KissMeData/001550/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183400	485129840	13470	13470	13470	13470	536
3	20231222	183300	485129840	13470	13470	13470	13470	0
4	20231222	183200	485129840	13470	13470	13470	13470	0
5	20231222	183100	485129840	13470	13470	13470	13470	0
6	20231222	183000	485129840	13470	13470	13470	13470	0
7	20231222	182900	485129840	13470	13470	13470	13470	0
8	20231222	182800	485129840	13470	13470	13470	13470	0
9	20231222	182700	485129840	13470	13470	13470	13470	0
10	20231222	182600	485129840	13470	13470	13470	13470	0
11	20231222	182500	485129840	13470	13470	13470	13470	0
12	20231222	182400	485129840	13470	13470	13470	13470	0
13	20231222	182300	485129840	13470	13470	13470	13470	0
14	20231222	182200	485129840	13470	13470	13470	13470	0
15	20231222	182100	485129840	13470	13470	13470	13470	0
16	20231222	182000	485129840	13470	13470	13470	13470	0
17	20231222	181900	485129840	13470	13470	13470	13470	0
18	20231222	181800	485129840	13470	13470	13470	13470	0
19	20231222	181700	485129840	13470	13470	13470	13470	0
20	20231222	181600	485129840	13470	13470	13470	13470	0
21	20231222	181500	485129840	13470	13470	13470	13470	0
22	20231222	181400	485129840	13470	13470	13470	13470	0
23	20231222	181300	485129840	13470	13470	13470	13470	0
24	20231222	181200	485129840	13470	13470	13470	13470	0
25	20231222	181100	485129840	13470	13470	13470	13470	0
26	20231222	181000	485129840	13470	13470	13470	13470	0
27	20231222	180900	485129840	13470	13470	13470	13470	0
28	20231222	180800	485129840	13470	13470	13470	13470	0
29	20231222	180700	485129840	13470	13470	13470	13470	0
30	20231222	180600	485129840	13470	13470	13470	13470	0
31	20231222	180500	485129840	13470	13470	13470	13470	0
32	20231222	180400	485129840	13470	13470	13470	13470	536
33	20231222	180300	485129840	13470	13470	13470	13470	0
34	20231222	180200	485129840	13470	13470	13470	13470	0
35	20231222	180100	485129840	13470	13470	13470	13470	0
36	20231222	180000	485129840	13470	13470	13470	13470	0
37	20231222	175900	485129840	13470	13470	13470	13470	0
38	20231222	175800	485129840	13470	13470	13470	13470	0
39	20231222	175700	485129840	13470	13470	13470	13470	0
40	20231222	175600	485129840	13470	13470	13470	13470	0
41	20231222	175500	485129840	13470	13470	13470	13470	0
42	20231222	175400	485129840	13470	13470	13470	13470	0
43	20231222	175300	485129840	13470	13470	13470	13470	0
44	20231222	175200	485129840	13470	13470	13470	13470	0
45	20231222	175100	485129840	13470	13470	13470	13470	0
46	20231222	175000	485129840	13470	13470	13470	13470	0
47	20231222	174900	485129840	13470	13470	13470	13470	0
48	20231222	174800	485129840	13470	13470	13470	13470	0
49	20231222	174700	485129840	13470	13470	13470	13470	0
50	20231222	174600	485129840	13470	13470	13470	13470	0
51	20231222	174500	485129840	13470	13470	13470	13470	0
52	20231222	174400	485129840	13470	13470	13470	13470	0
53	20231222	174300	485129840	13470	13470	13470	13470	0
54	20231222	174200	485129840	13470	13470	13470	13470	0
55	20231222	174100	485129840	13470	13470	13470	13470	0
56	20231222	174000	485129840	13470	13470	13470	13470	0
57	20231222	173900	485129840	13470	13470	13470	13470	0
58	20231222	173800	485129840	13470	13470	13470	13470	0
59	20231222	173700	485129840	13470	13470	13470	13470	0
60	20231222	173600	485129840	13470	13470	13470	13470	0
61	20231222	173500	485129840	13470	13470	13470	13470	0
62	20231222	173400	485129840	13470	13470	13470	13470	536
63	20231222	173300	485129840	13470	13470	13470	13470	0
64	20231222	173200	485129840	13470	13470	13470	13470	0
65	20231222	173100	485129840	13470	13470	13470	13470	0
66	20231222	173000	485129840	13470	13470	13470	13470	0
67	20231222	172900	485129840	13470	13470	13470	13470	0
68	20231222	172800	485129840	13470	13470	13470	13470	0
69	20231222	172700	485129840	13470	13470	13470	13470	0
70	20231222	172600	485129840	13470	13470	13470	13470	0
71	20231222	172500	485129840	13470	13470	13470	13470	0
72	20231222	172400	485129840	13470	13470	13470	13470	0
73	20231222	172300	485129840	13470	13470	13470	13470	0
74	20231222	172200	485129840	13470	13470	13470	13470	0
75	20231222	172100	485129840	13470	13470	13470	13470	0
76	20231222	172000	485129840	13470	13470	13470	13470	0
77	20231222	171900	485129840	13470	13470	13470	13470	0
78	20231222	171800	485129840	13470	13470	13470	13470	0
79	20231222	171700	485129840	13470	13470	13470	13470	0
80	20231222	171600	485129840	13470	13470	13470	13470	0
81	20231222	171500	485129840	13470	13470	13470	13470	0
82	20231222	171400	485129840	13470	13470	13470	13470	0
83	20231222	171300	485129840	13470	13470	13470	13470	0
84	20231222	171200	485129840	13470	13470	13470	13470	0
85	20231222	171100	485129840	13470	13470	13470	13470	0
86	20231222	171000	485129840	13470	13470	13470	13470	0
87	20231222	170900	485129840	13470	13470	13470	13470	0
88	20231222	170800	485129840	13470	13470	13470	13470	0
89	20231222	170700	485129840	13470	13470	13470	13470	0
90	20231222	170600	485129840	13470	13470	13470	13470	0
91	20231222	170500	485129840	13470	13470	13470	13470	0
92	20231222	170400	485129840	13470	13470	13470	13470	536
93	20231222	170300	485129840	13470	13470	13470	13470	0
94	20231222	170200	485129840	13470	13470	13470	13470	0
95	20231222	170100	485129840	13470	13470	13470	13470	0
96	20231222	170000	485129840	13470	13470	13470	13470	0
97	20231222	165900	485129840	13470	13470	13470	13470	0
98	20231222	165800	485129840	13470	13470	13470	13470	0
99	20231222	165700	485129840	13470	13470	13470	13470	0
100	20231222	165600	485129840	13470	13470	13470	13470	0
101	20231222	165500	485129840	13470	13470	13470	13470	0
102	20231222	165400	485129840	13470	13470	13470	13470	0
103	20231222	165300	485129840	13470	13470	13470	13470	0
104	20231222	165200	485129840	13470	13470	13470	13470	0
105	20231222	165100	485129840	13470	13470	13470	13470	0
106	20231222	165000	485129840	13470	13470	13470	13470	0
107	20231222	164900	485129840	13470	13470	13470	13470	0
108	20231222	164800	485129840	13470	13470	13470	13470	0
109	20231222	164700	485129840	13470	13470	13470	13470	0
110	20231222	164600	485129840	13470	13470	13470	13470	0
111	20231222	164500	485129840	13470	13470	13470	13470	0
112	20231222	164400	485129840	13470	13470	13470	13470	0
113	20231222	164300	485129840	13470	13470	13470	13470	0
114	20231222	164200	485129840	13470	13470	13470	13470	0
115	20231222	164100	485129840	13470	13470	13470	13470	0
116	20231222	164000	485129840	13470	13470	13470	13470	0
117	20231222	163900	485129840	13470	13470	13470	13470	0
118	20231222	163800	485129840	13470	13470	13470	13470	0
119	20231222	163700	485129840	13470	13470	13470	13470	0
120	20231222	163600	485129840	13470	13470	13470	13470	0
121	20231222	163500	485129840	13470	13470	13470	13470	0
122	20231222	163400	485129840	13470	13470	13470	13470	536
123	20231222	163300	485129840	13470	13470	13470	13470	0
124	20231222	163200	485129840	13470	13470	13470	13470	0
125	20231222	163100	485129840	13470	13470	13470	13470	0
126	20231222	163000	485129840	13470	13470	13470	13470	0
127	20231222	162900	485129840	13470	13470	13470	13470	0
128	20231222	162800	485129840	13470	13470	13470	13470	0
129	20231222	162700	485129840	13470	13470	13470	13470	0
130	20231222	162600	485129840	13470	13470	13470	13470	0
131	20231222	162500	485129840	13470	13470	13470	13470	0
132	20231222	162400	485129840	13470	13470	13470	13470	0
133	20231222	162300	485129840	13470	13470	13470	13470	0
134	20231222	162200	485129840	13470	13470	13470	13470	0
135	20231222	162100	485129840	13470	13470	13470	13470	0
136	20231222	162000	485129840	13470	13470	13470	13470	0
137	20231222	161900	485129840	13470	13470	13470	13470	0
138	20231222	161800	485129840	13470	13470	13470	13470	0
139	20231222	161700	485129840	13470	13470	13470	13470	0
140	20231222	161600	485129840	13470	13470	13470	13470	0
141	20231222	161500	485129840	13470	13470	13470	13470	0
142	20231222	161400	485129840	13470	13470	13470	13470	0
143	20231222	161300	485129840	13470	13470	13470	13470	0
144	20231222	161200	485129840	13470	13470	13470	13470	0
145	20231222	161100	485129840	13470	13470	13470	13470	0
146	20231222	161000	485129840	13470	13470	13470	13470	0
147	20231222	160900	485129840	13470	13470	13470	13470	0
148	20231222	160800	485129840	13470	13470	13470	13470	0
149	20231222	160700	485129840	13470	13470	13470	13470	0
150	20231222	160600	485129840	13470	13470	13470	13470	0
151	20231222	160500	485129840	13470	13470	13470	13470	0
152	20231222	160400	485129840	13470	13470	13470	13470	536
153	20231222	160300	485129840	13470	13470	13470	13470	0
154	20231222	160200	485129840	13470	13470	13470	13470	0
155	20231222	160100	485129840	13470	13470	13470	13470	0
156	20231222	160000	485129840	13470	13470	13470	13470	0
157	20231222	155900	485129840	13470	13470	13470	13470	0
158	20231222	155800	485129840	13470	13470	13470	13470	0
159	20231222	155700	485129840	13470	13470	13470	13470	0
160	20231222	155600	485129840	13470	13470	13470	13470	0
161	20231222	155500	485129840	13470	13470	13470	13470	0
162	20231222	155400	485129840	13470	13470	13470	13470	0
163	20231222	155300	485129840	13470	13470	13470	13470	0
164	20231222	155200	485129840	13470	13470	13470	13470	0
165	20231222	155100	485129840	13470	13470	13470	13470	0
166	20231222	155000	485129840	13470	13470	13470	13470	0
167	20231222	154900	485129840	13470	13470	13470	13470	0
168	20231222	154800	485129840	13470	13470	13470	13470	0
169	20231222	154700	485129840	13470	13470	13470	13470	0
170	20231222	154600	485129840	13470	13470	13470	13470	0
171	20231222	154500	485129840	13470	13470	13470	13470	0
172	20231222	154400	485129840	13470	13470	13470	13470	0
173	20231222	154300	485129840	13470	13470	13470	13470	0
174	20231222	154200	485129840	13470	13470	13470	13470	0
175	20231222	154100	485129840	13470	13470	13470	13470	0
176	20231222	154000	485129840	13470	13470	13470	13470	0
177	20231222	153900	485129840	13470	13470	13470	13470	0
178	20231222	153800	485129840	13470	13470	13470	13470	0
179	20231222	153700	485129840	13470	13470	13470	13470	0
180	20231222	153600	485129840	13470	13470	13470	13470	0
181	20231222	153500	485129840	13470	13470	13470	13470	0
182	20231222	153400	485129840	13470	13470	13470	13470	536
183	20231222	153300	485129840	13470	13470	13470	13470	0
184	20231222	153200	485129840	13470	13470	13470	13470	0
185	20231222	153100	485129840	13470	13470	13470	13470	0
186	20231222	153000	485129840	13470	13470	13470	13470	536
187	20231222	152900	477909920	13500	13500	13500	13500	0
188	20231222	152800	477909920	13500	13500	13500	13500	0
189	20231222	152700	477909920	13500	13500	13500	13500	0
190	20231222	152600	477909920	13500	13500	13500	13500	0
191	20231222	152500	477909920	13500	13500	13500	13500	0
192	20231222	152400	477909920	13500	13500	13500	13500	0
193	20231222	152300	477909920	13500	13500	13500	13500	0
194	20231222	152200	477909920	13500	13500	13500	13500	0
195	20231222	152100	477909920	13500	13500	13500	13500	0
196	20231222	152000	477909920	13500	13500	13500	13500	0
197	20231222	151900	477909920	13500	13500	13500	13500	0
198	20231222	151800	477909920	13500	13500	13500	13500	0
199	20231222	151700	477909920	13500	13500	13500	13500	0
200	20231222	151600	477909920	13500	13500	13500	13500	0
201	20231222	151500	477909920	13500	13500	13500	13500	0
202	20231222	151400	477909920	13500	13500	13500	13500	0
203	20231222	151300	477909920	13500	13500	13500	13500	0
204	20231222	151200	477909920	13500	13500	13500	13500	48
205	20231222	151100	477261920	13500	13500	13500	13500	2
206	20231222	151000	477234920	13460	13460	13460	13460	50
207	20231222	150900	476561920	13500	13500	13500	13500	0
208	20231222	150800	476561920	13500	13490	13500	13490	181
209	20231222	150700	474119020	13460	13460	13460	13460	0
210	20231222	150600	474119020	13460	13500	13500	13450	294
211	20231222	150500	470159470	13500	13500	13500	13500	0
212	20231222	150400	470159470	13500	13500	13500	13500	0
213	20231222	150300	470159470	13500	13500	13500	13500	3
214	20231222	150200	470118970	13450	13460	13460	13450	631
215	20231222	150100	461629960	13480	13480	13480	13480	100
216	20231222	150000	460281960	13510	13510	13510	13510	0
217	20231222	145900	460281960	13510	13510	13510	13510	0
218	20231222	145800	460281960	13510	13510	13510	13510	20
219	20231222	145700	460011760	13510	13500	13510	13500	111
220	20231222	145600	458512650	13510	13510	13510	13510	2
221	20231222	145500	458485630	13460	13460	13460	13460	4
222	20231222	145400	458431790	13520	13520	13520	13520	0
223	20231222	145300	458431790	13520	13460	13520	13450	73
224	20231222	145200	457449420	13460	13460	13460	13460	12
225	20231222	145100	457287900	13480	13480	13480	13480	0
226	20231222	145000	457287900	13480	13480	13480	13480	0
227	20231222	144900	457287900	13480	13500	13500	13480	745
228	20231222	144800	447237040	13540	13520	13540	13520	6
229	20231222	144700	447155840	13500	13500	13500	13500	0
230	20231222	144600	447155840	13500	13500	13500	13500	0
231	20231222	144500	447155840	13500	13520	13520	13500	52
232	20231222	144400	446453800	13500	13520	13520	13500	70
233	20231222	144300	445508400	13520	13520	13520	13520	0
234	20231222	144200	445508400	13520	13520	13520	13520	2
235	20231222	144100	445481360	13500	13520	13520	13500	81
236	20231222	144000	444387820	13490	13490	13490	13490	0
237	20231222	143900	444387820	13490	13490	13490	13490	0
238	20231222	143800	444387820	13490	13490	13490	13490	1
239	20231222	143700	444374330	13520	13520	13520	13520	0
240	20231222	143600	444374330	13520	13520	13520	13520	100
241	20231222	143500	443022330	13520	13520	13520	13520	2
242	20231222	143400	442995290	13490	13490	13490	13490	47
243	20231222	143300	442361260	13520	13520	13520	13520	5
244	20231222	143200	442293660	13490	13490	13490	13490	1
245	20231222	143100	442280170	13520	13490	13520	13490	144
246	20231222	143000	440337580	13480	13480	13480	13480	0
247	20231222	142900	440337580	13480	13480	13480	13480	0
248	20231222	142800	440337580	13480	13480	13480	13480	13
249	20231222	142700	440162340	13480	13480	13480	13480	5
250	20231222	142600	440094940	13480	13480	13480	13480	47
251	20231222	142500	439461380	13480	13480	13480	13480	0
252	20231222	142400	439461380	13480	13480	13480	13480	4
253	20231222	142300	439407460	13480	13490	13490	13480	20
254	20231222	142200	439137810	13500	13500	13500	13500	0
255	20231222	142100	439137810	13500	13500	13500	13500	0
256	20231222	142000	439137810	13500	13500	13500	13500	0
257	20231222	141900	439137810	13500	13500	13500	13500	4
258	20231222	141800	439083810	13510	13510	13510	13510	0
259	20231222	141700	439083810	13510	13510	13510	13510	0
260	20231222	141600	439083810	13510	13510	13510	13510	0
261	20231222	141500	439083810	13510	13510	13510	13510	0
262	20231222	141400	439083810	13510	13510	13510	13510	2
263	20231222	141300	439056790	13470	13470	13470	13470	3
264	20231222	141200	439016380	13510	13510	13510	13510	0
265	20231222	141100	439016380	13510	13500	13510	13470	348
266	20231222	141000	434319740	13500	13500	13500	13500	2
267	20231222	140900	434292740	13450	13450	13450	13450	2
268	20231222	140800	434265840	13500	13500	13500	13500	0
269	20231222	140700	434265840	13500	13500	13500	13500	1
270	20231222	140600	434252340	13500	13500	13500	13500	0
271	20231222	140500	434252340	13500	13500	13500	13500	0
272	20231222	140400	434252340	13500	13500	13500	13500	0
273	20231222	140300	434252340	13500	13510	13510	13500	23
274	20231222	140200	433941830	13500	13500	13500	13500	0
275	20231222	140100	433941830	13500	13500	13500	13500	0
276	20231222	140000	433941830	13500	13500	13500	13500	112
277	20231222	135900	432429830	13500	13500	13500	13500	543
278	20231222	135800	425099330	13490	13490	13490	13490	210
279	20231222	135700	422266430	13500	13500	13500	13500	20
280	20231222	135600	421996430	13450	13450	13450	13450	1
281	20231222	135500	421982980	13450	13450	13450	13450	0
282	20231222	135400	421982980	13450	13450	13450	13450	0
283	20231222	135300	421982980	13450	13450	13450	13450	0
284	20231222	135200	421982980	13450	13450	13450	13450	0
285	20231222	135100	421982980	13450	13450	13450	13450	0
286	20231222	135000	421982980	13450	13440	13450	13440	579
287	20231222	134900	414196730	13450	13450	13450	13450	0
288	20231222	134800	414196730	13450	13450	13450	13450	105
289	20231222	134700	412784480	13450	13450	13450	13450	47
290	20231222	134600	412152330	13450	13450	13450	13450	0
291	20231222	134500	412152330	13450	13450	13450	13450	0
292	20231222	134400	412152330	13450	13450	13450	13450	0
293	20231222	134300	412152330	13450	13450	13450	13450	53
294	20231222	134200	411439480	13440	13440	13440	13440	0
295	20231222	134100	411439480	13440	13440	13440	13440	0
296	20231222	134000	411439480	13440	13440	13440	13440	0
297	20231222	133900	411439480	13440	13440	13440	13440	0
298	20231222	133800	411439480	13440	13440	13440	13440	0
299	20231222	133700	411439480	13440	13440	13440	13440	0
300	20231222	133600	411439480	13440	13440	13440	13440	0
301	20231222	133500	411439480	13440	13440	13440	13440	2
302	20231222	133400	411412600	13440	13440	13440	13440	0
303	20231222	133300	411412600	13440	13440	13440	13440	0
304	20231222	133200	411412600	13440	13440	13440	13440	0
305	20231222	133100	411412600	13440	13440	13440	13440	5
306	20231222	133000	411345400	13450	13450	13450	13450	9
307	20231222	132900	411224350	13450	13450	13450	13450	544
308	20231222	132800	403907550	13450	13450	13450	13450	0
309	20231222	132700	403907550	13450	13450	13450	13450	1
310	20231222	132600	403894100	13480	13480	13480	13480	41
311	20231222	132500	403341420	13450	13470	13470	13450	490
312	20231222	132400	396745750	13480	13480	13480	13480	11
313	20231222	132300	396597470	13490	13490	13490	13490	24
314	20231222	132200	396273710	13490	13490	13490	13490	0
315	20231222	132100	396273710	13490	13490	13490	13490	0
316	20231222	132000	396273710	13490	13490	13490	13490	0
317	20231222	131900	396273710	13490	13490	13490	13490	0
318	20231222	131800	396273710	13490	13490	13490	13490	0
319	20231222	131700	396273710	13490	13490	13490	13490	0
320	20231222	131600	396273710	13490	13490	13490	13490	10
321	20231222	131500	396138810	13490	13490	13490	13490	16
322	20231222	131400	395922970	13490	13490	13490	13490	0
323	20231222	131300	395922970	13490	13490	13490	13490	1
324	20231222	131200	395909480	13500	13500	13500	13500	136
325	20231222	131100	394073480	13500	13500	13500	13500	0
326	20231222	131000	394073480	13500	13500	13500	13500	0
327	20231222	130900	394073480	13500	13500	13500	13500	219
328	20231222	130800	391116980	13500	13500	13500	13500	149
329	20231222	130700	389105480	13500	13500	13500	13500	5
330	20231222	130600	389037980	13520	13520	13520	13520	0
331	20231222	130500	389037980	13520	13520	13520	13490	5
332	20231222	130400	388970470	13520	13520	13520	13520	300
333	20231222	130300	384914470	13520	13530	13530	13520	22
334	20231222	130200	384616910	13520	13520	13520	13520	0
335	20231222	130100	384616910	13520	13510	13520	13510	27
336	20231222	130000	384251890	13490	13490	13490	13490	0
337	20231222	125900	384251890	13490	13490	13490	13490	0
338	20231222	125800	384251890	13490	13490	13490	13490	0
339	20231222	125700	384251890	13490	13490	13490	13490	0
340	20231222	125600	384251890	13490	13490	13490	13490	0
341	20231222	125500	384251890	13490	13490	13490	13490	0
342	20231222	125400	384251890	13490	13490	13490	13490	0
343	20231222	125300	384251890	13490	13490	13490	13490	0
344	20231222	125200	384251890	13490	13490	13490	13490	0
345	20231222	125100	384251890	13490	13490	13490	13490	0
346	20231222	125000	384251890	13490	13490	13490	13490	0
347	20231222	124900	384251890	13490	13490	13490	13490	0
348	20231222	124800	384251890	13490	13490	13490	13490	0
349	20231222	124700	384251890	13490	13490	13490	13490	0
350	20231222	124600	384251890	13490	13490	13490	13490	21
351	20231222	124500	383968600	13510	13510	13510	13510	0
352	20231222	124400	383968600	13510	13510	13510	13510	0
353	20231222	124300	383968600	13510	13510	13510	13510	137
354	20231222	124200	382117730	13510	13510	13510	13510	0
355	20231222	124100	382117730	13510	13510	13510	13510	0
356	20231222	124000	382117730	13510	13510	13510	13510	31
357	20231222	123900	381698920	13510	13510	13510	13510	41
358	20231222	123800	381145010	13510	13510	13510	13510	0
359	20231222	123700	381145010	13510	13510	13510	13510	9
360	20231222	123600	381023420	13520	13520	13520	13520	0
361	20231222	123500	381023420	13520	13520	13520	13520	0
362	20231222	123400	381023420	13520	13520	13520	13520	0
363	20231222	123300	381023420	13520	13520	13520	13520	0
364	20231222	123200	381023420	13520	13520	13520	13520	0
365	20231222	123100	381023420	13520	13520	13520	13520	0
366	20231222	123000	381023420	13520	13520	13520	13520	0
367	20231222	122900	381023420	13520	13520	13520	13520	0
368	20231222	122800	381023420	13520	13520	13520	13520	0
369	20231222	122700	381023420	13520	13520	13520	13520	0
370	20231222	122600	381023420	13520	13520	13520	13520	10
371	20231222	122500	380888220	13530	13530	13530	13530	0
372	20231222	122400	380888220	13530	13470	13530	13470	13
373	20231222	122300	380712500	13450	13450	13450	13450	0
374	20231222	122200	380712500	13450	13450	13450	13450	0
375	20231222	122100	380712500	13450	13450	13450	13450	0
376	20231222	122000	380712500	13450	13460	13460	13450	87
377	20231222	121900	379542340	13450	13450	13450	13450	707
378	20231222	121800	370033190	13450	13460	13460	13450	251
379	20231222	121700	366655890	13470	13470	13470	13470	0
380	20231222	121600	366655890	13470	13470	13470	13470	0
381	20231222	121500	366655890	13470	13470	13470	13470	1
382	20231222	121400	366642420	13470	13470	13470	13470	22
383	20231222	121300	366346080	13470	13470	13470	13470	0
384	20231222	121200	366346080	13470	13470	13470	13470	0
385	20231222	121100	366346080	13470	13470	13470	13470	1
386	20231222	121000	366332610	13480	13480	13480	13480	0
387	20231222	120900	366332610	13480	13480	13480	13480	31
388	20231222	120800	365914730	13480	13480	13480	13480	289
389	20231222	120700	362019010	13480	13480	13480	13480	1
390	20231222	120600	362005530	13480	13480	13480	13480	26
391	20231222	120500	361655050	13480	13480	13480	13480	0
392	20231222	120400	361655050	13480	13480	13480	13480	0
393	20231222	120300	361655050	13480	13480	13480	13480	0
394	20231222	120200	361655050	13480	13480	13480	13480	0
395	20231222	120100	361655050	13480	13470	13480	13470	216
396	20231222	120000	358745470	13470	13470	13470	13470	5
397	20231222	115900	358678120	13480	13480	13480	13480	3
398	20231222	115800	358637680	13480	13480	13480	13480	150
399	20231222	115700	356615680	13490	13490	13490	13490	470
400	20231222	115600	350275380	13490	13490	13490	13490	35
401	20231222	115500	349803230	13490	13490	13490	13490	1
402	20231222	115400	349789740	13490	13490	13490	13490	0
403	20231222	115300	349789740	13490	13490	13490	13490	0
404	20231222	115200	349789740	13490	13490	13490	13490	37
405	20231222	115100	349290610	13490	13490	13490	13490	0
406	20231222	115000	349290610	13490	13510	13510	13490	514
407	20231222	114900	342351910	13510	13510	13510	13510	0
408	20231222	114800	342351910	13510	13510	13510	13510	0
409	20231222	114700	342351910	13510	13510	13510	13510	0
410	20231222	114600	342351910	13510	13510	13510	13510	0
411	20231222	114500	342351910	13510	13510	13510	13510	0
412	20231222	114400	342351910	13510	13540	13540	13510	281
413	20231222	114300	338552200	13550	13550	13550	13550	0
414	20231222	114200	338552200	13550	13550	13550	13550	0
415	20231222	114100	338552200	13550	13550	13550	13550	10
416	20231222	114000	338416700	13560	13560	13560	13560	0
417	20231222	113900	338416700	13560	13560	13560	13560	0
418	20231222	113800	338416700	13560	13550	13560	13550	15
419	20231222	113700	338213440	13550	13550	13550	13550	1
420	20231222	113600	338199890	13550	13550	13550	13550	0
421	20231222	113500	338199890	13550	13550	13550	13550	101
422	20231222	113400	336831340	13550	13530	13550	13530	68
423	20231222	113300	335911280	13530	13530	13530	13530	2
424	20231222	113200	335884220	13530	13530	13530	13530	5
425	20231222	113100	335816570	13530	13530	13530	13530	11
426	20231222	113000	335667740	13510	13510	13510	13510	8
427	20231222	112900	335559660	13530	13530	13530	13530	1
428	20231222	112800	335546130	13520	13520	13520	13520	20
429	20231222	112700	335275730	13510	13510	13510	13510	0
430	20231222	112600	335275730	13510	13510	13510	13510	5
431	20231222	112500	335208180	13560	13560	13560	13560	40
432	20231222	112400	334665780	13560	13560	13560	13560	50
433	20231222	112300	333987780	13590	13590	13590	13590	0
434	20231222	112200	333987780	13590	13590	13590	13580	669
435	20231222	112100	324901730	13590	13600	13600	13590	72
436	20231222	112000	323923150	13600	13600	13600	13600	150
437	20231222	111900	321883150	13600	13600	13600	13600	0
438	20231222	111800	321883150	13600	13600	13600	13600	610
439	20231222	111700	313587150	13600	13600	13600	13580	851
440	20231222	111600	302016350	13610	13550	13610	13550	3747
441	20231222	111500	251141540	13560	13560	13560	13560	0
442	20231222	111400	251141540	13560	13560	13560	13560	0
443	20231222	111300	251141540	13560	13560	13560	13560	0
444	20231222	111200	251141540	13560	13560	13560	13560	0
445	20231222	111100	251141540	13560	13560	13560	13560	0
446	20231222	111000	251141540	13560	13560	13560	13550	1690
447	20231222	110900	228226140	13560	13530	13560	13500	1506
448	20231222	110800	207827960	13560	13530	13560	13530	143
449	20231222	110700	205891010	13530	13560	13560	13530	1439
450	20231222	110600	186419890	13560	13560	13560	13540	26
451	20231222	110500	186067370	13540	13550	13550	13540	750
452	20231222	110400	175910800	13540	13540	13540	13540	0
453	20231222	110300	175910800	13540	13540	13540	13540	0
454	20231222	110200	175910800	13540	13530	13540	13530	247
455	20231222	110100	172567880	13530	13530	13530	13530	0
456	20231222	110000	172567880	13530	13520	13530	13520	336
457	20231222	105900	168022860	13530	13530	13530	13530	0
458	20231222	105800	168022860	13530	13530	13530	13530	0
459	20231222	105700	168022860	13530	13500	13530	13500	1216
460	20231222	105600	151570470	13530	13530	13530	13530	10
461	20231222	105500	151435170	13530	13530	13530	13530	123
462	20231222	105400	149770980	13530	13500	13530	13500	1203
463	20231222	105300	133522400	13490	13490	13490	13490	109
464	20231222	105200	132051990	13490	13490	13490	13490	180
465	20231222	105100	129623790	13490	13490	13490	13490	0
466	20231222	105000	129623790	13490	13490	13490	13490	687
467	20231222	104900	120356160	13480	13480	13480	13480	10
468	20231222	104800	120221360	13470	13470	13470	13470	40
469	20231222	104700	119682560	13470	13470	13470	13470	0
470	20231222	104600	119682560	13470	13470	13470	13470	0
471	20231222	104500	119682560	13470	13470	13470	13470	0
472	20231222	104400	119682560	13470	13470	13470	13470	0
473	20231222	104300	119682560	13470	13470	13470	13470	75
474	20231222	104200	118672310	13460	13460	13460	13460	52
475	20231222	104100	117972390	13470	13470	13470	13470	66
476	20231222	104000	117083370	13470	13470	13470	13470	10
477	20231222	103900	116948670	13480	13480	13480	13480	0
478	20231222	103800	116948670	13480	13480	13480	13480	15
479	20231222	103700	116746470	13490	13490	13490	13490	85
480	20231222	103600	115599820	13480	13480	13480	13480	2
481	20231222	103500	115572860	13480	13480	13480	13480	0
482	20231222	103400	115572860	13480	13480	13480	13480	12
483	20231222	103300	115411100	13490	13490	13490	13490	0
484	20231222	103200	115411100	13490	13490	13490	13490	9
485	20231222	103100	115289690	13500	13480	13500	13480	5
486	20231222	103000	115222240	13490	13490	13490	13490	1
487	20231222	102900	115208750	13480	13480	13480	13480	0
488	20231222	102800	115208750	13480	13480	13480	13480	0
489	20231222	102700	115208750	13480	13480	13480	13480	2
490	20231222	102600	115181790	13480	13480	13480	13480	1
491	20231222	102500	115168310	13480	13480	13480	13480	101
492	20231222	102400	113806830	13470	13470	13470	13470	2
493	20231222	102300	113779890	13460	13460	13460	13460	0
494	20231222	102200	113779890	13460	13460	13460	13460	0
495	20231222	102100	113779890	13460	13460	13460	13460	1
496	20231222	102000	113766430	13470	13470	13470	13470	3
497	20231222	101900	113726020	13480	13480	13480	13480	436
498	20231222	101800	107848740	13480	13480	13480	13480	493
499	20231222	101700	101203100	13480	13480	13480	13480	129
500	20231222	101600	99464180	13480	13480	13480	13480	23
501	20231222	101500	99154140	13480	13480	13480	13480	1
502	20231222	101400	99140660	13460	13470	13470	13460	21
503	20231222	101300	98857990	13480	13480	13480	13480	41
504	20231222	101200	98305310	13460	13460	13460	13460	0
505	20231222	101100	98305310	13460	13460	13460	13460	100
506	20231222	101000	96959310	13460	13460	13460	13460	53
507	20231222	100900	96245930	13460	13460	13460	13460	0
508	20231222	100800	96245930	13460	13460	13460	13460	5
509	20231222	100700	96178630	13460	13460	13460	13460	4
510	20231222	100600	96124790	13460	13510	13510	13460	206
511	20231222	100500	93343790	13520	13530	13530	13450	57
512	20231222	100400	92572840	13520	13440	13530	13440	1058
513	20231222	100300	78302510	13440	13440	13440	13440	213
514	20231222	100200	75439790	13440	13430	13440	13430	8
515	20231222	100100	75332290	13450	13450	13450	13450	0
516	20231222	100000	75332290	13450	13430	13450	13430	355
517	20231222	095900	70561190	13420	13420	13420	13420	0
518	20231222	095800	70561190	13420	13420	13420	13410	79
519	20231222	095700	69501780	13410	13410	13410	13410	0
520	20231222	095600	69501780	13410	13410	13410	13410	34
521	20231222	095500	69045840	13410	13410	13410	13410	3
522	20231222	095400	69005610	13420	13420	13420	13420	0
523	20231222	095300	69005610	13420	13420	13420	13420	65
524	20231222	095200	68133310	13420	13420	13420	13420	0
525	20231222	095100	68133310	13420	13420	13420	13420	0
526	20231222	095000	68133310	13420	13420	13420	13420	5
527	20231222	094900	68066210	13430	13430	13430	13430	0
528	20231222	094800	68066210	13430	13420	13430	13420	164
529	20231222	094700	65864010	13420	13420	13430	13420	80
530	20231222	094600	64789740	13430	13430	13430	13430	6
531	20231222	094500	64709160	13430	13430	13430	13430	0
532	20231222	094400	64709160	13430	13430	13430	13430	1
533	20231222	094300	64695730	13420	13410	13420	13410	521
534	20231222	094200	57704590	13430	13430	13430	13430	0
535	20231222	094100	57704590	13430	13410	13430	13410	758
536	20231222	094000	47531580	13390	13390	13390	13390	0
537	20231222	093900	47531580	13390	13390	13390	13390	2
538	20231222	093800	47504800	13380	13380	13380	13380	5
539	20231222	093700	47437900	13410	13410	13410	13410	0
540	20231222	093600	47437900	13410	13410	13410	13410	2
541	20231222	093500	47411080	13370	13370	13370	13370	2
542	20231222	093400	47384340	13370	13370	13370	13370	0
543	20231222	093300	47384340	13370	13370	13370	13370	0
544	20231222	093200	47384340	13370	13370	13370	13370	189
545	20231222	093100	44857410	13420	13420	13420	13370	594
546	20231222	093000	36910090	13410	13410	13410	13410	50
547	20231222	092900	36239590	13400	13400	13400	13400	15
548	20231222	092800	36038590	13370	13370	13370	13370	5
549	20231222	092700	35971740	13370	13370	13370	13370	273
550	20231222	092600	32321730	13420	13380	13420	13370	76
551	20231222	092500	31305410	13380	13390	13390	13380	91
552	20231222	092400	30087730	13420	13420	13420	13420	0
553	20231222	092300	30087730	13420	13420	13420	13420	22
554	20231222	092200	29792490	13380	13380	13380	13380	0
555	20231222	092100	29792490	13380	13380	13380	13380	559
556	20231222	092000	22313070	13380	13380	13380	13380	3
557	20231222	091900	22272930	13370	13370	13370	13370	0
558	20231222	091800	22272930	13370	13390	13390	13370	120
559	20231222	091700	20667900	13380	13390	13390	13380	548
560	20231222	091600	13335510	13430	13430	13440	13430	70
561	20231222	091500	12395210	13430	13430	13430	13430	20
562	20231222	091400	12126610	13430	13450	13450	13430	23
563	20231222	091300	11817680	13380	13380	13380	13380	140
564	20231222	091200	9944480	13390	13400	13400	13390	134
565	20231222	091100	8150070	13410	13410	13410	13410	15
566	20231222	091000	7948920	13440	13440	13450	13440	40
567	20231222	090900	7411310	13370	13370	13370	13370	0
568	20231222	090800	7411310	13370	13430	13430	13370	124
569	20231222	090700	5750390	13430	13430	13430	13430	137
570	20231222	090600	3910480	13440	13430	13440	13430	115
571	20231222	090500	2365510	13430	13430	13430	13430	5
572	20231222	090400	2298360	13370	13430	13430	13370	7
573	20231222	090300	2204470	13360	13360	13360	13360	0
574	20231222	090200	2204470	13360	13360	13360	13360	0
575	20231222	090100	2204470	13360	13380	13380	13360	37
576	20231222	090000	1710080	13360	13360	13360	13360	128