KissMeData/099750/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200800	374409900	18850	18850	18850	18850	343
3	20231228	200700	374409900	18850	18850	18850	18850	0
4	20231228	200600	374409900	18850	18850	18850	18850	0
5	20231228	200500	374409900	18850	18850	18850	18850	0
6	20231228	200400	374409900	18850	18850	18850	18850	0
7	20231228	200300	374409900	18850	18850	18850	18850	0
8	20231228	200200	374409900	18850	18850	18850	18850	0
9	20231228	200100	374409900	18850	18850	18850	18850	0
10	20231228	200000	374409900	18850	18850	18850	18850	0
11	20231228	195900	374409900	18850	18850	18850	18850	0
12	20231228	195800	374409900	18850	18850	18850	18850	0
13	20231228	195700	374409900	18850	18850	18850	18850	0
14	20231228	195600	374409900	18850	18850	18850	18850	0
15	20231228	195500	374409900	18850	18850	18850	18850	0
16	20231228	195400	374409900	18850	18850	18850	18850	0
17	20231228	195300	374409900	18850	18850	18850	18850	0
18	20231228	195200	374409900	18850	18850	18850	18850	0
19	20231228	195100	374409900	18850	18850	18850	18850	0
20	20231228	195000	374409900	18850	18850	18850	18850	0
21	20231228	194900	374409900	18850	18850	18850	18850	0
22	20231228	194800	374409900	18850	18850	18850	18850	0
23	20231228	194700	374409900	18850	18850	18850	18850	0
24	20231228	194600	374409900	18850	18850	18850	18850	0
25	20231228	194500	374409900	18850	18850	18850	18850	0
26	20231228	194400	374409900	18850	18850	18850	18850	0
27	20231228	194300	374409900	18850	18850	18850	18850	0
28	20231228	194200	374409900	18850	18850	18850	18850	0
29	20231228	194100	374409900	18850	18850	18850	18850	0
30	20231228	194000	374409900	18850	18850	18850	18850	0
31	20231228	193900	374409900	18850	18850	18850	18850	0
32	20231228	193800	374409900	18850	18850	18850	18850	343
33	20231228	193700	374409900	18850	18850	18850	18850	0
34	20231228	193600	374409900	18850	18850	18850	18850	0
35	20231228	193500	374409900	18850	18850	18850	18850	0
36	20231228	193400	374409900	18850	18850	18850	18850	0
37	20231228	193300	374409900	18850	18850	18850	18850	0
38	20231228	193200	374409900	18850	18850	18850	18850	0
39	20231228	193100	374409900	18850	18850	18850	18850	0
40	20231228	193000	374409900	18850	18850	18850	18850	0
41	20231228	192900	374409900	18850	18850	18850	18850	0
42	20231228	192800	374409900	18850	18850	18850	18850	0
43	20231228	192700	374409900	18850	18850	18850	18850	0
44	20231228	192600	374409900	18850	18850	18850	18850	0
45	20231228	192500	374409900	18850	18850	18850	18850	0
46	20231228	192400	374409900	18850	18850	18850	18850	0
47	20231228	192300	374409900	18850	18850	18850	18850	0
48	20231228	192200	374409900	18850	18850	18850	18850	0
49	20231228	192100	374409900	18850	18850	18850	18850	0
50	20231228	192000	374409900	18850	18850	18850	18850	0
51	20231228	191900	374409900	18850	18850	18850	18850	0
52	20231228	191800	374409900	18850	18850	18850	18850	0
53	20231228	191700	374409900	18850	18850	18850	18850	0
54	20231228	191600	374409900	18850	18850	18850	18850	0
55	20231228	191500	374409900	18850	18850	18850	18850	0
56	20231228	191400	374409900	18850	18850	18850	18850	0
57	20231228	191300	374409900	18850	18850	18850	18850	0
58	20231228	191200	374409900	18850	18850	18850	18850	0
59	20231228	191100	374409900	18850	18850	18850	18850	0
60	20231228	191000	374409900	18850	18850	18850	18850	0
61	20231228	190900	374409900	18850	18850	18850	18850	0
62	20231228	190800	374409900	18850	18850	18850	18850	343
63	20231228	190700	374409900	18850	18850	18850	18850	0
64	20231228	190600	374409900	18850	18850	18850	18850	0
65	20231228	190500	374409900	18850	18850	18850	18850	0
66	20231228	190400	374409900	18850	18850	18850	18850	0
67	20231228	190300	374409900	18850	18850	18850	18850	0
68	20231228	190200	374409900	18850	18850	18850	18850	0
69	20231228	190100	374409900	18850	18850	18850	18850	0
70	20231228	190000	374409900	18850	18850	18850	18850	0
71	20231228	185900	374409900	18850	18850	18850	18850	0
72	20231228	185800	374409900	18850	18850	18850	18850	0
73	20231228	185700	374409900	18850	18850	18850	18850	0
74	20231228	185600	374409900	18850	18850	18850	18850	0
75	20231228	185500	374409900	18850	18850	18850	18850	0
76	20231228	185400	374409900	18850	18850	18850	18850	0
77	20231228	185300	374409900	18850	18850	18850	18850	0
78	20231228	185200	374409900	18850	18850	18850	18850	0
79	20231228	185100	374409900	18850	18850	18850	18850	0
80	20231228	185000	374409900	18850	18850	18850	18850	0
81	20231228	184900	374409900	18850	18850	18850	18850	0
82	20231228	184800	374409900	18850	18850	18850	18850	0
83	20231228	184700	374409900	18850	18850	18850	18850	0
84	20231228	184600	374409900	18850	18850	18850	18850	0
85	20231228	184500	374409900	18850	18850	18850	18850	0
86	20231228	184400	374409900	18850	18850	18850	18850	0
87	20231228	184300	374409900	18850	18850	18850	18850	0
88	20231228	184200	374409900	18850	18850	18850	18850	0
89	20231228	184100	374409900	18850	18850	18850	18850	0
90	20231228	184000	374409900	18850	18850	18850	18850	0
91	20231228	183900	374409900	18850	18850	18850	18850	0
92	20231228	183800	374409900	18850	18850	18850	18850	343
93	20231228	183700	374409900	18850	18850	18850	18850	0
94	20231228	183600	374409900	18850	18850	18850	18850	0
95	20231228	183500	374409900	18850	18850	18850	18850	0
96	20231228	183400	374409900	18850	18850	18850	18850	0
97	20231228	183300	374409900	18850	18850	18850	18850	0
98	20231228	183200	374409900	18850	18850	18850	18850	0
99	20231228	183100	374409900	18850	18850	18850	18850	0
100	20231228	183000	374409900	18850	18850	18850	18850	0
101	20231228	182900	374409900	18850	18850	18850	18850	0
102	20231228	182800	374409900	18850	18850	18850	18850	0
103	20231228	182700	374409900	18850	18850	18850	18850	0
104	20231228	182600	374409900	18850	18850	18850	18850	0
105	20231228	182500	374409900	18850	18850	18850	18850	0
106	20231228	182400	374409900	18850	18850	18850	18850	0
107	20231228	182300	374409900	18850	18850	18850	18850	0
108	20231228	182200	374409900	18850	18850	18850	18850	0
109	20231228	182100	374409900	18850	18850	18850	18850	0
110	20231228	182000	374409900	18850	18850	18850	18850	0
111	20231228	181900	374409900	18850	18850	18850	18850	0
112	20231228	181800	374409900	18850	18850	18850	18850	0
113	20231228	181700	374409900	18850	18850	18850	18850	0
114	20231228	181600	374409900	18850	18850	18850	18850	0
115	20231228	181500	374409900	18850	18850	18850	18850	0
116	20231228	181400	374409900	18850	18850	18850	18850	0
117	20231228	181300	374409900	18850	18850	18850	18850	0
118	20231228	181200	374409900	18850	18850	18850	18850	0
119	20231228	181100	374409900	18850	18850	18850	18850	0
120	20231228	181000	374409900	18850	18850	18850	18850	0
121	20231228	180900	374409900	18850	18850	18850	18850	0
122	20231228	180800	374409900	18850	18850	18850	18850	343
123	20231228	180700	374409900	18850	18850	18850	18850	0
124	20231228	180600	374409900	18850	18850	18850	18850	0
125	20231228	180500	374409900	18850	18850	18850	18850	0
126	20231228	180400	374409900	18850	18850	18850	18850	0
127	20231228	180300	374409900	18850	18850	18850	18850	0
128	20231228	180200	374409900	18850	18850	18850	18850	0
129	20231228	180100	374409900	18850	18850	18850	18850	0
130	20231228	180000	374409900	18850	18850	18850	18850	0
131	20231228	175900	374409900	18850	18850	18850	18850	0
132	20231228	175800	374409900	18850	18850	18850	18850	0
133	20231228	175700	374409900	18850	18850	18850	18850	0
134	20231228	175600	374409900	18850	18850	18850	18850	0
135	20231228	175500	374409900	18850	18850	18850	18850	0
136	20231228	175400	374409900	18850	18850	18850	18850	0
137	20231228	175300	374409900	18850	18850	18850	18850	0
138	20231228	175200	374409900	18850	18850	18850	18850	0
139	20231228	175100	374409900	18850	18850	18850	18850	0
140	20231228	175000	374409900	18850	18850	18850	18850	0
141	20231228	174900	374409900	18850	18850	18850	18850	0
142	20231228	174800	374409900	18850	18850	18850	18850	0
143	20231228	174700	374409900	18850	18850	18850	18850	0
144	20231228	174600	374409900	18850	18850	18850	18850	0
145	20231228	174500	374409900	18850	18850	18850	18850	0
146	20231228	174400	374409900	18850	18850	18850	18850	0
147	20231228	174300	374409900	18850	18850	18850	18850	0
148	20231228	174200	374409900	18850	18850	18850	18850	0
149	20231228	174100	374409900	18850	18850	18850	18850	0
150	20231228	174000	374409900	18850	18850	18850	18850	0
151	20231228	173900	374409900	18850	18850	18850	18850	0
152	20231228	173800	374409900	18850	18850	18850	18850	343
153	20231228	173700	374409900	18850	18850	18850	18850	0
154	20231228	173600	374409900	18850	18850	18850	18850	0
155	20231228	173500	374409900	18850	18850	18850	18850	0
156	20231228	173400	374409900	18850	18850	18850	18850	0
157	20231228	173300	374409900	18850	18850	18850	18850	0
158	20231228	173200	374409900	18850	18850	18850	18850	0
159	20231228	173100	374409900	18850	18850	18850	18850	0
160	20231228	173000	374409900	18850	18850	18850	18850	0
161	20231228	172900	374409900	18850	18850	18850	18850	0
162	20231228	172800	374409900	18850	18850	18850	18850	0
163	20231228	172700	374409900	18850	18850	18850	18850	0
164	20231228	172600	374409900	18850	18850	18850	18850	0
165	20231228	172500	374409900	18850	18850	18850	18850	0
166	20231228	172400	374409900	18850	18850	18850	18850	0
167	20231228	172300	374409900	18850	18850	18850	18850	0
168	20231228	172200	374409900	18850	18850	18850	18850	0
169	20231228	172100	374409900	18850	18850	18850	18850	0
170	20231228	172000	374409900	18850	18850	18850	18850	0
171	20231228	171900	374409900	18850	18850	18850	18850	0
172	20231228	171800	374409900	18850	18850	18850	18850	0
173	20231228	171700	374409900	18850	18850	18850	18850	0
174	20231228	171600	374409900	18850	18850	18850	18850	0
175	20231228	171500	374409900	18850	18850	18850	18850	0
176	20231228	171400	374409900	18850	18850	18850	18850	0
177	20231228	171300	374409900	18850	18850	18850	18850	0
178	20231228	171200	374409900	18850	18850	18850	18850	0
179	20231228	171100	374409900	18850	18850	18850	18850	0
180	20231228	171000	374409900	18850	18850	18850	18850	0
181	20231228	170900	374409900	18850	18850	18850	18850	0
182	20231228	170800	374409900	18850	18850	18850	18850	343
183	20231228	170700	374409900	18850	18850	18850	18850	0
184	20231228	170600	374409900	18850	18850	18850	18850	0
185	20231228	170500	374409900	18850	18850	18850	18850	0
186	20231228	170400	374409900	18850	18850	18850	18850	0
187	20231228	170300	374409900	18850	18850	18850	18850	0
188	20231228	170200	374409900	18850	18850	18850	18850	0
189	20231228	170100	374409900	18850	18850	18850	18850	0
190	20231228	170000	374409900	18850	18850	18850	18850	0
191	20231228	165900	374409900	18850	18850	18850	18850	0
192	20231228	165800	374409900	18850	18850	18850	18850	0
193	20231228	165700	374409900	18850	18850	18850	18850	0
194	20231228	165600	374409900	18850	18850	18850	18850	0
195	20231228	165500	374409900	18850	18850	18850	18850	0
196	20231228	165400	374409900	18850	18850	18850	18850	0
197	20231228	165300	374409900	18850	18850	18850	18850	0
198	20231228	165200	374409900	18850	18850	18850	18850	0
199	20231228	165100	374409900	18850	18850	18850	18850	0
200	20231228	165000	374409900	18850	18850	18850	18850	0
201	20231228	164900	374409900	18850	18850	18850	18850	0
202	20231228	164800	374409900	18850	18850	18850	18850	0
203	20231228	164700	374409900	18850	18850	18850	18850	0
204	20231228	164600	374409900	18850	18850	18850	18850	0
205	20231228	164500	374409900	18850	18850	18850	18850	0
206	20231228	164400	374409900	18850	18850	18850	18850	0
207	20231228	164300	374409900	18850	18850	18850	18850	0
208	20231228	164200	374409900	18850	18850	18850	18850	0
209	20231228	164100	374409900	18850	18850	18850	18850	0
210	20231228	164000	374409900	18850	18850	18850	18850	0
211	20231228	163900	374409900	18850	18850	18850	18850	0
212	20231228	163800	374409900	18850	18850	18850	18850	343
213	20231228	163700	374409900	18850	18850	18850	18850	0
214	20231228	163600	374409900	18850	18850	18850	18850	0
215	20231228	163500	374409900	18850	18850	18850	18850	0
216	20231228	163400	374409900	18850	18850	18850	18850	0
217	20231228	163300	374409900	18850	18850	18850	18850	0
218	20231228	163200	374409900	18850	18850	18850	18850	0
219	20231228	163100	374409900	18850	18850	18850	18850	0
220	20231228	163000	374409900	18850	18850	18850	18850	0
221	20231228	162900	374409900	18850	18850	18850	18850	0
222	20231228	162800	374409900	18850	18850	18850	18850	0
223	20231228	162700	374409900	18850	18850	18850	18850	0
224	20231228	162600	374409900	18850	18850	18850	18850	0
225	20231228	162500	374409900	18850	18850	18850	18850	0
226	20231228	162400	374409900	18850	18850	18850	18850	0
227	20231228	162300	374409900	18850	18850	18850	18850	0
228	20231228	162200	374409900	18850	18850	18850	18850	0
229	20231228	162100	374409900	18850	18850	18850	18850	0
230	20231228	162000	374409900	18850	18850	18850	18850	0
231	20231228	161900	374409900	18850	18850	18850	18850	0
232	20231228	161800	374409900	18850	18850	18850	18850	0
233	20231228	161700	374409900	18850	18850	18850	18850	0
234	20231228	161600	374409900	18850	18850	18850	18850	0
235	20231228	161500	374409900	18850	18850	18850	18850	0
236	20231228	161400	374409900	18850	18850	18850	18850	0
237	20231228	161300	374409900	18850	18850	18850	18850	0
238	20231228	161200	374409900	18850	18850	18850	18850	0
239	20231228	161100	374409900	18850	18850	18850	18850	0
240	20231228	161000	374409900	18850	18850	18850	18850	0
241	20231228	160900	374409900	18850	18850	18850	18850	0
242	20231228	160800	374409900	18850	18850	18850	18850	343
243	20231228	160700	374409900	18850	18850	18850	18850	0
244	20231228	160600	374409900	18850	18850	18850	18850	0
245	20231228	160500	374409900	18850	18850	18850	18850	0
246	20231228	160400	374409900	18850	18850	18850	18850	0
247	20231228	160300	374409900	18850	18850	18850	18850	0
248	20231228	160200	374409900	18850	18850	18850	18850	0
249	20231228	160100	374409900	18850	18850	18850	18850	0
250	20231228	160000	374409900	18850	18850	18850	18850	0
251	20231228	155900	374409900	18850	18850	18850	18850	0
252	20231228	155800	374409900	18850	18850	18850	18850	0
253	20231228	155700	374409900	18850	18850	18850	18850	0
254	20231228	155600	374409900	18850	18850	18850	18850	0
255	20231228	155500	374409900	18850	18850	18850	18850	0
256	20231228	155400	374409900	18850	18850	18850	18850	0
257	20231228	155300	374409900	18850	18850	18850	18850	0
258	20231228	155200	374409900	18850	18850	18850	18850	0
259	20231228	155100	374409900	18850	18850	18850	18850	0
260	20231228	155000	374409900	18850	18850	18850	18850	0
261	20231228	154900	374409900	18850	18850	18850	18850	0
262	20231228	154800	374409900	18850	18850	18850	18850	0
263	20231228	154700	374409900	18850	18850	18850	18850	0
264	20231228	154600	374409900	18850	18850	18850	18850	0
265	20231228	154500	374409900	18850	18850	18850	18850	0
266	20231228	154400	374409900	18850	18850	18850	18850	0
267	20231228	154300	374409900	18850	18850	18850	18850	0
268	20231228	154200	374409900	18850	18850	18850	18850	0
269	20231228	154100	374409900	18850	18850	18850	18850	0
270	20231228	154000	374409900	18850	18850	18850	18850	0
271	20231228	153900	374409900	18850	18850	18850	18850	0
272	20231228	153800	374409900	18850	18850	18850	18850	343
273	20231228	153700	374409900	18850	18850	18850	18850	0
274	20231228	153600	374409900	18850	18850	18850	18850	0
275	20231228	153500	374409900	18850	18850	18850	18850	0
276	20231228	153400	374409900	18850	18850	18850	18850	0
277	20231228	153300	374409900	18850	18850	18850	18850	0
278	20231228	153200	374409900	18850	18850	18850	18850	0
279	20231228	153100	374409900	18850	18850	18850	18850	0
280	20231228	153000	374409900	18850	18850	18850	18850	343
281	20231228	152900	367944350	18850	18850	18850	18850	0
282	20231228	152800	367944350	18850	18850	18850	18850	0
283	20231228	152700	367944350	18850	18850	18850	18850	0
284	20231228	152600	367944350	18850	18850	18850	18850	0
285	20231228	152500	367944350	18850	18850	18850	18850	0
286	20231228	152400	367944350	18850	18850	18850	18850	0
287	20231228	152300	367944350	18850	18850	18850	18850	0
288	20231228	152200	367944350	18850	18850	18850	18850	0
289	20231228	152100	367944350	18850	18850	18850	18850	0
290	20231228	152000	367944350	18850	18850	18850	18850	0
291	20231228	151900	367944350	18850	18850	18850	18850	17
292	20231228	151800	367623900	18850	18850	18850	18850	6
293	20231228	151700	367510800	18850	18840	18850	18840	281
294	20231228	151600	362214020	18850	18850	18850	18850	0
295	20231228	151500	362214020	18850	18830	18850	18830	550
296	20231228	151400	351849590	18830	18830	18830	18830	0
297	20231228	151300	351849590	18830	18830	18830	18830	2
298	20231228	151200	351811930	18850	18850	18850	18850	0
299	20231228	151100	351811930	18850	18850	18850	18850	0
300	20231228	151000	351811930	18850	18850	18850	18850	0
301	20231228	150900	351811930	18850	18850	18850	18850	150
302	20231228	150800	348984430	18850	18830	18850	18830	67
303	20231228	150700	347722120	18830	18810	18830	18810	200
304	20231228	150600	343956160	18830	18830	18830	18830	0
305	20231228	150500	343956160	18830	18830	18830	18830	0
306	20231228	150400	343956160	18830	18790	18830	18720	587
307	20231228	150300	332961680	18800	18800	18800	18800	3
308	20231228	150200	332905280	18800	18800	18800	18800	0
309	20231228	150100	332905280	18800	18800	18800	18780	112
310	20231228	150000	330799830	18770	18740	18770	18740	40
311	20231228	145900	330050200	18740	18740	18740	18740	2
312	20231228	145800	330012720	18830	18830	18830	18830	0
313	20231228	145700	330012720	18830	18810	18830	18810	1000
314	20231228	145600	311184250	18810	18810	18810	18810	16
315	20231228	145500	310883290	18810	18800	18810	18800	484
316	20231228	145400	301779300	18760	18760	18810	18760	11
317	20231228	145300	301572840	18760	18760	18760	18760	38
318	20231228	145200	300859960	18760	18760	18760	18760	0
319	20231228	145100	300859960	18760	18760	18760	18760	6
320	20231228	145000	300747400	18830	18830	18830	18830	0
321	20231228	144900	300747400	18830	18830	18830	18830	28
322	20231228	144800	300220160	18800	18720	18800	18720	1062
323	20231228	144700	280318930	18720	18720	18720	18720	200
324	20231228	144600	276574930	18720	18720	18720	18720	0
325	20231228	144500	276574930	18720	18720	18720	18720	10
326	20231228	144400	276387730	18720	18720	18720	18720	81
327	20231228	144300	274871410	18620	18620	18620	18620	1
328	20231228	144200	274852790	18620	18620	18620	18620	769
329	20231228	144100	260534010	18620	18620	18620	18620	1
330	20231228	144000	260515390	18620	18700	18700	18620	170
331	20231228	143900	257341990	18700	18700	18700	18700	100
332	20231228	143800	255471990	18700	18700	18700	18700	100
333	20231228	143700	253601990	18700	18700	18700	18700	100
334	20231228	143600	251731990	18700	18700	18700	18700	0
335	20231228	143500	251731990	18700	18700	18700	18700	0
336	20231228	143400	251731990	18700	18700	18700	18700	300
337	20231228	143300	246121990	18700	18700	18700	18700	0
338	20231228	143200	246121990	18700	18690	18700	18690	200
339	20231228	143100	242382040	18700	18700	18700	18700	0
340	20231228	143000	242382040	18700	18700	18700	18700	0
341	20231228	142900	242382040	18700	18700	18700	18700	0
342	20231228	142800	242382040	18700	18700	18700	18700	0
343	20231228	142700	242382040	18700	18700	18700	18700	0
344	20231228	142600	242382040	18700	18630	18700	18630	78
345	20231228	142500	240923650	18700	18700	18700	18700	0
346	20231228	142400	240923650	18700	18630	18700	18630	300
347	20231228	142300	235325260	18630	18610	18630	18610	101
348	20231228	142200	233444570	18600	18600	18600	18600	500
349	20231228	142100	224144570	18500	18500	18500	18500	0
350	20231228	142000	224144570	18500	18500	18500	18500	0
351	20231228	141900	224144570	18500	18500	18500	18500	0
352	20231228	141800	224144570	18500	18500	18500	18500	0
353	20231228	141700	224144570	18500	18500	18500	18500	0
354	20231228	141600	224144570	18500	18500	18500	18500	0
355	20231228	141500	224144570	18500	18500	18500	18500	0
356	20231228	141400	224144570	18500	18500	18500	18500	10
357	20231228	141300	223959570	18500	18500	18500	18500	0
358	20231228	141200	223959570	18500	18500	18500	18500	0
359	20231228	141100	223959570	18500	18500	18500	18500	24
360	20231228	141000	223515570	18500	18500	18500	18500	0
361	20231228	140900	223515570	18500	18500	18500	18500	15
362	20231228	140800	223238070	18600	18590	18600	18590	10
363	20231228	140700	223052100	18500	18500	18500	18500	50
364	20231228	140600	222127100	18500	18500	18500	18500	0
365	20231228	140500	222127100	18500	18500	18500	18500	0
366	20231228	140400	222127100	18500	18500	18500	18500	0
367	20231228	140300	222127100	18500	18500	18500	18500	20
368	20231228	140200	221757100	18500	18510	18510	18500	106
369	20231228	140100	219795800	18500	18500	18500	18500	1868
370	20231228	140000	185237800	18500	18500	18500	18500	0
371	20231228	135900	185237800	18500	18500	18500	18500	0
372	20231228	135800	185237800	18500	18500	18500	18500	0
373	20231228	135700	185237800	18500	18500	18500	18500	0
374	20231228	135600	185237800	18500	18500	18500	18500	0
375	20231228	135500	185237800	18500	18500	18500	18500	0
376	20231228	135400	185237800	18500	18500	18500	18500	0
377	20231228	135300	185237800	18500	18500	18500	18500	0
378	20231228	135200	185237800	18500	18500	18500	18500	30
379	20231228	135100	184682800	18500	18500	18500	18500	20
380	20231228	135000	184312800	18500	18500	18500	18500	0
381	20231228	134900	184312800	18500	18500	18500	18500	40
382	20231228	134800	183572800	18500	18500	18500	18500	0
383	20231228	134700	183572800	18500	18500	18500	18500	0
384	20231228	134600	183572800	18500	18470	18500	18470	104
385	20231228	134500	181651230	18470	18470	18470	18470	0
386	20231228	134400	181651230	18470	18470	18470	18470	10
387	20231228	134300	181466530	18470	18470	18470	18470	0
388	20231228	134200	181466530	18470	18470	18470	18470	0
389	20231228	134100	181466530	18470	18470	18470	18470	0
390	20231228	134000	181466530	18470	18470	18470	18470	0
391	20231228	133900	181466530	18470	18470	18470	18470	5
392	20231228	133800	181374180	18450	18450	18450	18450	0
393	20231228	133700	181374180	18450	18450	18450	18450	0
394	20231228	133600	181374180	18450	18450	18450	18450	0
395	20231228	133500	181374180	18450	18450	18450	18450	0
396	20231228	133400	181374180	18450	18450	18450	18450	0
397	20231228	133300	181374180	18450	18450	18450	18450	0
398	20231228	133200	181374180	18450	18450	18450	18450	0
399	20231228	133100	181374180	18450	18450	18450	18450	0
400	20231228	133000	181374180	18450	18450	18450	18450	0
401	20231228	132900	181374180	18450	18450	18450	18450	4
402	20231228	132800	181300380	18440	18440	18440	18440	0
403	20231228	132700	181300380	18440	18440	18440	18440	0
404	20231228	132600	181300380	18440	18440	18440	18440	0
405	20231228	132500	181300380	18440	18440	18440	18440	0
406	20231228	132400	181300380	18440	18440	18440	18440	6
407	20231228	132300	181189740	18440	18440	18440	18440	0
408	20231228	132200	181189740	18440	18440	18440	18440	0
409	20231228	132100	181189740	18440	18440	18440	18440	0
410	20231228	132000	181189740	18440	18440	18440	18440	0
411	20231228	131900	181189740	18440	18440	18440	18440	0
412	20231228	131800	181189740	18440	18440	18440	18440	18
413	20231228	131700	180857820	18430	18430	18430	18430	0
414	20231228	131600	180857820	18430	18430	18430	18430	1
415	20231228	131500	180839390	18500	18500	18500	18500	0
416	20231228	131400	180839390	18500	18500	18500	18500	0
417	20231228	131300	180839390	18500	18500	18500	18500	0
418	20231228	131200	180839390	18500	18500	18500	18500	0
419	20231228	131100	180839390	18500	18500	18500	18500	0
420	20231228	131000	180839390	18500	18500	18500	18500	0
421	20231228	130900	180839390	18500	18500	18500	18500	0
422	20231228	130800	180839390	18500	18500	18500	18500	0
423	20231228	130700	180839390	18500	18500	18500	18500	50
424	20231228	130600	179914390	18490	18490	18490	18490	0
425	20231228	130500	179914390	18490	18490	18490	18490	0
426	20231228	130400	179914390	18490	18490	18490	18490	0
427	20231228	130300	179914390	18490	18490	18490	18490	0
428	20231228	130200	179914390	18490	18490	18490	18490	0
429	20231228	130100	179914390	18490	18490	18490	18490	76
430	20231228	130000	178509150	18500	18500	18500	18500	0
431	20231228	125900	178509150	18500	18500	18500	18500	0
432	20231228	125800	178509150	18500	18500	18500	18500	0
433	20231228	125700	178509150	18500	18500	18500	18500	0
434	20231228	125600	178509150	18500	18500	18500	18500	0
435	20231228	125500	178509150	18500	18500	18500	18500	0
436	20231228	125400	178509150	18500	18500	18500	18500	0
437	20231228	125300	178509150	18500	18500	18500	18500	0
438	20231228	125200	178509150	18500	18500	18500	18500	1
439	20231228	125100	178490650	18480	18480	18480	18480	50
440	20231228	125000	177566650	18410	18410	18410	18410	0
441	20231228	124900	177566650	18410	18410	18410	18410	0
442	20231228	124800	177566650	18410	18410	18410	18410	0
443	20231228	124700	177566650	18410	18410	18410	18410	0
444	20231228	124600	177566650	18410	18410	18410	18410	62
445	20231228	124500	176425230	18410	18410	18410	18410	30
446	20231228	124400	175872930	18410	18460	18460	18410	863
447	20231228	124300	159977130	18460	18460	18460	18460	0
448	20231228	124200	159977130	18460	18460	18460	18460	0
449	20231228	124100	159977130	18460	18460	18460	18460	130
450	20231228	124000	157577330	18460	18460	18460	18460	0
451	20231228	123900	157577330	18460	18480	18480	18460	160
452	20231228	123800	154622310	18480	18480	18480	18480	99
453	20231228	123700	152792790	18480	18480	18480	18480	0
454	20231228	123600	152792790	18480	18520	18520	18480	144
455	20231228	123500	150130820	18490	18490	18490	18490	0
456	20231228	123400	150130820	18490	18490	18490	18490	0
457	20231228	123300	150130820	18490	18490	18490	18490	0
458	20231228	123200	150130820	18490	18490	18490	18490	0
459	20231228	123100	150130820	18490	18490	18490	18490	0
460	20231228	123000	150130820	18490	18490	18490	18490	0
461	20231228	122900	150130820	18490	18490	18490	18490	0
462	20231228	122800	150130820	18490	18490	18490	18490	0
463	20231228	122700	150130820	18490	18490	18490	18490	0
464	20231228	122600	150130820	18490	18490	18490	18490	0
465	20231228	122500	150130820	18490	18490	18490	18490	0
466	20231228	122400	150130820	18490	18490	18490	18490	20
467	20231228	122300	149761020	18480	18490	18490	18480	475
468	20231228	122200	140978280	18490	18490	18490	18490	2971
469	20231228	122100	86044490	18490	18490	18490	18490	0
470	20231228	122000	86044490	18490	18490	18490	18490	55
471	20231228	121900	85027540	18490	18490	18490	18490	0
472	20231228	121800	85027540	18490	18490	18490	18490	2
473	20231228	121700	84990560	18490	18490	18490	18490	0
474	20231228	121600	84990560	18490	18490	18490	18490	0
475	20231228	121500	84990560	18490	18490	18490	18490	0
476	20231228	121400	84990560	18490	18470	18490	18470	10
477	20231228	121300	84805840	18460	18460	18460	18460	0
478	20231228	121200	84805840	18460	18460	18460	18460	0
479	20231228	121100	84805840	18460	18460	18460	18460	0
480	20231228	121000	84805840	18460	18460	18460	18460	0
481	20231228	120900	84805840	18460	18460	18460	18460	0
482	20231228	120800	84805840	18460	18460	18460	18460	1
483	20231228	120700	84787380	18490	18490	18490	18490	0
484	20231228	120600	84787380	18490	18490	18490	18490	1
485	20231228	120500	84768890	18490	18490	18490	18490	0
486	20231228	120400	84768890	18490	18490	18490	18490	0
487	20231228	120300	84768890	18490	18490	18490	18490	0
488	20231228	120200	84768890	18490	18490	18490	18490	0
489	20231228	120100	84768890	18490	18490	18490	18490	0
490	20231228	120000	84768890	18490	18490	18490	18490	0
491	20231228	115900	84768890	18490	18490	18490	18490	0
492	20231228	115800	84768890	18490	18490	18490	18490	1
493	20231228	115700	84750400	18490	18490	18490	18490	0
494	20231228	115600	84750400	18490	18490	18490	18490	0
495	20231228	115500	84750400	18490	18490	18490	18490	0
496	20231228	115400	84750400	18490	18490	18490	18490	0
497	20231228	115300	84750400	18490	18490	18490	18490	10
498	20231228	115200	84565500	18490	18490	18490	18490	0
499	20231228	115100	84565500	18490	18490	18490	18490	0
500	20231228	115000	84565500	18490	18490	18490	18490	97
501	20231228	114900	82771970	18490	18490	18490	18490	0
502	20231228	114800	82771970	18490	18490	18490	18490	0
503	20231228	114700	82771970	18490	18490	18490	18490	0
504	20231228	114600	82771970	18490	18490	18490	18490	0
505	20231228	114500	82771970	18490	18490	18490	18490	0
506	20231228	114400	82771970	18490	18490	18490	18490	0
507	20231228	114300	82771970	18490	18490	18490	18490	1
508	20231228	114200	82753480	18490	18490	18490	18490	200
509	20231228	114100	79055480	18490	18490	18490	18490	0
510	20231228	114000	79055480	18490	18490	18490	18490	1
511	20231228	113900	79036990	18490	18490	18490	18490	200
512	20231228	113800	75338990	18460	18460	18460	18460	0
513	20231228	113700	75338990	18460	18460	18460	18460	54
514	20231228	113600	74342150	18460	18460	18460	18460	7
515	20231228	113500	74212930	18460	18460	18460	18460	1
516	20231228	113400	74194470	18440	18460	18460	18440	414
517	20231228	113300	66554000	18460	18460	18460	18460	0
518	20231228	113200	66554000	18460	18460	18460	18460	0
519	20231228	113100	66554000	18460	18460	18460	18460	379
520	20231228	113000	59557660	18460	18480	18480	18460	449
521	20231228	112900	51267870	18480	18490	18490	18480	7
522	20231228	112800	51138450	18530	18530	18530	18530	0
523	20231228	112700	51138450	18530	18530	18530	18530	0
524	20231228	112600	51138450	18530	18530	18530	18530	0
525	20231228	112500	51138450	18530	18530	18530	18530	0
526	20231228	112400	51138450	18530	18530	18530	18530	0
527	20231228	112300	51138450	18530	18530	18530	18530	9
528	20231228	112200	50971680	18500	18500	18500	18500	0
529	20231228	112100	50971680	18500	18500	18500	18500	0
530	20231228	112000	50971680	18500	18500	18500	18500	0
531	20231228	111900	50971680	18500	18500	18500	18500	286
532	20231228	111800	45680680	18550	18550	18550	18550	0
533	20231228	111700	45680680	18550	18550	18550	18550	23
534	20231228	111600	45254030	18550	18550	18550	18550	27
535	20231228	111500	44753180	18560	18570	18570	18560	57
536	20231228	111400	43695190	18570	18570	18570	18570	0
537	20231228	111300	43695190	18570	18570	18570	18570	0
538	20231228	111200	43695190	18570	18570	18570	18570	0
539	20231228	111100	43695190	18570	18570	18570	18570	0
540	20231228	111000	43695190	18570	18570	18570	18570	13
541	20231228	110900	43453780	18590	18590	18590	18590	0
542	20231228	110800	43453780	18590	18590	18590	18590	0
543	20231228	110700	43453780	18590	18590	18590	18590	0
544	20231228	110600	43453780	18590	18590	18590	18590	0
545	20231228	110500	43453780	18590	18590	18590	18590	0
546	20231228	110400	43453780	18590	18590	18590	18590	0
547	20231228	110300	43453780	18590	18590	18590	18590	0
548	20231228	110200	43453780	18590	18580	18590	18580	54
549	20231228	110100	42449980	18580	18590	18590	18580	25
550	20231228	110000	41985450	18600	18600	18600	18600	0
551	20231228	105900	41985450	18600	18600	18600	18600	0
552	20231228	105800	41985450	18600	18600	18600	18600	0
553	20231228	105700	41985450	18600	18600	18600	18600	0
554	20231228	105600	41985450	18600	18600	18600	18600	0
555	20231228	105500	41985450	18600	18600	18600	18600	0
556	20231228	105400	41985450	18600	18600	18600	18600	0
557	20231228	105300	41985450	18600	18600	18600	18600	1
558	20231228	105200	41966850	18600	18600	18600	18600	0
559	20231228	105100	41966850	18600	18600	18600	18600	0
560	20231228	105000	41966850	18600	18600	18600	18600	0
561	20231228	104900	41966850	18600	18600	18600	18600	0
562	20231228	104800	41966850	18600	18600	18600	18600	0
563	20231228	104700	41966850	18600	18600	18600	18600	0
564	20231228	104600	41966850	18600	18600	18600	18600	0
565	20231228	104500	41966850	18600	18600	18600	18600	0
566	20231228	104400	41966850	18600	18600	18600	18600	0
567	20231228	104300	41966850	18600	18600	18600	18600	0
568	20231228	104200	41966850	18600	18600	18600	18600	5
569	20231228	104100	41873850	18590	18590	18590	18590	0
570	20231228	104000	41873850	18590	18590	18590	18590	0
571	20231228	103900	41873850	18590	18590	18590	18590	1
572	20231228	103800	41855260	18590	18590	18590	18590	0
573	20231228	103700	41855260	18590	18590	18590	18590	0
574	20231228	103600	41855260	18590	18590	18590	18590	0
575	20231228	103500	41855260	18590	18590	18590	18590	91
576	20231228	103400	40163570	18590	18590	18590	18590	0
577	20231228	103300	40163570	18590	18590	18590	18590	218
578	20231228	103200	36110950	18600	18600	18600	18600	0
579	20231228	103100	36110950	18600	18600	18600	18600	78
580	20231228	103000	34660150	18590	18590	18590	18590	20
581	20231228	102900	34288350	18590	18590	18590	18590	0
582	20231228	102800	34288350	18590	18590	18590	18590	0
583	20231228	102700	34288350	18590	18590	18590	18590	0
584	20231228	102600	34288350	18590	18590	18590	18590	0
585	20231228	102500	34288350	18590	18590	18590	18590	0
586	20231228	102400	34288350	18590	18590	18590	18590	0
587	20231228	102300	34288350	18590	18590	18590	18590	2
588	20231228	102200	34251170	18590	18590	18590	18590	0
589	20231228	102100	34251170	18590	18590	18590	18590	0
590	20231228	102000	34251170	18590	18590	18590	18590	0
591	20231228	101900	34251170	18590	18590	18590	18590	1
592	20231228	101800	34232580	18590	18590	18590	18590	0
593	20231228	101700	34232580	18590	18590	18590	18590	1
594	20231228	101600	34213990	18590	18590	18590	18590	0
595	20231228	101500	34213990	18590	18590	18590	18590	1
596	20231228	101400	34195400	18600	18600	18600	18600	1
597	20231228	101300	34176800	18580	18580	18580	18580	0
598	20231228	101200	34176800	18580	18580	18580	18580	0
599	20231228	101100	34176800	18580	18560	18580	18560	61
600	20231228	101000	33043910	18550	18550	18550	18550	0
601	20231228	100900	33043910	18550	18550	18550	18550	0
602	20231228	100800	33043910	18550	18550	18550	18550	0
603	20231228	100700	33043910	18550	18550	18550	18550	1
604	20231228	100600	33025360	18540	18540	18540	18540	1
605	20231228	100500	33006820	18560	18560	18560	18560	0
606	20231228	100400	33006820	18560	18560	18560	18560	0
607	20231228	100300	33006820	18560	18560	18560	18560	0
608	20231228	100200	33006820	18560	18560	18560	18560	0
609	20231228	100100	33006820	18560	18540	18560	18540	100
610	20231228	100000	31150980	18560	18560	18560	18560	0
611	20231228	095900	31150980	18560	18480	18560	18480	14
612	20231228	095800	30891420	18570	18570	18570	18570	0
613	20231228	095700	30891420	18570	18520	18570	18520	19
614	20231228	095600	30539200	18570	18570	18570	18570	0
615	20231228	095500	30539200	18570	18570	18570	18570	0
616	20231228	095400	30539200	18570	18570	18570	18570	0
617	20231228	095300	30539200	18570	18570	18570	18570	0
618	20231228	095200	30539200	18570	18570	18570	18570	0
619	20231228	095100	30539200	18570	18570	18570	18570	0
620	20231228	095000	30539200	18570	18570	18570	18570	0
621	20231228	094900	30539200	18570	18570	18570	18570	0
622	20231228	094800	30539200	18570	18570	18570	18570	0
623	20231228	094700	30539200	18570	18570	18570	18570	0
624	20231228	094600	30539200	18570	18570	18570	18570	0
625	20231228	094500	30539200	18570	18570	18570	18570	1
626	20231228	094400	30520630	18470	18470	18470	18470	585
627	20231228	094300	19715680	18470	18470	18470	18470	0
628	20231228	094200	19715680	18470	18460	18470	18460	8
629	20231228	094100	19567940	18460	18460	18460	18460	2
630	20231228	094000	19531020	18450	18450	18450	18450	0
631	20231228	093900	19531020	18450	18450	18450	18450	0
632	20231228	093800	19531020	18450	18450	18450	18450	3
633	20231228	093700	19475670	18450	18450	18450	18450	0
634	20231228	093600	19475670	18450	18450	18450	18450	0
635	20231228	093500	19475670	18450	18450	18450	18450	0
636	20231228	093400	19475670	18450	18450	18450	18450	6
637	20231228	093300	19364970	18460	18460	18460	18460	0
638	20231228	093200	19364970	18460	18460	18460	18460	0
639	20231228	093100	19364970	18460	18460	18460	18460	1
640	20231228	093000	19346510	18460	18460	18460	18460	17
641	20231228	092900	19032690	18460	18460	18460	18460	0
642	20231228	092800	19032690	18460	18460	18460	18460	0
643	20231228	092700	19032690	18460	18460	18460	18460	1
644	20231228	092600	19014230	18410	18410	18410	18410	3
645	20231228	092500	18959000	18450	18450	18450	18450	0
646	20231228	092400	18959000	18450	18450	18450	18450	0
647	20231228	092300	18959000	18450	18450	18450	18450	0
648	20231228	092200	18959000	18450	18450	18450	18450	0
649	20231228	092100	18959000	18450	18440	18450	18440	234
650	20231228	092000	14641770	18390	18390	18390	18390	0
651	20231228	091900	14641770	18390	18390	18390	18390	22
652	20231228	091800	14237190	18390	18400	18400	18390	3
653	20231228	091700	14182010	18400	18400	18400	18400	1
654	20231228	091600	14163610	18420	18420	18420	18420	0
655	20231228	091500	14163610	18420	18410	18420	18410	240
656	20231228	091400	9742820	18410	18410	18410	18410	2
657	20231228	091300	9706000	18410	18410	18410	18410	1
658	20231228	091200	9687590	18400	18390	18400	18390	35
659	20231228	091100	9043660	18400	18410	18410	18400	92
660	20231228	091000	7350840	18440	18440	18440	18440	3
661	20231228	090900	7295520	18440	18440	18440	18440	18
662	20231228	090800	6963600	18400	18420	18420	18400	85
663	20231228	090700	5399070	18630	18630	18630	18630	0
664	20231228	090600	5399070	18630	18630	18630	18630	1
665	20231228	090500	5380440	18400	18400	18400	18400	0
666	20231228	090400	5380440	18400	18400	18400	18400	0
667	20231228	090300	5380440	18400	18400	18400	18400	0
668	20231228	090200	5380440	18400	18400	18400	18400	7
669	20231228	090100	5251640	18480	18500	18500	18480	240
670	20231228	090000	814440	18510	18510	18510	18510	44