KissMeData/099750/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200000	315990170	18500	18500	18500	18500	91
3	20231227	195900	315990170	18500	18500	18500	18500	0
4	20231227	195800	315990170	18500	18500	18500	18500	0
5	20231227	195700	315990170	18500	18500	18500	18500	0
6	20231227	195600	315990170	18500	18500	18500	18500	0
7	20231227	195500	315990170	18500	18500	18500	18500	0
8	20231227	195400	315990170	18500	18500	18500	18500	0
9	20231227	195300	315990170	18500	18500	18500	18500	0
10	20231227	195200	315990170	18500	18500	18500	18500	0
11	20231227	195100	315990170	18500	18500	18500	18500	0
12	20231227	195000	315990170	18500	18500	18500	18500	0
13	20231227	194900	315990170	18500	18500	18500	18500	0
14	20231227	194800	315990170	18500	18500	18500	18500	0
15	20231227	194700	315990170	18500	18500	18500	18500	0
16	20231227	194600	315990170	18500	18500	18500	18500	0
17	20231227	194500	315990170	18500	18500	18500	18500	0
18	20231227	194400	315990170	18500	18500	18500	18500	0
19	20231227	194300	315990170	18500	18500	18500	18500	0
20	20231227	194200	315990170	18500	18500	18500	18500	0
21	20231227	194100	315990170	18500	18500	18500	18500	0
22	20231227	194000	315990170	18500	18500	18500	18500	0
23	20231227	193900	315990170	18500	18500	18500	18500	0
24	20231227	193800	315990170	18500	18500	18500	18500	0
25	20231227	193700	315990170	18500	18500	18500	18500	0
26	20231227	193600	315990170	18500	18500	18500	18500	0
27	20231227	193500	315990170	18500	18500	18500	18500	0
28	20231227	193400	315990170	18500	18500	18500	18500	0
29	20231227	193300	315990170	18500	18500	18500	18500	0
30	20231227	193200	315990170	18500	18500	18500	18500	0
31	20231227	193100	315990170	18500	18500	18500	18500	0
32	20231227	193000	315990170	18500	18500	18500	18500	91
33	20231227	192900	315990170	18500	18500	18500	18500	0
34	20231227	192800	315990170	18500	18500	18500	18500	0
35	20231227	192700	315990170	18500	18500	18500	18500	0
36	20231227	192600	315990170	18500	18500	18500	18500	0
37	20231227	192500	315990170	18500	18500	18500	18500	0
38	20231227	192400	315990170	18500	18500	18500	18500	0
39	20231227	192300	315990170	18500	18500	18500	18500	0
40	20231227	192200	315990170	18500	18500	18500	18500	0
41	20231227	192100	315990170	18500	18500	18500	18500	0
42	20231227	192000	315990170	18500	18500	18500	18500	0
43	20231227	191900	315990170	18500	18500	18500	18500	0
44	20231227	191800	315990170	18500	18500	18500	18500	0
45	20231227	191700	315990170	18500	18500	18500	18500	0
46	20231227	191600	315990170	18500	18500	18500	18500	0
47	20231227	191500	315990170	18500	18500	18500	18500	0
48	20231227	191400	315990170	18500	18500	18500	18500	0
49	20231227	191300	315990170	18500	18500	18500	18500	0
50	20231227	191200	315990170	18500	18500	18500	18500	0
51	20231227	191100	315990170	18500	18500	18500	18500	0
52	20231227	191000	315990170	18500	18500	18500	18500	0
53	20231227	190900	315990170	18500	18500	18500	18500	0
54	20231227	190800	315990170	18500	18500	18500	18500	0
55	20231227	190700	315990170	18500	18500	18500	18500	0
56	20231227	190600	315990170	18500	18500	18500	18500	0
57	20231227	190500	315990170	18500	18500	18500	18500	0
58	20231227	190400	315990170	18500	18500	18500	18500	0
59	20231227	190300	315990170	18500	18500	18500	18500	0
60	20231227	190200	315990170	18500	18500	18500	18500	0
61	20231227	190100	315990170	18500	18500	18500	18500	0
62	20231227	190000	315990170	18500	18500	18500	18500	91
63	20231227	185900	315990170	18500	18500	18500	18500	0
64	20231227	185800	315990170	18500	18500	18500	18500	0
65	20231227	185700	315990170	18500	18500	18500	18500	0
66	20231227	185600	315990170	18500	18500	18500	18500	0
67	20231227	185500	315990170	18500	18500	18500	18500	0
68	20231227	185400	315990170	18500	18500	18500	18500	0
69	20231227	185300	315990170	18500	18500	18500	18500	0
70	20231227	185200	315990170	18500	18500	18500	18500	0
71	20231227	185100	315990170	18500	18500	18500	18500	0
72	20231227	185000	315990170	18500	18500	18500	18500	0
73	20231227	184900	315990170	18500	18500	18500	18500	0
74	20231227	184800	315990170	18500	18500	18500	18500	0
75	20231227	184700	315990170	18500	18500	18500	18500	0
76	20231227	184600	315990170	18500	18500	18500	18500	0
77	20231227	184500	315990170	18500	18500	18500	18500	0
78	20231227	184400	315990170	18500	18500	18500	18500	0
79	20231227	184300	315990170	18500	18500	18500	18500	0
80	20231227	184200	315990170	18500	18500	18500	18500	0
81	20231227	184100	315990170	18500	18500	18500	18500	0
82	20231227	184000	315990170	18500	18500	18500	18500	0
83	20231227	183900	315990170	18500	18500	18500	18500	0
84	20231227	183800	315990170	18500	18500	18500	18500	0
85	20231227	183700	315990170	18500	18500	18500	18500	0
86	20231227	183600	315990170	18500	18500	18500	18500	0
87	20231227	183500	315990170	18500	18500	18500	18500	0
88	20231227	183400	315990170	18500	18500	18500	18500	0
89	20231227	183300	315990170	18500	18500	18500	18500	0
90	20231227	183200	315990170	18500	18500	18500	18500	0
91	20231227	183100	315990170	18500	18500	18500	18500	0
92	20231227	183000	315990170	18500	18500	18500	18500	91
93	20231227	182900	315990170	18500	18500	18500	18500	0
94	20231227	182800	315990170	18500	18500	18500	18500	0
95	20231227	182700	315990170	18500	18500	18500	18500	0
96	20231227	182600	315990170	18500	18500	18500	18500	0
97	20231227	182500	315990170	18500	18500	18500	18500	0
98	20231227	182400	315990170	18500	18500	18500	18500	0
99	20231227	182300	315990170	18500	18500	18500	18500	0
100	20231227	182200	315990170	18500	18500	18500	18500	0
101	20231227	182100	315990170	18500	18500	18500	18500	0
102	20231227	182000	315990170	18500	18500	18500	18500	0
103	20231227	181900	315990170	18500	18500	18500	18500	0
104	20231227	181800	315990170	18500	18500	18500	18500	0
105	20231227	181700	315990170	18500	18500	18500	18500	0
106	20231227	181600	315990170	18500	18500	18500	18500	0
107	20231227	181500	315990170	18500	18500	18500	18500	0
108	20231227	181400	315990170	18500	18500	18500	18500	0
109	20231227	181300	315990170	18500	18500	18500	18500	0
110	20231227	181200	315990170	18500	18500	18500	18500	0
111	20231227	181100	315990170	18500	18500	18500	18500	0
112	20231227	181000	315990170	18500	18500	18500	18500	0
113	20231227	180900	315990170	18500	18500	18500	18500	0
114	20231227	180800	315990170	18500	18500	18500	18500	0
115	20231227	180700	315990170	18500	18500	18500	18500	0
116	20231227	180600	315990170	18500	18500	18500	18500	0
117	20231227	180500	315990170	18500	18500	18500	18500	0
118	20231227	180400	315990170	18500	18500	18500	18500	0
119	20231227	180300	315990170	18500	18500	18500	18500	0
120	20231227	180200	315990170	18500	18500	18500	18500	0
121	20231227	180100	315990170	18500	18500	18500	18500	0
122	20231227	180000	315990170	18500	18500	18500	18500	91
123	20231227	175900	315990170	18500	18500	18500	18500	0
124	20231227	175800	315990170	18500	18500	18500	18500	0
125	20231227	175700	315990170	18500	18500	18500	18500	0
126	20231227	175600	315990170	18500	18500	18500	18500	0
127	20231227	175500	315990170	18500	18500	18500	18500	0
128	20231227	175400	315990170	18500	18500	18500	18500	0
129	20231227	175300	315990170	18500	18500	18500	18500	0
130	20231227	175200	315990170	18500	18500	18500	18500	0
131	20231227	175100	315990170	18500	18500	18500	18500	0
132	20231227	175000	315990170	18500	18500	18500	18500	0
133	20231227	174900	315990170	18500	18500	18500	18500	0
134	20231227	174800	315990170	18500	18500	18500	18500	0
135	20231227	174700	315990170	18500	18500	18500	18500	0
136	20231227	174600	315990170	18500	18500	18500	18500	0
137	20231227	174500	315990170	18500	18500	18500	18500	0
138	20231227	174400	315990170	18500	18500	18500	18500	0
139	20231227	174300	315990170	18500	18500	18500	18500	0
140	20231227	174200	315990170	18500	18500	18500	18500	0
141	20231227	174100	315990170	18500	18500	18500	18500	0
142	20231227	174000	315990170	18500	18500	18500	18500	0
143	20231227	173900	315990170	18500	18500	18500	18500	0
144	20231227	173800	315990170	18500	18500	18500	18500	0
145	20231227	173700	315990170	18500	18500	18500	18500	0
146	20231227	173600	315990170	18500	18500	18500	18500	0
147	20231227	173500	315990170	18500	18500	18500	18500	0
148	20231227	173400	315990170	18500	18500	18500	18500	0
149	20231227	173300	315990170	18500	18500	18500	18500	0
150	20231227	173200	315990170	18500	18500	18500	18500	0
151	20231227	173100	315990170	18500	18500	18500	18500	0
152	20231227	173000	315990170	18500	18500	18500	18500	91
153	20231227	172900	315990170	18500	18500	18500	18500	0
154	20231227	172800	315990170	18500	18500	18500	18500	0
155	20231227	172700	315990170	18500	18500	18500	18500	0
156	20231227	172600	315990170	18500	18500	18500	18500	0
157	20231227	172500	315990170	18500	18500	18500	18500	0
158	20231227	172400	315990170	18500	18500	18500	18500	0
159	20231227	172300	315990170	18500	18500	18500	18500	0
160	20231227	172200	315990170	18500	18500	18500	18500	0
161	20231227	172100	315990170	18500	18500	18500	18500	0
162	20231227	172000	315990170	18500	18500	18500	18500	0
163	20231227	171900	315990170	18500	18500	18500	18500	0
164	20231227	171800	315990170	18500	18500	18500	18500	0
165	20231227	171700	315990170	18500	18500	18500	18500	0
166	20231227	171600	315990170	18500	18500	18500	18500	0
167	20231227	171500	315990170	18500	18500	18500	18500	0
168	20231227	171400	315990170	18500	18500	18500	18500	0
169	20231227	171300	315990170	18500	18500	18500	18500	0
170	20231227	171200	315990170	18500	18500	18500	18500	0
171	20231227	171100	315990170	18500	18500	18500	18500	0
172	20231227	171000	315990170	18500	18500	18500	18500	0
173	20231227	170900	315990170	18500	18500	18500	18500	0
174	20231227	170800	315990170	18500	18500	18500	18500	0
175	20231227	170700	315990170	18500	18500	18500	18500	0
176	20231227	170600	315990170	18500	18500	18500	18500	0
177	20231227	170500	315990170	18500	18500	18500	18500	0
178	20231227	170400	315990170	18500	18500	18500	18500	0
179	20231227	170300	315990170	18500	18500	18500	18500	0
180	20231227	170200	315990170	18500	18500	18500	18500	0
181	20231227	170100	315990170	18500	18500	18500	18500	0
182	20231227	170000	315990170	18500	18500	18500	18500	91
183	20231227	165900	315990170	18500	18500	18500	18500	0
184	20231227	165800	315990170	18500	18500	18500	18500	0
185	20231227	165700	315990170	18500	18500	18500	18500	0
186	20231227	165600	315990170	18500	18500	18500	18500	0
187	20231227	165500	315990170	18500	18500	18500	18500	0
188	20231227	165400	315990170	18500	18500	18500	18500	0
189	20231227	165300	315990170	18500	18500	18500	18500	0
190	20231227	165200	315990170	18500	18500	18500	18500	0
191	20231227	165100	315990170	18500	18500	18500	18500	0
192	20231227	165000	315990170	18500	18500	18500	18500	0
193	20231227	164900	315990170	18500	18500	18500	18500	0
194	20231227	164800	315990170	18500	18500	18500	18500	0
195	20231227	164700	315990170	18500	18500	18500	18500	0
196	20231227	164600	315990170	18500	18500	18500	18500	0
197	20231227	164500	315990170	18500	18500	18500	18500	0
198	20231227	164400	315990170	18500	18500	18500	18500	0
199	20231227	164300	315990170	18500	18500	18500	18500	0
200	20231227	164200	315990170	18500	18500	18500	18500	0
201	20231227	164100	315990170	18500	18500	18500	18500	0
202	20231227	164000	315990170	18500	18500	18500	18500	0
203	20231227	163900	315990170	18500	18500	18500	18500	0
204	20231227	163800	315990170	18500	18500	18500	18500	0
205	20231227	163700	315990170	18500	18500	18500	18500	0
206	20231227	163600	315990170	18500	18500	18500	18500	0
207	20231227	163500	315990170	18500	18500	18500	18500	0
208	20231227	163400	315990170	18500	18500	18500	18500	0
209	20231227	163300	315990170	18500	18500	18500	18500	0
210	20231227	163200	315990170	18500	18500	18500	18500	0
211	20231227	163100	315990170	18500	18500	18500	18500	0
212	20231227	163000	315990170	18500	18500	18500	18500	91
213	20231227	162900	315990170	18500	18500	18500	18500	0
214	20231227	162800	315990170	18500	18500	18500	18500	0
215	20231227	162700	315990170	18500	18500	18500	18500	0
216	20231227	162600	315990170	18500	18500	18500	18500	0
217	20231227	162500	315990170	18500	18500	18500	18500	0
218	20231227	162400	315990170	18500	18500	18500	18500	0
219	20231227	162300	315990170	18500	18500	18500	18500	0
220	20231227	162200	315990170	18500	18500	18500	18500	0
221	20231227	162100	315990170	18500	18500	18500	18500	0
222	20231227	162000	315990170	18500	18500	18500	18500	0
223	20231227	161900	315990170	18500	18500	18500	18500	0
224	20231227	161800	315990170	18500	18500	18500	18500	0
225	20231227	161700	315990170	18500	18500	18500	18500	0
226	20231227	161600	315990170	18500	18500	18500	18500	0
227	20231227	161500	315990170	18500	18500	18500	18500	0
228	20231227	161400	315990170	18500	18500	18500	18500	0
229	20231227	161300	315990170	18500	18500	18500	18500	0
230	20231227	161200	315990170	18500	18500	18500	18500	0
231	20231227	161100	315990170	18500	18500	18500	18500	0
232	20231227	161000	315990170	18500	18500	18500	18500	0
233	20231227	160900	315990170	18500	18500	18500	18500	0
234	20231227	160800	315990170	18500	18500	18500	18500	0
235	20231227	160700	315990170	18500	18500	18500	18500	0
236	20231227	160600	315990170	18500	18500	18500	18500	0
237	20231227	160500	315990170	18500	18500	18500	18500	0
238	20231227	160400	315990170	18500	18500	18500	18500	0
239	20231227	160300	315990170	18500	18500	18500	18500	0
240	20231227	160200	315990170	18500	18500	18500	18500	0
241	20231227	160100	315990170	18500	18500	18500	18500	0
242	20231227	160000	315990170	18500	18500	18500	18500	91
243	20231227	155900	315990170	18500	18500	18500	18500	0
244	20231227	155800	315990170	18500	18500	18500	18500	0
245	20231227	155700	315990170	18500	18500	18500	18500	0
246	20231227	155600	315990170	18500	18500	18500	18500	0
247	20231227	155500	315990170	18500	18500	18500	18500	0
248	20231227	155400	315990170	18500	18500	18500	18500	0
249	20231227	155300	315990170	18500	18500	18500	18500	0
250	20231227	155200	315990170	18500	18500	18500	18500	0
251	20231227	155100	315990170	18500	18500	18500	18500	0
252	20231227	155000	315990170	18500	18500	18500	18500	0
253	20231227	154900	315990170	18500	18500	18500	18500	0
254	20231227	154800	315990170	18500	18500	18500	18500	0
255	20231227	154700	315990170	18500	18500	18500	18500	0
256	20231227	154600	315990170	18500	18500	18500	18500	0
257	20231227	154500	315990170	18500	18500	18500	18500	0
258	20231227	154400	315990170	18500	18500	18500	18500	0
259	20231227	154300	315990170	18500	18500	18500	18500	0
260	20231227	154200	315990170	18500	18500	18500	18500	0
261	20231227	154100	315990170	18500	18500	18500	18500	0
262	20231227	154000	315990170	18500	18500	18500	18500	0
263	20231227	153900	315990170	18500	18500	18500	18500	0
264	20231227	153800	315990170	18500	18500	18500	18500	0
265	20231227	153700	315990170	18500	18500	18500	18500	0
266	20231227	153600	315990170	18500	18500	18500	18500	0
267	20231227	153500	315990170	18500	18500	18500	18500	0
268	20231227	153400	315990170	18500	18500	18500	18500	0
269	20231227	153300	315990170	18500	18500	18500	18500	0
270	20231227	153200	315990170	18500	18500	18500	18500	0
271	20231227	153100	315990170	18500	18500	18500	18500	0
272	20231227	153000	315990170	18500	18500	18500	18500	182
273	20231227	152900	314306670	18500	18500	18500	18500	0
274	20231227	152800	314306670	18500	18500	18500	18500	0
275	20231227	152700	314306670	18500	18500	18500	18500	0
276	20231227	152600	314306670	18500	18500	18500	18500	0
277	20231227	152500	314306670	18500	18500	18500	18500	0
278	20231227	152400	314306670	18500	18500	18500	18500	0
279	20231227	152300	314306670	18500	18500	18500	18500	0
280	20231227	152200	314306670	18500	18500	18500	18500	0
281	20231227	152100	314306670	18500	18500	18500	18500	0
282	20231227	152000	314306670	18500	18500	18500	18500	0
283	20231227	151900	314306670	18500	18500	18500	18500	25
284	20231227	151800	313844170	18500	18500	18500	18480	26
285	20231227	151700	313363290	18500	18500	18500	18500	0
286	20231227	151600	313363290	18500	18500	18500	18500	0
287	20231227	151500	313363290	18500	18500	18500	18500	0
288	20231227	151400	313363290	18500	18510	18510	18500	3
289	20231227	151300	313307770	18470	18470	18470	18470	0
290	20231227	151200	313307770	18470	18470	18470	18470	0
291	20231227	151100	313307770	18470	18470	18470	18470	0
292	20231227	151000	313307770	18470	18470	18470	18470	21
293	20231227	150900	312919900	18470	18470	18470	18470	1
294	20231227	150800	312901430	18530	18530	18530	18530	17
295	20231227	150700	312586420	18470	18470	18470	18470	0
296	20231227	150600	312586420	18470	18470	18470	18470	0
297	20231227	150500	312586420	18470	18470	18470	18470	0
298	20231227	150400	312586420	18470	18470	18470	18470	0
299	20231227	150300	312586420	18470	18470	18470	18470	0
300	20231227	150200	312586420	18470	18470	18470	18470	0
301	20231227	150100	312586420	18470	18470	18470	18470	20
302	20231227	150000	312217020	18470	18470	18470	18470	0
303	20231227	145900	312217020	18470	18470	18470	18470	0
304	20231227	145800	312217020	18470	18470	18470	18470	0
305	20231227	145700	312217020	18470	18470	18470	18470	0
306	20231227	145600	312217020	18470	18470	18470	18470	0
307	20231227	145500	312217020	18470	18470	18470	18470	1
308	20231227	145400	312198550	18470	18470	18470	18470	0
309	20231227	145300	312198550	18470	18470	18470	18470	0
310	20231227	145200	312198550	18470	18470	18470	18470	0
311	20231227	145100	312198550	18470	18470	18470	18470	42
312	20231227	145000	311422810	18460	18460	18460	18460	0
313	20231227	144900	311422810	18460	18460	18460	18460	0
314	20231227	144800	311422810	18460	18500	18500	18460	500
315	20231227	144700	302185630	18530	18530	18530	18530	0
316	20231227	144600	302185630	18530	18530	18530	18530	0
317	20231227	144500	302185630	18530	18530	18530	18530	0
318	20231227	144400	302185630	18530	18530	18530	18530	0
319	20231227	144300	302185630	18530	18530	18530	18530	0
320	20231227	144200	302185630	18530	18530	18530	18530	1
321	20231227	144100	302167100	18490	18490	18490	18490	0
322	20231227	144000	302167100	18490	18490	18490	18490	0
323	20231227	143900	302167100	18490	18490	18490	18490	0
324	20231227	143800	302167100	18490	18490	18490	18490	0
325	20231227	143700	302167100	18490	18490	18490	18490	0
326	20231227	143600	302167100	18490	18490	18490	18490	0
327	20231227	143500	302167100	18490	18490	18490	18490	0
328	20231227	143400	302167100	18490	18490	18490	18490	0
329	20231227	143300	302167100	18490	18490	18490	18490	0
330	20231227	143200	302167100	18490	18490	18490	18490	0
331	20231227	143100	302167100	18490	18490	18490	18490	0
332	20231227	143000	302167100	18490	18490	18490	18490	0
333	20231227	142900	302167100	18490	18490	18490	18490	0
334	20231227	142800	302167100	18490	18490	18490	18490	0
335	20231227	142700	302167100	18490	18490	18490	18490	0
336	20231227	142600	302167100	18490	18490	18490	18490	0
337	20231227	142500	302167100	18490	18490	18490	18490	0
338	20231227	142400	302167100	18490	18490	18490	18490	0
339	20231227	142300	302167100	18490	18490	18490	18490	0
340	20231227	142200	302167100	18490	18490	18490	18490	0
341	20231227	142100	302167100	18490	18490	18490	18490	0
342	20231227	142000	302167100	18490	18490	18490	18490	0
343	20231227	141900	302167100	18490	18490	18490	18490	0
344	20231227	141800	302167100	18490	18490	18490	18490	0
345	20231227	141700	302167100	18490	18490	18490	18490	0
346	20231227	141600	302167100	18490	18490	18490	18490	0
347	20231227	141500	302167100	18490	18490	18490	18490	5
348	20231227	141400	302074650	18480	18480	18480	18480	0
349	20231227	141300	302074650	18480	18480	18480	18480	0
350	20231227	141200	302074650	18480	18480	18480	18480	0
351	20231227	141100	302074650	18480	18480	18480	18480	0
352	20231227	141000	302074650	18480	18480	18480	18480	0
353	20231227	140900	302074650	18480	18480	18480	18480	0
354	20231227	140800	302074650	18480	18480	18480	18480	0
355	20231227	140700	302074650	18480	18480	18480	18480	0
356	20231227	140600	302074650	18480	18480	18480	18480	0
357	20231227	140500	302074650	18480	18480	18480	18480	0
358	20231227	140400	302074650	18480	18480	18480	18480	0
359	20231227	140300	302074650	18480	18480	18480	18480	0
360	20231227	140200	302074650	18480	18480	18480	18480	0
361	20231227	140100	302074650	18480	18480	18480	18480	0
362	20231227	140000	302074650	18480	18480	18480	18480	0
363	20231227	135900	302074650	18480	18480	18480	18480	0
364	20231227	135800	302074650	18480	18480	18480	18480	0
365	20231227	135700	302074650	18480	18480	18480	18480	1
366	20231227	135600	302056170	18460	18460	18460	18460	0
367	20231227	135500	302056170	18460	18460	18460	18460	0
368	20231227	135400	302056170	18460	18460	18460	18460	0
369	20231227	135300	302056170	18460	18460	18460	18460	0
370	20231227	135200	302056170	18460	18460	18460	18460	0
371	20231227	135100	302056170	18460	18460	18460	18460	291
372	20231227	135000	296684310	18470	18490	18490	18470	2
373	20231227	134900	296647350	18450	18510	18510	18450	581
374	20231227	134800	285907780	18550	18550	18550	18550	31
375	20231227	134700	285332730	18540	18500	18550	18500	436
376	20231227	134600	277247590	18490	18490	18490	18490	0
377	20231227	134500	277247590	18490	18490	18490	18490	2
378	20231227	134400	277210610	18480	18480	18480	18480	114
379	20231227	134300	275103890	18460	18460	18460	18460	241
380	20231227	134200	270655030	18420	18450	18450	18420	619
381	20231227	134100	259250230	18480	18530	18530	18480	445
382	20231227	134000	251026090	18550	18550	18550	18550	0
383	20231227	133900	251026090	18550	18550	18550	18550	0
384	20231227	133800	251026090	18550	18550	18550	18550	0
385	20231227	133700	251026090	18550	18550	18550	18550	220
386	20231227	133600	246945090	18550	18550	18550	18550	0
387	20231227	133500	246945090	18550	18600	18600	18550	5
388	20231227	133400	246852140	18600	18600	18600	18600	1
389	20231227	133300	246833540	18550	18550	18550	18550	0
390	20231227	133200	246833540	18550	18550	18550	18550	0
391	20231227	133100	246833540	18550	18550	18550	18550	0
392	20231227	133000	246833540	18550	18550	18550	18550	0
393	20231227	132900	246833540	18550	18550	18550	18550	0
394	20231227	132800	246833540	18550	18550	18550	18550	0
395	20231227	132700	246833540	18550	18550	18550	18550	0
396	20231227	132600	246833540	18550	18550	18550	18550	0
397	20231227	132500	246833540	18550	18550	18550	18550	0
398	20231227	132400	246833540	18550	18550	18550	18550	0
399	20231227	132300	246833540	18550	18550	18550	18550	127
400	20231227	132200	244477690	18600	18600	18600	18600	0
401	20231227	132100	244477690	18600	18600	18600	18600	0
402	20231227	132000	244477690	18600	18600	18600	18600	0
403	20231227	131900	244477690	18600	18600	18600	18600	0
404	20231227	131800	244477690	18600	18600	18600	18600	13
405	20231227	131700	244235890	18560	18560	18560	18560	0
406	20231227	131600	244235890	18560	18560	18560	18530	716
407	20231227	131500	230955510	18590	18590	18590	18590	0
408	20231227	131400	230955510	18590	18590	18590	18590	0
409	20231227	131300	230955510	18590	18590	18590	18590	20
410	20231227	131200	230583710	18580	18580	18580	18580	18
411	20231227	131100	230249270	18560	18560	18560	18560	0
412	20231227	131000	230249270	18560	18560	18560	18560	0
413	20231227	130900	230249270	18560	18560	18560	18560	0
414	20231227	130800	230249270	18560	18560	18560	18560	0
415	20231227	130700	230249270	18560	18560	18560	18560	0
416	20231227	130600	230249270	18560	18560	18560	18560	0
417	20231227	130500	230249270	18560	18560	18560	18560	0
418	20231227	130400	230249270	18560	18560	18560	18560	0
419	20231227	130300	230249270	18560	18560	18560	18560	0
420	20231227	130200	230249270	18560	18560	18560	18560	0
421	20231227	130100	230249270	18560	18560	18560	18560	0
422	20231227	130000	230249270	18560	18560	18560	18560	2
423	20231227	125900	230212150	18600	18600	18600	18600	0
424	20231227	125800	230212150	18600	18630	18630	18600	35
425	20231227	125700	229561120	18600	18600	18600	18600	0
426	20231227	125600	229561120	18600	18600	18600	18600	1
427	20231227	125500	229542520	18570	18560	18570	18560	58
428	20231227	125400	228465570	18550	18550	18550	18550	1
429	20231227	125300	228447020	18550	18550	18560	18550	37
430	20231227	125200	227760580	18550	18510	18550	18510	18
431	20231227	125100	227426840	18510	18470	18590	18470	202
432	20231227	125000	223675840	18430	18430	18430	18430	0
433	20231227	124900	223675840	18430	18550	18550	18430	26
434	20231227	124800	223195000	18560	18560	18560	18560	0
435	20231227	124700	223195000	18560	18560	18560	18560	0
436	20231227	124600	223195000	18560	18560	18560	18560	0
437	20231227	124500	223195000	18560	18560	18560	18560	0
438	20231227	124400	223195000	18560	18570	18570	18560	500
439	20231227	124300	213914620	18630	18630	18630	18630	0
440	20231227	124200	213914620	18630	18630	18630	18630	0
441	20231227	124100	213914620	18630	18630	18630	18630	1
442	20231227	124000	213895990	18570	18570	18570	18570	1
443	20231227	123900	213877420	18570	18570	18570	18570	0
444	20231227	123800	213877420	18570	18570	18570	18570	5
445	20231227	123700	213784570	18620	18620	18620	18620	18
446	20231227	123600	213449410	18630	18630	18630	18630	0
447	20231227	123500	213449410	18630	18630	18630	18630	0
448	20231227	123400	213449410	18630	18630	18630	18630	0
449	20231227	123300	213449410	18630	18630	18630	18630	0
450	20231227	123200	213449410	18630	18630	18630	18630	3
451	20231227	123100	213393520	18620	18620	18620	18620	0
452	20231227	123000	213393520	18620	18620	18620	18620	20
453	20231227	122900	213021120	18620	18620	18620	18620	0
454	20231227	122800	213021120	18620	18620	18620	18620	0
455	20231227	122700	213021120	18620	18620	18620	18620	0
456	20231227	122600	213021120	18620	18620	18620	18620	0
457	20231227	122500	213021120	18620	18620	18620	18620	2
458	20231227	122400	212983880	18620	18620	18620	18620	0
459	20231227	122300	212983880	18620	18620	18620	18620	0
460	20231227	122200	212983880	18620	18620	18620	18620	0
461	20231227	122100	212983880	18620	18620	18620	18620	0
462	20231227	122000	212983880	18620	18620	18620	18620	0
463	20231227	121900	212983880	18620	18620	18620	18620	0
464	20231227	121800	212983880	18620	18620	18620	18620	0
465	20231227	121700	212983880	18620	18620	18620	18620	44
466	20231227	121600	212164600	18630	18630	18630	18630	40
467	20231227	121500	211419400	18630	18600	18630	18600	43
468	20231227	121400	210618400	18630	18630	18630	18630	0
469	20231227	121300	210618400	18630	18630	18630	18630	1
470	20231227	121200	210599770	18600	18600	18600	18600	0
471	20231227	121100	210599770	18600	18600	18600	18600	0
472	20231227	121000	210599770	18600	18600	18600	18600	0
473	20231227	120900	210599770	18600	18600	18600	18600	0
474	20231227	120800	210599770	18600	18600	18600	18600	0
475	20231227	120700	210599770	18600	18600	18600	18600	1
476	20231227	120600	210581170	18600	18600	18600	18600	61
477	20231227	120500	209446570	18600	18600	18600	18600	15
478	20231227	120400	209167570	18640	18640	18640	18640	1
479	20231227	120300	209148930	18640	18640	18640	18640	0
480	20231227	120200	209148930	18640	18640	18640	18640	0
481	20231227	120100	209148930	18640	18640	18640	18640	0
482	20231227	120000	209148930	18640	18640	18640	18640	5
483	20231227	115900	209055730	18670	18670	18670	18670	0
484	20231227	115800	209055730	18670	18650	18670	18650	40
485	20231227	115700	208309010	18640	18640	18640	18640	0
486	20231227	115600	208309010	18640	18640	18640	18640	0
487	20231227	115500	208309010	18640	18640	18640	18640	0
488	20231227	115400	208309010	18640	18640	18640	18640	23
489	20231227	115300	207880290	18650	18650	18650	18650	0
490	20231227	115200	207880290	18650	18650	18650	18650	0
491	20231227	115100	207880290	18650	18650	18650	18650	0
492	20231227	115000	207880290	18650	18650	18650	18650	1
493	20231227	114900	207861640	18650	18650	18650	18650	0
494	20231227	114800	207861640	18650	18650	18650	18650	0
495	20231227	114700	207861640	18650	18650	18650	18650	0
496	20231227	114600	207861640	18650	18650	18650	18650	0
497	20231227	114500	207861640	18650	18650	18650	18650	0
498	20231227	114400	207861640	18650	18650	18650	18650	0
499	20231227	114300	207861640	18650	18650	18650	18650	0
500	20231227	114200	207861640	18650	18650	18650	18650	0
501	20231227	114100	207861640	18650	18650	18650	18650	0
502	20231227	114000	207861640	18650	18650	18650	18650	50
503	20231227	113900	206929140	18660	18660	18660	18660	0
504	20231227	113800	206929140	18660	18660	18660	18660	1
505	20231227	113700	206910480	18610	18610	18610	18610	0
506	20231227	113600	206910480	18610	18620	18620	18610	100
507	20231227	113500	205049470	18670	18670	18670	18670	0
508	20231227	113400	205049470	18670	18670	18670	18670	0
509	20231227	113300	205049470	18670	18670	18670	18670	0
510	20231227	113200	205049470	18670	18670	18670	18670	1
511	20231227	113100	205030800	18670	18670	18670	18670	22
512	20231227	113000	204620060	18670	18680	18680	18670	41
513	20231227	112900	203854390	18680	18680	18680	18680	1
514	20231227	112800	203835710	18680	18660	18680	18620	251
515	20231227	112700	199160030	18660	18660	18660	18660	75
516	20231227	112600	197760530	18660	18660	18660	18660	0
517	20231227	112500	197760530	18660	18660	18660	18660	14
518	20231227	112400	197499290	18660	18660	18660	18660	0
519	20231227	112300	197499290	18660	18660	18660	18660	0
520	20231227	112200	197499290	18660	18660	18660	18660	0
521	20231227	112100	197499290	18660	18660	18660	18660	0
522	20231227	112000	197499290	18660	18660	18660	18660	0
523	20231227	111900	197499290	18660	18660	18660	18660	50
524	20231227	111800	196566290	18660	18660	18660	18660	3
525	20231227	111700	196510310	18710	18710	18710	18710	0
526	20231227	111600	196510310	18710	18710	18710	18710	0
527	20231227	111500	196510310	18710	18710	18710	18710	20
528	20231227	111400	196136110	18710	18710	18710	18710	0
529	20231227	111300	196136110	18710	18710	18710	18710	0
530	20231227	111200	196136110	18710	18700	18710	18700	388
531	20231227	111100	188880400	18700	18690	18700	18690	100
532	20231227	111000	187010410	18700	18600	18700	18600	553
533	20231227	110900	176706860	18620	18620	18620	18620	0
534	20231227	110800	176706860	18620	18620	18620	18620	0
535	20231227	110700	176706860	18620	18620	18620	18620	0
536	20231227	110600	176706860	18620	18620	18620	18620	0
537	20231227	110500	176706860	18620	18620	18620	18620	0
538	20231227	110400	176706860	18620	18620	18620	18620	0
539	20231227	110300	176706860	18620	18620	18620	18620	0
540	20231227	110200	176706860	18620	18620	18620	18620	0
541	20231227	110100	176706860	18620	18620	18620	18620	0
542	20231227	110000	176706860	18620	18620	18620	18620	0
543	20231227	105900	176706860	18620	18620	18620	18620	0
544	20231227	105800	176706860	18620	18620	18620	18620	0
545	20231227	105700	176706860	18620	18620	18620	18620	0
546	20231227	105600	176706860	18620	18620	18620	18620	5
547	20231227	105500	176613760	18620	18620	18620	18620	0
548	20231227	105400	176613760	18620	18620	18620	18620	0
549	20231227	105300	176613760	18620	18620	18620	18620	0
550	20231227	105200	176613760	18620	18620	18620	18620	0
551	20231227	105100	176613760	18620	18620	18620	18620	0
552	20231227	105000	176613760	18620	18620	18620	18620	0
553	20231227	104900	176613760	18620	18560	18620	18560	157
554	20231227	104800	173691900	18600	18600	18600	18600	1
555	20231227	104700	173673300	18560	18560	18560	18560	80
556	20231227	104600	172188500	18600	18600	18600	18600	0
557	20231227	104500	172188500	18600	18600	18600	18600	18
558	20231227	104400	171853700	18600	18580	18600	18580	5
559	20231227	104300	171760740	18600	18600	18600	18600	2
560	20231227	104200	171723540	18580	18580	18580	18580	0
561	20231227	104100	171723540	18580	18580	18580	18580	11
562	20231227	104000	171519160	18580	18580	18580	18580	1
563	20231227	103900	171500580	18570	18570	18570	18570	0
564	20231227	103800	171500580	18570	18570	18570	18570	1
565	20231227	103700	171482010	18560	18560	18560	18560	34
566	20231227	103600	170850970	18560	18560	18560	18560	0
567	20231227	103500	170850970	18560	18560	18560	18560	0
568	20231227	103400	170850970	18560	18560	18560	18560	0
569	20231227	103300	170850970	18560	18560	18560	18560	0
570	20231227	103200	170850970	18560	18560	18560	18560	3
571	20231227	103100	170795290	18560	18560	18560	18560	0
572	20231227	103000	170795290	18560	18560	18560	18560	7
573	20231227	102900	170665370	18570	18570	18570	18570	0
574	20231227	102800	170665370	18570	18570	18570	18570	0
575	20231227	102700	170665370	18570	18570	18570	18570	0
576	20231227	102600	170665370	18570	18570	18570	18570	33
577	20231227	102500	170052560	18510	18560	18560	18510	51
578	20231227	102400	169108500	18570	18570	18570	18570	0
579	20231227	102300	169108500	18570	18570	18570	18570	9
580	20231227	102200	168941370	18570	18570	18570	18570	0
581	20231227	102100	168941370	18570	18550	18570	18550	63
582	20231227	102000	167771970	18540	18480	18540	18480	449
583	20231227	101900	159461980	18500	18470	18500	18470	361
584	20231227	101800	152788100	18430	18430	18430	18430	0
585	20231227	101700	152788100	18430	18430	18430	18430	0
586	20231227	101600	152788100	18430	18430	18430	18430	1
587	20231227	101500	152769670	18480	18480	18480	18480	3
588	20231227	101400	152714230	18490	18490	18490	18490	0
589	20231227	101300	152714230	18490	18490	18490	18490	0
590	20231227	101200	152714230	18490	18490	18490	18490	0
591	20231227	101100	152714230	18490	18490	18490	18490	0
592	20231227	101000	152714230	18490	18490	18490	18490	0
593	20231227	100900	152714230	18490	18490	18490	18490	0
594	20231227	100800	152714230	18490	18490	18490	18490	50
595	20231227	100700	151789730	18490	18490	18490	18490	0
596	20231227	100600	151789730	18490	18480	18490	18480	20
597	20231227	100500	151420050	18480	18480	18480	18480	0
598	20231227	100400	151420050	18480	18480	18480	18480	0
599	20231227	100300	151420050	18480	18480	18480	18480	0
600	20231227	100200	151420050	18480	18480	18480	18480	1
601	20231227	100100	151401570	18490	18490	18490	18490	0
602	20231227	100000	151401570	18490	18490	18490	18490	0
603	20231227	095900	151401570	18490	18490	18490	18490	0
604	20231227	095800	151401570	18490	18490	18490	18490	0
605	20231227	095700	151401570	18490	18490	18490	18490	7
606	20231227	095600	151272140	18490	18490	18490	18490	0
607	20231227	095500	151272140	18490	18490	18490	18490	0
608	20231227	095400	151272140	18490	18490	18490	18490	1
609	20231227	095300	151253650	18400	18400	18400	18400	0
610	20231227	095200	151253650	18400	18400	18400	18400	0
611	20231227	095100	151253650	18400	18400	18400	18400	0
612	20231227	095000	151253650	18400	18390	18400	18390	654
613	20231227	094900	139220110	18380	18380	18380	18380	0
614	20231227	094800	139220110	18380	18380	18380	18380	1
615	20231227	094700	139201730	18380	18380	18380	18380	0
616	20231227	094600	139201730	18380	18380	18380	18380	95
617	20231227	094500	137455630	18380	18380	18380	18380	0
618	20231227	094400	137455630	18380	18380	18380	18380	5
619	20231227	094300	137363730	18380	18380	18380	18380	0
620	20231227	094200	137363730	18380	18380	18380	18380	0
621	20231227	094100	137363730	18380	18380	18380	18380	1
622	20231227	094000	137345350	18370	18370	18370	18370	60
623	20231227	093900	136243150	18360	18390	18390	18360	100
624	20231227	093800	134406100	18420	18400	18420	18400	87
625	20231227	093700	132803760	18400	18400	18400	18400	0
626	20231227	093600	132803760	18400	18400	18400	18400	0
627	20231227	093500	132803760	18400	18400	18400	18400	0
628	20231227	093400	132803760	18400	18400	18400	18400	0
629	20231227	093300	132803760	18400	18400	18400	18400	11
630	20231227	093200	132601360	18400	18400	18400	18400	0
631	20231227	093100	132601360	18400	18320	18470	18320	313
632	20231227	093000	126850610	18340	18410	18410	18340	293
633	20231227	092900	121458350	18420	18450	18450	18420	128
634	20231227	092800	119100560	18490	18500	18500	18490	7
635	20231227	092700	118971100	18500	18500	18500	18500	0
636	20231227	092600	118971100	18500	18500	18500	18500	0
637	20231227	092500	118971100	18500	18500	18500	18500	0
638	20231227	092400	118971100	18500	18500	18500	18500	0
639	20231227	092300	118971100	18500	18540	18540	18500	459
640	20231227	092200	110463060	18620	18620	18620	18620	0
641	20231227	092100	110463060	18620	18620	18620	18620	100
642	20231227	092000	108601060	18640	18640	18640	18640	0
643	20231227	091900	108601060	18640	18530	18640	18530	345
644	20231227	091800	102205790	18520	18560	18610	18520	474
645	20231227	091700	93405150	18560	18520	18560	18520	29
646	20231227	091600	92867640	18520	18530	18530	18500	7
647	20231227	091500	92737990	18500	18520	18520	18460	34
648	20231227	091400	92109920	18500	18600	18600	18500	4
649	20231227	091300	92035820	18560	18590	18590	18560	42
650	20231227	091200	91255670	18600	18550	18610	18440	84
651	20231227	091100	89697330	18550	18430	18550	18430	1347
652	20231227	091000	64802280	18420	18420	18420	18420	1
653	20231227	090900	64783860	18280	18390	18400	18280	237
654	20231227	090800	60438730	18430	18430	18430	18430	0
655	20231227	090700	60438730	18430	18430	18430	18430	1
656	20231227	090600	60420300	18350	18450	18450	18260	471
657	20231227	090500	51794090	18470	18470	18470	18470	0
658	20231227	090400	51794090	18470	18470	18470	18470	1
659	20231227	090300	51775620	18260	18260	18260	18260	2
660	20231227	090200	51739100	18370	18500	18500	18370	83
661	20231227	090100	50214070	18380	18380	18380	18380	20
662	20231227	090000	49846470	18380	18220	18380	18220	2735