KissMeData/011760/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185700	363276470	18880	18880	18880	18880	726
3	20231228	185600	363276470	18880	18880	18880	18880	0
4	20231228	185500	363276470	18880	18880	18880	18880	0
5	20231228	185400	363276470	18880	18880	18880	18880	0
6	20231228	185300	363276470	18880	18880	18880	18880	0
7	20231228	185200	363276470	18880	18880	18880	18880	0
8	20231228	185100	363276470	18880	18880	18880	18880	0
9	20231228	185000	363276470	18880	18880	18880	18880	0
10	20231228	184900	363276470	18880	18880	18880	18880	0
11	20231228	184800	363276470	18880	18880	18880	18880	0
12	20231228	184700	363276470	18880	18880	18880	18880	0
13	20231228	184600	363276470	18880	18880	18880	18880	0
14	20231228	184500	363276470	18880	18880	18880	18880	0
15	20231228	184400	363276470	18880	18880	18880	18880	0
16	20231228	184300	363276470	18880	18880	18880	18880	0
17	20231228	184200	363276470	18880	18880	18880	18880	0
18	20231228	184100	363276470	18880	18880	18880	18880	0
19	20231228	184000	363276470	18880	18880	18880	18880	0
20	20231228	183900	363276470	18880	18880	18880	18880	0
21	20231228	183800	363276470	18880	18880	18880	18880	0
22	20231228	183700	363276470	18880	18880	18880	18880	0
23	20231228	183600	363276470	18880	18880	18880	18880	0
24	20231228	183500	363276470	18880	18880	18880	18880	0
25	20231228	183400	363276470	18880	18880	18880	18880	0
26	20231228	183300	363276470	18880	18880	18880	18880	0
27	20231228	183200	363276470	18880	18880	18880	18880	0
28	20231228	183100	363276470	18880	18880	18880	18880	0
29	20231228	183000	363276470	18880	18880	18880	18880	0
30	20231228	182900	363276470	18880	18880	18880	18880	0
31	20231228	182800	363276470	18880	18880	18880	18880	0
32	20231228	182700	363276470	18880	18880	18880	18880	726
33	20231228	182600	363276470	18880	18880	18880	18880	0
34	20231228	182500	363276470	18880	18880	18880	18880	0
35	20231228	182400	363276470	18880	18880	18880	18880	0
36	20231228	182300	363276470	18880	18880	18880	18880	0
37	20231228	182200	363276470	18880	18880	18880	18880	0
38	20231228	182100	363276470	18880	18880	18880	18880	0
39	20231228	182000	363276470	18880	18880	18880	18880	0
40	20231228	181900	363276470	18880	18880	18880	18880	0
41	20231228	181800	363276470	18880	18880	18880	18880	0
42	20231228	181700	363276470	18880	18880	18880	18880	0
43	20231228	181600	363276470	18880	18880	18880	18880	0
44	20231228	181500	363276470	18880	18880	18880	18880	0
45	20231228	181400	363276470	18880	18880	18880	18880	0
46	20231228	181300	363276470	18880	18880	18880	18880	0
47	20231228	181200	363276470	18880	18880	18880	18880	0
48	20231228	181100	363276470	18880	18880	18880	18880	0
49	20231228	181000	363276470	18880	18880	18880	18880	0
50	20231228	180900	363276470	18880	18880	18880	18880	0
51	20231228	180800	363276470	18880	18880	18880	18880	0
52	20231228	180700	363276470	18880	18880	18880	18880	0
53	20231228	180600	363276470	18880	18880	18880	18880	0
54	20231228	180500	363276470	18880	18880	18880	18880	0
55	20231228	180400	363276470	18880	18880	18880	18880	0
56	20231228	180300	363276470	18880	18880	18880	18880	0
57	20231228	180200	363276470	18880	18880	18880	18880	0
58	20231228	180100	363276470	18880	18880	18880	18880	0
59	20231228	180000	363276470	18880	18880	18880	18880	0
60	20231228	175900	363276470	18880	18880	18880	18880	0
61	20231228	175800	363276470	18880	18880	18880	18880	0
62	20231228	175700	363276470	18880	18880	18880	18880	726
63	20231228	175600	363276470	18880	18880	18880	18880	0
64	20231228	175500	363276470	18880	18880	18880	18880	0
65	20231228	175400	363276470	18880	18880	18880	18880	0
66	20231228	175300	363276470	18880	18880	18880	18880	0
67	20231228	175200	363276470	18880	18880	18880	18880	0
68	20231228	175100	363276470	18880	18880	18880	18880	0
69	20231228	175000	363276470	18880	18880	18880	18880	0
70	20231228	174900	363276470	18880	18880	18880	18880	0
71	20231228	174800	363276470	18880	18880	18880	18880	0
72	20231228	174700	363276470	18880	18880	18880	18880	0
73	20231228	174600	363276470	18880	18880	18880	18880	0
74	20231228	174500	363276470	18880	18880	18880	18880	0
75	20231228	174400	363276470	18880	18880	18880	18880	0
76	20231228	174300	363276470	18880	18880	18880	18880	0
77	20231228	174200	363276470	18880	18880	18880	18880	0
78	20231228	174100	363276470	18880	18880	18880	18880	0
79	20231228	174000	363276470	18880	18880	18880	18880	0
80	20231228	173900	363276470	18880	18880	18880	18880	0
81	20231228	173800	363276470	18880	18880	18880	18880	0
82	20231228	173700	363276470	18880	18880	18880	18880	0
83	20231228	173600	363276470	18880	18880	18880	18880	0
84	20231228	173500	363276470	18880	18880	18880	18880	0
85	20231228	173400	363276470	18880	18880	18880	18880	0
86	20231228	173300	363276470	18880	18880	18880	18880	0
87	20231228	173200	363276470	18880	18880	18880	18880	0
88	20231228	173100	363276470	18880	18880	18880	18880	0
89	20231228	173000	363276470	18880	18880	18880	18880	0
90	20231228	172900	363276470	18880	18880	18880	18880	0
91	20231228	172800	363276470	18880	18880	18880	18880	0
92	20231228	172700	363276470	18880	18880	18880	18880	726
93	20231228	172600	363276470	18880	18880	18880	18880	0
94	20231228	172500	363276470	18880	18880	18880	18880	0
95	20231228	172400	363276470	18880	18880	18880	18880	0
96	20231228	172300	363276470	18880	18880	18880	18880	0
97	20231228	172200	363276470	18880	18880	18880	18880	0
98	20231228	172100	363276470	18880	18880	18880	18880	0
99	20231228	172000	363276470	18880	18880	18880	18880	0
100	20231228	171900	363276470	18880	18880	18880	18880	0
101	20231228	171800	363276470	18880	18880	18880	18880	0
102	20231228	171700	363276470	18880	18880	18880	18880	0
103	20231228	171600	363276470	18880	18880	18880	18880	0
104	20231228	171500	363276470	18880	18880	18880	18880	0
105	20231228	171400	363276470	18880	18880	18880	18880	0
106	20231228	171300	363276470	18880	18880	18880	18880	0
107	20231228	171200	363276470	18880	18880	18880	18880	0
108	20231228	171100	363276470	18880	18880	18880	18880	0
109	20231228	171000	363276470	18880	18880	18880	18880	0
110	20231228	170900	363276470	18880	18880	18880	18880	0
111	20231228	170800	363276470	18880	18880	18880	18880	0
112	20231228	170700	363276470	18880	18880	18880	18880	0
113	20231228	170600	363276470	18880	18880	18880	18880	0
114	20231228	170500	363276470	18880	18880	18880	18880	0
115	20231228	170400	363276470	18880	18880	18880	18880	0
116	20231228	170300	363276470	18880	18880	18880	18880	0
117	20231228	170200	363276470	18880	18880	18880	18880	0
118	20231228	170100	363276470	18880	18880	18880	18880	0
119	20231228	170000	363276470	18880	18880	18880	18880	0
120	20231228	165900	363276470	18880	18880	18880	18880	0
121	20231228	165800	363276470	18880	18880	18880	18880	0
122	20231228	165700	363276470	18880	18880	18880	18880	726
123	20231228	165600	363276470	18880	18880	18880	18880	0
124	20231228	165500	363276470	18880	18880	18880	18880	0
125	20231228	165400	363276470	18880	18880	18880	18880	0
126	20231228	165300	363276470	18880	18880	18880	18880	0
127	20231228	165200	363276470	18880	18880	18880	18880	0
128	20231228	165100	363276470	18880	18880	18880	18880	0
129	20231228	165000	363276470	18880	18880	18880	18880	0
130	20231228	164900	363276470	18880	18880	18880	18880	0
131	20231228	164800	363276470	18880	18880	18880	18880	0
132	20231228	164700	363276470	18880	18880	18880	18880	0
133	20231228	164600	363276470	18880	18880	18880	18880	0
134	20231228	164500	363276470	18880	18880	18880	18880	0
135	20231228	164400	363276470	18880	18880	18880	18880	0
136	20231228	164300	363276470	18880	18880	18880	18880	0
137	20231228	164200	363276470	18880	18880	18880	18880	0
138	20231228	164100	363276470	18880	18880	18880	18880	0
139	20231228	164000	363276470	18880	18880	18880	18880	0
140	20231228	163900	363276470	18880	18880	18880	18880	0
141	20231228	163800	363276470	18880	18880	18880	18880	0
142	20231228	163700	363276470	18880	18880	18880	18880	0
143	20231228	163600	363276470	18880	18880	18880	18880	0
144	20231228	163500	363276470	18880	18880	18880	18880	0
145	20231228	163400	363276470	18880	18880	18880	18880	0
146	20231228	163300	363276470	18880	18880	18880	18880	0
147	20231228	163200	363276470	18880	18880	18880	18880	0
148	20231228	163100	363276470	18880	18880	18880	18880	0
149	20231228	163000	363276470	18880	18880	18880	18880	0
150	20231228	162900	363276470	18880	18880	18880	18880	0
151	20231228	162800	363276470	18880	18880	18880	18880	0
152	20231228	162700	363276470	18880	18880	18880	18880	726
153	20231228	162600	363276470	18880	18880	18880	18880	0
154	20231228	162500	363276470	18880	18880	18880	18880	0
155	20231228	162400	363276470	18880	18880	18880	18880	0
156	20231228	162300	363276470	18880	18880	18880	18880	0
157	20231228	162200	363276470	18880	18880	18880	18880	0
158	20231228	162100	363276470	18880	18880	18880	18880	0
159	20231228	162000	363276470	18880	18880	18880	18880	0
160	20231228	161900	363276470	18880	18880	18880	18880	0
161	20231228	161800	363276470	18880	18880	18880	18880	0
162	20231228	161700	363276470	18880	18880	18880	18880	0
163	20231228	161600	363276470	18880	18880	18880	18880	0
164	20231228	161500	363276470	18880	18880	18880	18880	0
165	20231228	161400	363276470	18880	18880	18880	18880	0
166	20231228	161300	363276470	18880	18880	18880	18880	0
167	20231228	161200	363276470	18880	18880	18880	18880	0
168	20231228	161100	363276470	18880	18880	18880	18880	0
169	20231228	161000	363276470	18880	18880	18880	18880	0
170	20231228	160900	363276470	18880	18880	18880	18880	0
171	20231228	160800	363276470	18880	18880	18880	18880	0
172	20231228	160700	363276470	18880	18880	18880	18880	0
173	20231228	160600	363276470	18880	18880	18880	18880	0
174	20231228	160500	363276470	18880	18880	18880	18880	0
175	20231228	160400	363276470	18880	18880	18880	18880	0
176	20231228	160300	363276470	18880	18880	18880	18880	0
177	20231228	160200	363276470	18880	18880	18880	18880	0
178	20231228	160100	363276470	18880	18880	18880	18880	0
179	20231228	160000	363276470	18880	18880	18880	18880	0
180	20231228	155900	363276470	18880	18880	18880	18880	0
181	20231228	155800	363276470	18880	18880	18880	18880	0
182	20231228	155700	363276470	18880	18880	18880	18880	726
183	20231228	155600	363276470	18880	18880	18880	18880	0
184	20231228	155500	363276470	18880	18880	18880	18880	0
185	20231228	155400	363276470	18880	18880	18880	18880	0
186	20231228	155300	363276470	18880	18880	18880	18880	0
187	20231228	155200	363276470	18880	18880	18880	18880	0
188	20231228	155100	363276470	18880	18880	18880	18880	0
189	20231228	155000	363276470	18880	18880	18880	18880	0
190	20231228	154900	363276470	18880	18880	18880	18880	0
191	20231228	154800	363276470	18880	18880	18880	18880	0
192	20231228	154700	363276470	18880	18880	18880	18880	0
193	20231228	154600	363276470	18880	18880	18880	18880	0
194	20231228	154500	363276470	18880	18880	18880	18880	0
195	20231228	154400	363276470	18880	18880	18880	18880	0
196	20231228	154300	363276470	18880	18880	18880	18880	0
197	20231228	154200	363276470	18880	18880	18880	18880	0
198	20231228	154100	363276470	18880	18880	18880	18880	0
199	20231228	154000	363276470	18880	18880	18880	18880	0
200	20231228	153900	363276470	18880	18880	18880	18880	0
201	20231228	153800	363276470	18880	18880	18880	18880	0
202	20231228	153700	363276470	18880	18880	18880	18880	0
203	20231228	153600	363276470	18880	18880	18880	18880	0
204	20231228	153500	363276470	18880	18880	18880	18880	0
205	20231228	153400	363276470	18880	18880	18880	18880	0
206	20231228	153300	363276470	18880	18880	18880	18880	0
207	20231228	153200	363276470	18880	18880	18880	18880	0
208	20231228	153100	363276470	18880	18880	18880	18880	0
209	20231228	153000	363276470	18880	18880	18880	18880	726
210	20231228	152900	349569590	18870	18870	18870	18870	0
211	20231228	152800	349569590	18870	18870	18870	18870	0
212	20231228	152700	349569590	18870	18870	18870	18870	0
213	20231228	152600	349569590	18870	18870	18870	18870	0
214	20231228	152500	349569590	18870	18870	18870	18870	0
215	20231228	152400	349569590	18870	18870	18870	18870	0
216	20231228	152300	349569590	18870	18870	18870	18870	0
217	20231228	152200	349569590	18870	18870	18870	18870	0
218	20231228	152100	349569590	18870	18870	18870	18870	0
219	20231228	152000	349569590	18870	18870	18870	18870	0
220	20231228	151900	349569590	18870	18840	18870	18830	68
221	20231228	151800	348288290	18840	18870	18870	18840	47
222	20231228	151700	347401640	18840	18860	18880	18840	45
223	20231228	151600	346552190	18880	18880	18880	18860	267
224	20231228	151500	341515220	18870	18870	18870	18860	104
225	20231228	151400	339552770	18870	18860	18870	18860	53
226	20231228	151300	338552780	18870	18860	18870	18860	52
227	20231228	151200	337571570	18870	18870	18870	18870	42
228	20231228	151100	336779030	18870	18860	18870	18840	246
229	20231228	151000	332139570	18860	18860	18860	18860	42
230	20231228	150900	331347450	18860	18860	18860	18860	50
231	20231228	150800	330404450	18860	18860	18860	18860	52
232	20231228	150700	329423730	18840	18860	18860	18840	50
233	20231228	150600	328480930	18870	18850	18870	18850	166
234	20231228	150500	325349940	18850	18850	18860	18850	129
235	20231228	150400	322918270	18850	18840	18860	18840	76
236	20231228	150300	321485500	18850	18850	18860	18840	150
237	20231228	150200	318658040	18850	18850	18870	18850	84
238	20231228	150100	317073810	18870	18850	18870	18850	55
239	20231228	150000	316036060	18870	18860	18870	18850	48
240	20231228	145900	315130410	18870	18850	18870	18850	53
241	20231228	145800	314130400	18870	18870	18870	18870	42
242	20231228	145700	313337860	18870	18880	18880	18870	51
243	20231228	145600	312375080	18880	18880	18880	18870	49
244	20231228	145500	311450350	18880	18870	18880	18870	572
245	20231228	145400	300656290	18870	18830	18870	18830	72
246	20231228	145300	299298510	18870	18860	18870	18860	69
247	20231228	145200	297996730	18860	18860	18870	18860	89
248	20231228	145100	296318160	18860	18860	18860	18860	43
249	20231228	145000	295507180	18860	18850	18860	18850	52
250	20231228	144900	294526860	18850	18850	18870	18850	75
251	20231228	144800	293112590	18860	18850	18860	18850	30
252	20231228	144700	292547070	18860	18830	18860	18830	77
253	20231228	144600	291095530	18840	18840	18840	18840	42
254	20231228	144500	290304250	18840	18840	18840	18830	57
255	20231228	144400	289230400	18830	18830	18830	18830	43
256	20231228	144300	288420710	18820	18820	18830	18820	89
257	20231228	144200	286745640	18820	18820	18820	18820	49
258	20231228	144100	285823460	18820	18820	18820	18820	42
259	20231228	144000	285033020	18820	18820	18820	18800	62
260	20231228	143900	283867030	18810	18800	18810	18800	37
261	20231228	143800	283171080	18800	18800	18810	18800	51
262	20231228	143700	282212270	18800	18800	18800	18800	49
263	20231228	143600	281291070	18800	18810	18810	18800	45
264	20231228	143500	280444680	18810	18800	18810	18800	56
265	20231228	143400	279391830	18800	18800	18800	18800	43
266	20231228	143300	278583430	18800	18790	18800	18790	168
267	20231228	143200	275425530	18800	18800	18800	18800	43
268	20231228	143100	274617130	18790	18790	18790	18790	59
269	20231228	143000	273508520	18790	18790	18800	18770	63
270	20231228	142900	272324990	18790	18780	18790	18780	73
271	20231228	142800	270953640	18790	18770	18790	18770	37
272	20231228	142700	270259020	18770	18780	18780	18770	49
273	20231228	142600	269339270	18780	18770	18780	18770	104
274	20231228	142500	267386660	18770	18750	18780	18750	31
275	20231228	142400	266805060	18750	18730	18750	18730	54
276	20231228	142300	265793450	18750	18720	18750	18660	247
277	20231228	142200	261171350	18680	18720	18730	18680	252
278	20231228	142100	256452040	18720	18730	18730	18720	51
279	20231228	142000	255496840	18730	18680	18730	18680	898
280	20231228	141900	238703630	18690	18690	18690	18690	51
281	20231228	141800	237750440	18690	18690	18690	18680	65
282	20231228	141700	236535810	18690	18690	18690	18690	49
283	20231228	141600	235620000	18680	18690	18690	18680	74
284	20231228	141500	234237140	18690	18670	18690	18660	174
285	20231228	141400	230987930	18670	18670	18680	18670	87
286	20231228	141300	229363150	18680	18680	18680	18670	116
287	20231228	141200	227196990	18680	18670	18680	18670	40
288	20231228	141100	226450040	18670	18660	18670	18660	157
289	20231228	141000	223519240	18660	18650	18660	18650	129
290	20231228	140900	221113360	18650	18670	18670	18650	100
291	20231228	140800	219246950	18670	18660	18670	18660	7
292	20231228	140700	219116310	18660	18650	18660	18650	83
293	20231228	140600	217567840	18660	18650	18660	18650	22
294	20231228	140500	217157520	18660	18650	18660	18650	48
295	20231228	140400	216262200	18660	18660	18660	18660	51
296	20231228	140300	215310540	18660	18660	18660	18650	42
297	20231228	140200	214527220	18660	18650	18660	18650	85
298	20231228	140100	212941390	18650	18660	18660	18630	39
299	20231228	140000	212214230	18650	18650	18650	18640	101
300	20231228	135900	210330780	18650	18640	18650	18640	77
301	20231228	135800	208895100	18640	18640	18640	18630	34
302	20231228	135700	208261550	18640	18650	18650	18640	90
303	20231228	135600	206583470	18630	18630	18650	18620	152
304	20231228	135500	203750650	18630	18630	18640	18630	53
305	20231228	135400	202763150	18630	18640	18640	18630	43
306	20231228	135300	201961660	18640	18630	18640	18610	53
307	20231228	135200	200974190	18630	18620	18630	18610	356
308	20231228	135100	194344300	18620	18610	18620	18610	63
309	20231228	135000	193171440	18620	18610	18620	18610	13
310	20231228	134900	192929500	18610	18610	18610	18600	74
311	20231228	134800	191552670	18610	18610	18610	18600	23
312	20231228	134700	191124840	18610	18610	18610	18610	42
313	20231228	134600	190343220	18600	18600	18600	18590	66
314	20231228	134500	189115830	18600	18600	18600	18590	87
315	20231228	134400	187497980	18600	18600	18600	18600	2
316	20231228	134300	187460780	18590	18590	18590	18580	44
317	20231228	134200	186643020	18590	18600	18600	18590	23
318	20231228	134100	186215440	18600	18600	18600	18590	18
319	20231228	134000	185880710	18600	18600	18600	18590	23
320	20231228	133900	185453110	18600	18590	18600	18590	32
321	20231228	133800	184858120	18590	18590	18590	18590	14
322	20231228	133700	184597860	18580	18600	18600	18580	9
323	20231228	133600	184430560	18600	18590	18600	18590	23
324	20231228	133500	184002970	18600	18600	18600	18600	3
325	20231228	133400	183947170	18600	18600	18600	18590	57
326	20231228	133300	182887170	18600	18590	18600	18580	56
327	20231228	133200	181846320	18590	18590	18590	18590	3
328	20231228	133100	181790550	18590	18600	18600	18590	27
329	20231228	133000	181288510	18600	18600	18600	18590	24
330	20231228	132900	180842320	18600	18590	18600	18590	30
331	20231228	132800	180284490	18600	18610	18610	18600	12
332	20231228	132700	180061280	18620	18590	18620	18590	31
333	20231228	132600	179484960	18600	18600	18600	18600	9
334	20231228	132500	179317560	18600	18610	18610	18590	5
335	20231228	132400	179224570	18610	18610	18610	18610	18
336	20231228	132300	178889590	18620	18620	18620	18620	3
337	20231228	132200	178833730	18610	18600	18610	18590	47
338	20231228	132100	177959810	18600	18590	18600	18590	10
339	20231228	132000	177773880	18610	18610	18610	18610	11
340	20231228	131900	177569170	18610	18620	18620	18590	22
341	20231228	131800	177159820	18590	18620	18620	18590	21
342	20231228	131700	176769400	18630	18630	18630	18630	12
343	20231228	131600	176545840	18630	18610	18630	18590	33
344	20231228	131500	175932080	18610	18600	18610	18600	11
345	20231228	131400	175727390	18600	18620	18620	18600	8
346	20231228	131300	175578530	18620	18620	18620	18620	11
347	20231228	131200	175373710	18630	18590	18630	18590	128
348	20231228	131100	172992690	18590	18600	18600	18590	4
349	20231228	131000	172918320	18600	18590	18600	18580	46
350	20231228	130900	172063500	18590	18590	18590	18590	2
351	20231228	130800	172026320	18590	18590	18600	18590	17
352	20231228	130700	171710280	18590	18600	18600	18590	18
353	20231228	130600	171375570	18600	18600	18600	18600	4
354	20231228	130500	171301170	18580	18590	18590	18580	38
355	20231228	130400	170595020	18590	18600	18600	18590	5
356	20231228	130300	170502050	18600	18600	18600	18600	11
357	20231228	130200	170297450	18580	18590	18590	18580	47
358	20231228	130100	169424160	18590	18590	18590	18590	9
359	20231228	130000	169256850	18600	18600	18600	18600	15
360	20231228	125900	168977850	18580	18580	18580	18580	61
361	20231228	125800	167844470	18580	18580	18580	18580	0
362	20231228	125700	167844470	18580	18580	18580	18580	0
363	20231228	125600	167844470	18580	18580	18580	18580	41
364	20231228	125500	167082690	18580	18580	18580	18580	0
365	20231228	125400	167082690	18580	18580	18580	18580	0
366	20231228	125300	167082690	18580	18580	18580	18580	124
367	20231228	125200	164778770	18590	18590	18590	18590	0
368	20231228	125100	164778770	18590	18590	18590	18590	20
369	20231228	125000	164406970	18590	18590	18590	18590	21
370	20231228	124900	164016580	18600	18600	18600	18600	0
371	20231228	124800	164016580	18600	18600	18600	18600	0
372	20231228	124700	164016580	18600	18590	18600	18580	29
373	20231228	124600	163477730	18580	18590	18590	18580	14
374	20231228	124500	163217480	18600	18600	18600	18600	1
375	20231228	124400	163198880	18590	18600	18600	18590	31
376	20231228	124300	162622490	18580	18590	18590	18580	41
377	20231228	124200	161860660	18600	18600	18600	18600	0
378	20231228	124100	161860660	18600	18600	18600	18600	0
379	20231228	124000	161860660	18600	18570	18600	18570	33
380	20231228	123900	161247790	18580	18580	18580	18580	0
381	20231228	123800	161247790	18580	18580	18580	18580	30
382	20231228	123700	160690390	18570	18570	18570	18570	0
383	20231228	123600	160690390	18570	18570	18570	18570	0
384	20231228	123500	160690390	18570	18570	18570	18570	61
385	20231228	123400	159557620	18570	18570	18570	18570	1
386	20231228	123300	159539050	18550	18550	18550	18550	0
387	20231228	123200	159539050	18550	18550	18550	18550	0
388	20231228	123100	159539050	18550	18560	18560	18550	291
389	20231228	123000	154140300	18560	18570	18570	18560	85
390	20231228	122900	152562690	18570	18570	18570	18570	0
391	20231228	122800	152562690	18570	18570	18570	18570	20
392	20231228	122700	152191290	18580	18570	18580	18570	6
393	20231228	122600	152079860	18570	18570	18570	18570	17
394	20231228	122500	151764170	18570	18560	18570	18560	28
395	20231228	122400	151244410	18570	18570	18570	18570	16
396	20231228	122300	150947290	18560	18560	18560	18560	21
397	20231228	122200	150557530	18560	18560	18560	18550	110
398	20231228	122100	148516870	18560	18560	18560	18560	2
399	20231228	122000	148479750	18550	18570	18570	18550	17
400	20231228	121900	148164350	18570	18560	18570	18560	51
401	20231228	121800	147217780	18560	18560	18560	18560	10
402	20231228	121700	147032180	18580	18570	18580	18560	82
403	20231228	121600	145509840	18570	18570	18570	18570	9
404	20231228	121500	145342710	18580	18580	18580	18580	253
405	20231228	121400	140641970	18590	18590	18590	18590	6
406	20231228	121300	140530430	18600	18600	18600	18600	0
407	20231228	121200	140530430	18600	18600	18600	18600	160
408	20231228	121100	137554430	18600	18610	18610	18600	21
409	20231228	121000	137163820	18600	18600	18600	18600	0
410	20231228	120900	137163820	18600	18600	18600	18600	21
411	20231228	120800	136773220	18600	18600	18600	18600	20
412	20231228	120700	136401220	18600	18600	18600	18600	0
413	20231228	120600	136401220	18600	18600	18600	18600	21
414	20231228	120500	136010620	18600	18600	18600	18600	20
415	20231228	120400	135638620	18600	18600	18600	18600	0
416	20231228	120300	135638620	18600	18600	18600	18600	21
417	20231228	120200	135248020	18600	18600	18600	18600	41
418	20231228	120100	134485420	18580	18580	18580	18580	0
419	20231228	120000	134485420	18580	18580	18580	18580	20
420	20231228	115900	134113820	18580	18580	18580	18580	0
421	20231228	115800	134113820	18580	18580	18580	18580	0
422	20231228	115700	134113820	18580	18590	18590	18580	61
423	20231228	115600	132980430	18590	18590	18590	18590	1
424	20231228	115500	132961840	18590	18590	18590	18590	2
425	20231228	115400	132924660	18600	18600	18600	18600	0
426	20231228	115300	132924660	18600	18580	18600	18580	41
427	20231228	115200	132162460	18620	18620	18620	18620	0
428	20231228	115100	132162460	18620	18620	18620	18620	20
429	20231228	115000	131790060	18580	18580	18580	18580	21
430	20231228	114900	131399880	18590	18580	18590	18580	21
431	20231228	114800	131009640	18580	18590	18590	18580	60
432	20231228	114700	129894830	18580	18590	18590	18580	2
433	20231228	114600	129857660	18590	18590	18590	18590	0
434	20231228	114500	129857660	18590	18590	18590	18590	40
435	20231228	114400	129114060	18600	18590	18600	18590	27
436	20231228	114300	128612070	18600	18600	18600	18600	4
437	20231228	114200	128537670	18590	18600	18600	18590	22
438	20231228	114100	128128670	18600	18590	18600	18590	26
439	20231228	114000	127645280	18600	18600	18600	18600	0
440	20231228	113900	127645280	18600	18590	18600	18580	41
441	20231228	113800	126883470	18590	18580	18590	18580	20
442	20231228	113700	126511860	18580	18600	18600	18580	15
443	20231228	113600	126233140	18580	18580	18580	18580	21
444	20231228	113500	125842960	18620	18620	18620	18620	0
445	20231228	113400	125842960	18620	18620	18620	18620	1
446	20231228	113300	125824340	18580	18590	18590	18580	55
447	20231228	113200	124802420	18590	18590	18590	18580	6
448	20231228	113100	124690890	18600	18600	18600	18600	0
449	20231228	113000	124690890	18600	18580	18600	18580	22
450	20231228	112900	124282110	18580	18580	18580	18580	0
451	20231228	112800	124282110	18580	18590	18590	18580	5
452	20231228	112700	124189170	18590	18580	18590	18580	43
453	20231228	112600	123390220	18590	18590	18590	18590	39
454	20231228	112500	122665210	18620	18620	18620	18620	0
455	20231228	112400	122665210	18620	18620	18620	18620	45
456	20231228	112300	121827310	18590	18590	18590	18590	21
457	20231228	112200	121436920	18600	18600	18600	18600	20
458	20231228	112100	121064920	18610	18630	18630	18610	90
459	20231228	112000	119389120	18650	18590	18650	18590	83
460	20231228	111900	117846090	18600	18600	18600	18600	2
461	20231228	111800	117808890	18600	18630	18630	18600	2
462	20231228	111700	117771660	18590	18590	18590	18590	21
463	20231228	111600	117381270	18590	18590	18590	18590	1
464	20231228	111500	117362680	18630	18630	18630	18630	0
465	20231228	111400	117362680	18630	18600	18630	18600	273
466	20231228	111300	112278490	18610	18610	18610	18610	2
467	20231228	111200	112241270	18610	18610	18610	18610	387
468	20231228	111100	105039200	18610	18610	18610	18610	30
469	20231228	111000	104480900	18620	18620	18620	18620	11
470	20231228	110900	104276080	18610	18610	18610	18610	26
471	20231228	110800	103792220	18610	18610	18610	18610	274
472	20231228	110700	98693080	18610	18610	18610	18610	10
473	20231228	110600	98506980	18640	18650	18650	18610	21
474	20231228	110500	98116100	18610	18610	18610	18610	0
475	20231228	110400	98116100	18610	18610	18610	18610	0
476	20231228	110300	98116100	18610	18610	18610	18610	50
477	20231228	110200	97185600	18620	18620	18620	18620	0
478	20231228	110100	97185600	18620	18620	18620	18620	12
479	20231228	110000	96962160	18620	18620	18620	18620	11
480	20231228	105900	96757340	18640	18640	18640	18640	0
481	20231228	105800	96757340	18640	18640	18640	18640	30
482	20231228	105700	96198140	18660	18660	18660	18650	52
483	20231228	105600	95228320	18650	18650	18650	18650	100
484	20231228	105500	93363320	18660	18660	18660	18660	34
485	20231228	105400	92728880	18660	18640	18660	18640	47
486	20231228	105300	91852400	18620	18620	18620	18620	33
487	20231228	105200	91237940	18620	18620	18620	18620	13
488	20231228	105100	90995880	18610	18610	18610	18610	30
489	20231228	105000	90437580	18610	18610	18610	18610	0
490	20231228	104900	90437580	18610	18610	18610	18610	20
491	20231228	104800	90065380	18610	18610	18610	18610	14
492	20231228	104700	89804840	18660	18660	18660	18660	7
493	20231228	104600	89674220	18660	18660	18660	18660	0
494	20231228	104500	89674220	18660	18670	18670	18660	21
495	20231228	104400	89282350	18600	18600	18600	18600	1
496	20231228	104300	89263750	18600	18610	18610	18600	21
497	20231228	104200	88873050	18670	18650	18670	18650	2
498	20231228	104100	88835730	18650	18650	18650	18650	200
499	20231228	104000	85105730	18650	18650	18650	18650	0
500	20231228	103900	85105730	18650	18600	18650	18600	35
501	20231228	103800	84454680	18600	18600	18600	18600	104
502	20231228	103700	82520280	18600	18620	18620	18600	125
503	20231228	103600	80194760	18660	18660	18660	18660	1
504	20231228	103500	80176100	18620	18620	18620	18620	230
505	20231228	103400	75893500	18620	18620	18620	18620	1
506	20231228	103300	75874880	18600	18600	18600	18600	0
507	20231228	103200	75874880	18600	18600	18600	18600	137
508	20231228	103100	73326680	18600	18610	18610	18600	649
509	20231228	103000	61252520	18620	18620	18620	18620	0
510	20231228	102900	61252520	18620	18620	18620	18620	0
511	20231228	102800	61252520	18620	18620	18620	18620	4
512	20231228	102700	61178040	18610	18610	18610	18610	0
513	20231228	102600	61178040	18610	18610	18610	18610	0
514	20231228	102500	61178040	18610	18610	18610	18610	174
515	20231228	102400	57939900	18620	18620	18620	18620	245
516	20231228	102300	53378000	18620	18620	18620	18620	6
517	20231228	102200	53266280	18640	18640	18640	18640	0
518	20231228	102100	53266280	18640	18640	18640	18640	0
519	20231228	102000	53266280	18640	18640	18640	18640	0
520	20231228	101900	53266280	18640	18640	18640	18640	0
521	20231228	101800	53266280	18640	18640	18640	18640	189
522	20231228	101700	49743320	18630	18630	18630	18630	30
523	20231228	101600	49184420	18630	18620	18630	18620	30
524	20231228	101500	48625720	18640	18640	18640	18640	0
525	20231228	101400	48625720	18640	18640	18640	18640	0
526	20231228	101300	48625720	18640	18640	18640	18640	0
527	20231228	101200	48625720	18640	18640	18640	18640	0
528	20231228	101100	48625720	18640	18640	18640	18640	0
529	20231228	101000	48625720	18640	18640	18640	18640	5
530	20231228	100900	48532520	18640	18640	18640	18640	0
531	20231228	100800	48532520	18640	18640	18640	18640	2
532	20231228	100700	48495240	18640	18640	18640	18640	0
533	20231228	100600	48495240	18640	18640	18640	18640	2
534	20231228	100500	48457960	18640	18640	18640	18640	0
535	20231228	100400	48457960	18640	18640	18640	18640	1
536	20231228	100300	48439320	18630	18630	18630	18630	0
537	20231228	100200	48439320	18630	18640	18640	18630	199
538	20231228	100100	44731060	18640	18640	18640	18640	45
539	20231228	100000	43892260	18660	18660	18660	18660	0
540	20231228	095900	43892260	18660	18660	18660	18660	2
541	20231228	095800	43854940	18660	18660	18660	18660	1
542	20231228	095700	43836280	18660	18660	18660	18660	2
543	20231228	095600	43798960	18650	18650	18650	18650	0
544	20231228	095500	43798960	18650	18650	18650	18650	129
545	20231228	095400	41393110	18660	18660	18660	18660	0
546	20231228	095300	41393110	18660	18660	18660	18660	0
547	20231228	095200	41393110	18660	18660	18660	18660	0
548	20231228	095100	41393110	18660	18660	18660	18660	10
549	20231228	095000	41206510	18650	18650	18650	18650	100
550	20231228	094900	39341510	18670	18670	18670	18670	87
551	20231228	094800	37717220	18670	18670	18670	18670	43
552	20231228	094700	36914410	18680	18680	18680	18680	0
553	20231228	094600	36914410	18680	18680	18680	18680	5
554	20231228	094500	36821010	18680	18680	18680	18680	0
555	20231228	094400	36821010	18680	18680	18680	18660	86
556	20231228	094300	35216210	18680	18680	18680	18680	11
557	20231228	094200	35010730	18690	18690	18690	18690	0
558	20231228	094100	35010730	18690	18690	18690	18690	5
559	20231228	094000	34917280	18690	18690	18690	18690	0
560	20231228	093900	34917280	18690	18690	18690	18690	5
561	20231228	093800	34823830	18700	18700	18700	18700	12
562	20231228	093700	34599430	18680	18650	18700	18650	16
563	20231228	093600	34300950	18710	18710	18710	18710	0
564	20231228	093500	34300950	18710	18700	18710	18700	106
565	20231228	093400	32318690	18700	18700	18700	18700	0
566	20231228	093300	32318690	18700	18680	18710	18680	578
567	20231228	093200	21518400	18680	18680	18680	18680	7
568	20231228	093100	21387640	18670	18680	18680	18670	264
569	20231228	093000	16456370	18680	18680	18680	18680	2
570	20231228	092900	16419010	18680	18680	18680	18680	1
571	20231228	092800	16400330	18680	18670	18680	18670	25
572	20231228	092700	15933360	18680	18680	18680	18680	0
573	20231228	092600	15933360	18680	18680	18680	18680	0
574	20231228	092500	15933360	18680	18680	18680	18680	0
575	20231228	092400	15933360	18680	18680	18680	18680	0
576	20231228	092300	15933360	18680	18680	18680	18680	0
577	20231228	092200	15933360	18680	18680	18680	18680	4
578	20231228	092100	15858640	18680	18680	18680	18680	0
579	20231228	092000	15858640	18680	18640	18680	18640	47
580	20231228	091900	14982520	18630	18630	18630	18630	16
581	20231228	091800	14684440	18640	18640	18640	18640	14
582	20231228	091700	14423480	18690	18690	18690	18690	0
583	20231228	091600	14423480	18690	18690	18690	18690	1
584	20231228	091500	14404790	18630	18630	18630	18630	81
585	20231228	091400	12895760	18620	18620	18620	18620	16
586	20231228	091300	12597840	18620	18620	18620	18620	0
587	20231228	091200	12597840	18620	18620	18620	18620	40
588	20231228	091100	11853040	18630	18630	18630	18630	0
589	20231228	091000	11853040	18630	18640	18640	18630	30
590	20231228	090900	11293940	18630	18630	18630	18630	1
591	20231228	090800	11275310	18610	18610	18610	18610	0
592	20231228	090700	11275310	18610	18610	18610	18610	0
593	20231228	090600	11275310	18610	18610	18610	18610	0
594	20231228	090500	11275310	18610	18610	18610	18610	1
595	20231228	090400	11256700	18610	18610	18610	18610	94
596	20231228	090300	9507360	18610	18610	18610	18610	61
597	20231228	090200	8372150	18650	18650	18650	18650	260
598	20231228	090100	3523150	18660	18620	18660	18620	166
599	20231228	090000	428380	18650	18620	18650	18620	23