KissMeData/026150/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191100	856185100	7880	7880	7880	7880	2234
3	20231228	191000	856185100	7880	7880	7880	7880	0
4	20231228	190900	856185100	7880	7880	7880	7880	0
5	20231228	190800	856185100	7880	7880	7880	7880	0
6	20231228	190700	856185100	7880	7880	7880	7880	0
7	20231228	190600	856185100	7880	7880	7880	7880	0
8	20231228	190500	856185100	7880	7880	7880	7880	0
9	20231228	190400	856185100	7880	7880	7880	7880	0
10	20231228	190300	856185100	7880	7880	7880	7880	0
11	20231228	190200	856185100	7880	7880	7880	7880	0
12	20231228	190100	856185100	7880	7880	7880	7880	0
13	20231228	190000	856185100	7880	7880	7880	7880	0
14	20231228	185900	856185100	7880	7880	7880	7880	0
15	20231228	185800	856185100	7880	7880	7880	7880	0
16	20231228	185700	856185100	7880	7880	7880	7880	0
17	20231228	185600	856185100	7880	7880	7880	7880	0
18	20231228	185500	856185100	7880	7880	7880	7880	0
19	20231228	185400	856185100	7880	7880	7880	7880	0
20	20231228	185300	856185100	7880	7880	7880	7880	0
21	20231228	185200	856185100	7880	7880	7880	7880	0
22	20231228	185100	856185100	7880	7880	7880	7880	0
23	20231228	185000	856185100	7880	7880	7880	7880	0
24	20231228	184900	856185100	7880	7880	7880	7880	0
25	20231228	184800	856185100	7880	7880	7880	7880	0
26	20231228	184700	856185100	7880	7880	7880	7880	0
27	20231228	184600	856185100	7880	7880	7880	7880	0
28	20231228	184500	856185100	7880	7880	7880	7880	0
29	20231228	184400	856185100	7880	7880	7880	7880	0
30	20231228	184300	856185100	7880	7880	7880	7880	0
31	20231228	184200	856185100	7880	7880	7880	7880	0
32	20231228	184100	856185100	7880	7880	7880	7880	2234
33	20231228	184000	856185100	7880	7880	7880	7880	0
34	20231228	183900	856185100	7880	7880	7880	7880	0
35	20231228	183800	856185100	7880	7880	7880	7880	0
36	20231228	183700	856185100	7880	7880	7880	7880	0
37	20231228	183600	856185100	7880	7880	7880	7880	0
38	20231228	183500	856185100	7880	7880	7880	7880	0
39	20231228	183400	856185100	7880	7880	7880	7880	0
40	20231228	183300	856185100	7880	7880	7880	7880	0
41	20231228	183200	856185100	7880	7880	7880	7880	0
42	20231228	183100	856185100	7880	7880	7880	7880	0
43	20231228	183000	856185100	7880	7880	7880	7880	0
44	20231228	182900	856185100	7880	7880	7880	7880	0
45	20231228	182800	856185100	7880	7880	7880	7880	0
46	20231228	182700	856185100	7880	7880	7880	7880	0
47	20231228	182600	856185100	7880	7880	7880	7880	0
48	20231228	182500	856185100	7880	7880	7880	7880	0
49	20231228	182400	856185100	7880	7880	7880	7880	0
50	20231228	182300	856185100	7880	7880	7880	7880	0
51	20231228	182200	856185100	7880	7880	7880	7880	0
52	20231228	182100	856185100	7880	7880	7880	7880	0
53	20231228	182000	856185100	7880	7880	7880	7880	0
54	20231228	181900	856185100	7880	7880	7880	7880	0
55	20231228	181800	856185100	7880	7880	7880	7880	0
56	20231228	181700	856185100	7880	7880	7880	7880	0
57	20231228	181600	856185100	7880	7880	7880	7880	0
58	20231228	181500	856185100	7880	7880	7880	7880	0
59	20231228	181400	856185100	7880	7880	7880	7880	0
60	20231228	181300	856185100	7880	7880	7880	7880	0
61	20231228	181200	856185100	7880	7880	7880	7880	0
62	20231228	181100	856185100	7880	7880	7880	7880	2234
63	20231228	181000	856185100	7880	7880	7880	7880	0
64	20231228	180900	856185100	7880	7880	7880	7880	0
65	20231228	180800	856185100	7880	7880	7880	7880	0
66	20231228	180700	856185100	7880	7880	7880	7880	0
67	20231228	180600	856185100	7880	7880	7880	7880	0
68	20231228	180500	856185100	7880	7880	7880	7880	0
69	20231228	180400	856185100	7880	7880	7880	7880	0
70	20231228	180300	856185100	7880	7880	7880	7880	0
71	20231228	180200	856185100	7880	7880	7880	7880	0
72	20231228	180100	856185100	7880	7880	7880	7880	0
73	20231228	180000	856185100	7880	7880	7880	7880	0
74	20231228	175900	856185100	7880	7880	7880	7880	0
75	20231228	175800	856185100	7880	7880	7880	7880	0
76	20231228	175700	856185100	7880	7880	7880	7880	0
77	20231228	175600	856185100	7880	7880	7880	7880	0
78	20231228	175500	856185100	7880	7880	7880	7880	0
79	20231228	175400	856185100	7880	7880	7880	7880	0
80	20231228	175300	856185100	7880	7880	7880	7880	0
81	20231228	175200	856185100	7880	7880	7880	7880	0
82	20231228	175100	856185100	7880	7880	7880	7880	0
83	20231228	175000	856185100	7880	7880	7880	7880	0
84	20231228	174900	856185100	7880	7880	7880	7880	0
85	20231228	174800	856185100	7880	7880	7880	7880	0
86	20231228	174700	856185100	7880	7880	7880	7880	0
87	20231228	174600	856185100	7880	7880	7880	7880	0
88	20231228	174500	856185100	7880	7880	7880	7880	0
89	20231228	174400	856185100	7880	7880	7880	7880	0
90	20231228	174300	856185100	7880	7880	7880	7880	0
91	20231228	174200	856185100	7880	7880	7880	7880	0
92	20231228	174100	856185100	7880	7880	7880	7880	2234
93	20231228	174000	856185100	7880	7880	7880	7880	0
94	20231228	173900	856185100	7880	7880	7880	7880	0
95	20231228	173800	856185100	7880	7880	7880	7880	0
96	20231228	173700	856185100	7880	7880	7880	7880	0
97	20231228	173600	856185100	7880	7880	7880	7880	0
98	20231228	173500	856185100	7880	7880	7880	7880	0
99	20231228	173400	856185100	7880	7880	7880	7880	0
100	20231228	173300	856185100	7880	7880	7880	7880	0
101	20231228	173200	856185100	7880	7880	7880	7880	0
102	20231228	173100	856185100	7880	7880	7880	7880	0
103	20231228	173000	856185100	7880	7880	7880	7880	0
104	20231228	172900	856185100	7880	7880	7880	7880	0
105	20231228	172800	856185100	7880	7880	7880	7880	0
106	20231228	172700	856185100	7880	7880	7880	7880	0
107	20231228	172600	856185100	7880	7880	7880	7880	0
108	20231228	172500	856185100	7880	7880	7880	7880	0
109	20231228	172400	856185100	7880	7880	7880	7880	0
110	20231228	172300	856185100	7880	7880	7880	7880	0
111	20231228	172200	856185100	7880	7880	7880	7880	0
112	20231228	172100	856185100	7880	7880	7880	7880	0
113	20231228	172000	856185100	7880	7880	7880	7880	0
114	20231228	171900	856185100	7880	7880	7880	7880	0
115	20231228	171800	856185100	7880	7880	7880	7880	0
116	20231228	171700	856185100	7880	7880	7880	7880	0
117	20231228	171600	856185100	7880	7880	7880	7880	0
118	20231228	171500	856185100	7880	7880	7880	7880	0
119	20231228	171400	856185100	7880	7880	7880	7880	0
120	20231228	171300	856185100	7880	7880	7880	7880	0
121	20231228	171200	856185100	7880	7880	7880	7880	0
122	20231228	171100	856185100	7880	7880	7880	7880	2234
123	20231228	171000	856185100	7880	7880	7880	7880	0
124	20231228	170900	856185100	7880	7880	7880	7880	0
125	20231228	170800	856185100	7880	7880	7880	7880	0
126	20231228	170700	856185100	7880	7880	7880	7880	0
127	20231228	170600	856185100	7880	7880	7880	7880	0
128	20231228	170500	856185100	7880	7880	7880	7880	0
129	20231228	170400	856185100	7880	7880	7880	7880	0
130	20231228	170300	856185100	7880	7880	7880	7880	0
131	20231228	170200	856185100	7880	7880	7880	7880	0
132	20231228	170100	856185100	7880	7880	7880	7880	0
133	20231228	170000	856185100	7880	7880	7880	7880	0
134	20231228	165900	856185100	7880	7880	7880	7880	0
135	20231228	165800	856185100	7880	7880	7880	7880	0
136	20231228	165700	856185100	7880	7880	7880	7880	0
137	20231228	165600	856185100	7880	7880	7880	7880	0
138	20231228	165500	856185100	7880	7880	7880	7880	0
139	20231228	165400	856185100	7880	7880	7880	7880	0
140	20231228	165300	856185100	7880	7880	7880	7880	0
141	20231228	165200	856185100	7880	7880	7880	7880	0
142	20231228	165100	856185100	7880	7880	7880	7880	0
143	20231228	165000	856185100	7880	7880	7880	7880	0
144	20231228	164900	856185100	7880	7880	7880	7880	0
145	20231228	164800	856185100	7880	7880	7880	7880	0
146	20231228	164700	856185100	7880	7880	7880	7880	0
147	20231228	164600	856185100	7880	7880	7880	7880	0
148	20231228	164500	856185100	7880	7880	7880	7880	0
149	20231228	164400	856185100	7880	7880	7880	7880	0
150	20231228	164300	856185100	7880	7880	7880	7880	0
151	20231228	164200	856185100	7880	7880	7880	7880	0
152	20231228	164100	856185100	7880	7880	7880	7880	2234
153	20231228	164000	856185100	7880	7880	7880	7880	0
154	20231228	163900	856185100	7880	7880	7880	7880	0
155	20231228	163800	856185100	7880	7880	7880	7880	0
156	20231228	163700	856185100	7880	7880	7880	7880	0
157	20231228	163600	856185100	7880	7880	7880	7880	0
158	20231228	163500	856185100	7880	7880	7880	7880	0
159	20231228	163400	856185100	7880	7880	7880	7880	0
160	20231228	163300	856185100	7880	7880	7880	7880	0
161	20231228	163200	856185100	7880	7880	7880	7880	0
162	20231228	163100	856185100	7880	7880	7880	7880	0
163	20231228	163000	856185100	7880	7880	7880	7880	0
164	20231228	162900	856185100	7880	7880	7880	7880	0
165	20231228	162800	856185100	7880	7880	7880	7880	0
166	20231228	162700	856185100	7880	7880	7880	7880	0
167	20231228	162600	856185100	7880	7880	7880	7880	0
168	20231228	162500	856185100	7880	7880	7880	7880	0
169	20231228	162400	856185100	7880	7880	7880	7880	0
170	20231228	162300	856185100	7880	7880	7880	7880	0
171	20231228	162200	856185100	7880	7880	7880	7880	0
172	20231228	162100	856185100	7880	7880	7880	7880	0
173	20231228	162000	856185100	7880	7880	7880	7880	0
174	20231228	161900	856185100	7880	7880	7880	7880	0
175	20231228	161800	856185100	7880	7880	7880	7880	0
176	20231228	161700	856185100	7880	7880	7880	7880	0
177	20231228	161600	856185100	7880	7880	7880	7880	0
178	20231228	161500	856185100	7880	7880	7880	7880	0
179	20231228	161400	856185100	7880	7880	7880	7880	0
180	20231228	161300	856185100	7880	7880	7880	7880	0
181	20231228	161200	856185100	7880	7880	7880	7880	0
182	20231228	161100	856185100	7880	7880	7880	7880	2234
183	20231228	161000	856185100	7880	7880	7880	7880	0
184	20231228	160900	856185100	7880	7880	7880	7880	0
185	20231228	160800	856185100	7880	7880	7880	7880	0
186	20231228	160700	856185100	7880	7880	7880	7880	0
187	20231228	160600	856185100	7880	7880	7880	7880	0
188	20231228	160500	856185100	7880	7880	7880	7880	0
189	20231228	160400	856185100	7880	7880	7880	7880	0
190	20231228	160300	856185100	7880	7880	7880	7880	0
191	20231228	160200	856185100	7880	7880	7880	7880	0
192	20231228	160100	856185100	7880	7880	7880	7880	0
193	20231228	160000	856185100	7880	7880	7880	7880	0
194	20231228	155900	856185100	7880	7880	7880	7880	0
195	20231228	155800	856185100	7880	7880	7880	7880	0
196	20231228	155700	856185100	7880	7880	7880	7880	0
197	20231228	155600	856185100	7880	7880	7880	7880	0
198	20231228	155500	856185100	7880	7880	7880	7880	0
199	20231228	155400	856185100	7880	7880	7880	7880	0
200	20231228	155300	856185100	7880	7880	7880	7880	0
201	20231228	155200	856185100	7880	7880	7880	7880	0
202	20231228	155100	856185100	7880	7880	7880	7880	0
203	20231228	155000	856185100	7880	7880	7880	7880	0
204	20231228	154900	856185100	7880	7880	7880	7880	0
205	20231228	154800	856185100	7880	7880	7880	7880	0
206	20231228	154700	856185100	7880	7880	7880	7880	0
207	20231228	154600	856185100	7880	7880	7880	7880	0
208	20231228	154500	856185100	7880	7880	7880	7880	0
209	20231228	154400	856185100	7880	7880	7880	7880	0
210	20231228	154300	856185100	7880	7880	7880	7880	0
211	20231228	154200	856185100	7880	7880	7880	7880	0
212	20231228	154100	856185100	7880	7880	7880	7880	2234
213	20231228	154000	856185100	7880	7880	7880	7880	0
214	20231228	153900	856185100	7880	7880	7880	7880	0
215	20231228	153800	856185100	7880	7880	7880	7880	0
216	20231228	153700	856185100	7880	7880	7880	7880	0
217	20231228	153600	856185100	7880	7880	7880	7880	0
218	20231228	153500	856185100	7880	7880	7880	7880	0
219	20231228	153400	856185100	7880	7880	7880	7880	0
220	20231228	153300	856185100	7880	7880	7880	7880	0
221	20231228	153200	856185100	7880	7880	7880	7880	0
222	20231228	153100	856185100	7880	7880	7880	7880	0
223	20231228	153000	856185100	7880	7880	7880	7880	2234
224	20231228	152900	838581180	7880	7880	7880	7880	0
225	20231228	152800	838581180	7880	7880	7880	7880	0
226	20231228	152700	838581180	7880	7880	7880	7880	0
227	20231228	152600	838581180	7880	7880	7880	7880	0
228	20231228	152500	838581180	7880	7880	7880	7880	0
229	20231228	152400	838581180	7880	7880	7880	7880	0
230	20231228	152300	838581180	7880	7880	7880	7880	0
231	20231228	152200	838581180	7880	7880	7880	7880	0
232	20231228	152100	838581180	7880	7880	7880	7880	0
233	20231228	152000	838581180	7880	7880	7880	7880	0
234	20231228	151900	838581180	7880	7880	7890	7880	313
235	20231228	151800	836114720	7880	7890	7890	7880	964
236	20231228	151700	828517330	7890	7890	7890	7890	168
237	20231228	151600	827191810	7890	7890	7890	7890	240
238	20231228	151500	825298210	7880	7880	7880	7880	467
239	20231228	151400	821618250	7880	7880	7880	7880	0
240	20231228	151300	821618250	7880	7880	7880	7880	0
241	20231228	151200	821618250	7880	7880	7880	7880	6
242	20231228	151100	821570970	7880	7890	7890	7880	5768
243	20231228	151000	776088240	7890	7900	7900	7890	42
244	20231228	150900	775756840	7890	7900	7900	7890	111
245	20231228	150800	774880180	7900	7890	7900	7890	302
246	20231228	150700	772497390	7900	7900	7900	7900	12
247	20231228	150600	772402590	7900	7900	7900	7900	71
248	20231228	150500	771841690	7900	7900	7900	7900	51
249	20231228	150400	771438790	7900	7900	7900	7900	210
250	20231228	150300	769779790	7900	7900	7900	7900	105
251	20231228	150200	768950290	7900	7900	7900	7890	28
252	20231228	150100	768729120	7900	7900	7900	7900	58
253	20231228	150000	768270920	7900	7900	7900	7890	22
254	20231228	145900	768097130	7890	7890	7890	7890	500
255	20231228	145800	764152130	7890	7900	7900	7890	1838
256	20231228	145700	749637350	7900	7900	7900	7900	1050
257	20231228	145600	741342350	7900	7900	7900	7900	500
258	20231228	145500	737392350	7900	7900	7900	7900	1394
259	20231228	145400	726379750	7900	7900	7900	7900	0
260	20231228	145300	726379750	7900	7900	7900	7900	0
261	20231228	145200	726379750	7900	7900	7900	7900	100
262	20231228	145100	725589750	7900	7900	7900	7900	118
263	20231228	145000	724657550	7900	7900	7900	7900	692
264	20231228	144900	719190750	7900	7900	7900	7900	883
265	20231228	144800	712215050	7900	7900	7900	7900	415
266	20231228	144700	708936550	7900	7900	7900	7900	258
267	20231228	144600	706898350	7910	7910	7910	7910	0
268	20231228	144500	706898350	7910	7910	7910	7910	0
269	20231228	144400	706898350	7910	7910	7910	7910	5
270	20231228	144300	706858800	7900	7900	7900	7900	0
271	20231228	144200	706858800	7900	7900	7900	7900	0
272	20231228	144100	706858800	7900	7900	7900	7900	4
273	20231228	144000	706827200	7900	7900	7900	7900	200
274	20231228	143900	705247200	7900	7900	7900	7900	1
275	20231228	143800	705239300	7910	7910	7910	7910	0
276	20231228	143700	705239300	7910	7910	7910	7910	250
277	20231228	143600	703261800	7910	7910	7910	7910	5
278	20231228	143500	703222250	7900	7900	7900	7900	320
279	20231228	143400	700694250	7900	7900	7900	7900	300
280	20231228	143300	698324250	7900	7900	7900	7900	104
281	20231228	143200	697502650	7910	7910	7910	7910	0
282	20231228	143100	697502650	7910	7910	7910	7910	100
283	20231228	143000	696711650	7900	7900	7900	7900	0
284	20231228	142900	696711650	7900	7900	7900	7900	5026
285	20231228	142800	657006250	7900	7900	7900	7900	0
286	20231228	142700	657006250	7900	7900	7900	7900	0
287	20231228	142600	657006250	7900	7900	7900	7900	78
288	20231228	142500	656390050	7890	7890	7890	7890	20
289	20231228	142400	656232250	7890	7890	7890	7890	0
290	20231228	142300	656232250	7890	7890	7890	7890	0
291	20231228	142200	656232250	7890	7890	7890	7890	0
292	20231228	142100	656232250	7890	7890	7890	7890	200
293	20231228	142000	654654250	7890	7890	7890	7890	30
294	20231228	141900	654417550	7900	7900	7900	7900	224
295	20231228	141800	652647950	7900	7900	7900	7900	20
296	20231228	141700	652489950	7900	7890	7900	7890	710
297	20231228	141600	646881450	7890	7890	7890	7890	106
298	20231228	141500	646045110	7890	7890	7890	7890	700
299	20231228	141400	640522110	7900	7880	7900	7880	150
300	20231228	141300	639338610	7880	7880	7880	7880	99
301	20231228	141200	638558490	7880	7880	7880	7880	451
302	20231228	141100	635004610	7880	7880	7880	7880	0
303	20231228	141000	635004610	7880	7880	7880	7880	0
304	20231228	140900	635004610	7880	7880	7890	7880	230
305	20231228	140800	633191510	7890	7900	7900	7890	51
306	20231228	140700	632789110	7900	7880	7900	7880	75
307	20231228	140600	632197610	7900	7900	7900	7900	0
308	20231228	140500	632197610	7900	7890	7900	7890	1300
309	20231228	140400	621928050	7890	7890	7890	7890	100
310	20231228	140300	621139050	7880	7880	7880	7880	0
311	20231228	140200	621139050	7880	7880	7880	7880	0
312	20231228	140100	621139050	7880	7880	7880	7880	19
313	20231228	140000	620989330	7890	7890	7890	7890	149
314	20231228	135900	619813720	7890	7890	7890	7890	2857
315	20231228	135800	597271990	7880	7880	7880	7880	0
316	20231228	135700	597271990	7880	7880	7880	7880	0
317	20231228	135600	597271990	7880	7880	7880	7880	0
318	20231228	135500	597271990	7880	7880	7880	7880	5
319	20231228	135400	597232590	7880	7880	7880	7880	0
320	20231228	135300	597232590	7880	7880	7880	7880	1
321	20231228	135200	597224710	7880	7880	7880	7880	5
322	20231228	135100	597185310	7890	7890	7890	7890	0
323	20231228	135000	597185310	7890	7890	7890	7890	150
324	20231228	134900	596001810	7880	7880	7880	7880	166
325	20231228	134800	594693730	7880	7880	7880	7880	347
326	20231228	134700	591959370	7880	7880	7880	7880	110
327	20231228	134600	591092570	7870	7870	7870	7870	0
328	20231228	134500	591092570	7870	7870	7870	7870	0
329	20231228	134400	591092570	7870	7870	7870	7870	370
330	20231228	134300	588180670	7870	7870	7870	7870	0
331	20231228	134200	588180670	7870	7870	7870	7870	570
332	20231228	134100	583694770	7870	7870	7870	7870	0
333	20231228	134000	583694770	7870	7870	7870	7870	0
334	20231228	133900	583694770	7870	7870	7870	7870	0
335	20231228	133800	583694770	7870	7870	7870	7870	80
336	20231228	133700	583065170	7880	7880	7880	7880	573
337	20231228	133600	578549930	7880	7890	7890	7880	32
338	20231228	133500	578297570	7890	7890	7890	7890	0
339	20231228	133400	578297570	7890	7880	7890	7880	206
340	20231228	133300	576674230	7880	7870	7880	7870	60
341	20231228	133200	576201530	7870	7880	7880	7870	168
342	20231228	133100	574878800	7880	7880	7880	7880	11
343	20231228	133000	574792120	7880	7880	7880	7880	240
344	20231228	132900	572900920	7880	7880	7880	7880	20
345	20231228	132800	572743320	7880	7880	7880	7880	0
346	20231228	132700	572743320	7880	7880	7880	7880	57
347	20231228	132600	572294160	7880	7880	7880	7880	12
348	20231228	132500	572199600	7880	7880	7880	7880	336
349	20231228	132400	569551920	7880	7880	7880	7880	7
350	20231228	132300	569496760	7880	7880	7880	7880	52
351	20231228	132200	569087000	7880	7880	7880	7880	1711
352	20231228	132100	555604320	7880	7880	7880	7880	0
353	20231228	132000	555604320	7880	7880	7880	7880	600
354	20231228	131900	550876320	7880	7880	7880	7880	0
355	20231228	131800	550876320	7880	7880	7880	7880	0
356	20231228	131700	550876320	7880	7880	7880	7880	115
357	20231228	131600	549970120	7880	7880	7880	7880	0
358	20231228	131500	549970120	7880	7880	7880	7880	13
359	20231228	131400	549867680	7890	7890	7890	7890	8
360	20231228	131300	549804560	7880	7880	7880	7880	0
361	20231228	131200	549804560	7880	7880	7880	7880	0
362	20231228	131100	549804560	7880	7880	7880	7880	0
363	20231228	131000	549804560	7880	7880	7880	7880	0
364	20231228	130900	549804560	7880	7880	7880	7880	3
365	20231228	130800	549780920	7880	7880	7880	7880	0
366	20231228	130700	549780920	7880	7880	7880	7880	0
367	20231228	130600	549780920	7880	7880	7880	7880	0
368	20231228	130500	549780920	7880	7880	7880	7880	0
369	20231228	130400	549780920	7880	7880	7880	7880	110
370	20231228	130300	548914120	7890	7890	7890	7890	40
371	20231228	130200	548598520	7890	7890	7890	7890	1237
372	20231228	130100	538838590	7880	7880	7880	7880	105
373	20231228	130000	538011190	7880	7880	7880	7880	0
374	20231228	125900	538011190	7880	7880	7880	7880	0
375	20231228	125800	538011190	7880	7880	7880	7880	0
376	20231228	125700	538011190	7880	7880	7880	7880	47
377	20231228	125600	537640830	7880	7880	7880	7880	0
378	20231228	125500	537640830	7880	7880	7880	7880	0
379	20231228	125400	537640830	7880	7880	7880	7880	0
380	20231228	125300	537640830	7880	7880	7880	7880	0
381	20231228	125200	537640830	7880	7880	7880	7880	0
382	20231228	125100	537640830	7880	7880	7880	7880	0
383	20231228	125000	537640830	7880	7880	7880	7880	630
384	20231228	124900	532676430	7880	7880	7880	7880	0
385	20231228	124800	532676430	7880	7880	7880	7880	0
386	20231228	124700	532676430	7880	7890	7890	7880	13
387	20231228	124600	532573890	7890	7890	7890	7890	0
388	20231228	124500	532573890	7890	7890	7890	7890	0
389	20231228	124400	532573890	7890	7890	7890	7890	0
390	20231228	124300	532573890	7890	7890	7890	7890	0
391	20231228	124200	532573890	7890	7890	7890	7890	1
392	20231228	124100	532566000	7880	7880	7880	7880	204
393	20231228	124000	530958480	7880	7880	7880	7880	0
394	20231228	123900	530958480	7880	7880	7880	7880	0
395	20231228	123800	530958480	7880	7880	7880	7880	0
396	20231228	123700	530958480	7880	7880	7880	7880	426
397	20231228	123600	527601600	7880	7880	7880	7880	500
398	20231228	123500	523661600	7880	7880	7880	7880	503
399	20231228	123400	519697960	7880	7880	7880	7870	15
400	20231228	123300	519579770	7890	7890	7890	7890	1
401	20231228	123200	519571880	7880	7880	7880	7880	0
402	20231228	123100	519571880	7880	7880	7880	7880	41
403	20231228	123000	519248800	7880	7880	7880	7880	1
404	20231228	122900	519240920	7880	7880	7880	7880	13
405	20231228	122800	519138480	7880	7880	7880	7880	0
406	20231228	122700	519138480	7880	7880	7880	7880	457
407	20231228	122600	515537320	7880	7880	7880	7880	0
408	20231228	122500	515537320	7880	7880	7880	7880	545
409	20231228	122400	511242720	7890	7890	7890	7890	0
410	20231228	122300	511242720	7890	7890	7890	7890	187
411	20231228	122200	509767290	7890	7890	7890	7890	0
412	20231228	122100	509767290	7890	7890	7890	7890	1
413	20231228	122000	509759400	7880	7880	7880	7880	19
414	20231228	121900	509609680	7880	7880	7880	7880	150
415	20231228	121800	508427680	7890	7890	7890	7890	0
416	20231228	121700	508427680	7890	7890	7890	7890	0
417	20231228	121600	508427680	7890	7890	7890	7890	0
418	20231228	121500	508427680	7890	7890	7890	7890	0
419	20231228	121400	508427680	7890	7890	7890	7890	127
420	20231228	121300	507425650	7890	7890	7890	7890	0
421	20231228	121200	507425650	7890	7890	7890	7890	0
422	20231228	121100	507425650	7890	7890	7890	7890	0
423	20231228	121000	507425650	7890	7880	7890	7880	17
424	20231228	120900	507291570	7880	7880	7880	7880	0
425	20231228	120800	507291570	7880	7880	7880	7880	0
426	20231228	120700	507291570	7880	7880	7880	7880	244
427	20231228	120600	505368850	7890	7880	7890	7880	556
428	20231228	120500	500982670	7890	7890	7890	7890	10
429	20231228	120400	500903770	7890	7890	7890	7890	12
430	20231228	120300	500809090	7880	7880	7880	7880	0
431	20231228	120200	500809090	7880	7880	7880	7880	650
432	20231228	120100	495687090	7880	7890	7890	7880	583
433	20231228	120000	491093000	7880	7880	7880	7880	0
434	20231228	115900	491093000	7880	7880	7880	7880	1400
435	20231228	115800	480061000	7880	7880	7880	7880	139
436	20231228	115700	478965680	7880	7880	7880	7880	0
437	20231228	115600	478965680	7880	7880	7880	7880	103
438	20231228	115500	478154040	7880	7880	7880	7880	202
439	20231228	115400	476562280	7890	7890	7890	7890	20
440	20231228	115300	476404480	7890	7890	7890	7890	0
441	20231228	115200	476404480	7890	7890	7890	7890	55
442	20231228	115100	475970530	7890	7890	7890	7890	1
443	20231228	115000	475962640	7890	7890	7890	7890	5
444	20231228	114900	475923190	7890	7880	7890	7880	199
445	20231228	114800	474354970	7880	7880	7880	7880	501
446	20231228	114700	470407090	7870	7880	7880	7870	25
447	20231228	114600	470210130	7870	7870	7870	7870	276
448	20231228	114500	468038010	7870	7880	7880	7870	26
449	20231228	114400	467833140	7870	7880	7880	7870	142
450	20231228	114300	466715350	7880	7880	7880	7880	13
451	20231228	114200	466612910	7880	7880	7880	7880	126
452	20231228	114100	465620030	7880	7880	7880	7880	2
453	20231228	114000	465604270	7880	7880	7880	7880	98
454	20231228	113900	464832030	7880	7880	7880	7880	1000
455	20231228	113800	456952030	7880	7880	7880	7880	0
456	20231228	113700	456952030	7880	7880	7880	7880	1300
457	20231228	113600	446708030	7890	7880	7890	7880	104
458	20231228	113500	445888470	7890	7890	7890	7890	0
459	20231228	113400	445888470	7890	7880	7890	7880	1933
460	20231228	113300	430656330	7880	7880	7880	7880	0
461	20231228	113200	430656330	7880	7890	7890	7880	337
462	20231228	113100	428000740	7880	7890	7890	7880	399
463	20231228	113000	424856610	7890	7880	7890	7880	3061
464	20231228	112900	400734820	7880	7880	7880	7880	2
465	20231228	112800	400719060	7880	7880	7880	7880	0
466	20231228	112700	400719060	7880	7880	7880	7880	0
467	20231228	112600	400719060	7880	7880	7880	7880	1
468	20231228	112500	400711180	7880	7880	7880	7880	0
469	20231228	112400	400711180	7880	7880	7880	7880	0
470	20231228	112300	400711180	7880	7890	7890	7880	30
471	20231228	112200	400474580	7880	7880	7880	7880	100
472	20231228	112100	399686580	7880	7880	7880	7880	0
473	20231228	112000	399686580	7880	7880	7880	7880	2030
474	20231228	111900	383690180	7890	7880	7890	7880	648
475	20231228	111800	378577730	7890	7890	7900	7890	576
476	20231228	111700	374032550	7890	7890	7890	7890	1030
477	20231228	111600	365905850	7890	7900	7900	7890	51
478	20231228	111500	365503450	7880	7880	7880	7880	0
479	20231228	111400	365503450	7880	7880	7880	7880	172
480	20231228	111300	364148090	7880	7900	7900	7880	416
481	20231228	111200	360869340	7900	7890	7900	7890	1605
482	20231228	111100	348205300	7890	7890	7890	7890	5
483	20231228	111000	348165850	7890	7890	7890	7890	10
484	20231228	110900	348086950	7890	7890	7890	7890	10
485	20231228	110800	348008050	7880	7880	7880	7880	0
486	20231228	110700	348008050	7880	7890	7890	7880	225
487	20231228	110600	346234800	7880	7890	7890	7880	101
488	20231228	110500	345438910	7870	7880	7880	7870	573
489	20231228	110400	340926760	7890	7890	7890	7890	50
490	20231228	110300	340532260	7870	7870	7870	7870	0
491	20231228	110200	340532260	7870	7880	7880	7870	1083
492	20231228	110100	332007550	7880	7880	7880	7880	237
493	20231228	110000	330139990	7890	7890	7890	7890	16
494	20231228	105900	330013750	7880	7880	7880	7880	233
495	20231228	105800	328177710	7880	7880	7880	7870	898
496	20231228	105700	321101480	7880	7890	7890	7880	172
497	20231228	105600	319744420	7890	7900	7900	7890	19
498	20231228	105500	319594500	7890	7890	7890	7890	0
499	20231228	105400	319594500	7890	7890	7890	7890	12
500	20231228	105300	319499820	7900	7900	7900	7900	0
501	20231228	105200	319499820	7900	7890	7900	7890	110
502	20231228	105100	318631820	7890	7890	7890	7890	111
503	20231228	105000	317756030	7890	7890	7890	7890	4
504	20231228	104900	317724470	7890	7890	7890	7890	0
505	20231228	104800	317724470	7890	7890	7890	7890	1207
506	20231228	104700	308201240	7890	7890	7890	7890	20
507	20231228	104600	308043440	7890	7890	7890	7890	59
508	20231228	104500	307577930	7890	7890	7890	7890	0
509	20231228	104400	307577930	7890	7890	7890	7890	0
510	20231228	104300	307577930	7890	7890	7890	7890	0
511	20231228	104200	307577930	7890	7890	7890	7890	0
512	20231228	104100	307577930	7890	7890	7890	7890	0
513	20231228	104000	307577930	7890	7890	7890	7890	0
514	20231228	103900	307577930	7890	7890	7890	7890	100
515	20231228	103800	306788930	7890	7900	7900	7890	210
516	20231228	103700	305131930	7900	7900	7900	7900	726
517	20231228	103600	299396530	7900	7890	7900	7890	1089
518	20231228	103500	290793850	7890	7890	7890	7890	0
519	20231228	103400	290793850	7890	7890	7890	7890	0
520	20231228	103300	290793850	7890	7890	7890	7890	1
521	20231228	103200	290785960	7880	7880	7880	7880	0
522	20231228	103100	290785960	7880	7880	7880	7880	0
523	20231228	103000	290785960	7880	7880	7880	7880	9
524	20231228	102900	290715040	7880	7880	7880	7880	0
525	20231228	102800	290715040	7880	7890	7890	7880	50
526	20231228	102700	290320930	7890	7890	7890	7890	33
527	20231228	102600	290060560	7890	7890	7890	7890	87
528	20231228	102500	289374130	7880	7890	7890	7880	744
529	20231228	102400	283504370	7890	7880	7890	7880	44
530	20231228	102300	283157570	7890	7890	7890	7890	13
531	20231228	102200	283055000	7890	7890	7890	7890	75
532	20231228	102100	282463250	7890	7890	7890	7890	50
533	20231228	102000	282068750	7880	7880	7880	7880	0
534	20231228	101900	282068750	7880	7880	7880	7880	0
535	20231228	101800	282068750	7880	7880	7880	7880	521
536	20231228	101700	277963270	7880	7880	7880	7880	137
537	20231228	101600	276883710	7890	7890	7890	7890	11
538	20231228	101500	276796920	7880	7890	7890	7880	151
539	20231228	101400	275605540	7890	7890	7890	7890	6
540	20231228	101300	275558200	7890	7890	7890	7890	4
541	20231228	101200	275526640	7870	7880	7880	7870	1803
542	20231228	101100	261331180	7880	7890	7890	7880	47
543	20231228	101000	260960810	7890	7890	7890	7890	0
544	20231228	100900	260960810	7890	7890	7890	7890	315
545	20231228	100800	258475460	7900	7900	7900	7900	53
546	20231228	100700	258056760	7900	7900	7900	7900	19
547	20231228	100600	257906660	7900	7900	7900	7900	0
548	20231228	100500	257906660	7900	7900	7900	7900	1
549	20231228	100400	257898760	7890	7900	7900	7890	30
550	20231228	100300	257661960	7900	7900	7900	7900	0
551	20231228	100200	257661960	7900	7900	7900	7900	1
552	20231228	100100	257654060	7900	7900	7900	7900	0
553	20231228	100000	257654060	7900	7900	7900	7900	192
554	20231228	095900	256137260	7900	7900	7900	7900	6
555	20231228	095800	256089860	7900	7900	7900	7900	352
556	20231228	095700	253309060	7900	7900	7900	7900	1
557	20231228	095600	253301160	7880	7880	7880	7880	10
558	20231228	095500	253222360	7880	7880	7880	7880	192
559	20231228	095400	251709400	7880	7890	7890	7880	149
560	20231228	095300	250535270	7880	7880	7880	7880	1
561	20231228	095200	250527390	7880	7880	7880	7880	0
562	20231228	095100	250527390	7880	7880	7880	7880	343
563	20231228	095000	247824550	7880	7890	7890	7880	108
564	20231228	094900	246973430	7890	7890	7890	7890	30
565	20231228	094800	246736730	7900	7900	7900	7900	0
566	20231228	094700	246736730	7900	7900	7900	7900	2
567	20231228	094600	246720930	7900	7900	7900	7900	23
568	20231228	094500	246539230	7870	7870	7870	7870	0
569	20231228	094400	246539230	7870	7880	7880	7870	2897
570	20231228	094300	223730430	7880	7880	7880	7880	0
571	20231228	094200	223730430	7880	7880	7880	7880	30
572	20231228	094100	223494030	7880	7880	7880	7880	1500
573	20231228	094000	211674030	7880	7880	7890	7880	160
574	20231228	093900	210412230	7880	7880	7880	7880	1000
575	20231228	093800	202532230	7910	7910	7910	7910	0
576	20231228	093700	202532230	7910	7910	7910	7910	6
577	20231228	093600	202484770	7880	7880	7880	7880	0
578	20231228	093500	202484770	7880	7880	7890	7880	1562
579	20231228	093400	190176200	7880	7920	7920	7880	3082
580	20231228	093300	165854840	7920	7930	7930	7920	21
581	20231228	093200	165688320	7930	7930	7930	7930	31
582	20231228	093100	165442490	7930	7890	7930	7890	1310
583	20231228	093000	155082460	7890	7890	7890	7890	3
584	20231228	092900	155058790	7900	7900	7900	7900	10
585	20231228	092800	154979790	7900	7900	7900	7900	1
586	20231228	092700	154971890	7890	7890	7890	7890	99
587	20231228	092600	154190780	7880	7890	7890	7880	50
588	20231228	092500	153796350	7880	7890	7890	7880	88
589	20231228	092400	153102760	7900	7900	7900	7900	749
590	20231228	092300	147185660	7910	7900	7910	7900	603
591	20231228	092200	142418910	7900	7870	7900	7870	3020
592	20231228	092100	118607800	7870	7860	7870	7860	36
593	20231228	092000	118324730	7860	7880	7880	7860	3337
594	20231228	091900	92069900	7900	7880	7900	7880	800
595	20231228	091800	85759900	7880	7890	7890	7880	1428
596	20231228	091700	74502160	7890	7900	7900	7880	1231
597	20231228	091600	64789530	7900	7900	7900	7890	685
598	20231228	091500	59383340	7900	7900	7900	7900	792
599	20231228	091400	53126540	7900	7910	7910	7900	201
600	20231228	091300	51538630	7910	7890	7910	7890	319
601	20231228	091200	49021660	7910	7890	7910	7890	873
602	20231228	091100	42128790	7900	7880	7900	7880	31
603	20231228	091000	41884490	7900	7890	7900	7880	525
604	20231228	090900	37747230	7880	7890	7890	7880	208
605	20231228	090800	36106410	7890	7890	7890	7880	287
606	20231228	090700	33841990	7890	7890	7890	7880	676
607	20231228	090600	28514370	7890	7900	7900	7890	356
608	20231228	090500	25705510	7900	7890	7900	7890	483
609	20231228	090400	21894630	7890	7890	7890	7890	40
610	20231228	090300	21579030	7890	7890	7890	7880	65
611	20231228	090200	21066420	7890	7890	7890	7890	131
612	20231228	090100	20032830	7910	7900	7910	7870	125
613	20231228	090000	19045370	7910	7880	7910	7870	2271