KissMeData/005870/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184600	824500340	5940	5940	5940	5940	3189
3	20231218	184500	824500340	5940	5940	5940	5940	0
4	20231218	184400	824500340	5940	5940	5940	5940	0
5	20231218	184300	824500340	5940	5940	5940	5940	0
6	20231218	184200	824500340	5940	5940	5940	5940	0
7	20231218	184100	824500340	5940	5940	5940	5940	0
8	20231218	184000	824500340	5940	5940	5940	5940	0
9	20231218	183900	824500340	5940	5940	5940	5940	0
10	20231218	183800	824500340	5940	5940	5940	5940	0
11	20231218	183700	824500340	5940	5940	5940	5940	0
12	20231218	183600	824500340	5940	5940	5940	5940	0
13	20231218	183500	824500340	5940	5940	5940	5940	0
14	20231218	183400	824500340	5940	5940	5940	5940	0
15	20231218	183300	824500340	5940	5940	5940	5940	0
16	20231218	183200	824500340	5940	5940	5940	5940	0
17	20231218	183100	824500340	5940	5940	5940	5940	0
18	20231218	183000	824500340	5940	5940	5940	5940	0
19	20231218	182900	824500340	5940	5940	5940	5940	0
20	20231218	182800	824500340	5940	5940	5940	5940	0
21	20231218	182700	824500340	5940	5940	5940	5940	0
22	20231218	182600	824500340	5940	5940	5940	5940	0
23	20231218	182500	824500340	5940	5940	5940	5940	0
24	20231218	182400	824500340	5940	5940	5940	5940	0
25	20231218	182300	824500340	5940	5940	5940	5940	0
26	20231218	182200	824500340	5940	5940	5940	5940	0
27	20231218	182100	824500340	5940	5940	5940	5940	0
28	20231218	182000	824500340	5940	5940	5940	5940	0
29	20231218	181900	824500340	5940	5940	5940	5940	0
30	20231218	181800	824500340	5940	5940	5940	5940	0
31	20231218	181700	824500340	5940	5940	5940	5940	0
32	20231218	181600	824500340	5940	5940	5940	5940	3189
33	20231218	181500	824500340	5940	5940	5940	5940	0
34	20231218	181400	824500340	5940	5940	5940	5940	0
35	20231218	181300	824500340	5940	5940	5940	5940	0
36	20231218	181200	824500340	5940	5940	5940	5940	0
37	20231218	181100	824500340	5940	5940	5940	5940	0
38	20231218	181000	824500340	5940	5940	5940	5940	0
39	20231218	180900	824500340	5940	5940	5940	5940	0
40	20231218	180800	824500340	5940	5940	5940	5940	0
41	20231218	180700	824500340	5940	5940	5940	5940	0
42	20231218	180600	824500340	5940	5940	5940	5940	0
43	20231218	180500	824500340	5940	5940	5940	5940	0
44	20231218	180400	824500340	5940	5940	5940	5940	0
45	20231218	180300	824500340	5940	5940	5940	5940	0
46	20231218	180200	824500340	5940	5940	5940	5940	0
47	20231218	180100	824500340	5940	5940	5940	5940	0
48	20231218	180000	824500340	5940	5940	5940	5940	0
49	20231218	175900	824500340	5940	5940	5940	5940	0
50	20231218	175800	824500340	5940	5940	5940	5940	0
51	20231218	175700	824500340	5940	5940	5940	5940	0
52	20231218	175600	824500340	5940	5940	5940	5940	0
53	20231218	175500	824500340	5940	5940	5940	5940	0
54	20231218	175400	824500340	5940	5940	5940	5940	0
55	20231218	175300	824500340	5940	5940	5940	5940	0
56	20231218	175200	824500340	5940	5940	5940	5940	0
57	20231218	175100	824500340	5940	5940	5940	5940	0
58	20231218	175000	824500340	5940	5940	5940	5940	0
59	20231218	174900	824500340	5940	5940	5940	5940	0
60	20231218	174800	824500340	5940	5940	5940	5940	0
61	20231218	174700	824500340	5940	5940	5940	5940	0
62	20231218	174600	824500340	5940	5940	5940	5940	3189
63	20231218	174500	824500340	5940	5940	5940	5940	0
64	20231218	174400	824500340	5940	5940	5940	5940	0
65	20231218	174300	824500340	5940	5940	5940	5940	0
66	20231218	174200	824500340	5940	5940	5940	5940	0
67	20231218	174100	824500340	5940	5940	5940	5940	0
68	20231218	174000	824500340	5940	5940	5940	5940	0
69	20231218	173900	824500340	5940	5940	5940	5940	0
70	20231218	173800	824500340	5940	5940	5940	5940	0
71	20231218	173700	824500340	5940	5940	5940	5940	0
72	20231218	173600	824500340	5940	5940	5940	5940	0
73	20231218	173500	824500340	5940	5940	5940	5940	0
74	20231218	173400	824500340	5940	5940	5940	5940	0
75	20231218	173300	824500340	5940	5940	5940	5940	0
76	20231218	173200	824500340	5940	5940	5940	5940	0
77	20231218	173100	824500340	5940	5940	5940	5940	0
78	20231218	173000	824500340	5940	5940	5940	5940	0
79	20231218	172900	824500340	5940	5940	5940	5940	0
80	20231218	172800	824500340	5940	5940	5940	5940	0
81	20231218	172700	824500340	5940	5940	5940	5940	0
82	20231218	172600	824500340	5940	5940	5940	5940	0
83	20231218	172500	824500340	5940	5940	5940	5940	0
84	20231218	172400	824500340	5940	5940	5940	5940	0
85	20231218	172300	824500340	5940	5940	5940	5940	0
86	20231218	172200	824500340	5940	5940	5940	5940	0
87	20231218	172100	824500340	5940	5940	5940	5940	0
88	20231218	172000	824500340	5940	5940	5940	5940	0
89	20231218	171900	824500340	5940	5940	5940	5940	0
90	20231218	171800	824500340	5940	5940	5940	5940	0
91	20231218	171700	824500340	5940	5940	5940	5940	0
92	20231218	171600	824500340	5940	5940	5940	5940	3189
93	20231218	171500	824500340	5940	5940	5940	5940	0
94	20231218	171400	824500340	5940	5940	5940	5940	0
95	20231218	171300	824500340	5940	5940	5940	5940	0
96	20231218	171200	824500340	5940	5940	5940	5940	0
97	20231218	171100	824500340	5940	5940	5940	5940	0
98	20231218	171000	824500340	5940	5940	5940	5940	0
99	20231218	170900	824500340	5940	5940	5940	5940	0
100	20231218	170800	824500340	5940	5940	5940	5940	0
101	20231218	170700	824500340	5940	5940	5940	5940	0
102	20231218	170600	824500340	5940	5940	5940	5940	0
103	20231218	170500	824500340	5940	5940	5940	5940	0
104	20231218	170400	824500340	5940	5940	5940	5940	0
105	20231218	170300	824500340	5940	5940	5940	5940	0
106	20231218	170200	824500340	5940	5940	5940	5940	0
107	20231218	170100	824500340	5940	5940	5940	5940	0
108	20231218	170000	824500340	5940	5940	5940	5940	0
109	20231218	165900	824500340	5940	5940	5940	5940	0
110	20231218	165800	824500340	5940	5940	5940	5940	0
111	20231218	165700	824500340	5940	5940	5940	5940	0
112	20231218	165600	824500340	5940	5940	5940	5940	0
113	20231218	165500	824500340	5940	5940	5940	5940	0
114	20231218	165400	824500340	5940	5940	5940	5940	0
115	20231218	165300	824500340	5940	5940	5940	5940	0
116	20231218	165200	824500340	5940	5940	5940	5940	0
117	20231218	165100	824500340	5940	5940	5940	5940	0
118	20231218	165000	824500340	5940	5940	5940	5940	0
119	20231218	164900	824500340	5940	5940	5940	5940	0
120	20231218	164800	824500340	5940	5940	5940	5940	0
121	20231218	164700	824500340	5940	5940	5940	5940	0
122	20231218	164600	824500340	5940	5940	5940	5940	3189
123	20231218	164500	824500340	5940	5940	5940	5940	0
124	20231218	164400	824500340	5940	5940	5940	5940	0
125	20231218	164300	824500340	5940	5940	5940	5940	0
126	20231218	164200	824500340	5940	5940	5940	5940	0
127	20231218	164100	824500340	5940	5940	5940	5940	0
128	20231218	164000	824500340	5940	5940	5940	5940	0
129	20231218	163900	824500340	5940	5940	5940	5940	0
130	20231218	163800	824500340	5940	5940	5940	5940	0
131	20231218	163700	824500340	5940	5940	5940	5940	0
132	20231218	163600	824500340	5940	5940	5940	5940	0
133	20231218	163500	824500340	5940	5940	5940	5940	0
134	20231218	163400	824500340	5940	5940	5940	5940	0
135	20231218	163300	824500340	5940	5940	5940	5940	0
136	20231218	163200	824500340	5940	5940	5940	5940	0
137	20231218	163100	824500340	5940	5940	5940	5940	0
138	20231218	163000	824500340	5940	5940	5940	5940	0
139	20231218	162900	824500340	5940	5940	5940	5940	0
140	20231218	162800	824500340	5940	5940	5940	5940	0
141	20231218	162700	824500340	5940	5940	5940	5940	0
142	20231218	162600	824500340	5940	5940	5940	5940	0
143	20231218	162500	824500340	5940	5940	5940	5940	0
144	20231218	162400	824500340	5940	5940	5940	5940	0
145	20231218	162300	824500340	5940	5940	5940	5940	0
146	20231218	162200	824500340	5940	5940	5940	5940	0
147	20231218	162100	824500340	5940	5940	5940	5940	0
148	20231218	162000	824500340	5940	5940	5940	5940	0
149	20231218	161900	824500340	5940	5940	5940	5940	0
150	20231218	161800	824500340	5940	5940	5940	5940	0
151	20231218	161700	824500340	5940	5940	5940	5940	0
152	20231218	161600	824500340	5940	5940	5940	5940	3189
153	20231218	161500	824500340	5940	5940	5940	5940	0
154	20231218	161400	824500340	5940	5940	5940	5940	0
155	20231218	161300	824500340	5940	5940	5940	5940	0
156	20231218	161200	824500340	5940	5940	5940	5940	0
157	20231218	161100	824500340	5940	5940	5940	5940	0
158	20231218	161000	824500340	5940	5940	5940	5940	0
159	20231218	160900	824500340	5940	5940	5940	5940	0
160	20231218	160800	824500340	5940	5940	5940	5940	0
161	20231218	160700	824500340	5940	5940	5940	5940	0
162	20231218	160600	824500340	5940	5940	5940	5940	0
163	20231218	160500	824500340	5940	5940	5940	5940	0
164	20231218	160400	824500340	5940	5940	5940	5940	0
165	20231218	160300	824500340	5940	5940	5940	5940	0
166	20231218	160200	824500340	5940	5940	5940	5940	0
167	20231218	160100	824500340	5940	5940	5940	5940	0
168	20231218	160000	824500340	5940	5940	5940	5940	0
169	20231218	155900	824500340	5940	5940	5940	5940	0
170	20231218	155800	824500340	5940	5940	5940	5940	0
171	20231218	155700	824500340	5940	5940	5940	5940	0
172	20231218	155600	824500340	5940	5940	5940	5940	0
173	20231218	155500	824500340	5940	5940	5940	5940	0
174	20231218	155400	824500340	5940	5940	5940	5940	0
175	20231218	155300	824500340	5940	5940	5940	5940	0
176	20231218	155200	824500340	5940	5940	5940	5940	0
177	20231218	155100	824500340	5940	5940	5940	5940	0
178	20231218	155000	824500340	5940	5940	5940	5940	0
179	20231218	154900	824500340	5940	5940	5940	5940	0
180	20231218	154800	824500340	5940	5940	5940	5940	0
181	20231218	154700	824500340	5940	5940	5940	5940	0
182	20231218	154600	824500340	5940	5940	5940	5940	3189
183	20231218	154500	824500340	5940	5940	5940	5940	0
184	20231218	154400	824500340	5940	5940	5940	5940	0
185	20231218	154300	824500340	5940	5940	5940	5940	0
186	20231218	154200	824500340	5940	5940	5940	5940	0
187	20231218	154100	824500340	5940	5940	5940	5940	0
188	20231218	154000	824500340	5940	5940	5940	5940	0
189	20231218	153900	824500340	5940	5940	5940	5940	0
190	20231218	153800	824500340	5940	5940	5940	5940	0
191	20231218	153700	824500340	5940	5940	5940	5940	0
192	20231218	153600	824500340	5940	5940	5940	5940	0
193	20231218	153500	824500340	5940	5940	5940	5940	0
194	20231218	153400	824500340	5940	5940	5940	5940	0
195	20231218	153300	824500340	5940	5940	5940	5940	0
196	20231218	153200	824500340	5940	5940	5940	5940	0
197	20231218	153100	824500340	5940	5940	5940	5940	0
198	20231218	153000	824500340	5940	5940	5940	5940	3189
199	20231218	152900	805557680	5920	5920	5920	5920	0
200	20231218	152800	805557680	5920	5920	5920	5920	0
201	20231218	152700	805557680	5920	5920	5920	5920	0
202	20231218	152600	805557680	5920	5920	5920	5920	0
203	20231218	152500	805557680	5920	5920	5920	5920	0
204	20231218	152400	805557680	5920	5920	5920	5920	0
205	20231218	152300	805557680	5920	5920	5920	5920	0
206	20231218	152200	805557680	5920	5920	5920	5920	0
207	20231218	152100	805557680	5920	5920	5920	5920	0
208	20231218	152000	805557680	5920	5920	5920	5920	0
209	20231218	151900	805557680	5920	5920	5920	5910	228
210	20231218	151800	804208500	5910	5920	5920	5910	723
211	20231218	151700	799929270	5920	5920	5920	5920	167
212	20231218	151600	798940630	5920	5920	5920	5920	0
213	20231218	151500	798940630	5920	5930	5930	5920	40
214	20231218	151400	798703440	5930	5920	5930	5920	13
215	20231218	151300	798626380	5910	5910	5910	5910	30
216	20231218	151200	798449080	5920	5920	5920	5920	238
217	20231218	151100	797040120	5920	5910	5920	5910	102
218	20231218	151000	796436300	5910	5920	5920	5910	111
219	20231218	150900	795779280	5920	5920	5920	5920	0
220	20231218	150800	795779280	5920	5920	5920	5920	121
221	20231218	150700	795062960	5920	5920	5920	5920	54
222	20231218	150600	794743280	5920	5920	5920	5920	379
223	20231218	150500	792499600	5920	5920	5920	5920	7
224	20231218	150400	792458160	5930	5930	5930	5930	200
225	20231218	150300	791272160	5920	5930	5930	5920	4
226	20231218	150200	791248460	5920	5920	5920	5920	0
227	20231218	150100	791248460	5920	5920	5920	5920	40
228	20231218	150000	791011660	5920	5920	5920	5920	0
229	20231218	145900	791011660	5920	5920	5920	5920	0
230	20231218	145800	791011660	5920	5920	5920	5920	200
231	20231218	145700	789827660	5920	5920	5920	5920	800
232	20231218	145600	785091660	5920	5920	5920	5920	501
233	20231218	145500	782125740	5920	5920	5920	5920	6092
234	20231218	145400	746061100	5930	5930	5930	5930	0
235	20231218	145300	746061100	5930	5930	5930	5930	2
236	20231218	145200	746049240	5930	5930	5930	5930	2
237	20231218	145100	746037380	5920	5920	5920	5920	0
238	20231218	145000	746037380	5920	5920	5920	5920	0
239	20231218	144900	746037380	5920	5920	5920	5920	0
240	20231218	144800	746037380	5920	5920	5920	5920	1
241	20231218	144700	746031460	5920	5920	5920	5920	0
242	20231218	144600	746031460	5920	5920	5920	5920	103
243	20231218	144500	745421700	5920	5920	5920	5920	0
244	20231218	144400	745421700	5920	5920	5920	5920	0
245	20231218	144300	745421700	5920	5930	5930	5920	71
246	20231218	144200	745000870	5940	5940	5940	5940	1
247	20231218	144100	744994930	5950	5950	5950	5950	3
248	20231218	144000	744977080	5920	5920	5920	5920	0
249	20231218	143900	744977080	5920	5920	5920	5920	500
250	20231218	143800	742017080	5910	5910	5910	5910	1
251	20231218	143700	742011170	5940	5940	5940	5940	0
252	20231218	143600	742011170	5940	5940	5940	5920	3053
253	20231218	143500	723919900	5940	5940	5940	5940	60
254	20231218	143400	723563500	5940	5940	5940	5940	0
255	20231218	143300	723563500	5940	5940	5940	5940	82
256	20231218	143200	723076420	5940	5940	5940	5940	101
257	20231218	143100	722476480	5940	5940	5940	5940	0
258	20231218	143000	722476480	5940	5940	5940	5940	42
259	20231218	142900	722227000	5950	5950	5950	5950	1
260	20231218	142800	722221050	5940	5960	5960	5940	23
261	20231218	142700	722084390	5950	5950	5950	5950	24
262	20231218	142600	721941590	5950	5950	5950	5950	0
263	20231218	142500	721941590	5950	5950	5950	5950	143
264	20231218	142400	721090740	5950	5950	5950	5950	0
265	20231218	142300	721090740	5950	5950	5950	5950	0
266	20231218	142200	721090740	5950	5950	5950	5950	0
267	20231218	142100	721090740	5950	5950	5950	5950	2
268	20231218	142000	721078840	5950	5950	5950	5950	2
269	20231218	141900	721066940	5950	5950	5950	5950	0
270	20231218	141800	721066940	5950	5950	5950	5950	1082
271	20231218	141700	714629040	5960	5950	5960	5950	30
272	20231218	141600	714450530	5950	5950	5950	5950	0
273	20231218	141500	714450530	5950	5950	5950	5950	0
274	20231218	141400	714450530	5950	5950	5950	5950	1
275	20231218	141300	714444580	5950	5950	5950	5950	0
276	20231218	141200	714444580	5950	5950	5950	5950	300
277	20231218	141100	712659580	5950	5940	5950	5940	2
278	20231218	141000	712647690	5930	5930	5930	5930	11
279	20231218	140900	712582460	5930	5930	5930	5930	449
280	20231218	140800	709919890	5930	5930	5930	5930	0
281	20231218	140700	709919890	5930	5930	5930	5930	0
282	20231218	140600	709919890	5930	5930	5930	5930	0
283	20231218	140500	709919890	5930	5930	5930	5930	0
284	20231218	140400	709919890	5930	5930	5930	5930	20
285	20231218	140300	709801290	5930	5930	5930	5930	0
286	20231218	140200	709801290	5930	5930	5930	5930	83
287	20231218	140100	709309100	5930	5930	5930	5930	100
288	20231218	140000	708716100	5930	5930	5930	5930	0
289	20231218	135900	708716100	5930	5930	5930	5930	17
290	20231218	135800	708615290	5940	5930	5940	5930	62
291	20231218	135700	708247280	5930	5930	5930	5930	29
292	20231218	135600	708075310	5940	5940	5940	5940	82
293	20231218	135500	707588230	5920	5920	5920	5920	0
294	20231218	135400	707588230	5920	5920	5920	5920	247
295	20231218	135300	706125990	5910	5910	5910	5910	0
296	20231218	135200	706125990	5910	5930	5930	5910	1834
297	20231218	135100	695265770	5940	5940	5940	5940	300
298	20231218	135000	693483770	5940	5940	5940	5940	700
299	20231218	134900	689325770	5950	5950	5950	5950	1
300	20231218	134800	689319820	5940	5940	5940	5940	500
301	20231218	134700	686349820	5940	5950	5950	5940	1049
302	20231218	134600	680115270	5950	5950	5950	5950	0
303	20231218	134500	680115270	5950	5950	5950	5950	0
304	20231218	134400	680115270	5950	5950	5950	5950	150
305	20231218	134300	679222770	5950	5950	5950	5950	600
306	20231218	134200	675652770	5940	5940	5940	5940	0
307	20231218	134100	675652770	5940	5940	5940	5940	671
308	20231218	134000	671667030	5940	5940	5940	5940	100
309	20231218	133900	671073030	5940	5940	5940	5940	62
310	20231218	133800	670704750	5950	5950	5950	5950	738
311	20231218	133700	666313650	5950	5940	5950	5940	134
312	20231218	133600	665517680	5930	5930	5930	5930	0
313	20231218	133500	665517680	5930	5930	5930	5930	0
314	20231218	133400	665517680	5930	5940	5940	5930	27
315	20231218	133300	665357520	5940	5940	5940	5940	268
316	20231218	133200	663765600	5940	5940	5940	5940	1
317	20231218	133100	663759660	5940	5940	5940	5940	140
318	20231218	133000	662928060	5930	5930	5930	5930	0
319	20231218	132900	662928060	5930	5940	5940	5930	195
320	20231218	132800	661771510	5930	5930	5930	5930	0
321	20231218	132700	661771510	5930	5930	5930	5930	135
322	20231218	132600	660970960	5940	5930	5940	5930	6
323	20231218	132500	660935370	5930	5930	5930	5930	0
324	20231218	132400	660935370	5930	5930	5930	5930	498
325	20231218	132300	657982230	5930	5930	5930	5930	84
326	20231218	132200	657484110	5910	5910	5910	5910	0
327	20231218	132100	657484110	5910	5910	5910	5910	0
328	20231218	132000	657484110	5910	5910	5910	5910	80
329	20231218	131900	657011310	5910	5910	5910	5910	0
330	20231218	131800	657011310	5910	5910	5910	5910	0
331	20231218	131700	657011310	5910	5910	5910	5910	0
332	20231218	131600	657011310	5910	5910	5910	5910	1
333	20231218	131500	657005400	5920	5910	5920	5910	18
334	20231218	131400	656899000	5910	5910	5910	5910	0
335	20231218	131300	656899000	5910	5920	5920	5910	4565
336	20231218	131200	629899740	5930	5930	5930	5930	10
337	20231218	131100	629840440	5920	5940	5940	5920	11
338	20231218	131000	629775120	5930	5940	5940	5930	165
339	20231218	130900	628795170	5920	5930	5930	5920	3
340	20231218	130800	628777390	5940	5940	5940	5940	160
341	20231218	130700	627826990	5930	5930	5930	5930	0
342	20231218	130600	627826990	5930	5930	5930	5930	0
343	20231218	130500	627826990	5930	5930	5930	5930	0
344	20231218	130400	627826990	5930	5930	5930	5930	0
345	20231218	130300	627826990	5930	5930	5940	5930	725
346	20231218	130200	623527600	5930	5930	5930	5930	0
347	20231218	130100	623527600	5930	5930	5930	5930	203
348	20231218	130000	622323810	5930	5930	5930	5930	0
349	20231218	125900	622323810	5930	5930	5930	5930	0
350	20231218	125800	622323810	5930	5930	5930	5930	2
351	20231218	125700	622311950	5930	5930	5930	5930	0
352	20231218	125600	622311950	5930	5930	5930	5930	349
353	20231218	125500	620242380	5930	5930	5930	5930	935
354	20231218	125400	614697830	5930	5940	5940	5930	3362
355	20231218	125300	594756890	5950	5950	5950	5950	0
356	20231218	125200	594756890	5950	5950	5950	5950	300
357	20231218	125100	592971890	5940	5940	5940	5940	0
358	20231218	125000	592971890	5940	5940	5940	5940	0
359	20231218	124900	592971890	5940	5940	5940	5940	10
360	20231218	124800	592912490	5940	5940	5940	5940	0
361	20231218	124700	592912490	5940	5940	5940	5940	0
362	20231218	124600	592912490	5940	5940	5940	5940	0
363	20231218	124500	592912490	5940	5930	5940	5930	172
364	20231218	124400	591891910	5930	5940	5950	5930	764
365	20231218	124300	587351400	5950	5950	5950	5950	0
366	20231218	124200	587351400	5950	5950	5950	5950	0
367	20231218	124100	587351400	5950	5950	5950	5950	1
368	20231218	124000	587345450	5930	5960	5960	5930	771
369	20231218	123900	582773270	5940	5940	5940	5940	183
370	20231218	123800	581686250	5940	5940	5940	5940	527
371	20231218	123700	578555870	5940	5940	5940	5940	23
372	20231218	123600	578419250	5940	5940	5940	5940	10
373	20231218	123500	578359850	5970	5970	5970	5970	1
374	20231218	123400	578353880	5940	5940	5950	5940	1565
375	20231218	123300	569044900	5950	5950	5950	5950	22
376	20231218	123200	568914000	5950	5950	5950	5950	70
377	20231218	123100	568497500	5940	5950	5950	5940	1106
378	20231218	123000	561916970	5950	5950	5950	5950	150
379	20231218	122900	561024470	5950	5950	5950	5950	327
380	20231218	122800	559078820	5960	5960	5960	5960	0
381	20231218	122700	559078820	5960	5960	5960	5960	18
382	20231218	122600	558971540	5960	5960	5960	5960	0
383	20231218	122500	558971540	5960	5950	5960	5950	3
384	20231218	122400	558953670	5940	5950	5950	5940	320
385	20231218	122300	557052740	5950	5950	5950	5950	0
386	20231218	122200	557052740	5950	5950	5950	5950	0
387	20231218	122100	557052740	5950	5950	5950	5950	0
388	20231218	122000	557052740	5950	5950	5950	5950	0
389	20231218	121900	557052740	5950	5950	5950	5950	0
390	20231218	121800	557052740	5950	5950	5950	5950	0
391	20231218	121700	557052740	5950	5950	5950	5950	0
392	20231218	121600	557052740	5950	5950	5950	5950	0
393	20231218	121500	557052740	5950	5950	5950	5950	45
394	20231218	121400	556784990	5930	5930	5930	5930	0
395	20231218	121300	556784990	5930	5930	5930	5930	0
396	20231218	121200	556784990	5930	5930	5930	5930	0
397	20231218	121100	556784990	5930	5930	5930	5930	0
398	20231218	121000	556784990	5930	5930	5930	5930	0
399	20231218	120900	556784990	5930	5930	5930	5930	1
400	20231218	120800	556779060	5940	5940	5940	5940	192
401	20231218	120700	555638580	5940	5940	5940	5940	0
402	20231218	120600	555638580	5940	5940	5940	5930	548
403	20231218	120500	552383470	5930	5930	5930	5930	0
404	20231218	120400	552383470	5930	5930	5930	5930	267
405	20231218	120300	550800160	5970	5930	5970	5930	91
406	20231218	120200	550258710	5930	5940	5940	5930	100
407	20231218	120100	549665700	5930	5930	5930	5930	0
408	20231218	120000	549665700	5930	5930	5930	5930	0
409	20231218	115900	549665700	5930	5930	5930	5930	0
410	20231218	115800	549665700	5930	5930	5930	5930	0
411	20231218	115700	549665700	5930	5930	5930	5930	10
412	20231218	115600	549606400	5920	5920	5920	5920	0
413	20231218	115500	549606400	5920	5940	5940	5920	2148
414	20231218	115400	536881250	5940	5940	5940	5930	252
415	20231218	115300	535385090	5970	5970	5970	5970	0
416	20231218	115200	535385090	5970	5970	5970	5970	0
417	20231218	115100	535385090	5970	5970	5970	5970	0
418	20231218	115000	535385090	5970	5960	5970	5930	2032
419	20231218	114900	523312500	5970	5970	5970	5970	18
420	20231218	114800	523205040	5970	5970	5970	5970	10
421	20231218	114700	523145340	5970	5970	5970	5970	0
422	20231218	114600	523145340	5970	5970	5970	5970	0
423	20231218	114500	523145340	5970	5980	5980	5970	242
424	20231218	114400	521698200	5980	5950	5980	5950	405
425	20231218	114300	519288390	5950	5950	5950	5950	0
426	20231218	114200	519288390	5950	5950	5950	5950	0
427	20231218	114100	519288390	5950	5950	5950	5950	0
428	20231218	114000	519288390	5950	5950	5950	5950	126
429	20231218	113900	518538690	5950	5950	5950	5950	207
430	20231218	113800	517307040	5950	5950	5950	5950	200
431	20231218	113700	516117040	5950	5950	5950	5950	103
432	20231218	113600	515504190	5950	5970	5970	5950	500
433	20231218	113500	512528750	5970	5970	5970	5970	0
434	20231218	113400	512528750	5970	5970	5970	5970	0
435	20231218	113300	512528750	5970	5970	5970	5960	1560
436	20231218	113200	503225150	5980	5970	5980	5970	305
437	20231218	113100	501404250	5970	5970	5970	5970	27
438	20231218	113000	501243060	5970	5970	5970	5970	112
439	20231218	112900	500574420	5970	5970	5970	5970	100
440	20231218	112800	499977420	5970	5970	5970	5970	0
441	20231218	112700	499977420	5970	5980	5980	5970	6
442	20231218	112600	499941590	5970	5970	5970	5970	32
443	20231218	112500	499750550	5970	5970	5970	5970	0
444	20231218	112400	499750550	5970	5990	5990	5970	162
445	20231218	112300	498783230	5990	5990	5990	5990	0
446	20231218	112200	498783230	5990	5990	5990	5990	0
447	20231218	112100	498783230	5990	5980	5990	5980	1555
448	20231218	112000	489484130	5990	5990	5990	5990	1474
449	20231218	111900	480654870	5990	5990	5990	5990	0
450	20231218	111800	480654870	5990	5990	5990	5990	165
451	20231218	111700	479666520	6000	6000	6000	6000	20
452	20231218	111600	479546520	6000	5990	6000	5990	1852
453	20231218	111500	468453030	5990	5990	5990	5990	0
454	20231218	111400	468453030	5990	5990	5990	5990	414
455	20231218	111300	465973170	5990	5990	6000	5990	608
456	20231218	111200	462331030	5980	5980	5980	5980	150
457	20231218	111100	461434030	5990	5990	5990	5990	1032
458	20231218	111000	455252350	5990	5990	5990	5990	21
459	20231218	110900	455126560	5990	5990	5990	5990	0
460	20231218	110800	455126560	5990	5990	5990	5990	11
461	20231218	110700	455060670	5980	5980	5980	5980	100
462	20231218	110600	454462670	5980	5980	5980	5980	410
463	20231218	110500	452010870	5990	5990	5990	5990	0
464	20231218	110400	452010870	5990	5990	5990	5990	0
465	20231218	110300	452010870	5990	5990	5990	5990	284
466	20231218	110200	450309710	5990	5990	5990	5990	5
467	20231218	110100	450279760	6000	5990	6000	5970	652
468	20231218	110000	446372140	6000	5980	6000	5980	658
469	20231218	105900	442431350	5970	5970	5970	5970	0
470	20231218	105800	442431350	5970	5970	5970	5970	272
471	20231218	105700	440807510	5970	5970	5970	5970	0
472	20231218	105600	440807510	5970	5970	5970	5970	1000
473	20231218	105500	434837510	5980	5980	5980	5980	10
474	20231218	105400	434777710	5980	5980	5980	5980	30
475	20231218	105300	434598310	5990	5990	5990	5990	0
476	20231218	105200	434598310	5990	5990	5990	5990	30
477	20231218	105100	434418610	6000	6000	6000	6000	0
478	20231218	105000	434418610	6000	5980	6000	5980	621
479	20231218	104900	430700120	5990	5990	5990	5990	2
480	20231218	104800	430688140	5990	5990	5990	5990	141
481	20231218	104700	429843550	5990	5990	5990	5990	10
482	20231218	104600	429783650	5980	5980	5980	5980	0
483	20231218	104500	429783650	5980	5990	5990	5980	31
484	20231218	104400	429598160	5990	5990	5990	5990	360
485	20231218	104300	427441760	5990	5990	5990	5990	406
486	20231218	104200	425009820	5980	6000	6000	5980	37
487	20231218	104100	424788190	5990	5970	6000	5970	3421
488	20231218	104000	404304090	5970	5970	5970	5970	0
489	20231218	103900	404304090	5970	5990	5990	5970	568
490	20231218	103800	400905770	5970	5970	5970	5970	3
491	20231218	103700	400887860	5990	5990	5990	5990	1
492	20231218	103600	400881870	5980	5980	5980	5980	180
493	20231218	103500	399805470	5980	5980	5980	5980	0
494	20231218	103400	399805470	5980	5980	5980	5980	10
495	20231218	103300	399745670	5980	5980	5980	5980	0
496	20231218	103200	399745670	5980	5980	5980	5980	323
497	20231218	103100	397814130	5970	5970	5970	5970	1000
498	20231218	103000	391844130	5960	5960	5960	5960	0
499	20231218	102900	391844130	5960	5960	5960	5960	0
500	20231218	102800	391844130	5960	5960	5960	5960	51
501	20231218	102700	391540170	5960	5960	5960	5960	479
502	20231218	102600	388685330	5960	5960	5960	5960	19
503	20231218	102500	388572090	5970	5970	5970	5970	79
504	20231218	102400	388100460	5970	5970	5970	5970	265
505	20231218	102300	386518410	5970	5970	5970	5970	0
506	20231218	102200	386518410	5970	5970	5970	5970	119
507	20231218	102100	385807980	5970	5970	5970	5970	0
508	20231218	102000	385807980	5970	5970	5970	5970	2
509	20231218	101900	385796040	5970	5970	5970	5970	1
510	20231218	101800	385790070	5980	5980	5980	5980	1
511	20231218	101700	385784090	5970	5970	5970	5970	100
512	20231218	101600	385187090	5970	5970	5970	5970	20
513	20231218	101500	385067690	5970	5970	5970	5970	100
514	20231218	101400	384470690	5970	5980	5980	5970	21
515	20231218	101300	384345310	5980	5980	5980	5980	0
516	20231218	101200	384345310	5980	5980	5980	5980	250
517	20231218	101100	382850310	5980	5980	5980	5980	0
518	20231218	101000	382850310	5980	5980	5980	5980	0
519	20231218	100900	382850310	5980	5980	5980	5980	0
520	20231218	100800	382850310	5980	5980	5980	5980	0
521	20231218	100700	382850310	5980	5980	5980	5980	230
522	20231218	100600	381474910	5980	5980	5980	5980	262
523	20231218	100500	379908150	5990	5980	5990	5980	365
524	20231218	100400	377725300	5980	5980	5980	5980	2
525	20231218	100300	377713340	5980	5990	5990	5980	123
526	20231218	100200	376977700	6000	6000	6000	6000	5
527	20231218	100100	376947700	6000	5970	6010	5970	10040
528	20231218	100000	316818090	5960	5960	5960	5960	548
529	20231218	095900	313552010	5970	5970	5970	5970	1
530	20231218	095800	313546040	5940	5940	5940	5940	0
531	20231218	095700	313546040	5940	5960	5960	5940	32
532	20231218	095600	313355830	5970	5970	5970	5970	315
533	20231218	095500	311475280	5970	5970	5970	5970	1
534	20231218	095400	311469310	5930	5960	5960	5930	958
535	20231218	095300	305777620	5970	5970	5970	5970	10
536	20231218	095200	305717920	5960	5960	5960	5960	1
537	20231218	095100	305711960	5970	5970	5970	5970	190
538	20231218	095000	304577660	5970	5970	5970	5970	10
539	20231218	094900	304517960	5970	5970	5970	5970	0
540	20231218	094800	304517960	5970	5970	5970	5970	5
541	20231218	094700	304488110	5970	5970	5970	5970	708
542	20231218	094600	300261350	5970	5970	5970	5970	620
543	20231218	094500	296559950	5970	5980	5980	5970	1180
544	20231218	094400	289511550	5980	5980	5980	5980	101
545	20231218	094300	288907570	5970	5970	5970	5970	737
546	20231218	094200	284507680	5980	5980	5980	5980	0
547	20231218	094100	284507680	5980	5980	5980	5980	0
548	20231218	094000	284507680	5980	5990	5990	5980	414
549	20231218	093900	282031790	5980	5980	5980	5980	216
550	20231218	093800	280740110	5980	5980	5980	5980	91
551	20231218	093700	280195930	5980	5980	5980	5980	110
552	20231218	093600	279538130	5980	5980	5990	5980	30
553	20231218	093500	279358580	5980	5980	5990	5980	887
554	20231218	093400	274053360	5980	5980	5980	5980	222
555	20231218	093300	272725800	5980	5980	5980	5980	730
556	20231218	093200	268360400	5980	5970	5980	5970	285
557	20231218	093100	266657460	5980	5980	5980	5980	46
558	20231218	093000	266382380	5980	5980	5980	5980	1
559	20231218	092900	266376400	5980	5970	5980	5940	1728
560	20231218	092800	256057210	5970	5970	5970	5970	1
561	20231218	092700	256051240	5970	5970	5980	5970	1002
562	20231218	092600	250062300	5970	5970	5970	5970	53
563	20231218	092500	249745890	5950	5960	5970	5950	247
564	20231218	092400	248271830	5950	5950	5950	5950	1
565	20231218	092300	248265880	5950	5950	5950	5950	0
566	20231218	092200	248265880	5950	5960	5960	5950	105
567	20231218	092100	247640130	5960	5960	5960	5960	462
568	20231218	092000	244886610	5950	5950	5950	5950	0
569	20231218	091900	244886610	5950	5950	5950	5950	67
570	20231218	091800	244487960	5950	5950	5950	5950	153
571	20231218	091700	243577610	5950	5950	5960	5950	570
572	20231218	091600	240183110	5960	5960	5960	5950	5238
573	20231218	091500	208974630	5960	5970	5970	5960	1361
574	20231218	091400	200856400	5970	5980	5980	5970	1017
575	20231218	091300	194784850	5980	5980	5980	5980	233
576	20231218	091200	193391510	5980	5990	5990	5960	3804
577	20231218	091100	170709020	5980	5970	5980	5960	5923
578	20231218	091000	135307860	5980	5960	5980	5960	3189
579	20231218	090900	116275350	5960	5950	5960	5950	158
580	20231218	090800	115334920	5960	5970	5970	5960	1529
581	20231218	090700	106211460	5970	5980	5980	5970	1166
582	20231218	090600	99244550	5980	5950	5990	5950	6038
583	20231218	090500	63194910	5940	5920	5940	5920	410
584	20231218	090400	60761370	5920	5920	5940	5920	956
585	20231218	090300	55098300	5920	5920	5920	5920	16
586	20231218	090200	55003580	5920	5920	5930	5920	2023
587	20231218	090100	43021890	5920	5920	5920	5900	1528
588	20231218	090000	33977530	5900	5910	5910	5890	5756