KissMeData/001550/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183500	890231390	14000	14000	14000	14000	683
3	20231228	183400	890231390	14000	14000	14000	14000	0
4	20231228	183300	890231390	14000	14000	14000	14000	0
5	20231228	183200	890231390	14000	14000	14000	14000	0
6	20231228	183100	890231390	14000	14000	14000	14000	0
7	20231228	183000	890231390	14000	14000	14000	14000	0
8	20231228	182900	890231390	14000	14000	14000	14000	0
9	20231228	182800	890231390	14000	14000	14000	14000	0
10	20231228	182700	890231390	14000	14000	14000	14000	0
11	20231228	182600	890231390	14000	14000	14000	14000	0
12	20231228	182500	890231390	14000	14000	14000	14000	0
13	20231228	182400	890231390	14000	14000	14000	14000	0
14	20231228	182300	890231390	14000	14000	14000	14000	0
15	20231228	182200	890231390	14000	14000	14000	14000	0
16	20231228	182100	890231390	14000	14000	14000	14000	0
17	20231228	182000	890231390	14000	14000	14000	14000	0
18	20231228	181900	890231390	14000	14000	14000	14000	0
19	20231228	181800	890231390	14000	14000	14000	14000	0
20	20231228	181700	890231390	14000	14000	14000	14000	0
21	20231228	181600	890231390	14000	14000	14000	14000	0
22	20231228	181500	890231390	14000	14000	14000	14000	0
23	20231228	181400	890231390	14000	14000	14000	14000	0
24	20231228	181300	890231390	14000	14000	14000	14000	0
25	20231228	181200	890231390	14000	14000	14000	14000	0
26	20231228	181100	890231390	14000	14000	14000	14000	0
27	20231228	181000	890231390	14000	14000	14000	14000	0
28	20231228	180900	890231390	14000	14000	14000	14000	0
29	20231228	180800	890231390	14000	14000	14000	14000	0
30	20231228	180700	890231390	14000	14000	14000	14000	0
31	20231228	180600	890231390	14000	14000	14000	14000	0
32	20231228	180500	890231390	14000	14000	14000	14000	683
33	20231228	180400	890231390	14000	14000	14000	14000	0
34	20231228	180300	890231390	14000	14000	14000	14000	0
35	20231228	180200	890231390	14000	14000	14000	14000	0
36	20231228	180100	890231390	14000	14000	14000	14000	0
37	20231228	180000	890231390	14000	14000	14000	14000	0
38	20231228	175900	890231390	14000	14000	14000	14000	0
39	20231228	175800	890231390	14000	14000	14000	14000	0
40	20231228	175700	890231390	14000	14000	14000	14000	0
41	20231228	175600	890231390	14000	14000	14000	14000	0
42	20231228	175500	890231390	14000	14000	14000	14000	0
43	20231228	175400	890231390	14000	14000	14000	14000	0
44	20231228	175300	890231390	14000	14000	14000	14000	0
45	20231228	175200	890231390	14000	14000	14000	14000	0
46	20231228	175100	890231390	14000	14000	14000	14000	0
47	20231228	175000	890231390	14000	14000	14000	14000	0
48	20231228	174900	890231390	14000	14000	14000	14000	0
49	20231228	174800	890231390	14000	14000	14000	14000	0
50	20231228	174700	890231390	14000	14000	14000	14000	0
51	20231228	174600	890231390	14000	14000	14000	14000	0
52	20231228	174500	890231390	14000	14000	14000	14000	0
53	20231228	174400	890231390	14000	14000	14000	14000	0
54	20231228	174300	890231390	14000	14000	14000	14000	0
55	20231228	174200	890231390	14000	14000	14000	14000	0
56	20231228	174100	890231390	14000	14000	14000	14000	0
57	20231228	174000	890231390	14000	14000	14000	14000	0
58	20231228	173900	890231390	14000	14000	14000	14000	0
59	20231228	173800	890231390	14000	14000	14000	14000	0
60	20231228	173700	890231390	14000	14000	14000	14000	0
61	20231228	173600	890231390	14000	14000	14000	14000	0
62	20231228	173500	890231390	14000	14000	14000	14000	683
63	20231228	173400	890231390	14000	14000	14000	14000	0
64	20231228	173300	890231390	14000	14000	14000	14000	0
65	20231228	173200	890231390	14000	14000	14000	14000	0
66	20231228	173100	890231390	14000	14000	14000	14000	0
67	20231228	173000	890231390	14000	14000	14000	14000	0
68	20231228	172900	890231390	14000	14000	14000	14000	0
69	20231228	172800	890231390	14000	14000	14000	14000	0
70	20231228	172700	890231390	14000	14000	14000	14000	0
71	20231228	172600	890231390	14000	14000	14000	14000	0
72	20231228	172500	890231390	14000	14000	14000	14000	0
73	20231228	172400	890231390	14000	14000	14000	14000	0
74	20231228	172300	890231390	14000	14000	14000	14000	0
75	20231228	172200	890231390	14000	14000	14000	14000	0
76	20231228	172100	890231390	14000	14000	14000	14000	0
77	20231228	172000	890231390	14000	14000	14000	14000	0
78	20231228	171900	890231390	14000	14000	14000	14000	0
79	20231228	171800	890231390	14000	14000	14000	14000	0
80	20231228	171700	890231390	14000	14000	14000	14000	0
81	20231228	171600	890231390	14000	14000	14000	14000	0
82	20231228	171500	890231390	14000	14000	14000	14000	0
83	20231228	171400	890231390	14000	14000	14000	14000	0
84	20231228	171300	890231390	14000	14000	14000	14000	0
85	20231228	171200	890231390	14000	14000	14000	14000	0
86	20231228	171100	890231390	14000	14000	14000	14000	0
87	20231228	171000	890231390	14000	14000	14000	14000	0
88	20231228	170900	890231390	14000	14000	14000	14000	0
89	20231228	170800	890231390	14000	14000	14000	14000	0
90	20231228	170700	890231390	14000	14000	14000	14000	0
91	20231228	170600	890231390	14000	14000	14000	14000	0
92	20231228	170500	890231390	14000	14000	14000	14000	683
93	20231228	170400	890231390	14000	14000	14000	14000	0
94	20231228	170300	890231390	14000	14000	14000	14000	0
95	20231228	170200	890231390	14000	14000	14000	14000	0
96	20231228	170100	890231390	14000	14000	14000	14000	0
97	20231228	170000	890231390	14000	14000	14000	14000	0
98	20231228	165900	890231390	14000	14000	14000	14000	0
99	20231228	165800	890231390	14000	14000	14000	14000	0
100	20231228	165700	890231390	14000	14000	14000	14000	0
101	20231228	165600	890231390	14000	14000	14000	14000	0
102	20231228	165500	890231390	14000	14000	14000	14000	0
103	20231228	165400	890231390	14000	14000	14000	14000	0
104	20231228	165300	890231390	14000	14000	14000	14000	0
105	20231228	165200	890231390	14000	14000	14000	14000	0
106	20231228	165100	890231390	14000	14000	14000	14000	0
107	20231228	165000	890231390	14000	14000	14000	14000	0
108	20231228	164900	890231390	14000	14000	14000	14000	0
109	20231228	164800	890231390	14000	14000	14000	14000	0
110	20231228	164700	890231390	14000	14000	14000	14000	0
111	20231228	164600	890231390	14000	14000	14000	14000	0
112	20231228	164500	890231390	14000	14000	14000	14000	0
113	20231228	164400	890231390	14000	14000	14000	14000	0
114	20231228	164300	890231390	14000	14000	14000	14000	0
115	20231228	164200	890231390	14000	14000	14000	14000	0
116	20231228	164100	890231390	14000	14000	14000	14000	0
117	20231228	164000	890231390	14000	14000	14000	14000	0
118	20231228	163900	890231390	14000	14000	14000	14000	0
119	20231228	163800	890231390	14000	14000	14000	14000	0
120	20231228	163700	890231390	14000	14000	14000	14000	0
121	20231228	163600	890231390	14000	14000	14000	14000	0
122	20231228	163500	890231390	14000	14000	14000	14000	683
123	20231228	163400	890231390	14000	14000	14000	14000	0
124	20231228	163300	890231390	14000	14000	14000	14000	0
125	20231228	163200	890231390	14000	14000	14000	14000	0
126	20231228	163100	890231390	14000	14000	14000	14000	0
127	20231228	163000	890231390	14000	14000	14000	14000	0
128	20231228	162900	890231390	14000	14000	14000	14000	0
129	20231228	162800	890231390	14000	14000	14000	14000	0
130	20231228	162700	890231390	14000	14000	14000	14000	0
131	20231228	162600	890231390	14000	14000	14000	14000	0
132	20231228	162500	890231390	14000	14000	14000	14000	0
133	20231228	162400	890231390	14000	14000	14000	14000	0
134	20231228	162300	890231390	14000	14000	14000	14000	0
135	20231228	162200	890231390	14000	14000	14000	14000	0
136	20231228	162100	890231390	14000	14000	14000	14000	0
137	20231228	162000	890231390	14000	14000	14000	14000	0
138	20231228	161900	890231390	14000	14000	14000	14000	0
139	20231228	161800	890231390	14000	14000	14000	14000	0
140	20231228	161700	890231390	14000	14000	14000	14000	0
141	20231228	161600	890231390	14000	14000	14000	14000	0
142	20231228	161500	890231390	14000	14000	14000	14000	0
143	20231228	161400	890231390	14000	14000	14000	14000	0
144	20231228	161300	890231390	14000	14000	14000	14000	0
145	20231228	161200	890231390	14000	14000	14000	14000	0
146	20231228	161100	890231390	14000	14000	14000	14000	0
147	20231228	161000	890231390	14000	14000	14000	14000	0
148	20231228	160900	890231390	14000	14000	14000	14000	0
149	20231228	160800	890231390	14000	14000	14000	14000	0
150	20231228	160700	890231390	14000	14000	14000	14000	0
151	20231228	160600	890231390	14000	14000	14000	14000	0
152	20231228	160500	890231390	14000	14000	14000	14000	683
153	20231228	160400	890231390	14000	14000	14000	14000	0
154	20231228	160300	890231390	14000	14000	14000	14000	0
155	20231228	160200	890231390	14000	14000	14000	14000	0
156	20231228	160100	890231390	14000	14000	14000	14000	0
157	20231228	160000	890231390	14000	14000	14000	14000	0
158	20231228	155900	890231390	14000	14000	14000	14000	0
159	20231228	155800	890231390	14000	14000	14000	14000	0
160	20231228	155700	890231390	14000	14000	14000	14000	0
161	20231228	155600	890231390	14000	14000	14000	14000	0
162	20231228	155500	890231390	14000	14000	14000	14000	0
163	20231228	155400	890231390	14000	14000	14000	14000	0
164	20231228	155300	890231390	14000	14000	14000	14000	0
165	20231228	155200	890231390	14000	14000	14000	14000	0
166	20231228	155100	890231390	14000	14000	14000	14000	0
167	20231228	155000	890231390	14000	14000	14000	14000	0
168	20231228	154900	890231390	14000	14000	14000	14000	0
169	20231228	154800	890231390	14000	14000	14000	14000	0
170	20231228	154700	890231390	14000	14000	14000	14000	0
171	20231228	154600	890231390	14000	14000	14000	14000	0
172	20231228	154500	890231390	14000	14000	14000	14000	0
173	20231228	154400	890231390	14000	14000	14000	14000	0
174	20231228	154300	890231390	14000	14000	14000	14000	0
175	20231228	154200	890231390	14000	14000	14000	14000	0
176	20231228	154100	890231390	14000	14000	14000	14000	0
177	20231228	154000	890231390	14000	14000	14000	14000	0
178	20231228	153900	890231390	14000	14000	14000	14000	0
179	20231228	153800	890231390	14000	14000	14000	14000	0
180	20231228	153700	890231390	14000	14000	14000	14000	0
181	20231228	153600	890231390	14000	14000	14000	14000	0
182	20231228	153500	890231390	14000	14000	14000	14000	683
183	20231228	153400	890231390	14000	14000	14000	14000	0
184	20231228	153300	890231390	14000	14000	14000	14000	0
185	20231228	153200	890231390	14000	14000	14000	14000	0
186	20231228	153100	890231390	14000	14000	14000	14000	0
187	20231228	153000	890231390	14000	14000	14000	14000	683
188	20231228	152900	880669390	14030	14030	14030	14030	0
189	20231228	152800	880669390	14030	14030	14030	14030	0
190	20231228	152700	880669390	14030	14030	14030	14030	0
191	20231228	152600	880669390	14030	14030	14030	14030	0
192	20231228	152500	880669390	14030	14030	14030	14030	0
193	20231228	152400	880669390	14030	14030	14030	14030	0
194	20231228	152300	880669390	14030	14030	14030	14030	0
195	20231228	152200	880669390	14030	14030	14030	14030	0
196	20231228	152100	880669390	14030	14030	14030	14030	0
197	20231228	152000	880669390	14030	14030	14030	14030	0
198	20231228	151900	880669390	14030	14010	14030	13970	574
199	20231228	151800	872638560	14030	14010	14030	14010	75
200	20231228	151700	871586650	14020	14020	14020	14010	62
201	20231228	151600	870717710	14020	14020	14020	14020	0
202	20231228	151500	870717710	14020	14030	14030	14020	51
203	20231228	151400	870002670	14020	14020	14020	14020	40
204	20231228	151300	869441870	14030	14020	14030	14020	124
205	20231228	151200	867703370	14020	14010	14030	14000	192
206	20231228	151100	865013390	14010	14010	14030	14010	7
207	20231228	151000	864915280	14020	14020	14020	14010	566
208	20231228	150900	856980060	14020	14020	14020	14000	6
209	20231228	150800	856896000	14020	14000	14020	14000	141
210	20231228	150700	854920180	14000	14020	14030	14000	59
211	20231228	150600	854093690	14030	14030	14030	14030	0
212	20231228	150500	854093690	14030	14000	14030	14000	2
213	20231228	150400	854065660	14030	14030	14030	14000	204
214	20231228	150300	851209540	14000	14020	14020	14000	317
215	20231228	150200	846767260	14050	14050	14050	14050	0
216	20231228	150100	846767260	14050	14040	14050	14010	16
217	20231228	150000	846542950	14010	14010	14050	14010	559
218	20231228	145900	838699360	14050	14050	14050	14050	30
219	20231228	145800	838277860	14050	14040	14050	14010	128
220	20231228	145700	836481540	14050	14050	14050	14050	50
221	20231228	145600	835779040	14050	14000	14050	14000	1376
222	20231228	145500	816446290	14000	14050	14050	14000	21
223	20231228	145400	816151290	14000	14000	14000	14000	82
224	20231228	145300	815003290	14000	14050	14050	14000	53
225	20231228	145200	814260290	14050	14040	14050	14040	120
226	20231228	145100	812574430	14050	14050	14050	14050	0
227	20231228	145000	812574430	14050	14050	14050	14050	0
228	20231228	144900	812574430	14050	14050	14050	14050	0
229	20231228	144800	812574430	14050	14050	14050	14050	0
230	20231228	144700	812574430	14050	14040	14050	14040	40
231	20231228	144600	812012630	13970	13970	13970	13970	0
232	20231228	144500	812012630	13970	13980	13980	13970	152
233	20231228	144400	809888510	13980	13980	13980	13980	5
234	20231228	144300	809818610	13980	13980	13980	13980	0
235	20231228	144200	809818610	13980	14000	14000	13980	100
236	20231228	144100	808420130	14000	14000	14000	14000	43
237	20231228	144000	807818130	14000	14000	14000	14000	0
238	20231228	143900	807818130	14000	14000	14000	14000	0
239	20231228	143800	807818130	14000	14000	14000	14000	0
240	20231228	143700	807818130	14000	14000	14000	14000	0
241	20231228	143600	807818130	14000	14000	14000	14000	62
242	20231228	143500	806950130	14050	14050	14050	14050	143
243	20231228	143400	804940980	14000	14000	14000	14000	198
244	20231228	143300	802168980	13970	13970	13970	13970	160
245	20231228	143200	799933780	13970	13970	13970	13970	3
246	20231228	143100	799891870	14060	14040	14060	14040	250
247	20231228	143000	796378700	14040	14040	14040	14040	0
248	20231228	142900	796378700	14040	13970	14040	13970	35
249	20231228	142800	795889400	13970	14030	14030	13970	324
250	20231228	142700	791357950	14050	14050	14050	14050	0
251	20231228	142600	791357950	14050	14050	14050	14050	8
252	20231228	142500	791245550	14050	14000	14050	13980	42
253	20231228	142400	790657190	14000	14000	14000	14000	199
254	20231228	142300	787871190	13990	13990	13990	13990	0
255	20231228	142200	787871190	13990	13970	13990	13970	3
256	20231228	142100	787829240	13970	13970	13970	13970	10
257	20231228	142000	787689540	13960	13960	13960	13960	149
258	20231228	141900	785609500	13960	13960	13960	13960	1
259	20231228	141800	785595540	13960	13960	13960	13960	67
260	20231228	141700	784660220	13960	13960	13960	13960	0
261	20231228	141600	784660220	13960	13970	13970	13960	67
262	20231228	141500	783724380	14000	14000	14000	14000	30
263	20231228	141400	783304380	14000	13960	14000	13950	68
264	20231228	141300	782355340	13940	14080	14080	13940	1785
265	20231228	141200	757334430	14090	14090	14090	14090	184
266	20231228	141100	754741870	14090	14090	14090	14090	0
267	20231228	141000	754741870	14090	14090	14090	14090	41
268	20231228	140900	754164180	14090	14100	14100	14090	103
269	20231228	140800	752712880	14090	14100	14100	14090	52
270	20231228	140700	751979990	14100	14100	14110	14100	85
271	20231228	140600	750780750	14100	14100	14100	14080	852
272	20231228	140500	738767580	14050	14050	14050	14050	431
273	20231228	140400	732712030	14050	14060	14060	14050	189
274	20231228	140300	730054890	14070	14070	14070	14070	0
275	20231228	140200	730054890	14070	14070	14070	14070	143
276	20231228	140100	728042880	14070	14060	14070	14060	17
277	20231228	140000	727803790	14080	14080	14080	14080	42
278	20231228	135900	727212430	14120	14120	14120	14120	70
279	20231228	135800	726224030	14120	14080	14120	14060	392
280	20231228	135700	720707470	14080	14090	14120	14080	42
281	20231228	135600	720115740	14090	14100	14130	14060	170
282	20231228	135500	717715270	14100	14110	14110	14060	106
283	20231228	135400	716219950	14110	14050	14110	14040	3551
284	20231228	135300	666235620	14050	13930	14050	13930	1146
285	20231228	135200	650175950	13930	13930	13930	13930	0
286	20231228	135100	650175950	13930	13930	13930	13930	5
287	20231228	135000	650106300	13920	13910	13990	13900	6447
288	20231228	134900	560121940	13860	13860	13860	13860	50
289	20231228	134800	559428940	13860	13860	13860	13860	0
290	20231228	134700	559428940	13860	13860	13860	13860	100
291	20231228	134600	558042940	13860	13860	13860	13860	20
292	20231228	134500	557765740	13860	13860	13860	13860	0
293	20231228	134400	557765740	13860	13910	13920	13860	1112
294	20231228	134300	542289560	13910	13910	13910	13910	71
295	20231228	134200	541301950	13900	13900	13900	13900	275
296	20231228	134100	537479450	13900	13900	13900	13900	0
297	20231228	134000	537479450	13900	13900	13900	13900	301
298	20231228	133900	533295550	13850	13850	13850	13850	0
299	20231228	133800	533295550	13850	13850	13850	13850	0
300	20231228	133700	533295550	13850	13850	13850	13850	0
301	20231228	133600	533295550	13850	13850	13850	13850	2
302	20231228	133500	533267850	13850	13850	13850	13850	101
303	20231228	133400	531869000	13850	13850	13850	13850	2
304	20231228	133300	531841300	13850	13870	13870	13850	888
305	20231228	133200	519534930	13920	13920	13920	13920	0
306	20231228	133100	519534930	13920	13920	13920	13920	1
307	20231228	133000	519521010	13920	13860	13920	13860	1152
308	20231228	132900	503500610	13850	13860	13860	13850	63
309	20231228	132800	502627450	13860	13850	13860	13850	11
310	20231228	132700	502475090	13850	13850	13850	13850	0
311	20231228	132600	502475090	13850	13890	13890	13850	399
312	20231228	132500	496935900	13850	13850	13850	13850	725
313	20231228	132400	486894650	13850	13850	13850	13850	80
314	20231228	132300	485786650	13850	13850	13850	13850	200
315	20231228	132200	483016650	13850	13850	13850	13850	4
316	20231228	132100	482961250	13850	13850	13850	13850	210
317	20231228	132000	480052750	13890	13890	13890	13850	340
318	20231228	131900	475330230	13890	13890	13890	13890	0
319	20231228	131800	475330230	13890	13890	13890	13880	157
320	20231228	131700	473149600	13900	13900	13900	13900	0
321	20231228	131600	473149600	13900	13850	13900	13850	5
322	20231228	131500	473080300	13900	13890	13900	13890	127
323	20231228	131400	471315820	13890	13890	13890	13890	162
324	20231228	131300	469065640	13890	13890	13890	13890	80
325	20231228	131200	467954440	13900	13900	13900	13900	20
326	20231228	131100	467676440	13900	13900	13900	13890	44
327	20231228	131000	467064960	13900	13900	13900	13900	0
328	20231228	130900	467064960	13900	13900	13900	13900	100
329	20231228	130800	465674960	13900	13840	13900	13840	437
330	20231228	130700	459613920	13900	13900	13900	13900	3
331	20231228	130600	459572220	13900	13900	13900	13900	0
332	20231228	130500	459572220	13900	13830	13900	13830	2
333	20231228	130400	459544490	13900	13860	13900	13820	2611
334	20231228	130300	423320210	13850	13830	13850	13830	788
335	20231228	130200	412408100	13840	13830	13840	13830	244
336	20231228	130100	409033280	13830	13830	13830	13830	2
337	20231228	130000	409005620	13800	13800	13800	13800	120
338	20231228	125900	407349620	13810	13810	13820	13810	248
339	20231228	125800	403922970	13810	13810	13810	13810	0
340	20231228	125700	403922970	13810	13810	13810	13810	5
341	20231228	125600	403853920	13800	13800	13800	13800	2
342	20231228	125500	403826320	13810	13810	13810	13810	4
343	20231228	125400	403771080	13810	13810	13810	13810	0
344	20231228	125300	403771080	13810	13810	13810	13810	195
345	20231228	125200	401078130	13810	13810	13810	13810	0
346	20231228	125100	401078130	13810	13810	13810	13810	234
347	20231228	125000	397846590	13810	13810	13810	13810	150
348	20231228	124900	395775090	13810	13810	13810	13810	1
349	20231228	124800	395761280	13820	13820	13820	13820	73
350	20231228	124700	394752420	13810	13810	13810	13810	21
351	20231228	124600	394462410	13820	13820	13820	13820	0
352	20231228	124500	394462410	13820	13820	13820	13820	0
353	20231228	124400	394462410	13820	13820	13820	13820	54
354	20231228	124300	393716130	13820	13820	13820	13820	0
355	20231228	124200	393716130	13820	13820	13820	13820	2
356	20231228	124100	393688490	13810	13810	13810	13810	85
357	20231228	124000	392514640	13820	13820	13820	13820	0
358	20231228	123900	392514640	13820	13820	13820	13820	35
359	20231228	123800	392030940	13810	13820	13820	13810	255
360	20231228	123700	388509340	13830	13830	13830	13830	9
361	20231228	123600	388384870	13830	13830	13830	13830	0
362	20231228	123500	388384870	13830	13830	13830	13830	36
363	20231228	123400	387886990	13830	13830	13830	13830	200
364	20231228	123300	385120990	13830	13830	13830	13830	2
365	20231228	123200	385093330	13850	13840	13850	13830	60
366	20231228	123100	384262720	13850	13850	13850	13850	0
367	20231228	123000	384262720	13850	13850	13850	13850	0
368	20231228	122900	384262720	13850	13850	13850	13850	0
369	20231228	122800	384262720	13850	13850	13850	13850	284
370	20231228	122700	380329320	13850	13830	13850	13830	635
371	20231228	122600	371540450	13830	13830	13830	13830	0
372	20231228	122500	371540450	13830	13830	13830	13830	123
373	20231228	122400	369839360	13830	13830	13830	13830	0
374	20231228	122300	369839360	13830	13780	13830	13780	588
375	20231228	122200	361719710	13760	13760	13780	13760	135
376	20231228	122100	359861210	13760	13760	13760	13760	253
377	20231228	122000	356379930	13770	13780	13780	13770	58
378	20231228	121900	355581250	13790	13790	13790	13790	192
379	20231228	121800	352933570	13790	13790	13790	13790	136
380	20231228	121700	351058130	13800	13800	13800	13800	0
381	20231228	121600	351058130	13800	13800	13800	13800	22
382	20231228	121500	350754530	13800	13800	13800	13800	74
383	20231228	121400	349733330	13830	13830	13830	13830	0
384	20231228	121300	349733330	13830	13830	13830	13830	0
385	20231228	121200	349733330	13830	13830	13830	13830	250
386	20231228	121100	346275830	13830	13830	13830	13830	1
387	20231228	121000	346262000	13830	13830	13830	13830	72
388	20231228	120900	345266240	13840	13790	13840	13790	298
389	20231228	120800	341143370	13780	13820	13830	13780	24
390	20231228	120700	340811800	13830	13830	13830	13830	300
391	20231228	120600	336662800	13830	13800	13830	13750	528
392	20231228	120500	329374040	13800	13810	13820	13720	282
393	20231228	120400	325481200	13810	13760	13820	13710	1647
394	20231228	120300	302736670	13750	13690	13750	13690	2204
395	20231228	120200	272468140	13690	13690	13690	13690	2
396	20231228	120100	272440760	13700	13700	13700	13700	487
397	20231228	120000	265768860	13700	13700	13700	13700	70
398	20231228	115900	264809860	13700	13700	13700	13700	0
399	20231228	115800	264809860	13700	13690	13700	13690	40
400	20231228	115700	264261960	13700	13700	13700	13700	0
401	20231228	115600	264261960	13700	13700	13700	13700	0
402	20231228	115500	264261960	13700	13700	13700	13700	1
403	20231228	115400	264248260	13700	13700	13700	13700	10
404	20231228	115300	264111260	13690	13650	13690	13650	1281
405	20231228	115200	246604690	13650	13650	13650	13650	57
406	20231228	115100	245826640	13650	13650	13650	13650	51
407	20231228	115000	245130490	13650	13650	13650	13650	0
408	20231228	114900	245130490	13650	13650	13650	13650	0
409	20231228	114800	245130490	13650	13650	13650	13650	40
410	20231228	114700	244584490	13620	13620	13620	13620	0
411	20231228	114600	244584490	13620	13620	13620	13620	105
412	20231228	114500	243154390	13650	13650	13650	13650	0
413	20231228	114400	243154390	13650	13650	13650	13650	5
414	20231228	114300	243086140	13650	13650	13650	13650	0
415	20231228	114200	243086140	13650	13650	13650	13650	0
416	20231228	114100	243086140	13650	13650	13650	13650	3
417	20231228	114000	243045190	13650	13650	13650	13650	1
418	20231228	113900	243031540	13650	13650	13650	13650	98
419	20231228	113800	241693840	13660	13660	13660	13660	10
420	20231228	113700	241557240	13650	13650	13650	13650	48
421	20231228	113600	240902040	13600	13620	13620	13600	40
422	20231228	113500	240358020	13600	13600	13600	13600	1
423	20231228	113400	240344420	13600	13600	13600	13600	0
424	20231228	113300	240344420	13600	13600	13600	13600	13
425	20231228	113200	240167620	13600	13600	13600	13600	0
426	20231228	113100	240167620	13600	13610	13610	13600	80
427	20231228	113000	239079420	13600	13600	13600	13600	0
428	20231228	112900	239079420	13600	13600	13600	13600	0
429	20231228	112800	239079420	13600	13600	13600	13600	0
430	20231228	112700	239079420	13600	13600	13600	13600	0
431	20231228	112600	239079420	13600	13600	13600	13600	0
432	20231228	112500	239079420	13600	13600	13600	13600	2
433	20231228	112400	239052220	13600	13600	13600	13600	0
434	20231228	112300	239052220	13600	13610	13610	13600	1378
435	20231228	112200	220311320	13610	13610	13610	13610	0
436	20231228	112100	220311320	13610	13610	13610	13610	0
437	20231228	112000	220311320	13610	13610	13610	13610	1
438	20231228	111900	220297710	13610	13610	13610	13610	0
439	20231228	111800	220297710	13610	13610	13610	13610	0
440	20231228	111700	220297710	13610	13610	13610	13610	0
441	20231228	111600	220297710	13610	13610	13610	13610	101
442	20231228	111500	218923100	13610	13610	13610	13610	0
443	20231228	111400	218923100	13610	13610	13610	13610	1
444	20231228	111300	218909490	13610	13610	13610	13610	100
445	20231228	111200	217548490	13610	13610	13610	13610	0
446	20231228	111100	217548490	13610	13610	13610	13610	0
447	20231228	111000	217548490	13610	13610	13610	13610	0
448	20231228	110900	217548490	13610	13610	13610	13610	0
449	20231228	110800	217548490	13610	13610	13610	13610	0
450	20231228	110700	217548490	13610	13610	13610	13610	0
451	20231228	110600	217548490	13610	13610	13610	13610	0
452	20231228	110500	217548490	13610	13610	13610	13610	0
453	20231228	110400	217548490	13610	13610	13610	13610	66
454	20231228	110300	216650230	13610	13610	13610	13610	0
455	20231228	110200	216650230	13610	13610	13610	13610	0
456	20231228	110100	216650230	13610	13610	13610	13610	22
457	20231228	110000	216350810	13650	13650	13650	13650	0
458	20231228	105900	216350810	13650	13650	13650	13650	0
459	20231228	105800	216350810	13650	13650	13650	13650	0
460	20231228	105700	216350810	13650	13650	13650	13650	0
461	20231228	105600	216350810	13650	13650	13650	13650	0
462	20231228	105500	216350810	13650	13650	13650	13650	1
463	20231228	105400	216337160	13610	13610	13610	13610	0
464	20231228	105300	216337160	13610	13610	13610	13610	1
465	20231228	105200	216323550	13650	13650	13650	13650	3
466	20231228	105100	216282600	13650	13650	13650	13650	0
467	20231228	105000	216282600	13650	13650	13650	13650	10
468	20231228	104900	216146100	13650	13610	13650	13610	16
469	20231228	104800	215927940	13650	13650	13650	13650	2
470	20231228	104700	215900640	13610	13610	13610	13610	0
471	20231228	104600	215900640	13610	13610	13610	13610	1
472	20231228	104500	215887030	13600	13600	13600	13600	0
473	20231228	104400	215887030	13600	13600	13600	13600	0
474	20231228	104300	215887030	13600	13600	13600	13600	1
475	20231228	104200	215873430	13610	13610	13610	13610	0
476	20231228	104100	215873430	13610	13610	13610	13610	0
477	20231228	104000	215873430	13610	13610	13610	13610	0
478	20231228	103900	215873430	13610	13610	13610	13610	326
479	20231228	103800	211436570	13610	13610	13610	13610	1
480	20231228	103700	211422960	13670	13670	13670	13670	0
481	20231228	103600	211422960	13670	13670	13670	13670	3
482	20231228	103500	211381950	13670	13660	13670	13600	177
483	20231228	103400	208967790	13600	13600	13600	13600	148
484	20231228	103300	206954990	13600	13600	13600	13600	20
485	20231228	103200	206682990	13600	13600	13600	13600	0
486	20231228	103100	206682990	13600	13600	13600	13600	11
487	20231228	103000	206533390	13670	13670	13670	13670	10
488	20231228	102900	206396690	13660	13660	13660	13660	4
489	20231228	102800	206342050	13660	13660	13660	13660	2
490	20231228	102700	206314730	13600	13600	13600	13600	269
491	20231228	102600	202656330	13600	13600	13600	13600	539
492	20231228	102500	195325930	13670	13660	13670	13660	100
493	20231228	102400	193959030	13670	13580	13670	13580	10
494	20231228	102300	193822520	13580	13630	13670	13580	3888
495	20231228	102200	140814020	13630	13630	13630	13630	0
496	20231228	102100	140814020	13630	13630	13630	13630	1635
497	20231228	102000	118528970	13620	13620	13620	13620	0
498	20231228	101900	118528970	13620	13620	13620	13620	430
499	20231228	101800	112672370	13580	13620	13620	13580	292
500	20231228	101700	108695410	13580	13620	13630	13580	28
501	20231228	101600	108314100	13630	13630	13630	13630	0
502	20231228	101500	108314100	13630	13630	13630	13630	0
503	20231228	101400	108314100	13630	13630	13630	13630	147
504	20231228	101300	106310490	13620	13620	13620	13620	176
505	20231228	101200	103913370	13620	13630	13630	13620	81
506	20231228	101100	102810140	13630	13630	13630	13630	1
507	20231228	101000	102796510	13580	13580	13580	13580	25
508	20231228	100900	102457010	13590	13590	13590	13590	0
509	20231228	100800	102457010	13590	13580	13590	13580	88
510	20231228	100700	101261390	13510	13630	13630	13510	934
511	20231228	100600	88630740	13540	13540	13540	13540	0
512	20231228	100500	88630740	13540	13540	13540	13540	0
513	20231228	100400	88630740	13540	13540	13540	13540	0
514	20231228	100300	88630740	13540	13590	13590	13540	16
515	20231228	100200	88413800	13640	13640	13640	13640	1
516	20231228	100100	88400160	13540	13640	13640	13540	13
517	20231228	100000	88223940	13540	13540	13630	13540	119
518	20231228	095900	86602690	13630	13630	13630	13630	0
519	20231228	095800	86602690	13630	13630	13630	13630	0
520	20231228	095700	86602690	13630	13540	13630	13540	319
521	20231228	095600	82256840	13630	13630	13630	13630	32
522	20231228	095500	81820680	13630	13630	13630	13630	0
523	20231228	095400	81820680	13630	13630	13630	13630	0
524	20231228	095300	81820680	13630	13630	13630	13630	306
525	20231228	095200	77649900	13620	13530	13620	13530	197
526	20231228	095100	74980080	13620	13620	13620	13620	135
527	20231228	095000	73141380	13630	13630	13630	13630	0
528	20231228	094900	73141380	13630	13630	13630	13630	0
529	20231228	094800	73141380	13630	13630	13630	13630	0
530	20231228	094700	73141380	13630	13630	13630	13630	0
531	20231228	094600	73141380	13630	13630	13630	13630	1
532	20231228	094500	73127750	13630	13630	13630	13630	0
533	20231228	094400	73127750	13630	13630	13630	13630	2
534	20231228	094300	73100490	13600	13600	13600	13600	0
535	20231228	094200	73100490	13600	13640	13640	13600	16
536	20231228	094100	72882820	13650	13650	13650	13650	11
537	20231228	094000	72732670	13650	13650	13650	13650	71
538	20231228	093900	71763520	13660	13530	13660	13530	1987
539	20231228	093800	44739730	13570	13570	13570	13570	0
540	20231228	093700	44739730	13570	13550	13570	13550	2
541	20231228	093600	44712610	13560	13560	13560	13560	0
542	20231228	093500	44712610	13560	13560	13560	13560	69
543	20231228	093400	43776970	13520	13560	13560	13520	24
544	20231228	093300	43452210	13520	13520	13520	13520	0
545	20231228	093200	43452210	13520	13520	13520	13520	2
546	20231228	093100	43425170	13520	13520	13520	13520	1
547	20231228	093000	43411650	13560	13520	13560	13520	2
548	20231228	092900	43384570	13520	13520	13520	13520	10
549	20231228	092800	43249370	13520	13520	13520	13520	60
550	20231228	092700	42438170	13520	13520	13520	13520	38
551	20231228	092600	41924410	13520	13530	13530	13520	500
552	20231228	092500	35160760	13530	13530	13530	13530	75
553	20231228	092400	34146010	13530	13530	13530	13530	0
554	20231228	092300	34146010	13530	13530	13530	13530	1
555	20231228	092200	34132480	13530	13540	13540	13530	50
556	20231228	092100	33455490	13530	13530	13530	13530	0
557	20231228	092000	33455490	13530	13540	13540	13530	70
558	20231228	091900	32508190	13540	13540	13540	13540	42
559	20231228	091800	31939510	13580	13580	13580	13580	2
560	20231228	091700	31912350	13540	13540	13540	13540	100
561	20231228	091600	30558350	13580	13580	13580	13580	20
562	20231228	091500	30286750	13590	13590	13590	13590	0
563	20231228	091400	30286750	13590	13590	13590	13590	2
564	20231228	091300	30259570	13530	13530	13530	13530	1
565	20231228	091200	30246040	13590	13530	13590	13530	192
566	20231228	091100	27644090	13590	13590	13590	13590	0
567	20231228	091000	27644090	13590	13590	13590	13590	2
568	20231228	090900	27616910	13530	13530	13530	13530	0
569	20231228	090800	27616910	13530	13530	13530	13530	126
570	20231228	090700	25912130	13530	13530	13530	13530	12
571	20231228	090600	25749770	13550	13550	13550	13550	119
572	20231228	090500	24137320	13520	13520	13520	13520	50
573	20231228	090400	23461320	13490	13490	13490	13490	0
574	20231228	090300	23461320	13490	13490	13490	13490	90
575	20231228	090200	22247220	13490	13590	13590	13450	1187
576	20231228	090100	6260580	13600	13600	13600	13600	2
577	20231228	090000	6233380	13580	13600	13600	13580	458