KissMeData/019210/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190500	586910500	5750	5750	5750	5750	460
3	20231228	190400	586910500	5750	5750	5750	5750	0
4	20231228	190300	586910500	5750	5750	5750	5750	0
5	20231228	190200	586910500	5750	5750	5750	5750	0
6	20231228	190100	586910500	5750	5750	5750	5750	0
7	20231228	190000	586910500	5750	5750	5750	5750	0
8	20231228	185900	586910500	5750	5750	5750	5750	0
9	20231228	185800	586910500	5750	5750	5750	5750	0
10	20231228	185700	586910500	5750	5750	5750	5750	0
11	20231228	185600	586910500	5750	5750	5750	5750	0
12	20231228	185500	586910500	5750	5750	5750	5750	0
13	20231228	185400	586910500	5750	5750	5750	5750	0
14	20231228	185300	586910500	5750	5750	5750	5750	0
15	20231228	185200	586910500	5750	5750	5750	5750	0
16	20231228	185100	586910500	5750	5750	5750	5750	0
17	20231228	185000	586910500	5750	5750	5750	5750	0
18	20231228	184900	586910500	5750	5750	5750	5750	0
19	20231228	184800	586910500	5750	5750	5750	5750	0
20	20231228	184700	586910500	5750	5750	5750	5750	0
21	20231228	184600	586910500	5750	5750	5750	5750	0
22	20231228	184500	586910500	5750	5750	5750	5750	0
23	20231228	184400	586910500	5750	5750	5750	5750	0
24	20231228	184300	586910500	5750	5750	5750	5750	0
25	20231228	184200	586910500	5750	5750	5750	5750	0
26	20231228	184100	586910500	5750	5750	5750	5750	0
27	20231228	184000	586910500	5750	5750	5750	5750	0
28	20231228	183900	586910500	5750	5750	5750	5750	0
29	20231228	183800	586910500	5750	5750	5750	5750	0
30	20231228	183700	586910500	5750	5750	5750	5750	0
31	20231228	183600	586910500	5750	5750	5750	5750	0
32	20231228	183500	586910500	5750	5750	5750	5750	460
33	20231228	183400	586910500	5750	5750	5750	5750	0
34	20231228	183300	586910500	5750	5750	5750	5750	0
35	20231228	183200	586910500	5750	5750	5750	5750	0
36	20231228	183100	586910500	5750	5750	5750	5750	0
37	20231228	183000	586910500	5750	5750	5750	5750	0
38	20231228	182900	586910500	5750	5750	5750	5750	0
39	20231228	182800	586910500	5750	5750	5750	5750	0
40	20231228	182700	586910500	5750	5750	5750	5750	0
41	20231228	182600	586910500	5750	5750	5750	5750	0
42	20231228	182500	586910500	5750	5750	5750	5750	0
43	20231228	182400	586910500	5750	5750	5750	5750	0
44	20231228	182300	586910500	5750	5750	5750	5750	0
45	20231228	182200	586910500	5750	5750	5750	5750	0
46	20231228	182100	586910500	5750	5750	5750	5750	0
47	20231228	182000	586910500	5750	5750	5750	5750	0
48	20231228	181900	586910500	5750	5750	5750	5750	0
49	20231228	181800	586910500	5750	5750	5750	5750	0
50	20231228	181700	586910500	5750	5750	5750	5750	0
51	20231228	181600	586910500	5750	5750	5750	5750	0
52	20231228	181500	586910500	5750	5750	5750	5750	0
53	20231228	181400	586910500	5750	5750	5750	5750	0
54	20231228	181300	586910500	5750	5750	5750	5750	0
55	20231228	181200	586910500	5750	5750	5750	5750	0
56	20231228	181100	586910500	5750	5750	5750	5750	0
57	20231228	181000	586910500	5750	5750	5750	5750	0
58	20231228	180900	586910500	5750	5750	5750	5750	0
59	20231228	180800	586910500	5750	5750	5750	5750	0
60	20231228	180700	586910500	5750	5750	5750	5750	0
61	20231228	180600	586910500	5750	5750	5750	5750	0
62	20231228	180500	586910500	5750	5750	5750	5750	460
63	20231228	180400	586910500	5750	5750	5750	5750	0
64	20231228	180300	586910500	5750	5750	5750	5750	0
65	20231228	180200	586910500	5750	5750	5750	5750	0
66	20231228	180100	586910500	5750	5750	5750	5750	0
67	20231228	180000	586910500	5750	5750	5750	5750	0
68	20231228	175900	586910500	5750	5750	5750	5750	0
69	20231228	175800	586910500	5750	5750	5750	5750	0
70	20231228	175700	586910500	5750	5750	5750	5750	0
71	20231228	175600	586910500	5750	5750	5750	5750	0
72	20231228	175500	586910500	5750	5750	5750	5750	0
73	20231228	175400	586910500	5750	5750	5750	5750	0
74	20231228	175300	586910500	5750	5750	5750	5750	0
75	20231228	175200	586910500	5750	5750	5750	5750	0
76	20231228	175100	586910500	5750	5750	5750	5750	0
77	20231228	175000	586910500	5750	5750	5750	5750	0
78	20231228	174900	586910500	5750	5750	5750	5750	0
79	20231228	174800	586910500	5750	5750	5750	5750	0
80	20231228	174700	586910500	5750	5750	5750	5750	0
81	20231228	174600	586910500	5750	5750	5750	5750	0
82	20231228	174500	586910500	5750	5750	5750	5750	0
83	20231228	174400	586910500	5750	5750	5750	5750	0
84	20231228	174300	586910500	5750	5750	5750	5750	0
85	20231228	174200	586910500	5750	5750	5750	5750	0
86	20231228	174100	586910500	5750	5750	5750	5750	0
87	20231228	174000	586910500	5750	5750	5750	5750	0
88	20231228	173900	586910500	5750	5750	5750	5750	0
89	20231228	173800	586910500	5750	5750	5750	5750	0
90	20231228	173700	586910500	5750	5750	5750	5750	0
91	20231228	173600	586910500	5750	5750	5750	5750	0
92	20231228	173500	586910500	5750	5750	5750	5750	460
93	20231228	173400	586910500	5750	5750	5750	5750	0
94	20231228	173300	586910500	5750	5750	5750	5750	0
95	20231228	173200	586910500	5750	5750	5750	5750	0
96	20231228	173100	586910500	5750	5750	5750	5750	0
97	20231228	173000	586910500	5750	5750	5750	5750	0
98	20231228	172900	586910500	5750	5750	5750	5750	0
99	20231228	172800	586910500	5750	5750	5750	5750	0
100	20231228	172700	586910500	5750	5750	5750	5750	0
101	20231228	172600	586910500	5750	5750	5750	5750	0
102	20231228	172500	586910500	5750	5750	5750	5750	0
103	20231228	172400	586910500	5750	5750	5750	5750	0
104	20231228	172300	586910500	5750	5750	5750	5750	0
105	20231228	172200	586910500	5750	5750	5750	5750	0
106	20231228	172100	586910500	5750	5750	5750	5750	0
107	20231228	172000	586910500	5750	5750	5750	5750	0
108	20231228	171900	586910500	5750	5750	5750	5750	0
109	20231228	171800	586910500	5750	5750	5750	5750	0
110	20231228	171700	586910500	5750	5750	5750	5750	0
111	20231228	171600	586910500	5750	5750	5750	5750	0
112	20231228	171500	586910500	5750	5750	5750	5750	0
113	20231228	171400	586910500	5750	5750	5750	5750	0
114	20231228	171300	586910500	5750	5750	5750	5750	0
115	20231228	171200	586910500	5750	5750	5750	5750	0
116	20231228	171100	586910500	5750	5750	5750	5750	0
117	20231228	171000	586910500	5750	5750	5750	5750	0
118	20231228	170900	586910500	5750	5750	5750	5750	0
119	20231228	170800	586910500	5750	5750	5750	5750	0
120	20231228	170700	586910500	5750	5750	5750	5750	0
121	20231228	170600	586910500	5750	5750	5750	5750	0
122	20231228	170500	586910500	5750	5750	5750	5750	460
123	20231228	170400	586910500	5750	5750	5750	5750	0
124	20231228	170300	586910500	5750	5750	5750	5750	0
125	20231228	170200	586910500	5750	5750	5750	5750	0
126	20231228	170100	586910500	5750	5750	5750	5750	0
127	20231228	170000	586910500	5750	5750	5750	5750	0
128	20231228	165900	586910500	5750	5750	5750	5750	0
129	20231228	165800	586910500	5750	5750	5750	5750	0
130	20231228	165700	586910500	5750	5750	5750	5750	0
131	20231228	165600	586910500	5750	5750	5750	5750	0
132	20231228	165500	586910500	5750	5750	5750	5750	0
133	20231228	165400	586910500	5750	5750	5750	5750	0
134	20231228	165300	586910500	5750	5750	5750	5750	0
135	20231228	165200	586910500	5750	5750	5750	5750	0
136	20231228	165100	586910500	5750	5750	5750	5750	0
137	20231228	165000	586910500	5750	5750	5750	5750	0
138	20231228	164900	586910500	5750	5750	5750	5750	0
139	20231228	164800	586910500	5750	5750	5750	5750	0
140	20231228	164700	586910500	5750	5750	5750	5750	0
141	20231228	164600	586910500	5750	5750	5750	5750	0
142	20231228	164500	586910500	5750	5750	5750	5750	0
143	20231228	164400	586910500	5750	5750	5750	5750	0
144	20231228	164300	586910500	5750	5750	5750	5750	0
145	20231228	164200	586910500	5750	5750	5750	5750	0
146	20231228	164100	586910500	5750	5750	5750	5750	0
147	20231228	164000	586910500	5750	5750	5750	5750	0
148	20231228	163900	586910500	5750	5750	5750	5750	0
149	20231228	163800	586910500	5750	5750	5750	5750	0
150	20231228	163700	586910500	5750	5750	5750	5750	0
151	20231228	163600	586910500	5750	5750	5750	5750	0
152	20231228	163500	586910500	5750	5750	5750	5750	460
153	20231228	163400	586910500	5750	5750	5750	5750	0
154	20231228	163300	586910500	5750	5750	5750	5750	0
155	20231228	163200	586910500	5750	5750	5750	5750	0
156	20231228	163100	586910500	5750	5750	5750	5750	0
157	20231228	163000	586910500	5750	5750	5750	5750	0
158	20231228	162900	586910500	5750	5750	5750	5750	0
159	20231228	162800	586910500	5750	5750	5750	5750	0
160	20231228	162700	586910500	5750	5750	5750	5750	0
161	20231228	162600	586910500	5750	5750	5750	5750	0
162	20231228	162500	586910500	5750	5750	5750	5750	0
163	20231228	162400	586910500	5750	5750	5750	5750	0
164	20231228	162300	586910500	5750	5750	5750	5750	0
165	20231228	162200	586910500	5750	5750	5750	5750	0
166	20231228	162100	586910500	5750	5750	5750	5750	0
167	20231228	162000	586910500	5750	5750	5750	5750	0
168	20231228	161900	586910500	5750	5750	5750	5750	0
169	20231228	161800	586910500	5750	5750	5750	5750	0
170	20231228	161700	586910500	5750	5750	5750	5750	0
171	20231228	161600	586910500	5750	5750	5750	5750	0
172	20231228	161500	586910500	5750	5750	5750	5750	0
173	20231228	161400	586910500	5750	5750	5750	5750	0
174	20231228	161300	586910500	5750	5750	5750	5750	0
175	20231228	161200	586910500	5750	5750	5750	5750	0
176	20231228	161100	586910500	5750	5750	5750	5750	0
177	20231228	161000	586910500	5750	5750	5750	5750	0
178	20231228	160900	586910500	5750	5750	5750	5750	0
179	20231228	160800	586910500	5750	5750	5750	5750	0
180	20231228	160700	586910500	5750	5750	5750	5750	0
181	20231228	160600	586910500	5750	5750	5750	5750	0
182	20231228	160500	586910500	5750	5750	5750	5750	460
183	20231228	160400	586910500	5750	5750	5750	5750	0
184	20231228	160300	586910500	5750	5750	5750	5750	0
185	20231228	160200	586910500	5750	5750	5750	5750	0
186	20231228	160100	586910500	5750	5750	5750	5750	0
187	20231228	160000	586910500	5750	5750	5750	5750	0
188	20231228	155900	586910500	5750	5750	5750	5750	0
189	20231228	155800	586910500	5750	5750	5750	5750	0
190	20231228	155700	586910500	5750	5750	5750	5750	0
191	20231228	155600	586910500	5750	5750	5750	5750	0
192	20231228	155500	586910500	5750	5750	5750	5750	0
193	20231228	155400	586910500	5750	5750	5750	5750	0
194	20231228	155300	586910500	5750	5750	5750	5750	0
195	20231228	155200	586910500	5750	5750	5750	5750	0
196	20231228	155100	586910500	5750	5750	5750	5750	0
197	20231228	155000	586910500	5750	5750	5750	5750	0
198	20231228	154900	586910500	5750	5750	5750	5750	0
199	20231228	154800	586910500	5750	5750	5750	5750	0
200	20231228	154700	586910500	5750	5750	5750	5750	0
201	20231228	154600	586910500	5750	5750	5750	5750	0
202	20231228	154500	586910500	5750	5750	5750	5750	0
203	20231228	154400	586910500	5750	5750	5750	5750	0
204	20231228	154300	586910500	5750	5750	5750	5750	0
205	20231228	154200	586910500	5750	5750	5750	5750	0
206	20231228	154100	586910500	5750	5750	5750	5750	0
207	20231228	154000	586910500	5750	5750	5750	5750	0
208	20231228	153900	586910500	5750	5750	5750	5750	0
209	20231228	153800	586910500	5750	5750	5750	5750	0
210	20231228	153700	586910500	5750	5750	5750	5750	0
211	20231228	153600	586910500	5750	5750	5750	5750	0
212	20231228	153500	586910500	5750	5750	5750	5750	460
213	20231228	153400	586910500	5750	5750	5750	5750	0
214	20231228	153300	586910500	5750	5750	5750	5750	0
215	20231228	153200	586910500	5750	5750	5750	5750	0
216	20231228	153100	586910500	5750	5750	5750	5750	0
217	20231228	153000	586910500	5750	5750	5750	5750	460
218	20231228	152900	584265500	5750	5750	5750	5750	0
219	20231228	152800	584265500	5750	5750	5750	5750	0
220	20231228	152700	584265500	5750	5750	5750	5750	0
221	20231228	152600	584265500	5750	5750	5750	5750	0
222	20231228	152500	584265500	5750	5750	5750	5750	0
223	20231228	152400	584265500	5750	5750	5750	5750	0
224	20231228	152300	584265500	5750	5750	5750	5750	0
225	20231228	152200	584265500	5750	5750	5750	5750	0
226	20231228	152100	584265500	5750	5750	5750	5750	0
227	20231228	152000	584265500	5750	5750	5750	5750	0
228	20231228	151900	584265500	5750	5750	5750	5750	24
229	20231228	151800	584127500	5750	5740	5750	5730	45
230	20231228	151700	583869270	5750	5750	5750	5730	94
231	20231228	151600	583329410	5730	5740	5740	5730	83
232	20231228	151500	582853110	5740	5740	5740	5730	210
233	20231228	151400	581647720	5730	5730	5730	5730	0
234	20231228	151300	581647720	5730	5730	5730	5730	20
235	20231228	151200	581533120	5740	5740	5740	5740	1
236	20231228	151100	581527380	5750	5740	5750	5740	3
237	20231228	151000	581510150	5730	5740	5740	5730	1172
238	20231228	150900	574793550	5740	5740	5740	5740	948
239	20231228	150800	569352030	5740	5740	5740	5740	10
240	20231228	150700	569294630	5740	5730	5740	5730	31
241	20231228	150600	569116980	5740	5740	5740	5740	4
242	20231228	150500	569094020	5730	5740	5740	5730	551
243	20231228	150400	565936440	5740	5740	5740	5740	202
244	20231228	150300	564776960	5740	5740	5740	5740	100
245	20231228	150200	564202960	5740	5740	5740	5740	3
246	20231228	150100	564185740	5740	5740	5740	5740	0
247	20231228	150000	564185740	5740	5740	5740	5740	10
248	20231228	145900	564128340	5740	5730	5740	5730	279
249	20231228	145800	562529540	5740	5740	5740	5740	10
250	20231228	145700	562472140	5740	5740	5740	5740	58
251	20231228	145600	562139220	5740	5740	5740	5740	20
252	20231228	145500	562024420	5740	5740	5740	5740	3
253	20231228	145400	562007200	5740	5740	5740	5730	501
254	20231228	145300	559135460	5740	5740	5740	5740	1
255	20231228	145200	559129720	5740	5740	5740	5740	0
256	20231228	145100	559129720	5740	5740	5740	5740	0
257	20231228	145000	559129720	5740	5740	5740	5740	0
258	20231228	144900	559129720	5740	5740	5740	5740	60
259	20231228	144800	558785320	5740	5740	5740	5740	51
260	20231228	144700	558492580	5730	5730	5730	5730	623
261	20231228	144600	554922790	5720	5730	5730	5720	3003
262	20231228	144500	537743330	5740	5740	5740	5740	2
263	20231228	144400	537731850	5740	5730	5740	5720	1011
264	20231228	144300	531947550	5740	5740	5740	5740	12
265	20231228	144200	531878670	5730	5730	5730	5730	890
266	20231228	144100	526778970	5740	5740	5740	5740	102
267	20231228	144000	526193490	5740	5730	5740	5730	601
268	20231228	143900	522749750	5730	5730	5730	5730	150
269	20231228	143800	521890250	5730	5730	5730	5730	0
270	20231228	143700	521890250	5730	5730	5730	5730	60
271	20231228	143600	521546450	5730	5730	5730	5730	100
272	20231228	143500	520973450	5740	5730	5740	5730	154
273	20231228	143400	520091020	5730	5730	5730	5730	983
274	20231228	143300	514458430	5740	5740	5740	5740	20
275	20231228	143200	514343630	5740	5740	5740	5740	408
276	20231228	143100	512001710	5740	5740	5740	5740	1
277	20231228	143000	511995970	5730	5720	5730	5720	1494
278	20231228	142900	503440350	5730	5730	5740	5730	2024
279	20231228	142800	491842820	5750	5750	5750	5750	0
280	20231228	142700	491842820	5750	5750	5750	5750	0
281	20231228	142600	491842820	5750	5750	5750	5750	0
282	20231228	142500	491842820	5750	5750	5750	5750	2
283	20231228	142400	491831320	5730	5740	5740	5730	5189
284	20231228	142300	462077730	5740	5750	5750	5740	500
285	20231228	142200	459206310	5760	5760	5760	5760	0
286	20231228	142100	459206310	5760	5750	5760	5750	500
287	20231228	142000	456328550	5750	5750	5750	5750	78
288	20231228	141900	455880050	5760	5760	5760	5760	1
289	20231228	141800	455874290	5750	5750	5750	5750	40
290	20231228	141700	455644290	5760	5760	5760	5760	1
291	20231228	141600	455638530	5760	5760	5760	5760	0
292	20231228	141500	455638530	5760	5760	5760	5760	7
293	20231228	141400	455598210	5770	5770	5770	5770	0
294	20231228	141300	455598210	5770	5770	5770	5770	0
295	20231228	141200	455598210	5770	5770	5770	5770	1
296	20231228	141100	455592440	5750	5750	5750	5750	0
297	20231228	141000	455592440	5750	5750	5770	5750	6165
298	20231228	140900	420083690	5750	5750	5750	5750	217
299	20231228	140800	418835940	5750	5750	5750	5750	5
300	20231228	140700	418807190	5750	5750	5750	5750	45
301	20231228	140600	418548440	5760	5750	5760	5750	16
302	20231228	140500	418456430	5740	5740	5740	5740	2
303	20231228	140400	418444950	5750	5750	5750	5750	0
304	20231228	140300	418444950	5750	5750	5750	5750	453
305	20231228	140200	415840200	5740	5740	5740	5740	10
306	20231228	140100	415782800	5750	5740	5750	5740	501
307	20231228	140000	412907050	5750	5750	5750	5750	52
308	20231228	135900	412608050	5750	5750	5750	5750	2514
309	20231228	135800	398152550	5750	5750	5750	5750	600
310	20231228	135700	394702550	5750	5740	5750	5740	501
311	20231228	135600	391826710	5740	5740	5740	5740	2581
312	20231228	135500	377011770	5740	5740	5740	5740	0
313	20231228	135400	377011770	5740	5750	5750	5740	247
314	20231228	135300	375593480	5740	5740	5740	5740	130
315	20231228	135200	374847280	5740	5740	5740	5740	1470
316	20231228	135100	366409480	5750	5750	5750	5740	103
317	20231228	135000	365818230	5750	5750	5750	5750	0
318	20231228	134900	365818230	5750	5750	5750	5750	167
319	20231228	134800	364857980	5750	5740	5750	5740	727
320	20231228	134700	360684490	5750	5750	5750	5750	50
321	20231228	134600	360396990	5750	5750	5750	5750	154
322	20231228	134500	359511490	5750	5750	5750	5750	56
323	20231228	134400	359189490	5750	5750	5750	5750	110
324	20231228	134300	358556990	5750	5750	5750	5750	136
325	20231228	134200	357774990	5750	5750	5750	5750	290
326	20231228	134100	356107490	5750	5750	5750	5750	34
327	20231228	134000	355911990	5750	5750	5750	5750	10
328	20231228	133900	355854490	5750	5750	5760	5750	448
329	20231228	133800	353278450	5770	5760	5770	5750	226
330	20231228	133700	351978910	5760	5760	5770	5750	7222
331	20231228	133600	310436740	5780	5770	5780	5770	11
332	20231228	133500	310373260	5780	5780	5780	5780	0
333	20231228	133400	310373260	5780	5780	5780	5780	1
334	20231228	133300	310367480	5780	5780	5780	5780	0
335	20231228	133200	310367480	5780	5780	5780	5780	0
336	20231228	133100	310367480	5780	5780	5780	5780	2
337	20231228	133000	310355920	5780	5780	5780	5780	0
338	20231228	132900	310355920	5780	5780	5780	5760	98
339	20231228	132800	309790680	5770	5770	5780	5770	51
340	20231228	132700	309496400	5780	5780	5780	5780	21
341	20231228	132600	309375020	5780	5770	5780	5770	21
342	20231228	132500	309253840	5780	5780	5780	5780	0
343	20231228	132400	309253840	5780	5780	5780	5780	0
344	20231228	132300	309253840	5780	5780	5780	5770	7
345	20231228	132200	309213430	5770	5770	5780	5770	12
346	20231228	132100	309144180	5770	5770	5770	5770	30
347	20231228	132000	308971080	5770	5770	5770	5760	106
348	20231228	131900	308360410	5770	5770	5770	5770	0
349	20231228	131800	308360410	5770	5770	5770	5770	5
350	20231228	131700	308331560	5780	5780	5780	5780	100
351	20231228	131600	307753560	5780	5760	5780	5760	70
352	20231228	131500	307350340	5780	5780	5780	5770	4
353	20231228	131400	307327230	5780	5760	5780	5760	1429
354	20231228	131300	299096170	5780	5780	5780	5780	0
355	20231228	131200	299096170	5780	5780	5780	5780	17
356	20231228	131100	298997910	5780	5760	5780	5760	3
357	20231228	131000	298980610	5780	5780	5780	5780	0
358	20231228	130900	298980610	5780	5780	5780	5780	20
359	20231228	130800	298865010	5780	5780	5780	5780	258
360	20231228	130700	297373770	5780	5780	5780	5780	0
361	20231228	130600	297373770	5780	5780	5780	5780	0
362	20231228	130500	297373770	5780	5770	5780	5770	11
363	20231228	130400	297310290	5780	5780	5780	5760	115
364	20231228	130300	296647770	5780	5760	5780	5760	894
365	20231228	130200	291498310	5780	5780	5780	5780	10
366	20231228	130100	291440510	5780	5780	5780	5780	0
367	20231228	130000	291440510	5780	5780	5780	5780	0
368	20231228	125900	291440510	5780	5760	5780	5760	2001
369	20231228	125800	279914730	5780	5780	5780	5780	3
370	20231228	125700	279897390	5780	5760	5780	5760	2
371	20231228	125600	279885850	5780	5780	5780	5780	3
372	20231228	125500	279868510	5780	5780	5780	5770	203
373	20231228	125400	278697170	5780	5780	5780	5770	14
374	20231228	125300	278616350	5760	5760	5760	5760	63
375	20231228	125200	278253470	5780	5770	5780	5770	4
376	20231228	125100	278230380	5780	5780	5780	5780	0
377	20231228	125000	278230380	5780	5780	5780	5780	0
378	20231228	124900	278230380	5780	5780	5780	5780	0
379	20231228	124800	278230380	5780	5780	5780	5780	42
380	20231228	124700	277987620	5780	5770	5780	5770	333
381	20231228	124600	276066030	5770	5770	5770	5770	122
382	20231228	124500	275362090	5770	5770	5770	5770	3
383	20231228	124400	275344780	5770	5770	5770	5770	110
384	20231228	124300	274710080	5770	5770	5770	5770	12
385	20231228	124200	274640840	5770	5780	5780	5770	1586
386	20231228	124100	265489230	5780	5780	5780	5780	1
387	20231228	124000	265483450	5780	5780	5780	5770	1400
388	20231228	123900	257405400	5780	5780	5780	5780	0
389	20231228	123800	257405400	5780	5780	5780	5780	0
390	20231228	123700	257405400	5780	5780	5780	5780	43
391	20231228	123600	257156860	5780	5780	5780	5780	500
392	20231228	123500	254266860	5780	5780	5780	5780	5
393	20231228	123400	254237960	5780	5780	5780	5780	13
394	20231228	123300	254162820	5780	5780	5780	5780	0
395	20231228	123200	254162820	5780	5780	5780	5780	55
396	20231228	123100	253844920	5780	5780	5780	5780	5
397	20231228	123000	253816020	5780	5780	5780	5780	35
398	20231228	122900	253613720	5780	5770	5780	5770	81
399	20231228	122800	253146340	5780	5780	5780	5780	0
400	20231228	122700	253146340	5780	5780	5780	5780	256
401	20231228	122600	251666660	5790	5790	5790	5790	0
402	20231228	122500	251666660	5790	5780	5790	5780	701
403	20231228	122400	247612130	5790	5790	5790	5780	16
404	20231228	122300	247519540	5790	5790	5790	5790	5
405	20231228	122200	247490590	5790	5790	5790	5790	0
406	20231228	122100	247490590	5790	5790	5790	5790	0
407	20231228	122000	247490590	5790	5790	5790	5790	0
408	20231228	121900	247490590	5790	5780	5790	5780	12
409	20231228	121800	247421210	5780	5780	5780	5780	1032
410	20231228	121700	241456250	5790	5790	5790	5790	5
411	20231228	121600	241427300	5790	5790	5790	5790	0
412	20231228	121500	241427300	5790	5790	5790	5790	0
413	20231228	121400	241427300	5790	5790	5790	5790	0
414	20231228	121300	241427300	5790	5790	5790	5790	18
415	20231228	121200	241323080	5790	5790	5790	5790	0
416	20231228	121100	241323080	5790	5780	5790	5780	102
417	20231228	121000	240733500	5790	5780	5790	5780	106
418	20231228	120900	240120760	5790	5790	5790	5790	11
419	20231228	120800	240057070	5790	5790	5790	5790	0
420	20231228	120700	240057070	5790	5790	5790	5790	23
421	20231228	120600	239923900	5790	5790	5790	5790	0
422	20231228	120500	239923900	5790	5790	5790	5790	10
423	20231228	120400	239866000	5790	5790	5790	5790	1
424	20231228	120300	239860210	5790	5780	5790	5780	19
425	20231228	120200	239750360	5790	5790	5790	5790	0
426	20231228	120100	239750360	5790	5790	5790	5790	22
427	20231228	120000	239622980	5790	5780	5790	5780	278
428	20231228	115900	238016120	5780	5780	5780	5770	42
429	20231228	115800	237773660	5780	5780	5780	5780	1
430	20231228	115700	237767880	5770	5770	5770	5770	0
431	20231228	115600	237767880	5770	5770	5770	5770	230
432	20231228	115500	236440780	5770	5770	5770	5770	1
433	20231228	115400	236435010	5760	5770	5770	5760	1018
434	20231228	115300	230561530	5770	5780	5780	5770	196
435	20231228	115200	229430270	5780	5780	5780	5780	0
436	20231228	115100	229430270	5780	5780	5780	5780	2
437	20231228	115000	229418710	5780	5780	5780	5780	0
438	20231228	114900	229418710	5780	5780	5780	5780	1
439	20231228	114800	229412930	5780	5780	5780	5780	11
440	20231228	114700	229349350	5770	5770	5770	5770	0
441	20231228	114600	229349350	5770	5780	5780	5770	206
442	20231228	114500	228160670	5780	5780	5780	5780	100
443	20231228	114400	227582670	5780	5780	5780	5780	91
444	20231228	114300	227056690	5790	5790	5790	5790	1
445	20231228	114200	227050900	5800	5800	5800	5800	1
446	20231228	114100	227045100	5800	5790	5800	5790	9
447	20231228	114000	226992920	5800	5800	5800	5800	851
448	20231228	113900	222057120	5800	5800	5800	5800	6
449	20231228	113800	222022320	5790	5790	5790	5790	0
450	20231228	113700	222022320	5790	5790	5790	5790	608
451	20231228	113600	218502000	5790	5790	5790	5790	0
452	20231228	113500	218502000	5790	5790	5790	5790	1
453	20231228	113400	218496210	5790	5790	5790	5790	1
454	20231228	113300	218490420	5790	5780	5790	5780	74
455	20231228	113200	218061970	5790	5790	5790	5790	1
456	20231228	113100	218056180	5790	5790	5790	5790	0
457	20231228	113000	218056180	5790	5780	5790	5780	54
458	20231228	112900	217744050	5780	5780	5780	5780	0
459	20231228	112800	217744050	5780	5770	5780	5760	838
460	20231228	112700	212916330	5770	5770	5770	5770	45
461	20231228	112600	212656680	5770	5770	5770	5760	692
462	20231228	112500	208670740	5770	5770	5770	5770	0
463	20231228	112400	208670740	5770	5770	5770	5770	0
464	20231228	112300	208670740	5770	5770	5770	5770	0
465	20231228	112200	208670740	5770	5760	5770	5750	357
466	20231228	112100	206614050	5760	5770	5780	5760	787
467	20231228	112000	202080880	5780	5780	5790	5760	1136
468	20231228	111900	195529940	5790	5780	5790	5780	2
469	20231228	111800	195518370	5790	5790	5790	5790	0
470	20231228	111700	195518370	5790	5780	5790	5770	20
471	20231228	111600	195402920	5790	5790	5790	5790	20
472	20231228	111500	195287120	5790	5780	5790	5780	463
473	20231228	111400	192610970	5780	5780	5790	5770	3012
474	20231228	111300	175225670	5800	5790	5800	5790	3
475	20231228	111200	175208290	5800	5800	5800	5800	1
476	20231228	111100	175202490	5800	5800	5800	5800	0
477	20231228	111000	175202490	5800	5790	5800	5790	2
478	20231228	110900	175190900	5800	5800	5800	5800	0
479	20231228	110800	175190900	5800	5800	5800	5800	0
480	20231228	110700	175190900	5800	5800	5800	5800	0
481	20231228	110600	175190900	5800	5780	5800	5780	258
482	20231228	110500	173699630	5780	5780	5780	5780	1
483	20231228	110400	173693850	5780	5780	5780	5780	1744
484	20231228	110300	163613530	5800	5800	5800	5800	70
485	20231228	110200	163207530	5800	5800	5800	5800	0
486	20231228	110100	163207530	5800	5800	5800	5800	12
487	20231228	110000	163137930	5790	5790	5790	5790	202
488	20231228	105900	161968350	5790	5790	5790	5790	0
489	20231228	105800	161968350	5790	5780	5790	5780	35
490	20231228	105700	161766040	5790	5790	5790	5790	10
491	20231228	105600	161708140	5790	5790	5790	5790	0
492	20231228	105500	161708140	5790	5790	5790	5790	0
493	20231228	105400	161708140	5790	5780	5790	5770	191
494	20231228	105300	160605550	5790	5790	5790	5790	0
495	20231228	105200	160605550	5790	5790	5790	5770	518
496	20231228	105100	157615100	5780	5780	5780	5780	21
497	20231228	105000	157493720	5780	5780	5790	5780	501
498	20231228	104900	154597930	5780	5780	5790	5780	145
499	20231228	104800	153759820	5790	5780	5790	5780	58
500	20231228	104700	153424570	5780	5780	5780	5780	0
501	20231228	104600	153424570	5780	5780	5780	5780	69
502	20231228	104500	153025750	5780	5780	5780	5780	655
503	20231228	104400	149239850	5780	5780	5780	5780	220
504	20231228	104300	147968250	5790	5790	5790	5790	0
505	20231228	104200	147968250	5790	5780	5790	5780	267
506	20231228	104100	146424970	5800	5780	5800	5780	202
507	20231228	104000	145257390	5800	5800	5800	5800	30
508	20231228	103900	145083390	5800	5800	5800	5800	1
509	20231228	103800	145077590	5800	5790	5800	5790	2
510	20231228	103700	145066000	5800	5780	5800	5780	241
511	20231228	103600	143672990	5800	5800	5800	5790	9
512	20231228	103500	143620860	5790	5790	5790	5790	4
513	20231228	103400	143597700	5800	5800	5800	5800	0
514	20231228	103300	143597700	5800	5790	5800	5790	93
515	20231228	103200	143059210	5790	5780	5790	5780	91
516	20231228	103100	142533190	5780	5780	5780	5780	469
517	20231228	103000	139822370	5790	5790	5790	5790	0
518	20231228	102900	139822370	5790	5790	5790	5790	1
519	20231228	102800	139816580	5780	5780	5780	5780	192
520	20231228	102700	138706820	5780	5790	5800	5780	179
521	20231228	102600	137672050	5800	5790	5800	5790	3
522	20231228	102500	137654670	5800	5800	5800	5800	0
523	20231228	102400	137654670	5800	5790	5800	5780	3048
524	20231228	102300	120026040	5800	5800	5800	5800	0
525	20231228	102200	120026040	5800	5800	5800	5800	11
526	20231228	102100	119962240	5800	5800	5800	5800	0
527	20231228	102000	119962240	5800	5800	5800	5800	50
528	20231228	101900	119672240	5800	5800	5800	5800	104
529	20231228	101800	119069040	5800	5800	5800	5800	0
530	20231228	101700	119069040	5800	5800	5800	5800	0
531	20231228	101600	119069040	5800	5800	5800	5800	0
532	20231228	101500	119069040	5800	5800	5800	5800	0
533	20231228	101400	119069040	5800	5800	5800	5800	0
534	20231228	101300	119069040	5800	5790	5800	5790	5
535	20231228	101200	119040080	5800	5800	5800	5800	4
536	20231228	101100	119016880	5800	5800	5800	5800	0
537	20231228	101000	119016880	5800	5800	5800	5800	0
538	20231228	100900	119016880	5800	5800	5800	5800	13
539	20231228	100800	118941480	5810	5810	5810	5810	0
540	20231228	100700	118941480	5810	5800	5810	5790	928
541	20231228	100600	113567360	5800	5800	5800	5800	2
542	20231228	100500	113555760	5790	5800	5800	5790	605
543	20231228	100400	110049400	5810	5810	5810	5810	1
544	20231228	100300	110043590	5810	5810	5810	5810	1
545	20231228	100200	110037780	5800	5800	5800	5800	7
546	20231228	100100	109997180	5810	5810	5810	5810	1
547	20231228	100000	109991370	5810	5800	5810	5800	132
548	20231228	095900	109225760	5810	5800	5810	5800	3
549	20231228	095800	109208350	5800	5810	5810	5790	823
550	20231228	095700	104437940	5810	5810	5810	5800	2108
551	20231228	095600	92194950	5820	5820	5820	5820	1551
552	20231228	095500	83168130	5830	5830	5830	5830	0
553	20231228	095400	83168130	5830	5830	5830	5830	28
554	20231228	095300	83004890	5830	5830	5830	5830	10
555	20231228	095200	82946590	5830	5820	5830	5810	183
556	20231228	095100	81882000	5830	5830	5830	5830	1
557	20231228	095000	81876170	5820	5820	5820	5820	700
558	20231228	094900	77802170	5830	5830	5830	5830	100
559	20231228	094800	77219170	5830	5830	5830	5830	3
560	20231228	094700	77201680	5830	5830	5830	5830	6
561	20231228	094600	77166700	5830	5830	5830	5830	30
562	20231228	094500	76991800	5830	5830	5830	5830	270
563	20231228	094400	75417700	5840	5840	5840	5840	100
564	20231228	094300	74833700	5840	5850	5850	5840	871
565	20231228	094200	69746550	5860	5860	5860	5860	0
566	20231228	094100	69746550	5860	5860	5860	5860	0
567	20231228	094000	69746550	5860	5860	5860	5860	50
568	20231228	093900	69453550	5860	5850	5860	5850	111
569	20231228	093800	68804090	5840	5840	5840	5820	1338
570	20231228	093700	60990270	5840	5830	5840	5830	418
571	20231228	093600	58549450	5830	5830	5830	5830	20
572	20231228	093500	58432850	5830	5830	5830	5830	321
573	20231228	093400	56561420	5840	5840	5850	5840	683
574	20231228	093300	52572600	5840	5840	5840	5840	3
575	20231228	093200	52555080	5830	5830	5830	5830	1
576	20231228	093100	52549250	5840	5840	5840	5840	0
577	20231228	093000	52549250	5840	5840	5840	5840	24
578	20231228	092900	52409090	5840	5840	5840	5840	100
579	20231228	092800	51825090	5840	5830	5840	5830	296
580	20231228	092700	50099370	5830	5830	5830	5820	518
581	20231228	092600	47079440	5820	5830	5830	5820	160
582	20231228	092500	46148220	5830	5840	5840	5830	204
583	20231228	092400	44958860	5840	5840	5840	5840	5
584	20231228	092300	44929660	5840	5840	5840	5840	5
585	20231228	092200	44900460	5840	5820	5840	5820	3
586	20231228	092100	44882960	5840	5830	5840	5820	1994
587	20231228	092000	33258260	5820	5830	5830	5820	44
588	20231228	091900	33001780	5830	5830	5830	5830	0
589	20231228	091800	33001780	5830	5810	5830	5810	82
590	20231228	091700	32524610	5820	5820	5820	5820	286
591	20231228	091600	30860090	5820	5830	5830	5800	2076
592	20231228	091500	18799500	5830	5830	5830	5830	0
593	20231228	091400	18799500	5830	5830	5830	5830	0
594	20231228	091300	18799500	5830	5820	5830	5810	9
595	20231228	091200	18747180	5820	5820	5820	5820	102
596	20231228	091100	18153540	5820	5830	5830	5810	7
597	20231228	091000	18112800	5830	5820	5830	5820	60
598	20231228	090900	17763590	5810	5810	5810	5810	152
599	20231228	090800	16880470	5810	5810	5810	5810	226
600	20231228	090700	15567410	5830	5830	5830	5830	0
601	20231228	090600	15567410	5830	5820	5830	5810	301
602	20231228	090500	13817890	5840	5820	5840	5820	154
603	20231228	090400	12921590	5830	5840	5840	5830	278
604	20231228	090300	11300070	5840	5810	5840	5810	128
605	20231228	090200	10556150	5810	5810	5810	5800	545
606	20231228	090100	7392700	5810	5810	5810	5810	168
607	20231228	090000	6416620	5810	5810	5810	5800	1105