5
317	20231228	143900	409180090	15200	15200	15200	15200	5
318	20231228	143800	409104090	15200	15220	15220	15200	34
319	20231228	143700	408587200	15220	15220	15220	15220	5
320	20231228	143600	408511100	15220	15220	15220	15220	5
321	20231228	143500	408435000	15220	15220	15220	15210	7
322	20231228	143400	408328470	15220	15220	15220	15220	5
323	20231228	143300	408252370	15210	15210	15210	15210	7
324	20231228	143200	408145900	15210	15220	15220	15210	48
325	20231228	143100	407415720	15220	15220	15220	15220	6
326	20231228	143000	407324400	15220	15220	15220	15220	3
327	20231228	142900	407278740	15220	15220	15220	15220	34
328	20231228	142800	406761260	15220	15220	15220	15220	12
329	20231228	142700	406578620	15220	15220	15220	15220	17
330	20231228	142600	406319880	15220	15220	15220	15220	6
331	20231228	142500	406228560	15220	15220	15220	15220	3
332	20231228	142400	406182900	15220	15220	15230	15220	36
333	20231228	142300	405634650	15230	15230	15230	15220	36
334	20231228	142200	405086670	15230	15230	15230	15230	14
335	20231228	142100	404873450	15230	15230	15230	15230	5
336	20231228	142000	404797300	15230	15230	15230	15230	36
337	20231228	141900	404249020	15230	15230	15230	15230	3
338	20231228	141800	404203330	15230	15220	15230	15220	6
339	20231228	141700	404111960	15220	15220	15220	15190	87
340	20231228	141600	402790250	15220	15220	15220	15220	28
341	20231228	141500	402364090	15220	15230	15230	15220	10
342	20231228	141400	402211840	15230	15230	15230	15230	6
343	20231228	141300	402120460	15230	15230	15230	15230	3
344	20231228	141200	402074770	15230	15230	15230	15180	1005
345	20231228	141100	386814510	15230	15230	15230	15230	3
346	20231228	141000	386768820	15240	15240	15240	15240	8
347	20231228	140900	386646900	15240	15240	15240	15240	6
348	20231228	140800	386555460	15240	15240	15240	15240	3
349	20231228	140700	386509740	15240	15230	15240	15200	89
350	20231228	140600	385155650	15240	15240	15240	15240	176
351	20231228	140500	382473410	15240	15240	15240	15240	58
352	20231228	140400	381589490	15240	15240	15240	15230	146
353	20231228	140300	379365850	15240	15240	15240	15240	2
354	20231228	140200	379335370	15240	15240	15240	15240	0
355	20231228	140100	379335370	15240	15240	15240	15240	0
356	20231228	140000	379335370	15240	15240	15240	15240	3
357	20231228	135900	379289650	15240	15240	15240	15240	0
358	20231228	135800	379289650	15240	15240	15240	15240	0
359	20231228	135700	379289650	15240	15240	15240	15240	2
360	20231228	135600	379259170	15240	15240	15240	15240	0
361	20231228	135500	379259170	15240	15230	15240	15230	5
362	20231228	135400	379183010	15240	15240	15240	15240	0
363	20231228	135300	379183010	15240	15240	15240	15240	0
364	20231228	135200	379183010	15240	15240	15240	15240	1
365	20231228	135100	379167770	15240	15240	15240	15240	0
366	20231228	135000	379167770	15240	15240	15240	15240	0
367	20231228	134900	379167770	15240	15240	15240	15240	0
368	20231228	134800	379167770	15240	15240	15240	15240	0
369	20231228	134700	379167770	15240	15240	15240	15240	0
370	20231228	134600	379167770	15240	15240	15240	15240	0
371	20231228	134500	379167770	15240	15240	15240	15240	0
372	20231228	134400	379167770	15240	15240	15240	15240	0
373	20231228	134300	379167770	15240	15240	15240	15240	0
374	20231228	134200	379167770	15240	15240	15240	15240	0
375	20231228	134100	379167770	15240	15240	15240	15150	61
376	20231228	134000	378241810	15240	15240	15240	15240	1
377	20231228	133900	378226570	15250	15250	15250	15250	0
378	20231228	133800	378226570	15250	15240	15250	15240	61
379	20231228	133700	377296720	15260	15260	15260	15250	102
380	20231228	133600	375741200	15260	15250	15270	15250	64
381	20231228	133500	374764610	15250	15250	15260	15250	5
382	20231228	133400	374688340	15250	15250	15260	15250	6
383	20231228	133300	374596820	15250	15250	15250	15240	43
384	20231228	133200	373941170	15250	15240	15250	15240	147
385	20231228	133100	371700060	15240	15240	15240	15240	0
386	20231228	133000	371700060	15240	15240	15240	15240	0
387	20231228	132900	371700060	15240	15240	15240	15240	0
388	20231228	132800	371700060	15240	15240	15240	15240	0
389	20231228	132700	371700060	15240	15240	15240	15240	10
390	20231228	132600	371547660	15240	15240	15240	15240	0
391	20231228	132500	371547660	15240	15240	15240	15240	0
392	20231228	132400	371547660	15240	15240	15240	15240	0
393	20231228	132300	371547660	15240	15240	15240	15240	1
394	20231228	132200	371532420	15180	15230	15230	15180	119
395	20231228	132100	369724320	15230	15230	15230	15230	60
396	20231228	132000	368810520	15230	15230	15230	15230	66
397	20231228	131900	367805340	15230	15230	15230	15230	1
398	20231228	131800	367790110	15230	15220	15230	15220	37
399	20231228	131700	367226960	15230	15220	15230	15220	31
400	20231228	131600	366755040	15220	15220	15220	15220	0
401	20231228	131500	366755040	15220	15200	15220	15200	184
402	20231228	131400	363955970	15200	15190	15200	15180	51
403	20231228	131300	363181320	15210	15210	15210	15210	1
404	20231228	131200	363166110	15200	15190	15200	15190	59
405	20231228	131100	362269890	15190	15190	15190	15190	1
406	20231228	131000	362254700	15190	15190	15190	15190	0
407	20231228	130900	362254700	15190	15190	15190	15190	2
408	20231228	130800	362224320	15190	15190	15190	15190	1
409	20231228	130700	362209130	15190	15190	15190	15190	10
410	20231228	130600	362057230	15190	15190	15190	15190	0
411	20231228	130500	362057230	15190	15200	15200	15190	104
412	20231228	130400	360477460	15210	15210	15210	15210	0
413	20231228	130300	360477460	15210	15220	15220	15210	52
414	20231228	130200	359686520	15220	15220	15220	15220	0
415	20231228	130100	359686520	15220	15220	15220	15220	0
416	20231228	130000	359686520	15220	15220	15220	15220	2
417	20231228	125900	359656080	15220	15220	15220	15220	5
418	20231228	125800	359579980	15220	15220	15220	15220	23
419	20231228	125700	359229920	15220	15220	15220	15220	2
420	20231228	125600	359199480	15220	15220	15220	15220	2
421	20231228	125500	359169040	15220	15220	15220	15220	0
422	20231228	125400	359169040	15220	15220	15220	15220	0
423	20231228	125300	359169040	15220	15220	15220	15220	0
424	20231228	125200	359169040	15220	15220	15220	15220	0
425	20231228	125100	359169040	15220	15210	15220	15210	10
426	20231228	125000	359016920	15220	15220	15220	15220	0
427	20231228	124900	359016920	15220	15220	15220	15220	0
428	20231228	124800	359016920	15220	15170	15220	15170	80
429	20231228	124700	357803230	15170	15170	15170	15170	11
430	20231228	124600	357636360	15180	15180	15180	15180	1
431	20231228	124500	357621180	15180	15180	15180	15180	0
432	20231228	124400	357621180	15180	15180	15180	15180	2
433	20231228	124300	357590820	15180	15220	15220	15180	6
434	20231228	124200	357499620	15200	15210	15210	15200	120
435	20231228	124100	355675610	15220	15220	15220	15220	1
436	20231228	124000	355660390	15210	15210	15210	15210	50
437	20231228	123900	354899890	15210	15210	15210	15210	0
438	20231228	123800	354899890	15210	15210	15210	15210	1
439	20231228	123700	354884680	15210	15200	15210	15200	2
440	20231228	123600	354854270	15210	15210	15210	15210	30
441	20231228	123500	354397970	15210	15210	15210	15210	19
442	20231228	123400	354108980	15220	15230	15230	15220	12
443	20231228	123300	353926320	15230	15230	15230	15230	1
444	20231228	123200	353911090	15230	15220	15230	15220	2
445	20231228	123100	353880640	15230	15230	15230	15230	0
446	20231228	123000	353880640	15230	15230	15230	15230	1
447	20231228	122900	353865410	15230	15230	15230	15230	0
448	20231228	122800	353865410	15230	15210	15230	15210	20
449	20231228	122700	353561190	15230	15230	15230	15230	0
450	20231228	122600	353561190	15230	15230	15230	15230	0
451	20231228	122500	353561190	15230	15230	15230	15220	163
452	20231228	122400	351078710	15230	15210	15230	15210	92
453	20231228	122300	349678710	15210	15190	15210	15190	645
454	20231228	122200	339875560	15180	15170	15180	15170	984
455	20231228	122100	324946520	15170	15170	15170	15170	1
456	20231228	122000	324931350	15160	15160	15160	15160	176
457	20231228	121900	322263190	15160	15140	15160	15140	118
458	20231228	121800	320475810	15140	15140	15140	15140	0
459	20231228	121700	320475810	15140	15140	15140	15140	0
460	20231228	121600	320475810	15140	15140	15140	15140	1
461	20231228	121500	320460670	15140	15140	15140	15140	0
462	20231228	121400	320460670	15140	15140	15140	15140	0
463	20231228	121300	320460670	15140	15140	15140	15140	1
464	20231228	121200	320445530	15140	15140	15140	15140	6
465	20231228	121100	320354690	15150	15150	15150	15150	1
466	20231228	121000	320339540	15150	15150	15150	15150	0
467	20231228	120900	320339540	15150	15150	15150	15150	66
468	20231228	120800	319339640	15160	15160	15160	15160	0
469	20231228	120700	319339640	15160	15140	15170	15140	1009
470	20231228	120600	304043170	15140	15140	15140	15140	0
471	20231228	120500	304043170	15140	15140	15140	15140	27
472	20231228	120400	303634390	15130	15130	15130	15130	48
473	20231228	120300	302908150	15130	15130	15130	15130	1
474	20231228	120200	302893020	15130	15130	15130	15130	0
475	20231228	120100	302893020	15130	15130	15130	15130	0
476	20231228	120000	302893020	15130	15130	15130	15130	1
477	20231228	115900	302877890	15130	15130	15130	15130	0
478	20231228	115800	302877890	15130	15130	15130	15130	0
479	20231228	115700	302877890	15130	15130	15130	15130	1
480	20231228	115600	302862760	15130	15130	15130	15130	2
481	20231228	115500	302832500	15130	15130	15140	15130	20
482	20231228	115400	302529880	15140	15140	15140	15140	2
483	20231228	115300	302499600	15140	15140	15140	15140	88
484	20231228	115200	301167280	15140	15150	15150	15140	401
485	20231228	115100	295096130	15150	15150	15150	15150	0
486	20231228	115000	295096130	15150	15150	15150	15150	11
487	20231228	114900	294929480	15150	15140	15150	15140	15
488	20231228	114800	294702260	15150	15150	15150	15150	0
489	20231228	114700	294702260	15150	15150	15150	15150	80
490	20231228	114600	293490260	15150	15140	15150	15140	4
491	20231228	114500	293429690	15140	15140	15140	15140	531
492	20231228	114400	285390350	15140	15140	15140	15140	0
493	20231228	114300	285390350	15140	15140	15140	15140	1
494	20231228	114200	285375210	15140	15140	15140	15140	0
495	20231228	114100	285375210	15140	15140	15140	15140	14
496	20231228	114000	285163250	15140	15130	15140	15130	164
497	20231228	113900	282681840	15140	15140	15140	15140	0
498	20231228	113800	282681840	15140	15140	15140	15140	91
499	20231228	113700	281304100	15140	15140	15140	15140	17
500	20231228	113600	281046720	15150	15150	15150	15150	30
501	20231228	113500	280592220	15150	15140	15150	15140	330
502	20231228	113400	275593420	15140	15140	15140	15140	3
503	20231228	113300	275548000	15140	15140	15140	15130	102
504	20231228	113200	274004720	15140	15140	15140	15140	51
505	20231228	113100	273232580	15150	15150	15150	15150	0
506	20231228	113000	273232580	15150	15140	15150	15140	3
507	20231228	112900	273187140	15130	15140	15140	15130	100
508	20231228	112800	271673530	15150	15150	15150	15150	5
509	20231228	112700	271597780	15150	15150	15150	15150	6
510	20231228	112600	271506880	15150	15150	15150	15150	7
511	20231228	112500	271400830	15140	15140	15140	15140	2
512	20231228	112400	271370550	15140	15140	15140	15140	72
513	20231228	112300	270280470	15140	15140	15140	15140	1
514	20231228	112200	270265330	15130	15140	15140	15130	21
515	20231228	112100	269947590	15140	15140	15140	15140	2
516	20231228	112000	269917310	15140	15140	15140	15140	3
517	20231228	111900	269871890	15140	15150	15150	15140	5
518	20231228	111800	269796150	15150	15150	15150	15150	1
519	20231228	111700	269781000	15150	15150	15150	15150	0
520	20231228	111600	269781000	15150	15150	15150	15150	0
521	20231228	111500	269781000	15150	15150	15150	15150	0
522	20231228	111400	269781000	15150	15150	15150	15150	0
523	20231228	111300	269781000	15150	15150	15150	15140	273
524	20231228	111200	265645270	15140	15150	15150	15140	109
525	20231228	111100	263995000	15150	15140	15150	15130	390
526	20231228	111000	258090800	15140	15130	15140	15130	543
527	20231228	110900	249871140	15120	15110	15120	15110	1067
528	20231228	110800	233738360	15100	15110	15110	15100	10
529	20231228	110700	233587330	15110	15110	15110	15110	1
530	20231228	110600	233572220	15110	15110	15110	15110	10
531	20231228	110500	233421120	15110	15110	15110	15110	2
532	20231228	110400	233390900	15100	15110	15110	15100	108
533	20231228	110300	231759050	15110	15110	15110	15110	0
534	20231228	110200	231759050	15110	15110	15110	15110	95
535	20231228	110100	230323600	15110	15110	15110	15110	0
536	20231228	110000	230323600	15110	15110	15110	15110	2
537	20231228	105900	230293380	15110	15110	15110	15110	5
538	20231228	105800	230217830	15120	15120	15120	15120	0
539	20231228	105700	230217830	15120	15110	15120	15110	41
540	20231228	105600	229598310	15110	15110	15110	15110	0
541	20231228	105500	229598310	15110	15110	15110	15110	15
542	20231228	105400	229371660	15120	15110	15120	15110	40
543	20231228	105300	228767250	15110	15110	15110	15110	2
544	20231228	105200	228737030	15110	15120	15120	15110	234
545	20231228	105100	225201280	15120	15120	15120	15120	30
546	20231228	105000	224747680	15120	15120	15120	15120	0
547	20231228	104900	224747680	15120	15120	15120	15120	1
548	20231228	104800	224732560	15120	15120	15120	15120	0
549	20231228	104700	224732560	15120	15120	15120	15120	31
550	20231228	104600	224263840	15130	15130	15130	15130	2
551	20231228	104500	224233580	15130	15130	15130	15130	0
552	20231228	104400	224233580	15130	15130	15130	15130	0
553	20231228	104300	224233580	15130	15130	15130	15130	1
554	20231228	104200	224218450	15130	15130	15130	15130	0
555	20231228	104100	224218450	15130	15130	15130	15130	0
556	20231228	104000	224218450	15130	15130	15130	15130	0
557	20231228	103900	224218450	15130	15120	15130	15120	2
558	20231228	103800	224188200	15110	15110	15110	15110	36
559	20231228	103700	223644240	15110	15110	15110	15110	0
560	20231228	103600	223644240	15110	15110	15110	15110	0
561	20231228	103500	223644240	15110	15110	15110	15110	4
562	20231228	103400	223583800	15110	15120	15130	15110	132
563	20231228	103300	221587380	15110	15110	15110	15110	1240
564	20231228	103200	202850980	15110	15110	15110	15100	21
565	20231228	103100	202533700	15110	15110	15110	15110	30
566	20231228	103000	202080400	15110	15110	15110	15110	1
567	20231228	102900	202065290	15110	15110	15110	15110	0
568	20231228	102800	202065290	15110	15110	15110	15110	89
569	20231228	102700	200720500	15110	15110	15110	15110	93
570	20231228	102600	199315270	15110	15110	15110	15110	0
571	20231228	102500	199315270	15110	15110	15110	15110	28
572	20231228	102400	198892190	15110	15110	15110	15110	1
573	20231228	102300	198877080	15110	15110	15110	15110	14
574	20231228	102200	198665540	15110	15110	15110	15110	0
575	20231228	102100	198665540	15110	15110	15110	15110	1
576	20231228	102000	198650430	15100	15100	15100	15100	315
577	20231228	101900	193893930	15110	15110	15110	15110	1
578	20231228	101800	193878820	15110	15110	15110	15110	0
579	20231228	101700	193878820	15110	15110	15110	15110	7
580	20231228	101600	193773050	15110	15110	15110	15110	4
581	20231228	101500	193712610	15110	15110	15110	15110	0
582	20231228	101400	193712610	15110	15110	15110	15110	0
583	20231228	101300	193712610	15110	15110	15110	15110	1
584	20231228	101200	193697500	15110	15110	15110	15110	9
585	20231228	101100	193561510	15100	15110	15110	15100	3
586	20231228	101000	193516200	15110	15100	15110	15100	2
587	20231228	100900	193485990	15100	15100	15100	15100	60
588	20231228	100800	192579990	15100	15110	15110	15100	346
589	20231228	100700	187355330	15110	15110	15110	15110	0
590	20231228	100600	187355330	15110	15110	15110	15110	0
591	20231228	100500	187355330	15110	15110	15110	15110	3
592	20231228	100400	187310000	15110	15110	15110	15110	0
593	20231228	100300	187310000	15110	15110	15110	15110	0
594	20231228	100200	187310000	15110	15110	15110	15110	1
595	20231228	100100	187294890	15110	15110	15110	15110	2
596	20231228	100000	187264670	15110	15110	15110	15110	2
597	20231228	095900	187234450	15110	15110	15110	15110	5
598	20231228	095800	187158900	15110	15110	15110	15110	0
599	20231228	095700	187158900	15110	15110	15110	15110	1
600	20231228	095600	187143790	15100	15100	15100	15100	0
601	20231228	095500	187143790	15100	15100	15100	15100	21
602	20231228	095400	186826690	15100	15110	15110	15100	161
603	20231228	095300	184395480	15110	15110	15110	15110	2
604	20231228	095200	184365260	15110	15110	15110	15110	1
605	20231228	095100	184350150	15110	15110	15110	15100	63
606	20231228	095000	183398820	15110	15110	15110	15110	0
607	20231228	094900	183398820	15110	15110	15110	15110	1
608	20231228	094800	183383710	15110	15100	15110	15100	341
609	20231228	094700	178234050	15110	15100	15110	15100	690
610	20231228	094600	167815040	15110	15110	15110	15110	1
611	20231228	094500	167799930	15110	15110	15110	15110	10
612	20231228	094400	167648830	15110	15110	15110	15110	67
613	20231228	094300	166636460	15110	15110	15110	15110	53
614	20231228	094200	165835630	15110	15120	15120	15110	144
615	20231228	094100	163659730	15120	15130	15130	15120	23
616	20231228	094000	163311960	15140	15140	15140	15140	1
617	20231228	093900	163296820	15120	15130	15130	15120	340
618	20231228	093800	158155030	15120	15140	15140	15120	28
619	20231228	093700	157731440	15110	15110	15110	15110	35
620	20231228	093600	157202590	15110	15130	15140	15100	260
621	20231228	093500	153274850	15140	15130	15140	15100	442
622	20231228	093400	146595830	15130	15130	15130	15130	185
623	20231228	093300	143796780	15140	15130	15140	15130	34
624	20231228	093200	143282350	15130	15120	15130	15120	35
625	20231228	093100	142753140	15120	15120	15120	15120	1
626	20231228	093000	142738020	15140	15140	15140	15140	1
627	20231228	092900	142722880	15140	15110	15140	15110	336
628	20231228	092800	137642080	15110	15110	15110	15110	92
629	20231228	092700	136251960	15110	15110	15110	15110	66
630	20231228	092600	135254700	15110	15110	15110	15110	249
631	20231228	092500	131492310	15110	15120	15120	15110	15
632	20231228	092400	131265560	15120	15120	15120	15120	14
633	20231228	092300	131053880	15120	15120	15120	15120	245
634	20231228	092200	127349480	15120	15120	15120	15120	128
635	20231228	092100	125414120	15130	15120	15130	15120	22
636	20231228	092000	125081470	15130	15120	15130	15120	10
637	20231228	091900	124930260	15120	15120	15120	15120	52
638	20231228	091800	124144020	15130	15130	15130	15130	3
639	20231228	091700	124098630	15130	15120	15140	15120	60
640	20231228	091600	123190540	15110	15110	15110	15100	538
641	20231228	091500	115063520	15110	15110	15110	15110	131
642	20231228	091400	113084110	15110	15110	15110	15110	16
643	20231228	091300	112842350	15110	15090	15130	15090	1551
644	20231228	091200	89421030	15070	15070	15080	15070	117
645	20231228	091100	87657590	15070	15060	15070	15060	127
646	20231228	091000	85744900	15060	15040	15060	15040	667
647	20231228	090900	75702820	15060	15040	15060	15030	131
648	20231228	090800	73733210	15050	15030	15050	15030	165
649	20231228	090700	71251130	15020	15020	15040	15020	801
650	20231228	090600	59220080	15020	15020	15030	15020	790
651	20231228	090500	47353730	15020	15020	15020	15010	212
652	20231228	090400	44171070	15020	15030	15030	15020	428
653	20231228	090300	37740510	15030	15030	15030	15030	16
654	20231228	090200	37500030	15030	15030	15030	15010	1744
655	20231228	090100	11305650	15020	15020	15030	15020	100
656	20231228	090000	9803640	15020	15010	15020	15010	653