KissMeData/003000/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183800	929199270	5990	5990	5990	5990	2690
3	20231222	183700	929199270	5990	5990	5990	5990	0
4	20231222	183600	929199270	5990	5990	5990	5990	0
5	20231222	183500	929199270	5990	5990	5990	5990	0
6	20231222	183400	929199270	5990	5990	5990	5990	0
7	20231222	183300	929199270	5990	5990	5990	5990	0
8	20231222	183200	929199270	5990	5990	5990	5990	0
9	20231222	183100	929199270	5990	5990	5990	5990	0
10	20231222	183000	929199270	5990	5990	5990	5990	0
11	20231222	182900	929199270	5990	5990	5990	5990	0
12	20231222	182800	929199270	5990	5990	5990	5990	0
13	20231222	182700	929199270	5990	5990	5990	5990	0
14	20231222	182600	929199270	5990	5990	5990	5990	0
15	20231222	182500	929199270	5990	5990	5990	5990	0
16	20231222	182400	929199270	5990	5990	5990	5990	0
17	20231222	182300	929199270	5990	5990	5990	5990	0
18	20231222	182200	929199270	5990	5990	5990	5990	0
19	20231222	182100	929199270	5990	5990	5990	5990	0
20	20231222	182000	929199270	5990	5990	5990	5990	0
21	20231222	181900	929199270	5990	5990	5990	5990	0
22	20231222	181800	929199270	5990	5990	5990	5990	0
23	20231222	181700	929199270	5990	5990	5990	5990	0
24	20231222	181600	929199270	5990	5990	5990	5990	0
25	20231222	181500	929199270	5990	5990	5990	5990	0
26	20231222	181400	929199270	5990	5990	5990	5990	0
27	20231222	181300	929199270	5990	5990	5990	5990	0
28	20231222	181200	929199270	5990	5990	5990	5990	0
29	20231222	181100	929199270	5990	5990	5990	5990	0
30	20231222	181000	929199270	5990	5990	5990	5990	0
31	20231222	180900	929199270	5990	5990	5990	5990	0
32	20231222	180800	929199270	5990	5990	5990	5990	2690
33	20231222	180700	929199270	5990	5990	5990	5990	0
34	20231222	180600	929199270	5990	5990	5990	5990	0
35	20231222	180500	929199270	5990	5990	5990	5990	0
36	20231222	180400	929199270	5990	5990	5990	5990	0
37	20231222	180300	929199270	5990	5990	5990	5990	0
38	20231222	180200	929199270	5990	5990	5990	5990	0
39	20231222	180100	929199270	5990	5990	5990	5990	0
40	20231222	180000	929199270	5990	5990	5990	5990	0
41	20231222	175900	929199270	5990	5990	5990	5990	0
42	20231222	175800	929199270	5990	5990	5990	5990	0
43	20231222	175700	929199270	5990	5990	5990	5990	0
44	20231222	175600	929199270	5990	5990	5990	5990	0
45	20231222	175500	929199270	5990	5990	5990	5990	0
46	20231222	175400	929199270	5990	5990	5990	5990	0
47	20231222	175300	929199270	5990	5990	5990	5990	0
48	20231222	175200	929199270	5990	5990	5990	5990	0
49	20231222	175100	929199270	5990	5990	5990	5990	0
50	20231222	175000	929199270	5990	5990	5990	5990	0
51	20231222	174900	929199270	5990	5990	5990	5990	0
52	20231222	174800	929199270	5990	5990	5990	5990	0
53	20231222	174700	929199270	5990	5990	5990	5990	0
54	20231222	174600	929199270	5990	5990	5990	5990	0
55	20231222	174500	929199270	5990	5990	5990	5990	0
56	20231222	174400	929199270	5990	5990	5990	5990	0
57	20231222	174300	929199270	5990	5990	5990	5990	0
58	20231222	174200	929199270	5990	5990	5990	5990	0
59	20231222	174100	929199270	5990	5990	5990	5990	0
60	20231222	174000	929199270	5990	5990	5990	5990	0
61	20231222	173900	929199270	5990	5990	5990	5990	0
62	20231222	173800	929199270	5990	5990	5990	5990	2690
63	20231222	173700	929199270	5990	5990	5990	5990	0
64	20231222	173600	929199270	5990	5990	5990	5990	0
65	20231222	173500	929199270	5990	5990	5990	5990	0
66	20231222	173400	929199270	5990	5990	5990	5990	0
67	20231222	173300	929199270	5990	5990	5990	5990	0
68	20231222	173200	929199270	5990	5990	5990	5990	0
69	20231222	173100	929199270	5990	5990	5990	5990	0
70	20231222	173000	929199270	5990	5990	5990	5990	0
71	20231222	172900	929199270	5990	5990	5990	5990	0
72	20231222	172800	929199270	5990	5990	5990	5990	0
73	20231222	172700	929199270	5990	5990	5990	5990	0
74	20231222	172600	929199270	5990	5990	5990	5990	0
75	20231222	172500	929199270	5990	5990	5990	5990	0
76	20231222	172400	929199270	5990	5990	5990	5990	0
77	20231222	172300	929199270	5990	5990	5990	5990	0
78	20231222	172200	929199270	5990	5990	5990	5990	0
79	20231222	172100	929199270	5990	5990	5990	5990	0
80	20231222	172000	929199270	5990	5990	5990	5990	0
81	20231222	171900	929199270	5990	5990	5990	5990	0
82	20231222	171800	929199270	5990	5990	5990	5990	0
83	20231222	171700	929199270	5990	5990	5990	5990	0
84	20231222	171600	929199270	5990	5990	5990	5990	0
85	20231222	171500	929199270	5990	5990	5990	5990	0
86	20231222	171400	929199270	5990	5990	5990	5990	0
87	20231222	171300	929199270	5990	5990	5990	5990	0
88	20231222	171200	929199270	5990	5990	5990	5990	0
89	20231222	171100	929199270	5990	5990	5990	5990	0
90	20231222	171000	929199270	5990	5990	5990	5990	0
91	20231222	170900	929199270	5990	5990	5990	5990	0
92	20231222	170800	929199270	5990	5990	5990	5990	2690
93	20231222	170700	929199270	5990	5990	5990	5990	0
94	20231222	170600	929199270	5990	5990	5990	5990	0
95	20231222	170500	929199270	5990	5990	5990	5990	0
96	20231222	170400	929199270	5990	5990	5990	5990	0
97	20231222	170300	929199270	5990	5990	5990	5990	0
98	20231222	170200	929199270	5990	5990	5990	5990	0
99	20231222	170100	929199270	5990	5990	5990	5990	0
100	20231222	170000	929199270	5990	5990	5990	5990	0
101	20231222	165900	929199270	5990	5990	5990	5990	0
102	20231222	165800	929199270	5990	5990	5990	5990	0
103	20231222	165700	929199270	5990	5990	5990	5990	0
104	20231222	165600	929199270	5990	5990	5990	5990	0
105	20231222	165500	929199270	5990	5990	5990	5990	0
106	20231222	165400	929199270	5990	5990	5990	5990	0
107	20231222	165300	929199270	5990	5990	5990	5990	0
108	20231222	165200	929199270	5990	5990	5990	5990	0
109	20231222	165100	929199270	5990	5990	5990	5990	0
110	20231222	165000	929199270	5990	5990	5990	5990	0
111	20231222	164900	929199270	5990	5990	5990	5990	0
112	20231222	164800	929199270	5990	5990	5990	5990	0
113	20231222	164700	929199270	5990	5990	5990	5990	0
114	20231222	164600	929199270	5990	5990	5990	5990	0
115	20231222	164500	929199270	5990	5990	5990	5990	0
116	20231222	164400	929199270	5990	5990	5990	5990	0
117	20231222	164300	929199270	5990	5990	5990	5990	0
118	20231222	164200	929199270	5990	5990	5990	5990	0
119	20231222	164100	929199270	5990	5990	5990	5990	0
120	20231222	164000	929199270	5990	5990	5990	5990	0
121	20231222	163900	929199270	5990	5990	5990	5990	0
122	20231222	163800	929199270	5990	5990	5990	5990	2690
123	20231222	163700	929199270	5990	5990	5990	5990	0
124	20231222	163600	929199270	5990	5990	5990	5990	0
125	20231222	163500	929199270	5990	5990	5990	5990	0
126	20231222	163400	929199270	5990	5990	5990	5990	0
127	20231222	163300	929199270	5990	5990	5990	5990	0
128	20231222	163200	929199270	5990	5990	5990	5990	0
129	20231222	163100	929199270	5990	5990	5990	5990	0
130	20231222	163000	929199270	5990	5990	5990	5990	0
131	20231222	162900	929199270	5990	5990	5990	5990	0
132	20231222	162800	929199270	5990	5990	5990	5990	0
133	20231222	162700	929199270	5990	5990	5990	5990	0
134	20231222	162600	929199270	5990	5990	5990	5990	0
135	20231222	162500	929199270	5990	5990	5990	5990	0
136	20231222	162400	929199270	5990	5990	5990	5990	0
137	20231222	162300	929199270	5990	5990	5990	5990	0
138	20231222	162200	929199270	5990	5990	5990	5990	0
139	20231222	162100	929199270	5990	5990	5990	5990	0
140	20231222	162000	929199270	5990	5990	5990	5990	0
141	20231222	161900	929199270	5990	5990	5990	5990	0
142	20231222	161800	929199270	5990	5990	5990	5990	0
143	20231222	161700	929199270	5990	5990	5990	5990	0
144	20231222	161600	929199270	5990	5990	5990	5990	0
145	20231222	161500	929199270	5990	5990	5990	5990	0
146	20231222	161400	929199270	5990	5990	5990	5990	0
147	20231222	161300	929199270	5990	5990	5990	5990	0
148	20231222	161200	929199270	5990	5990	5990	5990	0
149	20231222	161100	929199270	5990	5990	5990	5990	0
150	20231222	161000	929199270	5990	5990	5990	5990	0
151	20231222	160900	929199270	5990	5990	5990	5990	0
152	20231222	160800	929199270	5990	5990	5990	5990	2690
153	20231222	160700	929199270	5990	5990	5990	5990	0
154	20231222	160600	929199270	5990	5990	5990	5990	0
155	20231222	160500	929199270	5990	5990	5990	5990	0
156	20231222	160400	929199270	5990	5990	5990	5990	0
157	20231222	160300	929199270	5990	5990	5990	5990	0
158	20231222	160200	929199270	5990	5990	5990	5990	0
159	20231222	160100	929199270	5990	5990	5990	5990	0
160	20231222	160000	929199270	5990	5990	5990	5990	0
161	20231222	155900	929199270	5990	5990	5990	5990	0
162	20231222	155800	929199270	5990	5990	5990	5990	0
163	20231222	155700	929199270	5990	5990	5990	5990	0
164	20231222	155600	929199270	5990	5990	5990	5990	0
165	20231222	155500	929199270	5990	5990	5990	5990	0
166	20231222	155400	929199270	5990	5990	5990	5990	0
167	20231222	155300	929199270	5990	5990	5990	5990	0
168	20231222	155200	929199270	5990	5990	5990	5990	0
169	20231222	155100	929199270	5990	5990	5990	5990	0
170	20231222	155000	929199270	5990	5990	5990	5990	0
171	20231222	154900	929199270	5990	5990	5990	5990	0
172	20231222	154800	929199270	5990	5990	5990	5990	0
173	20231222	154700	929199270	5990	5990	5990	5990	0
174	20231222	154600	929199270	5990	5990	5990	5990	0
175	20231222	154500	929199270	5990	5990	5990	5990	0
176	20231222	154400	929199270	5990	5990	5990	5990	0
177	20231222	154300	929199270	5990	5990	5990	5990	0
178	20231222	154200	929199270	5990	5990	5990	5990	0
179	20231222	154100	929199270	5990	5990	5990	5990	0
180	20231222	154000	929199270	5990	5990	5990	5990	0
181	20231222	153900	929199270	5990	5990	5990	5990	0
182	20231222	153800	929199270	5990	5990	5990	5990	2690
183	20231222	153700	929199270	5990	5990	5990	5990	0
184	20231222	153600	929199270	5990	5990	5990	5990	0
185	20231222	153500	929199270	5990	5990	5990	5990	0
186	20231222	153400	929199270	5990	5990	5990	5990	0
187	20231222	153300	929199270	5990	5990	5990	5990	0
188	20231222	153200	929199270	5990	5990	5990	5990	0
189	20231222	153100	929199270	5990	5990	5990	5990	0
190	20231222	153000	929199270	5990	5990	5990	5990	2690
191	20231222	152900	913086170	6000	6000	6000	6000	0
192	20231222	152800	913086170	6000	6000	6000	6000	0
193	20231222	152700	913086170	6000	6000	6000	6000	0
194	20231222	152600	913086170	6000	6000	6000	6000	0
195	20231222	152500	913086170	6000	6000	6000	6000	0
196	20231222	152400	913086170	6000	6000	6000	6000	0
197	20231222	152300	913086170	6000	6000	6000	6000	0
198	20231222	152200	913086170	6000	6000	6000	6000	0
199	20231222	152100	913086170	6000	6000	6000	6000	0
200	20231222	152000	913086170	6000	6000	6000	6000	0
201	20231222	151900	913086170	6000	5990	6010	5990	637
202	20231222	151800	909264530	5990	6000	6010	5990	635
203	20231222	151700	905458310	5990	5990	6010	5990	53
204	20231222	151600	905140820	6000	6010	6010	6000	232
205	20231222	151500	903748060	6000	5990	6000	5990	1707
206	20231222	151400	893508310	5990	6000	6000	5990	3358
207	20231222	151300	873392790	6000	6000	6000	5990	871
208	20231222	151200	868166910	5990	5990	5990	5990	84
209	20231222	151100	867663750	6000	5990	6000	5990	150
210	20231222	151000	866764760	6000	6000	6000	5990	37
211	20231222	150900	866543110	5990	6000	6000	5990	65
212	20231222	150800	866153260	6000	6000	6000	6000	85
213	20231222	150700	865643260	6000	6000	6010	6000	241
214	20231222	150600	864197230	6000	6000	6000	6000	1083
215	20231222	150500	857699230	6000	6000	6000	6000	218
216	20231222	150400	856391230	6000	6010	6010	6000	199
217	20231222	150300	855196760	6000	6000	6000	6000	58
218	20231222	150200	854848760	6000	6000	6000	6000	0
219	20231222	150100	854848760	6000	6000	6000	6000	150
220	20231222	150000	853948760	6000	6000	6000	6000	15
221	20231222	145900	853858760	6000	6010	6010	6000	368
222	20231222	145800	851648400	6000	6000	6010	6000	1519
223	20231222	145700	842533930	6000	6000	6000	6000	300
224	20231222	145600	840733930	6000	6000	6000	6000	152
225	20231222	145500	839821930	6010	6010	6010	6010	171
226	20231222	145400	838794220	6010	6020	6020	6010	16
227	20231222	145300	838698050	6020	6020	6020	6020	354
228	20231222	145200	836566970	6020	6010	6020	6010	1301
229	20231222	145100	828735390	6010	6010	6010	6010	1056
230	20231222	145000	822388830	6020	6010	6020	6010	272
231	20231222	144900	820753610	6010	6010	6010	6010	175
232	20231222	144800	819701860	6010	6020	6020	6010	59
233	20231222	144700	819346770	6010	6010	6010	6010	24
234	20231222	144600	819202530	6020	6020	6020	6020	124
235	20231222	144500	818456050	6020	6020	6030	6020	1713
236	20231222	144400	808142720	6010	6010	6010	6010	23
237	20231222	144300	808004490	6010	6010	6010	6010	438
238	20231222	144200	805372110	6010	6010	6010	6010	11
239	20231222	144100	805306000	6010	6010	6010	6010	63
240	20231222	144000	804927370	6010	6010	6010	6010	47
241	20231222	143900	804644900	6010	6000	6010	6000	4
242	20231222	143800	804620870	6010	6010	6010	6010	0
243	20231222	143700	804620870	6010	6010	6010	6010	1
244	20231222	143600	804614860	6000	6000	6000	6000	8
245	20231222	143500	804566860	6000	6000	6000	6000	15
246	20231222	143400	804476860	6000	6000	6000	6000	8
247	20231222	143300	804428860	6010	6000	6010	6000	891
248	20231222	143200	799077200	6000	5990	6000	5990	2533
249	20231222	143100	783904200	5990	5990	5990	5990	69
250	20231222	143000	783490890	6000	6000	6000	6000	223
251	20231222	142900	782152890	6000	6000	6000	6000	52
252	20231222	142800	781840890	6000	6000	6000	6000	20
253	20231222	142700	781720890	6000	6000	6000	6000	0
254	20231222	142600	781720890	6000	6000	6000	6000	0
255	20231222	142500	781720890	6000	6010	6020	6000	343
256	20231222	142400	779661810	6010	6010	6010	6010	531
257	20231222	142300	776470500	6000	6000	6000	6000	0
258	20231222	142200	776470500	6000	6000	6000	6000	300
259	20231222	142100	774670500	6020	6020	6020	6020	1
260	20231222	142000	774664480	6020	6030	6030	6020	2966
261	20231222	141900	756809140	6030	6030	6030	6030	10
262	20231222	141800	756748840	6030	6020	6030	6020	1453
263	20231222	141700	748001260	6030	6030	6030	6030	1000
264	20231222	141600	741971260	6020	6030	6030	6020	268
265	20231222	141500	740357220	6030	6030	6030	6030	1020
266	20231222	141400	734206620	6030	6020	6030	6020	151
267	20231222	141300	733296100	6020	6000	6030	6000	5857
268	20231222	141200	698071930	6000	5990	6010	5990	380
269	20231222	141100	695795620	6000	6010	6010	6000	280
270	20231222	141000	694113960	5990	6000	6000	5990	1364
271	20231222	140900	685938680	6000	5990	6000	5990	246
272	20231222	140800	684462980	6010	6010	6010	6010	0
273	20231222	140700	684462980	6010	6010	6010	6010	15
274	20231222	140600	684372830	6010	6010	6010	6010	58
275	20231222	140500	684024250	6010	6000	6010	6000	1704
276	20231222	140400	673783240	6000	6000	6000	6000	158
277	20231222	140300	672835240	6010	6000	6010	6000	241
278	20231222	140200	671389220	6000	5990	6000	5990	129
279	20231222	140100	670615380	6000	6010	6010	6000	149
280	20231222	140000	669720710	6000	6000	6000	6000	246
281	20231222	135900	668244710	6010	6010	6010	6010	47
282	20231222	135800	667962240	6010	6010	6010	6010	0
283	20231222	135700	667962240	6010	6010	6010	6010	0
284	20231222	135600	667962240	6010	6010	6010	6010	0
285	20231222	135500	667962240	6010	5990	6010	5990	51
286	20231222	135400	667656730	5990	6000	6000	5990	1356
287	20231222	135300	659528650	6010	6010	6010	6010	796
288	20231222	135200	654744690	6010	6000	6010	6000	703
289	20231222	135100	650526190	6000	6010	6010	6000	38
290	20231222	135000	650298160	6010	6010	6010	6010	36
291	20231222	134900	650081800	6010	6010	6010	6010	70
292	20231222	134800	649661100	6010	6010	6010	6010	150
293	20231222	134700	648759600	6010	6010	6010	6010	27
294	20231222	134600	648597330	6010	6010	6010	6010	368
295	20231222	134500	646385650	6010	6010	6020	6010	967
296	20231222	134400	640573320	6000	6000	6000	6000	777
297	20231222	134300	635911320	6010	6010	6010	6000	82
298	20231222	134200	635418510	6010	6010	6010	6010	5
299	20231222	134100	635388460	6010	6010	6010	6010	142
300	20231222	134000	634535040	6020	6020	6020	6020	0
301	20231222	133900	634535040	6020	6020	6020	6020	27
302	20231222	133800	634372500	6020	6010	6020	6010	207
303	20231222	133700	633127950	6020	6020	6020	6020	13
304	20231222	133600	633049690	6020	6020	6020	6020	1
305	20231222	133500	633043670	6010	6000	6010	6000	1010
306	20231222	133400	626973770	6000	6000	6000	6000	0
307	20231222	133300	626973770	6000	6000	6000	6000	160
308	20231222	133200	626013770	6010	6000	6010	6000	73
309	20231222	133100	625575120	6000	6000	6000	6000	48
310	20231222	133000	625287120	6000	6000	6000	6000	20
311	20231222	132900	625167120	6000	5990	6000	5990	2098
312	20231222	132800	612579130	6000	5990	6000	5990	90
313	20231222	132700	612039560	5990	5990	5990	5990	50
314	20231222	132600	611740060	5990	6000	6000	5990	75
315	20231222	132500	611290110	5990	5990	5990	5990	36
316	20231222	132400	611074470	6000	5990	6000	5990	119
317	20231222	132300	610361640	6000	6000	6000	6000	15
318	20231222	132200	610271640	6000	6000	6000	6000	0
319	20231222	132100	610271640	6000	6000	6000	6000	0
320	20231222	132000	610271640	6000	6000	6000	6000	1027
321	20231222	131900	604109640	6000	5990	6000	5990	2421
322	20231222	131800	589584850	6000	6000	6000	6000	49
323	20231222	131700	589290850	5990	5990	5990	5990	228
324	20231222	131600	587925130	5990	5990	5990	5990	191
325	20231222	131500	586781040	5990	5990	5990	5990	613
326	20231222	131400	583109170	5990	6000	6000	5990	122
327	20231222	131300	582377470	6000	5990	6000	5990	25
328	20231222	131200	582227700	5990	5990	5990	5990	1
329	20231222	131100	582221710	5990	5990	5990	5990	33
330	20231222	131000	582024040	5990	5990	5990	5990	0
331	20231222	130900	582024040	5990	6000	6000	5990	48
332	20231222	130800	581736050	5990	5990	5990	5990	116
333	20231222	130700	581041210	5980	5980	5980	5980	0
334	20231222	130600	581041210	5980	5980	5980	5980	34
335	20231222	130500	580837890	5990	6000	6000	5990	210
336	20231222	130400	579579980	5990	5990	5990	5990	936
337	20231222	130300	573973340	5990	5990	5990	5990	28
338	20231222	130200	573805620	5990	5990	6000	5990	11
339	20231222	130100	573739720	6000	6000	6000	5990	638
340	20231222	130000	569911990	5990	5990	5990	5990	325
341	20231222	125900	567965240	5990	5990	5990	5990	34
342	20231222	125800	567761580	5990	6000	6000	5990	716
343	20231222	125700	563472270	5990	5990	5990	5990	32
344	20231222	125600	563280590	5990	5990	6000	5990	72
345	20231222	125500	562848640	5990	5990	5990	5990	0
346	20231222	125400	562848640	5990	5990	5990	5990	32
347	20231222	125300	562656960	5990	5990	5990	5990	10
348	20231222	125200	562597060	5990	5990	5990	5990	1
349	20231222	125100	562591070	5990	5990	5990	5990	37
350	20231222	125000	562369440	5990	5990	6000	5990	327
351	20231222	124900	560410210	5990	5990	5990	5990	0
352	20231222	124800	560410210	5990	5990	5990	5990	80
353	20231222	124700	559931010	5990	5990	5990	5990	220
354	20231222	124600	558613210	5990	5990	5990	5990	215
355	20231222	124500	557325360	5980	5980	5980	5980	79
356	20231222	124400	556852940	5980	5980	5980	5980	0
357	20231222	124300	556852940	5980	5980	5980	5980	89
358	20231222	124200	556320720	5980	5980	5980	5980	0
359	20231222	124100	556320720	5980	5980	5980	5980	79
360	20231222	124000	555848300	5980	5980	5980	5980	15
361	20231222	123900	555758600	5980	6000	6000	5980	92
362	20231222	123800	555208280	5990	5990	5990	5990	36
363	20231222	123700	554992640	5990	5990	5990	5980	90
364	20231222	123600	554454330	6000	5990	6000	5990	89
365	20231222	123500	553920500	5990	6000	6000	5980	99
366	20231222	123400	553328250	5990	5990	6000	5990	1846
367	20231222	123300	542270110	5980	5980	5980	5980	87
368	20231222	123200	541749850	5980	5980	5980	5980	0
369	20231222	123100	541749850	5980	5980	5980	5980	114
370	20231222	123000	541068130	5990	5990	5990	5980	23
371	20231222	122900	540930560	5980	5980	5980	5980	182
372	20231222	122800	539842200	5980	5980	5980	5980	423
373	20231222	122700	537312660	5980	5980	5980	5980	5
374	20231222	122600	537282760	5980	5980	5980	5980	125
375	20231222	122500	536535260	5980	5980	5980	5980	1212
376	20231222	122400	529287500	5980	5980	5980	5980	85
377	20231222	122300	528779200	5980	5980	5980	5980	36
378	20231222	122200	528563920	5980	5980	5980	5980	79
379	20231222	122100	528091500	5980	5980	5980	5980	5
380	20231222	122000	528061600	5980	5980	5980	5980	115
381	20231222	121900	527373900	5990	5990	5990	5980	58
382	20231222	121800	527026540	5990	5980	5990	5980	149
383	20231222	121700	526134870	5980	5980	5980	5980	109
384	20231222	121600	525483050	5980	5980	5980	5980	89
385	20231222	121500	524950830	5980	5980	5980	5980	36
386	20231222	121400	524735550	5980	5980	5980	5980	90
387	20231222	121300	524197350	5980	5990	5990	5980	11
388	20231222	121200	524131560	5980	5980	5980	5980	120
389	20231222	121100	523413960	5980	5980	5980	5980	8
390	20231222	121000	523366120	5980	5980	5980	5980	151
391	20231222	120900	522463140	5980	5990	5990	5980	67
392	20231222	120800	522061860	5980	5980	5980	5980	173
393	20231222	120700	521027320	5980	5980	5980	5980	111
394	20231222	120600	520363540	5980	5980	5980	5980	67
395	20231222	120500	519962880	5980	5980	5980	5980	36
396	20231222	120400	519747600	5980	5980	5980	5980	126
397	20231222	120300	518994120	5980	5980	5980	5980	431
398	20231222	120200	516416740	5980	5980	5980	5980	0
399	20231222	120100	516416740	5980	5980	5980	5980	422
400	20231222	120000	513893180	5980	5980	5980	5980	161
401	20231222	115900	512930400	5980	5980	5980	5980	22
402	20231222	115800	512798840	5980	5980	5980	5980	32
403	20231222	115700	512607480	5990	5980	5990	5980	244
404	20231222	115600	511147690	5980	5980	5980	5980	5
405	20231222	115500	511117790	5980	5980	5990	5980	30
406	20231222	115400	510938370	5980	5980	5980	5980	5
407	20231222	115300	510908470	5980	5980	5980	5980	171
408	20231222	115200	509885890	5970	5970	5990	5970	2536
409	20231222	115100	494720300	5980	5980	5980	5980	19
410	20231222	115000	494606680	5980	5970	5980	5970	594
411	20231222	114900	491054760	5970	5970	5970	5970	0
412	20231222	114800	491054760	5970	5980	5980	5970	1082
413	20231222	114700	484584710	5970	5970	5970	5970	1
414	20231222	114600	484578740	5970	5980	5980	5970	91
415	20231222	114500	484034800	5980	5980	5980	5980	8
416	20231222	114400	483986960	5970	5970	5970	5970	0
417	20231222	114300	483986960	5970	5970	5970	5970	6
418	20231222	114200	483951140	5970	5980	5980	5970	23
419	20231222	114100	483813800	5980	5980	5980	5980	19
420	20231222	114000	483700180	5980	5980	5980	5970	176
421	20231222	113900	482647990	5980	5970	5980	5970	123
422	20231222	113800	481913510	5980	5970	5980	5970	22
423	20231222	113700	481782010	5970	5970	5970	5970	300
424	20231222	113600	479991010	5970	5970	5970	5970	0
425	20231222	113500	479991010	5970	5980	5980	5970	65
426	20231222	113400	479602320	5970	5970	5970	5970	42
427	20231222	113300	479351580	5970	5970	5970	5970	29
428	20231222	113200	479178450	5970	5970	5970	5970	1
429	20231222	113100	479172480	5980	5980	5980	5980	552
430	20231222	113000	475871520	5980	5970	5980	5970	437
431	20231222	112900	473262020	5970	5970	5970	5970	767
432	20231222	112800	468683030	5970	5970	5970	5970	2
433	20231222	112700	468671090	5970	5970	5970	5970	6
434	20231222	112600	468635270	5970	5980	5980	5970	77
435	20231222	112500	468175110	5980	5980	5980	5980	64
436	20231222	112400	467792390	5970	5970	5970	5970	0
437	20231222	112300	467792390	5970	5970	5970	5970	6
438	20231222	112200	467756570	5980	5980	5980	5980	0
439	20231222	112100	467756570	5980	5980	5980	5980	70
440	20231222	112000	467337970	5980	5970	5980	5970	48
441	20231222	111900	467051350	5980	5980	5980	5980	0
442	20231222	111800	467051350	5980	5970	5980	5970	37
443	20231222	111700	466830450	5970	5970	5970	5970	14
444	20231222	111600	466746870	5980	5980	5980	5980	90
445	20231222	111500	466208670	5980	5980	5980	5970	131
446	20231222	111400	465425650	5970	5980	5980	5970	301
447	20231222	111300	463626680	5970	5970	5970	5970	342
448	20231222	111200	461584940	5980	5980	5980	5980	303
449	20231222	111100	459773000	5980	5980	5980	5980	150
450	20231222	111000	458876000	5970	5970	5970	5970	8
451	20231222	110900	458828240	5980	5970	5980	5970	405
452	20231222	110800	456409900	5970	5970	5980	5970	54
453	20231222	110700	456087510	5970	5970	5970	5970	10
454	20231222	110600	456027810	5980	5970	5980	5970	71
455	20231222	110500	455603290	5980	5980	5980	5980	0
456	20231222	110400	455603290	5980	5980	5980	5980	1
457	20231222	110300	455597310	5980	5980	5980	5980	70
458	20231222	110200	455178710	5980	5980	5980	5970	117
459	20231222	110100	454479110	5970	5970	5970	5970	0
460	20231222	110000	454479110	5970	5970	5970	5970	0
461	20231222	105900	454479110	5970	5970	5970	5970	6
462	20231222	105800	454443290	5970	5970	5970	5970	1
463	20231222	105700	454437320	5980	5980	5980	5970	301
464	20231222	105600	452640310	5970	5970	5970	5970	6
465	20231222	105500	452604490	5970	5970	5970	5970	1
466	20231222	105400	452598520	5980	5980	5980	5980	73
467	20231222	105300	452161980	5980	5970	5980	5970	316
468	20231222	105200	450272360	5980	5980	5980	5980	288
469	20231222	105100	448550120	5980	5980	5980	5980	1065
470	20231222	105000	442181420	5980	5980	5980	5980	11
471	20231222	104900	442115640	5980	5980	5980	5980	70
472	20231222	104800	441697040	5980	5980	5980	5980	391
473	20231222	104700	439358860	5980	5970	5980	5970	118
474	20231222	104600	438653280	5980	5980	5980	5980	1101
475	20231222	104500	432069300	5990	5990	5990	5980	2616
476	20231222	104400	416425050	5990	5990	5990	5990	118
477	20231222	104300	415718230	5980	5990	5990	5980	53
478	20231222	104200	415400820	5980	5980	5980	5980	1824
479	20231222	104100	404493300	5980	5970	5980	5970	88
480	20231222	104000	403967120	5980	5980	5980	5980	60
481	20231222	103900	403608320	5970	5970	5970	5970	615
482	20231222	103800	399936770	5970	5970	5980	5970	988
483	20231222	103700	394037880	5970	5970	5970	5960	724
484	20231222	103600	389715620	5970	5970	5970	5970	134
485	20231222	103500	388915640	5970	5970	5970	5970	0
486	20231222	103400	388915640	5970	5970	5970	5960	359
487	20231222	103300	386772470	5970	5970	5970	5970	0
488	20231222	103200	386772470	5970	5970	5970	5970	66
489	20231222	103100	386378450	5960	5960	5960	5960	6
490	20231222	103000	386342690	5970	5960	5970	5960	332
491	20231222	102900	384362970	5970	5970	5970	5970	561
492	20231222	102800	381013800	5970	5960	5970	5960	355
493	20231222	102700	378894570	5970	5970	5970	5970	5
494	20231222	102600	378864720	5970	5960	5970	5960	501
495	20231222	102500	375878750	5960	5960	5960	5960	6
496	20231222	102400	375842990	5960	5970	5970	5960	69
497	20231222	102300	375431740	5970	5970	5970	5970	53
498	20231222	102200	375115330	5960	5970	5970	5960	15
499	20231222	102100	375025840	5960	5960	5960	5960	0
500	20231222	102000	375025840	5960	5960	5960	5960	171
501	20231222	101900	374006680	5970	5970	5970	5970	48
502	20231222	101800	373720120	5960	5960	5960	5960	0
503	20231222	101700	373720120	5960	5960	5960	5960	116
504	20231222	101600	373028760	5970	5970	5970	5970	48
505	20231222	101500	372742200	5970	5960	5970	5960	42
506	20231222	101400	372491860	5960	5970	5970	5960	97
507	20231222	101300	371913270	5970	5970	5970	5970	83
508	20231222	101200	371417760	5970	5980	5980	5970	22
509	20231222	101100	371286370	5980	5980	5980	5970	63
510	20231222	101000	370909780	5970	5970	5970	5970	186
511	20231222	100900	369799360	5980	5980	5980	5980	0
512	20231222	100800	369799360	5980	5980	5980	5980	97
513	20231222	100700	369219300	5980	5980	5980	5960	8
514	20231222	100600	369171580	5960	5970	5970	5960	2411
515	20231222	100500	354794210	5960	5960	5970	5960	64
516	20231222	100400	354412690	5970	5970	5970	5970	47
517	20231222	100300	354132100	5970	5970	5970	5970	515
518	20231222	100200	351057550	5960	5960	5960	5960	6
519	20231222	100100	351021790	5970	5970	5970	5970	2
520	20231222	100000	351009850	5970	5970	5980	5970	551
521	20231222	095900	347720370	5970	5970	5970	5970	0
522	20231222	095800	347720370	5970	5960	5980	5960	15397
523	20231222	095700	255801580	5960	5960	5960	5960	70
524	20231222	095600	255384380	5960	5960	5970	5960	736
525	20231222	095500	250997310	5960	5970	5970	5960	15
526	20231222	095400	250907810	5960	5960	5960	5960	10
527	20231222	095300	250848210	5970	5970	5970	5960	62
528	20231222	095200	250478120	5960	5970	5970	5960	11
529	20231222	095100	250412550	5960	5960	5960	5960	39
530	20231222	095000	250180110	5960	5960	5960	5960	5
531	20231222	094900	250150310	5960	5970	5970	5960	112
532	20231222	094800	249482320	5960	5960	5970	5960	20
533	20231222	094700	249363040	5970	5960	5970	5960	1130
534	20231222	094600	242628100	5960	5960	5960	5950	1099
535	20231222	094500	236078070	5950	5960	5960	5950	185
536	20231222	094400	234975700	5960	5960	5960	5960	1889
537	20231222	094300	223717260	5950	5950	5950	5950	1517
538	20231222	094200	214691110	5960	5950	5960	5950	765
539	20231222	094100	210133610	5960	5960	5960	5960	535
540	20231222	094000	206945010	5960	5960	5960	5960	70
541	20231222	093900	206527810	5960	5960	5960	5960	280
542	20231222	093800	204859010	5960	5960	5960	5950	581
543	20231222	093700	201396310	5960	5960	5960	5950	4840
544	20231222	093600	172584710	5970	5960	5970	5960	94
545	20231222	093500	172023580	5960	5970	5970	5960	68
546	20231222	093400	171617660	5970	5970	5970	5970	13
547	20231222	093300	171540050	5970	5970	5970	5970	87
548	20231222	093200	171020660	5970	5960	5970	5960	993
549	20231222	093100	165102330	5970	5970	5970	5970	690
550	20231222	093000	160983030	5970	5960	5970	5960	89
551	20231222	092900	160452390	5970	5970	5970	5970	23
552	20231222	092800	160315080	5970	5970	5970	5960	18
553	20231222	092700	160207780	5960	5960	5960	5950	2570
554	20231222	092600	144893010	5960	5970	5970	5960	2154
555	20231222	092500	132055110	5960	5970	5970	5960	1689
556	20231222	092400	121976400	5960	5960	5970	5960	1055
557	20231222	092300	115688580	5960	5960	5960	5960	404
558	20231222	092200	113280740	5960	5960	5960	5960	2257
559	20231222	092100	99829020	5970	5980	5980	5970	2179
560	20231222	092000	86820170	5970	5970	5980	5970	38
561	20231222	091900	86593200	5970	5970	5980	5970	415
562	20231222	091800	84115530	5970	5970	5970	5970	2
563	20231222	091700	84103590	5980	5980	5980	5980	519
564	20231222	091600	80999970	5980	5980	5980	5980	35
565	20231222	091500	80790670	5980	5980	5980	5980	259
566	20231222	091400	79241850	5980	5980	5980	5970	1292
567	20231222	091300	71515750	5980	5980	5980	5980	428
568	20231222	091200	68956310	5980	5970	5980	5970	109
569	20231222	091100	68304580	5980	5980	5980	5970	1158
570	20231222	091000	61389740	5970	5980	5980	5970	1502
571	20231222	090900	52422780	5970	5980	5990	5970	187
572	20231222	090800	51304600	5980	5980	5980	5980	502
573	20231222	090700	48302640	5970	5980	5980	5970	1155
574	20231222	090600	41406840	5980	5980	5990	5980	2299
575	20231222	090500	27658580	5990	5980	5990	5980	17
576	20231222	090400	27556830	5990	5980	5990	5980	1813
577	20231222	090300	16714450	5990	6000	6000	5990	631
578	20231222	090200	12934670	6000	6000	6010	6000	307
579	20231222	090100	11092640	6000	6000	6000	6000	509
580	20231222	090000	8038640	6000	5990	6000	5990	1339