KissMeData/002030/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183600	1030571900	187000	187000	187000	187000	341
3	20231228	183500	1030571900	187000	187000	187000	187000	0
4	20231228	183400	1030571900	187000	187000	187000	187000	0
5	20231228	183300	1030571900	187000	187000	187000	187000	0
6	20231228	183200	1030571900	187000	187000	187000	187000	0
7	20231228	183100	1030571900	187000	187000	187000	187000	0
8	20231228	183000	1030571900	187000	187000	187000	187000	0
9	20231228	182900	1030571900	187000	187000	187000	187000	0
10	20231228	182800	1030571900	187000	187000	187000	187000	0
11	20231228	182700	1030571900	187000	187000	187000	187000	0
12	20231228	182600	1030571900	187000	187000	187000	187000	0
13	20231228	182500	1030571900	187000	187000	187000	187000	0
14	20231228	182400	1030571900	187000	187000	187000	187000	0
15	20231228	182300	1030571900	187000	187000	187000	187000	0
16	20231228	182200	1030571900	187000	187000	187000	187000	0
17	20231228	182100	1030571900	187000	187000	187000	187000	0
18	20231228	182000	1030571900	187000	187000	187000	187000	0
19	20231228	181900	1030571900	187000	187000	187000	187000	0
20	20231228	181800	1030571900	187000	187000	187000	187000	0
21	20231228	181700	1030571900	187000	187000	187000	187000	0
22	20231228	181600	1030571900	187000	187000	187000	187000	0
23	20231228	181500	1030571900	187000	187000	187000	187000	0
24	20231228	181400	1030571900	187000	187000	187000	187000	0
25	20231228	181300	1030571900	187000	187000	187000	187000	0
26	20231228	181200	1030571900	187000	187000	187000	187000	0
27	20231228	181100	1030571900	187000	187000	187000	187000	0
28	20231228	181000	1030571900	187000	187000	187000	187000	0
29	20231228	180900	1030571900	187000	187000	187000	187000	0
30	20231228	180800	1030571900	187000	187000	187000	187000	0
31	20231228	180700	1030571900	187000	187000	187000	187000	0
32	20231228	180600	1030571900	187000	187000	187000	187000	341
33	20231228	180500	1030571900	187000	187000	187000	187000	0
34	20231228	180400	1030571900	187000	187000	187000	187000	0
35	20231228	180300	1030571900	187000	187000	187000	187000	0
36	20231228	180200	1030571900	187000	187000	187000	187000	0
37	20231228	180100	1030571900	187000	187000	187000	187000	0
38	20231228	180000	1030571900	187000	187000	187000	187000	0
39	20231228	175900	1030571900	187000	187000	187000	187000	0
40	20231228	175800	1030571900	187000	187000	187000	187000	0
41	20231228	175700	1030571900	187000	187000	187000	187000	0
42	20231228	175600	1030571900	187000	187000	187000	187000	0
43	20231228	175500	1030571900	187000	187000	187000	187000	0
44	20231228	175400	1030571900	187000	187000	187000	187000	0
45	20231228	175300	1030571900	187000	187000	187000	187000	0
46	20231228	175200	1030571900	187000	187000	187000	187000	0
47	20231228	175100	1030571900	187000	187000	187000	187000	0
48	20231228	175000	1030571900	187000	187000	187000	187000	0
49	20231228	174900	1030571900	187000	187000	187000	187000	0
50	20231228	174800	1030571900	187000	187000	187000	187000	0
51	20231228	174700	1030571900	187000	187000	187000	187000	0
52	20231228	174600	1030571900	187000	187000	187000	187000	0
53	20231228	174500	1030571900	187000	187000	187000	187000	0
54	20231228	174400	1030571900	187000	187000	187000	187000	0
55	20231228	174300	1030571900	187000	187000	187000	187000	0
56	20231228	174200	1030571900	187000	187000	187000	187000	0
57	20231228	174100	1030571900	187000	187000	187000	187000	0
58	20231228	174000	1030571900	187000	187000	187000	187000	0
59	20231228	173900	1030571900	187000	187000	187000	187000	0
60	20231228	173800	1030571900	187000	187000	187000	187000	0
61	20231228	173700	1030571900	187000	187000	187000	187000	0
62	20231228	173600	1030571900	187000	187000	187000	187000	341
63	20231228	173500	1030571900	187000	187000	187000	187000	0
64	20231228	173400	1030571900	187000	187000	187000	187000	0
65	20231228	173300	1030571900	187000	187000	187000	187000	0
66	20231228	173200	1030571900	187000	187000	187000	187000	0
67	20231228	173100	1030571900	187000	187000	187000	187000	0
68	20231228	173000	1030571900	187000	187000	187000	187000	0
69	20231228	172900	1030571900	187000	187000	187000	187000	0
70	20231228	172800	1030571900	187000	187000	187000	187000	0
71	20231228	172700	1030571900	187000	187000	187000	187000	0
72	20231228	172600	1030571900	187000	187000	187000	187000	0
73	20231228	172500	1030571900	187000	187000	187000	187000	0
74	20231228	172400	1030571900	187000	187000	187000	187000	0
75	20231228	172300	1030571900	187000	187000	187000	187000	0
76	20231228	172200	1030571900	187000	187000	187000	187000	0
77	20231228	172100	1030571900	187000	187000	187000	187000	0
78	20231228	172000	1030571900	187000	187000	187000	187000	0
79	20231228	171900	1030571900	187000	187000	187000	187000	0
80	20231228	171800	1030571900	187000	187000	187000	187000	0
81	20231228	171700	1030571900	187000	187000	187000	187000	0
82	20231228	171600	1030571900	187000	187000	187000	187000	0
83	20231228	171500	1030571900	187000	187000	187000	187000	0
84	20231228	171400	1030571900	187000	187000	187000	187000	0
85	20231228	171300	1030571900	187000	187000	187000	187000	0
86	20231228	171200	1030571900	187000	187000	187000	187000	0
87	20231228	171100	1030571900	187000	187000	187000	187000	0
88	20231228	171000	1030571900	187000	187000	187000	187000	0
89	20231228	170900	1030571900	187000	187000	187000	187000	0
90	20231228	170800	1030571900	187000	187000	187000	187000	0
91	20231228	170700	1030571900	187000	187000	187000	187000	0
92	20231228	170600	1030571900	187000	187000	187000	187000	341
93	20231228	170500	1030571900	187000	187000	187000	187000	0
94	20231228	170400	1030571900	187000	187000	187000	187000	0
95	20231228	170300	1030571900	187000	187000	187000	187000	0
96	20231228	170200	1030571900	187000	187000	187000	187000	0
97	20231228	170100	1030571900	187000	187000	187000	187000	0
98	20231228	170000	1030571900	187000	187000	187000	187000	0
99	20231228	165900	1030571900	187000	187000	187000	187000	0
100	20231228	165800	1030571900	187000	187000	187000	187000	0
101	20231228	165700	1030571900	187000	187000	187000	187000	0
102	20231228	165600	1030571900	187000	187000	187000	187000	0
103	20231228	165500	1030571900	187000	187000	187000	187000	0
104	20231228	165400	1030571900	187000	187000	187000	187000	0
105	20231228	165300	1030571900	187000	187000	187000	187000	0
106	20231228	165200	1030571900	187000	187000	187000	187000	0
107	20231228	165100	1030571900	187000	187000	187000	187000	0
108	20231228	165000	1030571900	187000	187000	187000	187000	0
109	20231228	164900	1030571900	187000	187000	187000	187000	0
110	20231228	164800	1030571900	187000	187000	187000	187000	0
111	20231228	164700	1030571900	187000	187000	187000	187000	0
112	20231228	164600	1030571900	187000	187000	187000	187000	0
113	20231228	164500	1030571900	187000	187000	187000	187000	0
114	20231228	164400	1030571900	187000	187000	187000	187000	0
115	20231228	164300	1030571900	187000	187000	187000	187000	0
116	20231228	164200	1030571900	187000	187000	187000	187000	0
117	20231228	164100	1030571900	187000	187000	187000	187000	0
118	20231228	164000	1030571900	187000	187000	187000	187000	0
119	20231228	163900	1030571900	187000	187000	187000	187000	0
120	20231228	163800	1030571900	187000	187000	187000	187000	0
121	20231228	163700	1030571900	187000	187000	187000	187000	0
122	20231228	163600	1030571900	187000	187000	187000	187000	341
123	20231228	163500	1030571900	187000	187000	187000	187000	0
124	20231228	163400	1030571900	187000	187000	187000	187000	0
125	20231228	163300	1030571900	187000	187000	187000	187000	0
126	20231228	163200	1030571900	187000	187000	187000	187000	0
127	20231228	163100	1030571900	187000	187000	187000	187000	0
128	20231228	163000	1030571900	187000	187000	187000	187000	0
129	20231228	162900	1030571900	187000	187000	187000	187000	0
130	20231228	162800	1030571900	187000	187000	187000	187000	0
131	20231228	162700	1030571900	187000	187000	187000	187000	0
132	20231228	162600	1030571900	187000	187000	187000	187000	0
133	20231228	162500	1030571900	187000	187000	187000	187000	0
134	20231228	162400	1030571900	187000	187000	187000	187000	0
135	20231228	162300	1030571900	187000	187000	187000	187000	0
136	20231228	162200	1030571900	187000	187000	187000	187000	0
137	20231228	162100	1030571900	187000	187000	187000	187000	0
138	20231228	162000	1030571900	187000	187000	187000	187000	0
139	20231228	161900	1030571900	187000	187000	187000	187000	0
140	20231228	161800	1030571900	187000	187000	187000	187000	0
141	20231228	161700	1030571900	187000	187000	187000	187000	0
142	20231228	161600	1030571900	187000	187000	187000	187000	0
143	20231228	161500	1030571900	187000	187000	187000	187000	0
144	20231228	161400	1030571900	187000	187000	187000	187000	0
145	20231228	161300	1030571900	187000	187000	187000	187000	0
146	20231228	161200	1030571900	187000	187000	187000	187000	0
147	20231228	161100	1030571900	187000	187000	187000	187000	0
148	20231228	161000	1030571900	187000	187000	187000	187000	0
149	20231228	160900	1030571900	187000	187000	187000	187000	0
150	20231228	160800	1030571900	187000	187000	187000	187000	0
151	20231228	160700	1030571900	187000	187000	187000	187000	0
152	20231228	160600	1030571900	187000	187000	187000	187000	341
153	20231228	160500	1030571900	187000	187000	187000	187000	0
154	20231228	160400	1030571900	187000	187000	187000	187000	0
155	20231228	160300	1030571900	187000	187000	187000	187000	0
156	20231228	160200	1030571900	187000	187000	187000	187000	0
157	20231228	160100	1030571900	187000	187000	187000	187000	0
158	20231228	160000	1030571900	187000	187000	187000	187000	0
159	20231228	155900	1030571900	187000	187000	187000	187000	0
160	20231228	155800	1030571900	187000	187000	187000	187000	0
161	20231228	155700	1030571900	187000	187000	187000	187000	0
162	20231228	155600	1030571900	187000	187000	187000	187000	0
163	20231228	155500	1030571900	187000	187000	187000	187000	0
164	20231228	155400	1030571900	187000	187000	187000	187000	0
165	20231228	155300	1030571900	187000	187000	187000	187000	0
166	20231228	155200	1030571900	187000	187000	187000	187000	0
167	20231228	155100	1030571900	187000	187000	187000	187000	0
168	20231228	155000	1030571900	187000	187000	187000	187000	0
169	20231228	154900	1030571900	187000	187000	187000	187000	0
170	20231228	154800	1030571900	187000	187000	187000	187000	0
171	20231228	154700	1030571900	187000	187000	187000	187000	0
172	20231228	154600	1030571900	187000	187000	187000	187000	0
173	20231228	154500	1030571900	187000	187000	187000	187000	0
174	20231228	154400	1030571900	187000	187000	187000	187000	0
175	20231228	154300	1030571900	187000	187000	187000	187000	0
176	20231228	154200	1030571900	187000	187000	187000	187000	0
177	20231228	154100	1030571900	187000	187000	187000	187000	0
178	20231228	154000	1030571900	187000	187000	187000	187000	0
179	20231228	153900	1030571900	187000	187000	187000	187000	0
180	20231228	153800	1030571900	187000	187000	187000	187000	0
181	20231228	153700	1030571900	187000	187000	187000	187000	0
182	20231228	153600	1030571900	187000	187000	187000	187000	341
183	20231228	153500	1030571900	187000	187000	187000	187000	0
184	20231228	153400	1030571900	187000	187000	187000	187000	0
185	20231228	153300	1030571900	187000	187000	187000	187000	0
186	20231228	153200	1030571900	187000	187000	187000	187000	0
187	20231228	153100	1030571900	187000	187000	187000	187000	0
188	20231228	153000	1030571900	187000	187000	187000	187000	341
189	20231228	152900	966804900	187000	187000	187000	187000	0
190	20231228	152800	966804900	187000	187000	187000	187000	0
191	20231228	152700	966804900	187000	187000	187000	187000	0
192	20231228	152600	966804900	187000	187000	187000	187000	0
193	20231228	152500	966804900	187000	187000	187000	187000	0
194	20231228	152400	966804900	187000	187000	187000	187000	0
195	20231228	152300	966804900	187000	187000	187000	187000	0
196	20231228	152200	966804900	187000	187000	187000	187000	0
197	20231228	152100	966804900	187000	187000	187000	187000	0
198	20231228	152000	966804900	187000	187000	187000	187000	0
199	20231228	151900	966804900	187000	186700	187000	186700	41
200	20231228	151800	959138200	186700	186700	187000	186700	7
201	20231228	151700	957829800	187000	186900	187000	186900	3
202	20231228	151600	957269000	187000	187000	187000	187000	5
203	20231228	151500	956334000	186700	187000	187000	186700	4
204	20231228	151400	955586400	186900	186900	186900	186900	21
205	20231228	151300	951661500	187000	186900	187000	186900	2
206	20231228	151200	951287600	187000	187000	187000	187000	0
207	20231228	151100	951287600	187000	187000	187000	186900	17
208	20231228	151000	948108900	187300	187300	187300	187300	0
209	20231228	150900	948108900	187300	187300	187300	187300	0
210	20231228	150800	948108900	187300	187200	187300	187200	3
211	20231228	150700	947547100	187300	187300	187300	187300	1
212	20231228	150600	947359800	187300	187300	187300	187300	2
213	20231228	150500	946985200	186700	187400	187400	186700	5
214	20231228	150400	946048900	186600	187400	187400	186600	5
215	20231228	150300	945114300	187500	187200	187500	187200	9
216	20231228	150200	943427700	187400	187400	187400	187400	0
217	20231228	150100	943427700	187400	187200	187400	187200	8
218	20231228	150000	941928800	186100	186100	186100	186100	8
219	20231228	145900	940440000	187300	187200	187300	187200	4
220	20231228	145800	939691000	187300	187500	187500	185600	36
221	20231228	145700	932944700	187500	185700	187500	185700	206
222	20231228	145600	894640700	185600	185700	185800	185600	69
223	20231228	145500	881826300	185700	185600	185700	185600	2
224	20231228	145400	881455000	185600	185700	185700	185600	3
225	20231228	145300	880898000	185700	185700	185700	185700	12
226	20231228	145200	878669600	185700	185800	185800	185500	27
227	20231228	145100	873657700	185700	185000	185700	184900	631
228	20231228	145000	756891200	185000	184800	185000	184400	213
229	20231228	144900	717493500	184900	185000	185000	184900	81
230	20231228	144800	702511000	185000	184900	185000	184800	62
231	20231228	144700	691046300	184800	184900	185000	184800	340
232	20231228	144600	628174100	184900	184800	184900	184700	109
233	20231228	144500	608031600	184700	184700	184700	184700	1
234	20231228	144400	607846900	184800	184800	184800	184800	40
235	20231228	144300	600454900	184700	184700	184700	184700	3
236	20231228	144200	599900800	184800	184800	184800	184800	1
237	20231228	144100	599716000	184700	184700	184700	184700	2
238	20231228	144000	599346600	184800	184800	184800	184800	13
239	20231228	143900	596944200	184800	184700	184800	184700	30
240	20231228	143800	591400300	184800	184800	184800	184800	0
241	20231228	143700	591400300	184800	184700	184800	184700	132
242	20231228	143600	567013000	184700	184600	184700	184600	59
243	20231228	143500	556115800	184700	184700	184700	184700	21
244	20231228	143400	552237100	184700	184700	184700	184700	50
245	20231228	143300	543002100	184800	184800	184800	184800	1
246	20231228	143200	542817300	184900	184600	184900	184600	42
247	20231228	143100	535058100	184500	184100	184500	184100	159
248	20231228	143000	505763800	184100	184100	184100	184100	18
249	20231228	142900	502450000	184000	184000	184000	184000	42
250	20231228	142800	494722000	184000	184000	184000	183900	4
251	20231228	142700	493986100	183900	183900	183900	183900	6
252	20231228	142600	492882700	183900	183900	183900	183900	1
253	20231228	142500	492698800	184000	184000	184000	184000	1
254	20231228	142400	492514800	184000	183900	184000	183900	40
255	20231228	142300	485154900	184000	183900	184000	183500	4
256	20231228	142200	484419500	184000	184000	184000	184000	0
257	20231228	142100	484419500	184000	184000	184000	184000	1
258	20231228	142000	484235500	184000	183800	184000	183800	30
259	20231228	141900	478716000	184000	184000	184000	184000	0
260	20231228	141800	478716000	184000	184000	184000	184000	0
261	20231228	141700	478716000	184000	183800	184000	183800	3
262	20231228	141600	478164300	183900	183900	183900	183900	1
263	20231228	141500	477980400	184000	183800	184000	183800	30
264	20231228	141400	472463200	183900	183900	183900	183900	2
265	20231228	141300	472095400	183200	183800	183800	183200	11
266	20231228	141200	470079600	183900	183500	183900	183500	94
267	20231228	141100	452819300	183500	183400	183500	183400	38
268	20231228	141000	445846400	183500	183500	183500	183500	0
269	20231228	140900	445846400	183500	183500	183500	183400	3
270	20231228	140800	445296000	183500	183400	183500	183400	30
271	20231228	140700	439791500	183500	183500	183500	183500	0
272	20231228	140600	439791500	183500	183500	183500	183500	0
273	20231228	140500	439791500	183500	183400	183500	183000	4
274	20231228	140400	439058100	183500	183400	183500	183400	61
275	20231228	140300	427870200	183500	183500	183500	183500	0
276	20231228	140200	427870200	183500	183500	183500	183500	2
277	20231228	140100	427503200	183400	183500	183500	183400	21
278	20231228	140000	423649800	183600	183600	183600	183600	1
279	20231228	135900	423466200	183700	183600	183700	183600	20
280	20231228	135800	419792700	183900	183900	183900	183900	0
281	20231228	135700	419792700	183900	183900	183900	183900	1
282	20231228	135600	419608800	183900	183800	183900	183800	20
283	20231228	135500	415930900	183900	183900	183900	183900	1
284	20231228	135400	415747000	183900	184000	184000	183900	2
285	20231228	135300	415379100	184000	184000	184000	184000	1
286	20231228	135200	415195100	184100	184100	184100	184100	0
287	20231228	135100	415195100	184100	184100	184100	184100	2
288	20231228	135000	414826900	184100	183700	184100	183700	78
289	20231228	134900	400485900	183500	183300	183500	183300	36
290	20231228	134800	393881800	183300	183300	183300	183300	1
291	20231228	134700	393698500	183400	183400	183400	183400	0
292	20231228	134600	393698500	183400	183500	183500	183400	17
293	20231228	134500	390579100	183000	182900	183000	182900	80
294	20231228	134400	375941600	182900	182600	182900	182600	23
295	20231228	134300	371737800	182600	182600	182600	182600	1
296	20231228	134200	371555200	182700	182700	182700	182700	1
297	20231228	134100	371372500	182700	182400	182700	182400	16
298	20231228	134000	368450600	181800	182500	182500	181800	2
299	20231228	133900	368086300	182600	182600	182600	182600	0
300	20231228	133800	368086300	182600	182500	182600	182500	3
301	20231228	133700	367538600	182600	182600	182600	182600	0
302	20231228	133600	367538600	182600	182600	182600	182600	1
303	20231228	133500	367356000	182700	182500	182700	182500	10
304	20231228	133400	365529200	182500	182500	182500	182500	1
305	20231228	133300	365346700	182700	182700	182700	182700	0
306	20231228	133200	365346700	182700	182700	182700	182700	0
307	20231228	133100	365346700	182700	182500	182700	182500	62
308	20231228	133000	354025900	182300	182300	182300	182300	2
309	20231228	132900	353661300	182500	182500	182500	182500	0
310	20231228	132800	353661300	182500	182500	182500	182500	0
311	20231228	132700	353661300	182500	182500	182500	182500	2
312	20231228	132600	353296300	182500	182400	182500	182400	12
313	20231228	132500	351106500	182500	182500	182500	182500	0
314	20231228	132400	351106500	182500	182500	182500	182500	2
315	20231228	132300	350741500	182600	182600	182600	182600	1
316	20231228	132200	350558900	182500	182500	182500	182500	1
317	20231228	132100	350376400	182500	182500	182500	182500	0
318	20231228	132000	350376400	182500	182500	182500	182500	1
319	20231228	131900	350193900	182600	182400	182600	182400	3
320	20231228	131800	349646500	182600	182600	182600	182600	0
321	20231228	131700	349646500	182600	182600	182600	182600	0
322	20231228	131600	349646500	182600	182600	182600	182600	0
323	20231228	131500	349646500	182600	182600	182600	182600	8
324	20231228	131400	348185700	182500	182500	182600	182500	11
325	20231228	131300	346177900	182400	182400	182400	182400	1
326	20231228	131200	345995500	182500	182500	182500	182500	3
327	20231228	131100	345448000	182400	182400	182400	182400	1
328	20231228	131000	345265600	182500	182500	182500	182500	2
329	20231228	130900	344900600	182500	182500	182500	182500	0
330	20231228	130800	344900600	182500	182500	182500	182500	0
331	20231228	130700	344900600	182500	182600	182600	182500	2
332	20231228	130600	344535500	182700	182700	182700	182700	0
333	20231228	130500	344535500	182700	181200	182700	181200	67
334	20231228	130400	332366700	181200	181200	181200	181200	0
335	20231228	130300	332366700	181200	181200	181200	181200	1
336	20231228	130200	332185500	181400	181400	181400	181400	0
337	20231228	130100	332185500	181400	181400	181400	181400	0
338	20231228	130000	332185500	181400	180800	181400	180800	32
339	20231228	125900	326391300	181000	181000	181000	181000	0
340	20231228	125800	326391300	181000	181000	181000	181000	0
341	20231228	125700	326391300	181000	180300	181000	180300	90
342	20231228	125600	310106200	180000	179500	180000	179500	452
343	20231228	125500	228778800	179500	179300	179500	179300	22
344	20231228	125400	224830300	179300	179200	179300	179200	8
345	20231228	125300	223396000	179300	179300	179300	179300	0
346	20231228	125200	223396000	179300	178800	179300	178800	151
347	20231228	125100	196364100	179000	179000	179000	179000	0
348	20231228	125000	196364100	179000	179000	179000	179000	0
349	20231228	124900	196364100	179000	178900	179000	178900	11
350	20231228	124800	194395200	178700	178700	178700	178700	0
351	20231228	124700	194395200	178700	178700	178700	178700	0
352	20231228	124600	194395200	178700	178700	178700	178700	3
353	20231228	124500	193859100	178700	178700	178700	178700	0
354	20231228	124400	193859100	178700	178700	178700	178700	0
355	20231228	124300	193859100	178700	178700	178700	178700	0
356	20231228	124200	193859100	178700	178700	178700	178700	0
357	20231228	124100	193859100	178700	178700	178700	178700	0
358	20231228	124000	193859100	178700	178700	178700	178700	3
359	20231228	123900	193323000	178500	178500	178500	178500	0
360	20231228	123800	193323000	178500	178500	178500	178500	0
361	20231228	123700	193323000	178500	178500	178500	178500	0
362	20231228	123600	193323000	178500	178500	178500	178500	1
363	20231228	123500	193144500	178900	178900	178900	178900	1
364	20231228	123400	192965600	178900	178900	178900	178900	0
365	20231228	123300	192965600	178900	178600	178900	178600	53
366	20231228	123200	183484800	178600	178600	178600	178600	0
367	20231228	123100	183484800	178600	178600	178600	178600	0
368	20231228	123000	183484800	178600	178600	178600	178600	0
369	20231228	122900	183484800	178600	178600	178600	178600	0
370	20231228	122800	183484800	178600	178600	178600	178600	0
371	20231228	122700	183484800	178600	178600	178600	178600	4
372	20231228	122600	182770400	178900	178900	178900	178900	0
373	20231228	122500	182770400	178900	178900	178900	178900	0
374	20231228	122400	182770400	178900	178900	178900	178900	0
375	20231228	122300	182770400	178900	178900	178900	178900	0
376	20231228	122200	182770400	178900	178900	178900	178900	0
377	20231228	122100	182770400	178900	178600	178900	178600	14
378	20231228	122000	180267000	178600	178600	178600	178600	0
379	20231228	121900	180267000	178600	178600	178600	178600	0
380	20231228	121800	180267000	178600	178600	178600	178600	3
381	20231228	121700	179731200	178400	178400	178400	178400	0
382	20231228	121600	179731200	178400	178400	178400	178400	0
383	20231228	121500	179731200	178400	178400	178400	178400	0
384	20231228	121400	179731200	178400	178400	178400	178400	0
385	20231228	121300	179731200	178400	178300	178400	178300	28
386	20231228	121200	174736400	178300	178300	178300	178300	2
387	20231228	121100	174379800	178400	178400	178400	178400	0
388	20231228	121000	174379800	178400	178400	178400	178400	0
389	20231228	120900	174379800	178400	178400	178400	178400	0
390	20231228	120800	174379800	178400	178400	178400	178400	1
391	20231228	120700	174201400	178400	178400	178400	178400	0
392	20231228	120600	174201400	178400	178400	178400	178400	3
393	20231228	120500	173666200	178400	178400	178400	178400	1
394	20231228	120400	173487800	178400	178400	178400	178400	0
395	20231228	120300	173487800	178400	178400	178400	178400	1
396	20231228	120200	173309400	178400	178400	178400	178400	0
397	20231228	120100	173309400	178400	178400	178400	178400	2
398	20231228	120000	172952600	178400	178400	178400	178400	0
399	20231228	115900	172952600	178400	178400	178400	178400	1
400	20231228	115800	172774200	178400	178400	178400	178400	0
401	20231228	115700	172774200	178400	178400	178400	178400	1
402	20231228	115600	172595800	178400	178400	178400	178400	0
403	20231228	115500	172595800	178400	178400	178400	178400	2
404	20231228	115400	172239000	178400	178400	178400	178400	0
405	20231228	115300	172239000	178400	178400	178400	178400	1
406	20231228	115200	172060600	178600	178600	178600	178600	0
407	20231228	115100	172060600	178600	178600	178600	178600	0
408	20231228	115000	172060600	178600	178600	178600	178600	0
409	20231228	114900	172060600	178600	178600	178600	178600	0
410	20231228	114800	172060600	178600	178600	178600	178600	1
411	20231228	114700	171882000	178600	178600	178600	178600	0
412	20231228	114600	171882000	178600	178600	178600	178600	1
413	20231228	114500	171703400	178600	178600	178600	178600	0
414	20231228	114400	171703400	178600	178600	178600	178600	1
415	20231228	114300	171524800	178600	178600	178600	178600	0
416	20231228	114200	171524800	178600	178600	178600	178600	1
417	20231228	114100	171346200	178600	178600	178600	178600	0
418	20231228	114000	171346200	178600	178600	178600	178600	0
419	20231228	113900	171346200	178600	178600	178600	178600	1
420	20231228	113800	171167600	178800	178800	178800	178800	0
421	20231228	113700	171167600	178800	178800	178800	178800	1
422	20231228	113600	170988800	178700	178700	178700	178700	0
423	20231228	113500	170988800	178700	178800	178800	178700	2
424	20231228	113400	170631300	178800	178800	178800	178800	1
425	20231228	113300	170452500	178800	178800	178800	178800	0
426	20231228	113200	170452500	178800	178800	178800	178800	0
427	20231228	113100	170452500	178800	178800	178800	178800	1
428	20231228	113000	170273700	178900	178800	178900	178800	10
429	20231228	112900	168484800	178700	178700	178700	178700	0
430	20231228	112800	168484800	178700	178700	178700	178700	2
431	20231228	112700	168127400	178900	178900	178900	178900	0
432	20231228	112600	168127400	178900	178900	178900	178900	0
433	20231228	112500	168127400	178900	178900	178900	178900	0
434	20231228	112400	168127400	178900	178800	178900	178800	10
435	20231228	112300	166338500	178600	178600	178600	178600	0
436	20231228	112200	166338500	178600	178600	178600	178600	3
437	20231228	112100	165802700	178900	178900	178900	178900	0
438	20231228	112000	165802700	178900	178900	178900	178900	0
439	20231228	111900	165802700	178900	178900	178900	178900	0
440	20231228	111800	165802700	178900	178900	178900	178900	0
441	20231228	111700	165802700	178900	178500	178900	178500	10
442	20231228	111600	164016100	178600	178600	178600	178600	1
443	20231228	111500	163837500	178900	178900	178900	178900	0
444	20231228	111400	163837500	178900	178900	178900	178900	0
445	20231228	111300	163837500	178900	178900	178900	178900	0
446	20231228	111200	163837500	178900	178700	178900	178700	10
447	20231228	111100	162048900	178000	178000	178000	178000	0
448	20231228	111000	162048900	178000	178000	178000	178000	0
449	20231228	110900	162048900	178000	178000	178000	178000	0
450	20231228	110800	162048900	178000	178000	178000	178000	0
451	20231228	110700	162048900	178000	178000	178000	178000	28
452	20231228	110600	157064900	178900	178500	178900	178500	10
453	20231228	110500	155277300	178700	178700	178700	178700	0
454	20231228	110400	155277300	178700	178700	178700	178700	1
455	20231228	110300	155098600	178900	178900	178900	178900	0
456	20231228	110200	155098600	178900	178900	178900	178900	0
457	20231228	110100	155098600	178900	178900	178900	178900	0
458	20231228	110000	155098600	178900	178900	178900	178900	0
459	20231228	105900	155098600	178900	178800	178900	178800	2
460	20231228	105800	154740900	178900	178900	178900	178900	2
461	20231228	105700	154383100	178800	178700	178800	178700	4
462	20231228	105600	153668000	178800	178800	178800	178800	4
463	20231228	105500	152952800	178800	178000	178800	178000	54
464	20231228	105400	143322500	177900	177900	177900	177900	1
465	20231228	105300	143144600	178000	178000	178000	178000	0
466	20231228	105200	143144600	178000	177700	178000	177700	4
467	20231228	105100	142433500	178000	178000	178000	178000	0
468	20231228	105000	142433500	178000	178000	178000	178000	0
469	20231228	104900	142433500	178000	178000	178000	178000	0
470	20231228	104800	142433500	178000	178000	178000	178000	0
471	20231228	104700	142433500	178000	177900	178000	177900	7
472	20231228	104600	141187700	178000	177800	178000	177800	33
473	20231228	104500	135314100	178000	178000	178000	178000	1
474	20231228	104400	135136100	178000	178000	178000	178000	2
475	20231228	104300	134780100	178000	177900	178000	177900	54
476	20231228	104200	125168400	177600	177600	177600	177600	0
477	20231228	104100	125168400	177600	177600	177600	177600	0
478	20231228	104000	125168400	177600	177300	177600	177300	6
479	20231228	103900	124104200	177400	177400	177400	177400	2
480	20231228	103800	123749400	177400	177400	177400	177400	0
481	20231228	103700	123749400	177400	177400	177400	177400	0
482	20231228	103600	123749400	177400	177400	177400	177400	0
483	20231228	103500	123749400	177400	177400	177400	177400	0
484	20231228	103400	123749400	177400	177400	177400	177400	0
485	20231228	103300	123749400	177400	177400	177400	177400	2
486	20231228	103200	123394600	177800	177800	177800	177800	1
487	20231228	103100	123216800	177800	177800	177800	177800	3
488	20231228	103000	122683400	177700	177700	178100	177700	3
489	20231228	102900	122149900	177400	177400	177400	177400	1
490	20231228	102800	121972500	178300	178300	178300	178300	0
491	20231228	102700	121972500	178300	178300	178300	178300	0
492	20231228	102600	121972500	178300	178300	178300	178300	0
493	20231228	102500	121972500	178300	178300	178300	178300	0
494	20231228	102400	121972500	178300	178300	178300	178300	1
495	20231228	102300	121794200	178500	178500	178500	178500	0
496	20231228	102200	121794200	178500	178100	178500	178100	14
497	20231228	102100	119297200	177100	177100	177100	177100	1
498	20231228	102000	119120100	178500	178500	178500	178500	0
499	20231228	101900	119120100	178500	178500	178500	178500	0
500	20231228	101800	119120100	178500	176900	178500	176900	169
501	20231228	101700	89208400	176800	176900	176900	176800	24
502	20231228	101600	84962900	176800	176800	176800	176800	0
503	20231228	101500	84962900	176800	176800	176800	176800	1
504	20231228	101400	84786100	176800	176800	176800	176800	1
505	20231228	101300	84609300	176900	176900	176900	176900	0
506	20231228	101200	84609300	176900	176700	176900	176700	11
507	20231228	101100	82663700	176700	176700	176700	176700	0
508	20231228	101000	82663700	176700	176700	176700	176700	1
509	20231228	100900	82487000	176800	176800	176800	176800	0
510	20231228	100800	82487000	176800	176800	176800	176800	0
511	20231228	100700	82487000	176800	176800	176800	176800	0
512	20231228	100600	82487000	176800	176800	176800	176800	2
513	20231228	100500	82133400	176900	176700	176900	176700	7
514	20231228	100400	80895300	176700	176600	176700	176600	2
515	20231228	100300	80542000	176900	176900	176900	176900	0
516	20231228	100200	80542000	176900	176800	176900	176800	10
517	20231228	100100	78773100	176900	176900	176900	176900	0
518	20231228	100000	78773100	176900	176900	176900	176900	2
519	20231228	095900	78419300	176900	176800	176900	176800	4
520	20231228	095800	77711800	176600	176600	176600	176600	0
521	20231228	095700	77711800	176600	176600	176600	176600	3
522	20231228	095600	77182000	176300	176300	176300	176300	0
523	20231228	095500	77182000	176300	176300	176300	176300	0
524	20231228	095400	77182000	176300	176300	176300	176300	0
525	20231228	095300	77182000	176300	176300	176300	176300	1
526	20231228	095200	77005700	176300	176300	176300	176300	4
527	20231228	095100	76300500	176200	176200	176200	176200	2
528	20231228	095000	75948100	176300	176300	176300	176300	4
529	20231228	094900	75242900	176300	176300	176300	176300	2
530	20231228	094800	74890300	176300	176300	176300	176300	0
531	20231228	094700	74890300	176300	176300	176300	176300	10
532	20231228	094600	73127300	176400	176400	176400	176400	1
533	20231228	094500	72950900	176800	176400	176800	176400	4
534	20231228	094400	72244100	176300	176300	176300	176300	1
535	20231228	094300	72067800	176300	176400	176400	176300	6
536	20231228	094200	71009800	176500	176800	176800	176500	17
537	20231228	094100	68006300	176900	176900	176900	176900	0
538	20231228	094000	68006300	176900	176900	176900	176900	0
539	20231228	093900	68006300	176900	176900	176900	176900	1
540	20231228	093800	67829400	177000	177000	177000	177000	2
541	20231228	093700	67475400	177000	177000	177000	177000	5
542	20231228	093600	66590400	177000	177000	177000	176900	9
543	20231228	093500	64997500	177000	177700	177700	177000	68
544	20231228	093400	52928500	177900	177900	177900	177900	1
545	20231228	093300	52750600	178000	178000	178000	178000	4
546	20231228	093200	52038600	178100	178100	178100	178100	0
547	20231228	093100	52038600	178100	178100	178100	178100	0
548	20231228	093000	52038600	178100	178100	178100	178100	0
549	20231228	092900	52038600	178100	178100	178100	178100	0
550	20231228	092800	52038600	178100	178100	178100	178100	0
551	20231228	092700	52038600	178100	178100	178100	178100	0
552	20231228	092600	52038600	178100	178100	178100	178100	0
553	20231228	092500	52038600	178100	178100	178100	178100	0
554	20231228	092400	52038600	178100	178100	178100	178100	1
555	20231228	092300	51860500	178100	178000	178100	178000	30
556	20231228	092200	46520100	178100	178100	178100	178100	0
557	20231228	092100	46520100	178100	178100	178100	178100	21
558	20231228	092000	42780000	178900	178900	178900	178900	0
559	20231228	091900	42780000	178900	178900	178900	178900	0
560	20231228	091800	42780000	178900	178900	178900	178900	0
561	20231228	091700	42780000	178900	178900	178900	178900	0
562	20231228	091600	42780000	178900	178900	178900	178900	0
563	20231228	091500	42780000	178900	178900	178900	178900	0
564	20231228	091400	42780000	178900	178900	178900	178900	4
565	20231228	091300	42064400	178100	178100	178100	178100	1
566	20231228	091200	41886300	178800	178800	178800	178800	0
567	20231228	091100	41886300	178800	178800	178800	178800	0
568	20231228	091000	41886300	178800	178800	178800	178800	0
569	20231228	090900	41886300	178800	178800	178800	178800	0
570	20231228	090800	41886300	178800	178800	178800	178800	0
571	20231228	090700	41886300	178800	178300	178800	178300	4
572	20231228	090600	41171600	178300	178300	178300	178300	10
573	20231228	090500	39388600	178400	178400	178400	178400	6
574	20231228	090400	38318200	178700	178700	178700	178700	0
575	20231228	090300	38318200	178700	178700	178700	178700	0
576	20231228	090200	38318200	178700	178900	178900	178700	24
577	20231228	090100	34026200	179300	179300	179300	179300	2
578	20231228	090000	33667600	179100	179000	179100	179000	188