KissMeData/005960/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184700	819561390	5870	5870	5870	5870	2151
3	20231228	184600	819561390	5870	5870	5870	5870	0
4	20231228	184500	819561390	5870	5870	5870	5870	0
5	20231228	184400	819561390	5870	5870	5870	5870	0
6	20231228	184300	819561390	5870	5870	5870	5870	0
7	20231228	184200	819561390	5870	5870	5870	5870	0
8	20231228	184100	819561390	5870	5870	5870	5870	0
9	20231228	184000	819561390	5870	5870	5870	5870	0
10	20231228	183900	819561390	5870	5870	5870	5870	0
11	20231228	183800	819561390	5870	5870	5870	5870	0
12	20231228	183700	819561390	5870	5870	5870	5870	0
13	20231228	183600	819561390	5870	5870	5870	5870	0
14	20231228	183500	819561390	5870	5870	5870	5870	0
15	20231228	183400	819561390	5870	5870	5870	5870	0
16	20231228	183300	819561390	5870	5870	5870	5870	0
17	20231228	183200	819561390	5870	5870	5870	5870	0
18	20231228	183100	819561390	5870	5870	5870	5870	0
19	20231228	183000	819561390	5870	5870	5870	5870	0
20	20231228	182900	819561390	5870	5870	5870	5870	0
21	20231228	182800	819561390	5870	5870	5870	5870	0
22	20231228	182700	819561390	5870	5870	5870	5870	0
23	20231228	182600	819561390	5870	5870	5870	5870	0
24	20231228	182500	819561390	5870	5870	5870	5870	0
25	20231228	182400	819561390	5870	5870	5870	5870	0
26	20231228	182300	819561390	5870	5870	5870	5870	0
27	20231228	182200	819561390	5870	5870	5870	5870	0
28	20231228	182100	819561390	5870	5870	5870	5870	0
29	20231228	182000	819561390	5870	5870	5870	5870	0
30	20231228	181900	819561390	5870	5870	5870	5870	0
31	20231228	181800	819561390	5870	5870	5870	5870	0
32	20231228	181700	819561390	5870	5870	5870	5870	2151
33	20231228	181600	819561390	5870	5870	5870	5870	0
34	20231228	181500	819561390	5870	5870	5870	5870	0
35	20231228	181400	819561390	5870	5870	5870	5870	0
36	20231228	181300	819561390	5870	5870	5870	5870	0
37	20231228	181200	819561390	5870	5870	5870	5870	0
38	20231228	181100	819561390	5870	5870	5870	5870	0
39	20231228	181000	819561390	5870	5870	5870	5870	0
40	20231228	180900	819561390	5870	5870	5870	5870	0
41	20231228	180800	819561390	5870	5870	5870	5870	0
42	20231228	180700	819561390	5870	5870	5870	5870	0
43	20231228	180600	819561390	5870	5870	5870	5870	0
44	20231228	180500	819561390	5870	5870	5870	5870	0
45	20231228	180400	819561390	5870	5870	5870	5870	0
46	20231228	180300	819561390	5870	5870	5870	5870	0
47	20231228	180200	819561390	5870	5870	5870	5870	0
48	20231228	180100	819561390	5870	5870	5870	5870	0
49	20231228	180000	819561390	5870	5870	5870	5870	0
50	20231228	175900	819561390	5870	5870	5870	5870	0
51	20231228	175800	819561390	5870	5870	5870	5870	0
52	20231228	175700	819561390	5870	5870	5870	5870	0
53	20231228	175600	819561390	5870	5870	5870	5870	0
54	20231228	175500	819561390	5870	5870	5870	5870	0
55	20231228	175400	819561390	5870	5870	5870	5870	0
56	20231228	175300	819561390	5870	5870	5870	5870	0
57	20231228	175200	819561390	5870	5870	5870	5870	0
58	20231228	175100	819561390	5870	5870	5870	5870	0
59	20231228	175000	819561390	5870	5870	5870	5870	0
60	20231228	174900	819561390	5870	5870	5870	5870	0
61	20231228	174800	819561390	5870	5870	5870	5870	0
62	20231228	174700	819561390	5870	5870	5870	5870	2151
63	20231228	174600	819561390	5870	5870	5870	5870	0
64	20231228	174500	819561390	5870	5870	5870	5870	0
65	20231228	174400	819561390	5870	5870	5870	5870	0
66	20231228	174300	819561390	5870	5870	5870	5870	0
67	20231228	174200	819561390	5870	5870	5870	5870	0
68	20231228	174100	819561390	5870	5870	5870	5870	0
69	20231228	174000	819561390	5870	5870	5870	5870	0
70	20231228	173900	819561390	5870	5870	5870	5870	0
71	20231228	173800	819561390	5870	5870	5870	5870	0
72	20231228	173700	819561390	5870	5870	5870	5870	0
73	20231228	173600	819561390	5870	5870	5870	5870	0
74	20231228	173500	819561390	5870	5870	5870	5870	0
75	20231228	173400	819561390	5870	5870	5870	5870	0
76	20231228	173300	819561390	5870	5870	5870	5870	0
77	20231228	173200	819561390	5870	5870	5870	5870	0
78	20231228	173100	819561390	5870	5870	5870	5870	0
79	20231228	173000	819561390	5870	5870	5870	5870	0
80	20231228	172900	819561390	5870	5870	5870	5870	0
81	20231228	172800	819561390	5870	5870	5870	5870	0
82	20231228	172700	819561390	5870	5870	5870	5870	0
83	20231228	172600	819561390	5870	5870	5870	5870	0
84	20231228	172500	819561390	5870	5870	5870	5870	0
85	20231228	172400	819561390	5870	5870	5870	5870	0
86	20231228	172300	819561390	5870	5870	5870	5870	0
87	20231228	172200	819561390	5870	5870	5870	5870	0
88	20231228	172100	819561390	5870	5870	5870	5870	0
89	20231228	172000	819561390	5870	5870	5870	5870	0
90	20231228	171900	819561390	5870	5870	5870	5870	0
91	20231228	171800	819561390	5870	5870	5870	5870	0
92	20231228	171700	819561390	5870	5870	5870	5870	2151
93	20231228	171600	819561390	5870	5870	5870	5870	0
94	20231228	171500	819561390	5870	5870	5870	5870	0
95	20231228	171400	819561390	5870	5870	5870	5870	0
96	20231228	171300	819561390	5870	5870	5870	5870	0
97	20231228	171200	819561390	5870	5870	5870	5870	0
98	20231228	171100	819561390	5870	5870	5870	5870	0
99	20231228	171000	819561390	5870	5870	5870	5870	0
100	20231228	170900	819561390	5870	5870	5870	5870	0
101	20231228	170800	819561390	5870	5870	5870	5870	0
102	20231228	170700	819561390	5870	5870	5870	5870	0
103	20231228	170600	819561390	5870	5870	5870	5870	0
104	20231228	170500	819561390	5870	5870	5870	5870	0
105	20231228	170400	819561390	5870	5870	5870	5870	0
106	20231228	170300	819561390	5870	5870	5870	5870	0
107	20231228	170200	819561390	5870	5870	5870	5870	0
108	20231228	170100	819561390	5870	5870	5870	5870	0
109	20231228	170000	819561390	5870	5870	5870	5870	0
110	20231228	165900	819561390	5870	5870	5870	5870	0
111	20231228	165800	819561390	5870	5870	5870	5870	0
112	20231228	165700	819561390	5870	5870	5870	5870	0
113	20231228	165600	819561390	5870	5870	5870	5870	0
114	20231228	165500	819561390	5870	5870	5870	5870	0
115	20231228	165400	819561390	5870	5870	5870	5870	0
116	20231228	165300	819561390	5870	5870	5870	5870	0
117	20231228	165200	819561390	5870	5870	5870	5870	0
118	20231228	165100	819561390	5870	5870	5870	5870	0
119	20231228	165000	819561390	5870	5870	5870	5870	0
120	20231228	164900	819561390	5870	5870	5870	5870	0
121	20231228	164800	819561390	5870	5870	5870	5870	0
122	20231228	164700	819561390	5870	5870	5870	5870	2151
123	20231228	164600	819561390	5870	5870	5870	5870	0
124	20231228	164500	819561390	5870	5870	5870	5870	0
125	20231228	164400	819561390	5870	5870	5870	5870	0
126	20231228	164300	819561390	5870	5870	5870	5870	0
127	20231228	164200	819561390	5870	5870	5870	5870	0
128	20231228	164100	819561390	5870	5870	5870	5870	0
129	20231228	164000	819561390	5870	5870	5870	5870	0
130	20231228	163900	819561390	5870	5870	5870	5870	0
131	20231228	163800	819561390	5870	5870	5870	5870	0
132	20231228	163700	819561390	5870	5870	5870	5870	0
133	20231228	163600	819561390	5870	5870	5870	5870	0
134	20231228	163500	819561390	5870	5870	5870	5870	0
135	20231228	163400	819561390	5870	5870	5870	5870	0
136	20231228	163300	819561390	5870	5870	5870	5870	0
137	20231228	163200	819561390	5870	5870	5870	5870	0
138	20231228	163100	819561390	5870	5870	5870	5870	0
139	20231228	163000	819561390	5870	5870	5870	5870	0
140	20231228	162900	819561390	5870	5870	5870	5870	0
141	20231228	162800	819561390	5870	5870	5870	5870	0
142	20231228	162700	819561390	5870	5870	5870	5870	0
143	20231228	162600	819561390	5870	5870	5870	5870	0
144	20231228	162500	819561390	5870	5870	5870	5870	0
145	20231228	162400	819561390	5870	5870	5870	5870	0
146	20231228	162300	819561390	5870	5870	5870	5870	0
147	20231228	162200	819561390	5870	5870	5870	5870	0
148	20231228	162100	819561390	5870	5870	5870	5870	0
149	20231228	162000	819561390	5870	5870	5870	5870	0
150	20231228	161900	819561390	5870	5870	5870	5870	0
151	20231228	161800	819561390	5870	5870	5870	5870	0
152	20231228	161700	819561390	5870	5870	5870	5870	2151
153	20231228	161600	819561390	5870	5870	5870	5870	0
154	20231228	161500	819561390	5870	5870	5870	5870	0
155	20231228	161400	819561390	5870	5870	5870	5870	0
156	20231228	161300	819561390	5870	5870	5870	5870	0
157	20231228	161200	819561390	5870	5870	5870	5870	0
158	20231228	161100	819561390	5870	5870	5870	5870	0
159	20231228	161000	819561390	5870	5870	5870	5870	0
160	20231228	160900	819561390	5870	5870	5870	5870	0
161	20231228	160800	819561390	5870	5870	5870	5870	0
162	20231228	160700	819561390	5870	5870	5870	5870	0
163	20231228	160600	819561390	5870	5870	5870	5870	0
164	20231228	160500	819561390	5870	5870	5870	5870	0
165	20231228	160400	819561390	5870	5870	5870	5870	0
166	20231228	160300	819561390	5870	5870	5870	5870	0
167	20231228	160200	819561390	5870	5870	5870	5870	0
168	20231228	160100	819561390	5870	5870	5870	5870	0
169	20231228	160000	819561390	5870	5870	5870	5870	0
170	20231228	155900	819561390	5870	5870	5870	5870	0
171	20231228	155800	819561390	5870	5870	5870	5870	0
172	20231228	155700	819561390	5870	5870	5870	5870	0
173	20231228	155600	819561390	5870	5870	5870	5870	0
174	20231228	155500	819561390	5870	5870	5870	5870	0
175	20231228	155400	819561390	5870	5870	5870	5870	0
176	20231228	155300	819561390	5870	5870	5870	5870	0
177	20231228	155200	819561390	5870	5870	5870	5870	0
178	20231228	155100	819561390	5870	5870	5870	5870	0
179	20231228	155000	819561390	5870	5870	5870	5870	0
180	20231228	154900	819561390	5870	5870	5870	5870	0
181	20231228	154800	819561390	5870	5870	5870	5870	0
182	20231228	154700	819561390	5870	5870	5870	5870	2151
183	20231228	154600	819561390	5870	5870	5870	5870	0
184	20231228	154500	819561390	5870	5870	5870	5870	0
185	20231228	154400	819561390	5870	5870	5870	5870	0
186	20231228	154300	819561390	5870	5870	5870	5870	0
187	20231228	154200	819561390	5870	5870	5870	5870	0
188	20231228	154100	819561390	5870	5870	5870	5870	0
189	20231228	154000	819561390	5870	5870	5870	5870	0
190	20231228	153900	819561390	5870	5870	5870	5870	0
191	20231228	153800	819561390	5870	5870	5870	5870	0
192	20231228	153700	819561390	5870	5870	5870	5870	0
193	20231228	153600	819561390	5870	5870	5870	5870	0
194	20231228	153500	819561390	5870	5870	5870	5870	0
195	20231228	153400	819561390	5870	5870	5870	5870	0
196	20231228	153300	819561390	5870	5870	5870	5870	0
197	20231228	153200	819561390	5870	5870	5870	5870	0
198	20231228	153100	819561390	5870	5870	5870	5870	0
199	20231228	153000	819561390	5870	5870	5870	5870	2151
200	20231228	152900	806935020	5880	5880	5880	5880	0
201	20231228	152800	806935020	5880	5880	5880	5880	0
202	20231228	152700	806935020	5880	5880	5880	5880	0
203	20231228	152600	806935020	5880	5880	5880	5880	0
204	20231228	152500	806935020	5880	5880	5880	5880	0
205	20231228	152400	806935020	5880	5880	5880	5880	0
206	20231228	152300	806935020	5880	5880	5880	5880	0
207	20231228	152200	806935020	5880	5880	5880	5880	0
208	20231228	152100	806935020	5880	5880	5880	5880	0
209	20231228	152000	806935020	5880	5880	5880	5880	0
210	20231228	151900	806935020	5880	5870	5880	5870	751
211	20231228	151800	802526200	5870	5870	5880	5870	7
212	20231228	151700	802485100	5880	5880	5880	5880	6
213	20231228	151600	802449820	5880	5880	5880	5880	0
214	20231228	151500	802449820	5880	5880	5880	5880	0
215	20231228	151400	802449820	5880	5870	5880	5870	61
216	20231228	151300	802091740	5880	5880	5880	5880	100
217	20231228	151200	801503740	5880	5880	5880	5870	506
218	20231228	151100	798533300	5890	5890	5890	5890	0
219	20231228	151000	798533300	5890	5880	5890	5880	21
220	20231228	150900	798409810	5870	5880	5880	5870	120
221	20231228	150800	797704410	5880	5880	5880	5880	0
222	20231228	150700	797704410	5880	5880	5880	5880	1
223	20231228	150600	797698530	5880	5880	5880	5880	41
224	20231228	150500	797457450	5880	5880	5890	5880	22
225	20231228	150400	797328080	5880	5870	5880	5870	433
226	20231228	150300	794786150	5870	5880	5880	5870	230
227	20231228	150200	793434050	5880	5880	5880	5880	17
228	20231228	150100	793334090	5890	5890	5890	5890	5
229	20231228	150000	793304640	5890	5870	5890	5870	424
230	20231228	145900	790811550	5880	5880	5880	5880	21
231	20231228	145800	790688070	5880	5870	5880	5870	86
232	20231228	145700	790183030	5880	5870	5880	5870	104
233	20231228	145600	789572510	5880	5870	5880	5860	205
234	20231228	145500	788369630	5870	5870	5870	5870	735
235	20231228	145400	784055180	5870	5870	5870	5870	210
236	20231228	145300	782822480	5870	5870	5870	5870	2
237	20231228	145200	782810740	5870	5870	5870	5870	10
238	20231228	145100	782752040	5870	5870	5870	5870	0
239	20231228	145000	782752040	5870	5870	5870	5870	12
240	20231228	144900	782681600	5870	5860	5870	5860	74
241	20231228	144800	782247950	5870	5870	5870	5870	2
242	20231228	144700	782236210	5860	5860	5860	5860	307
243	20231228	144600	780437190	5860	5850	5860	5850	10
244	20231228	144500	780378600	5850	5840	5850	5840	16
245	20231228	144400	780285090	5850	5850	5850	5850	1165
246	20231228	144300	773469840	5850	5850	5850	5850	0
247	20231228	144200	773469840	5850	5850	5850	5850	0
248	20231228	144100	773469840	5850	5850	5850	5850	11
249	20231228	144000	773405490	5850	5840	5850	5840	2
250	20231228	143900	773393800	5840	5840	5840	5840	0
251	20231228	143800	773393800	5840	5850	5850	5840	4
252	20231228	143700	773370410	5850	5850	5850	5850	0
253	20231228	143600	773370410	5850	5850	5850	5850	108
254	20231228	143500	772738610	5860	5860	5860	5860	2
255	20231228	143400	772726890	5860	5860	5860	5860	10
256	20231228	143300	772668290	5860	5850	5860	5850	26
257	20231228	143200	772515940	5860	5860	5860	5860	12
258	20231228	143100	772445620	5860	5860	5860	5860	0
259	20231228	143000	772445620	5860	5860	5860	5860	0
260	20231228	142900	772445620	5860	5860	5860	5860	30
261	20231228	142800	772269820	5860	5860	5860	5860	0
262	20231228	142700	772269820	5860	5860	5860	5860	1
263	20231228	142600	772263960	5850	5850	5850	5850	952
264	20231228	142500	766694760	5840	5840	5840	5840	1053
265	20231228	142400	760545240	5840	5840	5840	5840	0
266	20231228	142300	760545240	5840	5840	5840	5840	1
267	20231228	142200	760539400	5830	5830	5830	5830	1
268	20231228	142100	760533570	5840	5840	5840	5840	223
269	20231228	142000	759231250	5830	5830	5830	5830	0
270	20231228	141900	759231250	5830	5840	5840	5830	15
271	20231228	141800	759143790	5830	5840	5840	5830	2823
272	20231228	141700	742683470	5830	5830	5830	5830	730
273	20231228	141600	738427570	5830	5830	5830	5830	0
274	20231228	141500	738427570	5830	5830	5830	5830	50
275	20231228	141400	738136070	5840	5840	5840	5840	1000
276	20231228	141300	732296070	5850	5850	5850	5850	10
277	20231228	141200	732237570	5850	5850	5850	5850	0
278	20231228	141100	732237570	5850	5850	5850	5850	0
279	20231228	141000	732237570	5850	5850	5850	5850	191
280	20231228	140900	731120220	5850	5850	5850	5850	0
281	20231228	140800	731120220	5850	5850	5850	5850	748
282	20231228	140700	726744420	5850	5850	5850	5850	0
283	20231228	140600	726744420	5850	5850	5850	5850	1259
284	20231228	140500	719379270	5850	5840	5850	5840	10
285	20231228	140400	719320860	5850	5850	5850	5850	2
286	20231228	140300	719309160	5850	5850	5850	5850	1
287	20231228	140200	719303310	5850	5850	5850	5850	0
288	20231228	140100	719303310	5850	5850	5850	5850	9
289	20231228	140000	719250660	5850	5850	5850	5850	0
290	20231228	135900	719250660	5850	5850	5850	5850	1
291	20231228	135800	719244810	5850	5850	5850	5850	3
292	20231228	135700	719227260	5850	5840	5850	5840	14
293	20231228	135600	719145400	5840	5850	5850	5840	20
294	20231228	135500	719028580	5840	5840	5840	5840	6
295	20231228	135400	718993540	5840	5840	5840	5840	59
296	20231228	135300	718648980	5850	5850	5850	5850	0
297	20231228	135200	718648980	5850	5850	5850	5850	2
298	20231228	135100	718637280	5830	5830	5830	5830	7
299	20231228	135000	718596470	5830	5830	5830	5830	64
300	20231228	134900	718223350	5840	5840	5840	5840	0
301	20231228	134800	718223350	5840	5840	5840	5840	0
302	20231228	134700	718223350	5840	5840	5840	5840	0
303	20231228	134600	718223350	5840	5840	5840	5840	0
304	20231228	134500	718223350	5840	5840	5840	5840	3
305	20231228	134400	718205830	5850	5850	5850	5850	2
306	20231228	134300	718194130	5850	5850	5850	5850	1
307	20231228	134200	718188280	5850	5850	5850	5850	0
308	20231228	134100	718188280	5850	5850	5850	5850	3
309	20231228	134000	718170730	5830	5830	5850	5830	7
310	20231228	133900	718129900	5830	5830	5830	5830	12
311	20231228	133800	718059940	5850	5840	5850	5840	111
312	20231228	133700	717411690	5840	5840	5840	5840	0
313	20231228	133600	717411690	5840	5840	5840	5840	2
314	20231228	133500	717400010	5850	5850	5850	5850	15
315	20231228	133400	717312260	5850	5850	5850	5850	10
316	20231228	133300	717253760	5820	5820	5820	5820	0
317	20231228	133200	717253760	5820	5820	5820	5820	0
318	20231228	133100	717253760	5820	5820	5820	5820	0
319	20231228	133000	717253760	5820	5820	5820	5820	0
320	20231228	132900	717253760	5820	5830	5830	5820	299
321	20231228	132800	715513420	5840	5840	5840	5840	1
322	20231228	132700	715507580	5840	5840	5840	5840	0
323	20231228	132600	715507580	5840	5840	5840	5840	9
324	20231228	132500	715455020	5840	5840	5840	5840	1
325	20231228	132400	715449180	5830	5830	5830	5830	200
326	20231228	132300	714283180	5830	5830	5830	5830	0
327	20231228	132200	714283180	5830	5830	5830	5830	0
328	20231228	132100	714283180	5830	5830	5830	5830	0
329	20231228	132000	714283180	5830	5840	5840	5830	3
330	20231228	131900	714265670	5840	5840	5840	5840	36
331	20231228	131800	714055430	5840	5840	5840	5840	2
332	20231228	131700	714043750	5840	5850	5850	5840	17
333	20231228	131600	713944410	5850	5850	5850	5850	0
334	20231228	131500	713944410	5850	5850	5850	5850	112
335	20231228	131400	713289210	5850	5850	5850	5850	1
336	20231228	131300	713283360	5850	5840	5850	5840	2
337	20231228	131200	713271670	5840	5840	5840	5840	60
338	20231228	131100	712921270	5840	5840	5840	5840	9
339	20231228	131000	712868710	5840	5830	5840	5830	206
340	20231228	130900	711667430	5830	5830	5830	5830	50
341	20231228	130800	711375930	5830	5830	5830	5830	0
342	20231228	130700	711375930	5830	5830	5830	5830	0
343	20231228	130600	711375930	5830	5830	5830	5830	0
344	20231228	130500	711375930	5830	5850	5850	5830	272
345	20231228	130400	709785730	5830	5830	5830	5830	360
346	20231228	130300	707686930	5850	5840	5850	5840	49
347	20231228	130200	707400430	5840	5840	5840	5840	210
348	20231228	130100	706174030	5840	5840	5840	5840	10
349	20231228	130000	706115630	5850	5850	5850	5850	20
350	20231228	125900	705998630	5850	5850	5850	5850	350
351	20231228	125800	703951130	5850	5850	5850	5850	27
352	20231228	125700	703793180	5850	5850	5850	5850	29
353	20231228	125600	703623530	5850	5850	5850	5850	0
354	20231228	125500	703623530	5850	5850	5850	5850	101
355	20231228	125400	703032680	5850	5850	5850	5850	0
356	20231228	125300	703032680	5850	5850	5850	5850	20
357	20231228	125200	702915680	5840	5840	5840	5840	0
358	20231228	125100	702915680	5840	5840	5840	5840	100
359	20231228	125000	702331680	5840	5840	5840	5840	0
360	20231228	124900	702331680	5840	5830	5840	5830	3023
361	20231228	124800	684685870	5830	5820	5830	5810	1004
362	20231228	124700	678852450	5830	5830	5830	5830	175
363	20231228	124600	677832200	5830	5830	5830	5830	900
364	20231228	124500	672585200	5840	5840	5840	5840	0
365	20231228	124400	672585200	5840	5840	5840	5840	15
366	20231228	124300	672497600	5840	5840	5840	5840	10
367	20231228	124200	672439200	5810	5810	5810	5810	0
368	20231228	124100	672439200	5810	5810	5810	5810	0
369	20231228	124000	672439200	5810	5820	5820	5810	100
370	20231228	123900	671858090	5820	5820	5820	5820	0
371	20231228	123800	671858090	5820	5820	5820	5820	250
372	20231228	123700	670403090	5820	5830	5830	5820	500
373	20231228	123600	667492940	5840	5840	5840	5840	0
374	20231228	123500	667492940	5840	5840	5840	5840	124
375	20231228	123400	666768780	5840	5840	5840	5840	0
376	20231228	123300	666768780	5840	5840	5840	5840	20
377	20231228	123200	666651980	5830	5830	5830	5830	180
378	20231228	123100	665602580	5830	5830	5830	5830	120
379	20231228	123000	664902980	5840	5840	5840	5840	55
380	20231228	122900	664581780	5810	5820	5820	5810	500
381	20231228	122800	661673210	5830	5820	5830	5820	1633
382	20231228	122700	652162820	5830	5820	5830	5820	11
383	20231228	122600	652098700	5830	5830	5830	5830	276
384	20231228	122500	650489620	5830	5830	5830	5830	0
385	20231228	122400	650489620	5830	5830	5830	5830	2
386	20231228	122300	650477960	5830	5830	5830	5830	10
387	20231228	122200	650419660	5820	5820	5820	5820	0
388	20231228	122100	650419660	5820	5830	5830	5820	116
389	20231228	122000	649743690	5830	5830	5830	5830	0
390	20231228	121900	649743690	5830	5820	5830	5820	141
391	20231228	121800	648923060	5820	5820	5820	5820	841
392	20231228	121700	644028440	5820	5820	5820	5820	0
393	20231228	121600	644028440	5820	5820	5820	5820	0
394	20231228	121500	644028440	5820	5820	5820	5820	0
395	20231228	121400	644028440	5820	5820	5820	5820	1375
396	20231228	121300	636025940	5820	5820	5820	5820	0
397	20231228	121200	636025940	5820	5820	5820	5820	31
398	20231228	121100	635845520	5820	5820	5820	5820	210
399	20231228	121000	634623320	5820	5820	5820	5820	8
400	20231228	120900	634576760	5820	5820	5820	5820	26
401	20231228	120800	634425440	5820	5820	5820	5820	2
402	20231228	120700	634413800	5820	5820	5820	5820	305
403	20231228	120600	632638700	5820	5820	5820	5820	50
404	20231228	120500	632347700	5820	5820	5820	5820	1
405	20231228	120400	632341880	5820	5820	5820	5820	0
406	20231228	120300	632341880	5820	5820	5820	5820	21
407	20231228	120200	632219660	5820	5820	5820	5820	0
408	20231228	120100	632219660	5820	5820	5820	5820	200
409	20231228	120000	631055660	5820	5820	5820	5820	1
410	20231228	115900	631049840	5820	5820	5820	5820	0
411	20231228	115800	631049840	5820	5820	5820	5820	100
412	20231228	115700	630467840	5820	5820	5820	5820	0
413	20231228	115600	630467840	5820	5820	5820	5820	9
414	20231228	115500	630415460	5820	5820	5820	5820	102
415	20231228	115400	629821820	5820	5820	5820	5820	0
416	20231228	115300	629821820	5820	5810	5820	5810	234
417	20231228	115200	628460280	5810	5810	5810	5810	17
418	20231228	115100	628361510	5820	5820	5820	5820	0
419	20231228	115000	628361510	5820	5820	5820	5820	41
420	20231228	114900	628122890	5800	5820	5820	5800	400
421	20231228	114800	625800740	5830	5810	5830	5810	501
422	20231228	114700	622889910	5830	5830	5830	5830	0
423	20231228	114600	622889910	5830	5830	5830	5830	20
424	20231228	114500	622773310	5830	5830	5830	5830	2
425	20231228	114400	622761650	5830	5830	5830	5830	0
426	20231228	114300	622761650	5830	5830	5830	5830	10
427	20231228	114200	622703350	5800	5800	5800	5800	0
428	20231228	114100	622703350	5800	5800	5800	5800	0
429	20231228	114000	622703350	5800	5800	5800	5800	0
430	20231228	113900	622703350	5800	5820	5820	5800	2736
431	20231228	113800	606815290	5830	5830	5830	5830	0
432	20231228	113700	606815290	5830	5830	5830	5830	0
433	20231228	113600	606815290	5830	5830	5830	5830	380
434	20231228	113500	604599890	5840	5830	5840	5830	121
435	20231228	113400	603894450	5820	5820	5820	5820	15
436	20231228	113300	603807150	5820	5820	5820	5820	0
437	20231228	113200	603807150	5820	5830	5830	5820	41
438	20231228	113100	603568520	5830	5820	5830	5820	1000
439	20231228	113000	597738570	5820	5830	5830	5820	10
440	20231228	112900	597680320	5830	5830	5830	5830	106
441	20231228	112800	597062340	5830	5830	5830	5830	0
442	20231228	112700	597062340	5830	5830	5830	5830	0
443	20231228	112600	597062340	5830	5830	5830	5830	0
444	20231228	112500	597062340	5830	5820	5830	5820	33
445	20231228	112400	596869970	5820	5820	5820	5820	10
446	20231228	112300	596811770	5820	5820	5820	5820	10
447	20231228	112200	596753570	5830	5830	5830	5830	0
448	20231228	112100	596753570	5830	5830	5830	5830	1
449	20231228	112000	596747740	5800	5800	5800	5800	0
450	20231228	111900	596747740	5800	5800	5800	5800	0
451	20231228	111800	596747740	5800	5800	5800	5800	0
452	20231228	111700	596747740	5800	5820	5830	5800	3221
453	20231228	111600	578059300	5810	5830	5830	5810	120
454	20231228	111500	577361900	5830	5830	5830	5830	0
455	20231228	111400	577361900	5830	5830	5830	5830	100
456	20231228	111300	576778900	5830	5830	5830	5830	10
457	20231228	111200	576720600	5820	5820	5820	5820	573
458	20231228	111100	573385740	5820	5820	5820	5820	0
459	20231228	111000	573385740	5820	5820	5820	5820	391
460	20231228	110900	571110120	5820	5800	5820	5800	415
461	20231228	110800	568702720	5800	5800	5800	5800	201
462	20231228	110700	567536920	5800	5820	5820	5800	20
463	20231228	110600	567420900	5820	5820	5820	5820	1405
464	20231228	110500	559243800	5820	5820	5820	5820	235
465	20231228	110400	557876100	5810	5810	5810	5810	18
466	20231228	110300	557771520	5810	5810	5810	5810	1
467	20231228	110200	557765710	5810	5810	5810	5810	0
468	20231228	110100	557765710	5810	5810	5810	5810	500
469	20231228	110000	554860710	5810	5810	5810	5810	10
470	20231228	105900	554802610	5810	5810	5810	5810	2
471	20231228	105800	554790990	5810	5810	5810	5810	20
472	20231228	105700	554674790	5810	5810	5810	5810	1
473	20231228	105600	554668980	5810	5810	5810	5810	0
474	20231228	105500	554668980	5810	5810	5810	5810	0
475	20231228	105400	554668980	5810	5810	5810	5810	0
476	20231228	105300	554668980	5810	5810	5810	5810	1
477	20231228	105200	554663170	5790	5790	5790	5790	0
478	20231228	105100	554663170	5790	5790	5790	5790	0
479	20231228	105000	554663170	5790	5800	5800	5790	925
480	20231228	104900	549301940	5800	5800	5800	5800	1589
481	20231228	104800	540085740	5800	5800	5800	5800	0
482	20231228	104700	540085740	5800	5800	5800	5800	1
483	20231228	104600	540079940	5800	5800	5800	5800	1
484	20231228	104500	540074140	5800	5800	5800	5800	0
485	20231228	104400	540074140	5800	5790	5800	5790	57
486	20231228	104300	539743550	5800	5800	5800	5800	70
487	20231228	104200	539337550	5800	5800	5800	5800	233
488	20231228	104100	537986150	5810	5810	5810	5810	3
489	20231228	104000	537968720	5810	5800	5810	5790	1301
490	20231228	103900	530427940	5800	5800	5800	5800	50
491	20231228	103800	530137940	5820	5820	5820	5810	195
492	20231228	103700	529003480	5820	5810	5820	5810	202
493	20231228	103600	527829850	5810	5810	5810	5800	749
494	20231228	103500	523478320	5810	5810	5810	5810	20
495	20231228	103400	523362120	5810	5810	5810	5810	56
496	20231228	103300	523036760	5800	5800	5800	5800	82
497	20231228	103200	522561160	5800	5800	5800	5800	9
498	20231228	103100	522508960	5800	5800	5800	5800	2
499	20231228	103000	522497360	5800	5800	5800	5800	10
500	20231228	102900	522439360	5800	5810	5810	5800	8
501	20231228	102800	522392940	5810	5810	5810	5810	0
502	20231228	102700	522392940	5810	5810	5810	5810	9
503	20231228	102600	522340650	5780	5800	5800	5780	1000
504	20231228	102500	516559110	5810	5810	5810	5800	455
505	20231228	102400	513918560	5810	5810	5810	5810	0
506	20231228	102300	513918560	5810	5800	5810	5800	67
507	20231228	102200	513529790	5800	5800	5800	5800	0
508	20231228	102100	513529790	5800	5790	5800	5790	1753
509	20231228	102000	503363440	5800	5790	5800	5790	18
510	20231228	101900	503259050	5790	5790	5790	5790	203
511	20231228	101800	502083680	5790	5790	5790	5790	94
512	20231228	101700	501539420	5780	5780	5780	5780	161
513	20231228	101600	500608840	5780	5780	5780	5780	357
514	20231228	101500	498545380	5780	5770	5780	5770	9
515	20231228	101400	498493420	5780	5760	5780	5760	1141
516	20231228	101300	491898900	5780	5770	5780	5770	202
517	20231228	101200	490731530	5770	5770	5770	5770	374
518	20231228	101100	488573550	5760	5750	5770	5750	1178
519	20231228	101000	481798870	5750	5770	5770	5750	586
520	20231228	100900	478421380	5760	5760	5770	5760	75
521	20231228	100800	477989370	5760	5740	5770	5740	995
522	20231228	100700	472262930	5730	5730	5740	5720	497
523	20231228	100600	469413380	5730	5730	5730	5730	381
524	20231228	100500	467230250	5730	5730	5730	5730	184
525	20231228	100400	466175930	5730	5730	5730	5730	24
526	20231228	100300	466038410	5740	5750	5750	5730	152
527	20231228	100200	465167010	5730	5750	5750	5730	75
528	20231228	100100	464737020	5750	5740	5750	5730	1254
529	20231228	100000	457535470	5720	5780	5780	5710	13036
530	20231228	095900	382640380	5780	5790	5790	5780	1062
531	20231228	095800	376502000	5780	5780	5780	5780	53
532	20231228	095700	376195660	5780	5780	5780	5780	24
533	20231228	095600	376056940	5780	5790	5790	5780	976
534	20231228	095500	370414070	5800	5800	5810	5790	5210
535	20231228	095400	340232840	5800	5810	5810	5800	5074
536	20231228	095300	310802060	5810	5810	5830	5810	52
537	20231228	095200	310499900	5810	5810	5810	5810	0
538	20231228	095100	310499900	5810	5820	5830	5810	1735
539	20231228	095000	300418290	5810	5810	5810	5810	23
540	20231228	094900	300284660	5810	5820	5820	5810	90
541	20231228	094800	299761600	5820	5820	5830	5820	545
542	20231228	094700	296589600	5840	5820	5840	5820	25
543	20231228	094600	296444060	5840	5830	5840	5820	60
544	20231228	094500	296094150	5830	5830	5830	5820	33
545	20231228	094400	295901990	5810	5810	5810	5810	131
546	20231228	094300	295140880	5810	5820	5820	5810	361
547	20231228	094200	293040740	5830	5830	5830	5830	297
548	20231228	094100	291309230	5830	5830	5830	5830	0
549	20231228	094000	291309230	5830	5830	5830	5830	27
550	20231228	093900	291151820	5830	5840	5840	5830	1804
551	20231228	093800	280625520	5840	5850	5850	5840	213
552	20231228	093700	279381100	5840	5850	5850	5840	527
553	20231228	093600	276298380	5860	5850	5860	5850	74
554	20231228	093500	275864980	5870	5850	5870	5850	27
555	20231228	093400	275706950	5870	5850	5870	5850	224
556	20231228	093300	274394530	5860	5840	5860	5840	125
557	20231228	093200	273663510	5850	5840	5850	5840	25
558	20231228	093100	273517490	5840	5850	5850	5840	679
559	20231228	093000	269550320	5850	5860	5860	5850	24
560	20231228	092900	269409910	5850	5860	5860	5850	25
561	20231228	092800	269263650	5850	5860	5860	5850	834
562	20231228	092700	264384740	5860	5860	5860	5860	40
563	20231228	092600	264150340	5860	5860	5860	5860	6
564	20231228	092500	264115180	5860	5860	5860	5850	322
565	20231228	092400	262228500	5860	5840	5860	5840	673
566	20231228	092300	258285180	5850	5840	5850	5840	30
567	20231228	092200	258109910	5860	5840	5860	5840	825
568	20231228	092100	253277890	5840	5800	5840	5800	1339
569	20231228	092000	245467660	5830	5830	5830	5790	5371
570	20231228	091900	214276050	5800	5800	5830	5800	3694
571	20231228	091800	192752390	5800	5820	5820	5800	54
572	20231228	091700	192438590	5820	5830	5830	5790	1585
573	20231228	091600	183250050	5820	5830	5830	5820	123
574	20231228	091500	182533190	5820	5830	5830	5800	2174
575	20231228	091400	169906030	5820	5830	5830	5820	117
576	20231228	091300	169225080	5820	5820	5820	5820	25
577	20231228	091200	169079580	5830	5810	5830	5810	539
578	20231228	091100	165939660	5820	5820	5820	5820	324
579	20231228	091000	164053980	5820	5820	5820	5800	3725
580	20231228	090900	142441180	5820	5840	5840	5800	3834
581	20231228	090800	120126040	5840	5860	5860	5840	2481
582	20231228	090700	105613760	5860	5880	5880	5850	5570
583	20231228	090600	72943080	5880	5880	5890	5880	1861
584	20231228	090500	61995630	5880	5870	5880	5860	1243
585	20231228	090400	54694360	5880	5880	5880	5870	132
586	20231228	090300	53918690	5880	5870	5880	5860	263
587	20231228	090200	52375770	5870	5890	5890	5860	2085
588	20231228	090100	40116250	5890	5880	5910	5880	809
589	20231228	090000	35351160	5910	5890	5950	5890	5851