KissMeData/033530/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191600	1447407800	5940	5940	5940	5940	4539
3	20231228	191500	1447407800	5940	5940	5940	5940	0
4	20231228	191400	1447407800	5940	5940	5940	5940	0
5	20231228	191300	1447407800	5940	5940	5940	5940	0
6	20231228	191200	1447407800	5940	5940	5940	5940	0
7	20231228	191100	1447407800	5940	5940	5940	5940	0
8	20231228	191000	1447407800	5940	5940	5940	5940	0
9	20231228	190900	1447407800	5940	5940	5940	5940	0
10	20231228	190800	1447407800	5940	5940	5940	5940	0
11	20231228	190700	1447407800	5940	5940	5940	5940	0
12	20231228	190600	1447407800	5940	5940	5940	5940	0
13	20231228	190500	1447407800	5940	5940	5940	5940	0
14	20231228	190400	1447407800	5940	5940	5940	5940	0
15	20231228	190300	1447407800	5940	5940	5940	5940	0
16	20231228	190200	1447407800	5940	5940	5940	5940	0
17	20231228	190100	1447407800	5940	5940	5940	5940	0
18	20231228	190000	1447407800	5940	5940	5940	5940	0
19	20231228	185900	1447407800	5940	5940	5940	5940	0
20	20231228	185800	1447407800	5940	5940	5940	5940	0
21	20231228	185700	1447407800	5940	5940	5940	5940	0
22	20231228	185600	1447407800	5940	5940	5940	5940	0
23	20231228	185500	1447407800	5940	5940	5940	5940	0
24	20231228	185400	1447407800	5940	5940	5940	5940	0
25	20231228	185300	1447407800	5940	5940	5940	5940	0
26	20231228	185200	1447407800	5940	5940	5940	5940	0
27	20231228	185100	1447407800	5940	5940	5940	5940	0
28	20231228	185000	1447407800	5940	5940	5940	5940	0
29	20231228	184900	1447407800	5940	5940	5940	5940	0
30	20231228	184800	1447407800	5940	5940	5940	5940	0
31	20231228	184700	1447407800	5940	5940	5940	5940	0
32	20231228	184600	1447407800	5940	5940	5940	5940	4539
33	20231228	184500	1447407800	5940	5940	5940	5940	0
34	20231228	184400	1447407800	5940	5940	5940	5940	0
35	20231228	184300	1447407800	5940	5940	5940	5940	0
36	20231228	184200	1447407800	5940	5940	5940	5940	0
37	20231228	184100	1447407800	5940	5940	5940	5940	0
38	20231228	184000	1447407800	5940	5940	5940	5940	0
39	20231228	183900	1447407800	5940	5940	5940	5940	0
40	20231228	183800	1447407800	5940	5940	5940	5940	0
41	20231228	183700	1447407800	5940	5940	5940	5940	0
42	20231228	183600	1447407800	5940	5940	5940	5940	0
43	20231228	183500	1447407800	5940	5940	5940	5940	0
44	20231228	183400	1447407800	5940	5940	5940	5940	0
45	20231228	183300	1447407800	5940	5940	5940	5940	0
46	20231228	183200	1447407800	5940	5940	5940	5940	0
47	20231228	183100	1447407800	5940	5940	5940	5940	0
48	20231228	183000	1447407800	5940	5940	5940	5940	0
49	20231228	182900	1447407800	5940	5940	5940	5940	0
50	20231228	182800	1447407800	5940	5940	5940	5940	0
51	20231228	182700	1447407800	5940	5940	5940	5940	0
52	20231228	182600	1447407800	5940	5940	5940	5940	0
53	20231228	182500	1447407800	5940	5940	5940	5940	0
54	20231228	182400	1447407800	5940	5940	5940	5940	0
55	20231228	182300	1447407800	5940	5940	5940	5940	0
56	20231228	182200	1447407800	5940	5940	5940	5940	0
57	20231228	182100	1447407800	5940	5940	5940	5940	0
58	20231228	182000	1447407800	5940	5940	5940	5940	0
59	20231228	181900	1447407800	5940	5940	5940	5940	0
60	20231228	181800	1447407800	5940	5940	5940	5940	0
61	20231228	181700	1447407800	5940	5940	5940	5940	0
62	20231228	181600	1447407800	5940	5940	5940	5940	4539
63	20231228	181500	1447407800	5940	5940	5940	5940	0
64	20231228	181400	1447407800	5940	5940	5940	5940	0
65	20231228	181300	1447407800	5940	5940	5940	5940	0
66	20231228	181200	1447407800	5940	5940	5940	5940	0
67	20231228	181100	1447407800	5940	5940	5940	5940	0
68	20231228	181000	1447407800	5940	5940	5940	5940	0
69	20231228	180900	1447407800	5940	5940	5940	5940	0
70	20231228	180800	1447407800	5940	5940	5940	5940	0
71	20231228	180700	1447407800	5940	5940	5940	5940	0
72	20231228	180600	1447407800	5940	5940	5940	5940	0
73	20231228	180500	1447407800	5940	5940	5940	5940	0
74	20231228	180400	1447407800	5940	5940	5940	5940	0
75	20231228	180300	1447407800	5940	5940	5940	5940	0
76	20231228	180200	1447407800	5940	5940	5940	5940	0
77	20231228	180100	1447407800	5940	5940	5940	5940	0
78	20231228	180000	1447407800	5940	5940	5940	5940	0
79	20231228	175900	1447407800	5940	5940	5940	5940	0
80	20231228	175800	1447407800	5940	5940	5940	5940	0
81	20231228	175700	1447407800	5940	5940	5940	5940	0
82	20231228	175600	1447407800	5940	5940	5940	5940	0
83	20231228	175500	1447407800	5940	5940	5940	5940	0
84	20231228	175400	1447407800	5940	5940	5940	5940	0
85	20231228	175300	1447407800	5940	5940	5940	5940	0
86	20231228	175200	1447407800	5940	5940	5940	5940	0
87	20231228	175100	1447407800	5940	5940	5940	5940	0
88	20231228	175000	1447407800	5940	5940	5940	5940	0
89	20231228	174900	1447407800	5940	5940	5940	5940	0
90	20231228	174800	1447407800	5940	5940	5940	5940	0
91	20231228	174700	1447407800	5940	5940	5940	5940	0
92	20231228	174600	1447407800	5940	5940	5940	5940	4539
93	20231228	174500	1447407800	5940	5940	5940	5940	0
94	20231228	174400	1447407800	5940	5940	5940	5940	0
95	20231228	174300	1447407800	5940	5940	5940	5940	0
96	20231228	174200	1447407800	5940	5940	5940	5940	0
97	20231228	174100	1447407800	5940	5940	5940	5940	0
98	20231228	174000	1447407800	5940	5940	5940	5940	0
99	20231228	173900	1447407800	5940	5940	5940	5940	0
100	20231228	173800	1447407800	5940	5940	5940	5940	0
101	20231228	173700	1447407800	5940	5940	5940	5940	0
102	20231228	173600	1447407800	5940	5940	5940	5940	0
103	20231228	173500	1447407800	5940	5940	5940	5940	0
104	20231228	173400	1447407800	5940	5940	5940	5940	0
105	20231228	173300	1447407800	5940	5940	5940	5940	0
106	20231228	173200	1447407800	5940	5940	5940	5940	0
107	20231228	173100	1447407800	5940	5940	5940	5940	0
108	20231228	173000	1447407800	5940	5940	5940	5940	0
109	20231228	172900	1447407800	5940	5940	5940	5940	0
110	20231228	172800	1447407800	5940	5940	5940	5940	0
111	20231228	172700	1447407800	5940	5940	5940	5940	0
112	20231228	172600	1447407800	5940	5940	5940	5940	0
113	20231228	172500	1447407800	5940	5940	5940	5940	0
114	20231228	172400	1447407800	5940	5940	5940	5940	0
115	20231228	172300	1447407800	5940	5940	5940	5940	0
116	20231228	172200	1447407800	5940	5940	5940	5940	0
117	20231228	172100	1447407800	5940	5940	5940	5940	0
118	20231228	172000	1447407800	5940	5940	5940	5940	0
119	20231228	171900	1447407800	5940	5940	5940	5940	0
120	20231228	171800	1447407800	5940	5940	5940	5940	0
121	20231228	171700	1447407800	5940	5940	5940	5940	0
122	20231228	171600	1447407800	5940	5940	5940	5940	4539
123	20231228	171500	1447407800	5940	5940	5940	5940	0
124	20231228	171400	1447407800	5940	5940	5940	5940	0
125	20231228	171300	1447407800	5940	5940	5940	5940	0
126	20231228	171200	1447407800	5940	5940	5940	5940	0
127	20231228	171100	1447407800	5940	5940	5940	5940	0
128	20231228	171000	1447407800	5940	5940	5940	5940	0
129	20231228	170900	1447407800	5940	5940	5940	5940	0
130	20231228	170800	1447407800	5940	5940	5940	5940	0
131	20231228	170700	1447407800	5940	5940	5940	5940	0
132	20231228	170600	1447407800	5940	5940	5940	5940	0
133	20231228	170500	1447407800	5940	5940	5940	5940	0
134	20231228	170400	1447407800	5940	5940	5940	5940	0
135	20231228	170300	1447407800	5940	5940	5940	5940	0
136	20231228	170200	1447407800	5940	5940	5940	5940	0
137	20231228	170100	1447407800	5940	5940	5940	5940	0
138	20231228	170000	1447407800	5940	5940	5940	5940	0
139	20231228	165900	1447407800	5940	5940	5940	5940	0
140	20231228	165800	1447407800	5940	5940	5940	5940	0
141	20231228	165700	1447407800	5940	5940	5940	5940	0
142	20231228	165600	1447407800	5940	5940	5940	5940	0
143	20231228	165500	1447407800	5940	5940	5940	5940	0
144	20231228	165400	1447407800	5940	5940	5940	5940	0
145	20231228	165300	1447407800	5940	5940	5940	5940	0
146	20231228	165200	1447407800	5940	5940	5940	5940	0
147	20231228	165100	1447407800	5940	5940	5940	5940	0
148	20231228	165000	1447407800	5940	5940	5940	5940	0
149	20231228	164900	1447407800	5940	5940	5940	5940	0
150	20231228	164800	1447407800	5940	5940	5940	5940	0
151	20231228	164700	1447407800	5940	5940	5940	5940	0
152	20231228	164600	1447407800	5940	5940	5940	5940	4539
153	20231228	164500	1447407800	5940	5940	5940	5940	0
154	20231228	164400	1447407800	5940	5940	5940	5940	0
155	20231228	164300	1447407800	5940	5940	5940	5940	0
156	20231228	164200	1447407800	5940	5940	5940	5940	0
157	20231228	164100	1447407800	5940	5940	5940	5940	0
158	20231228	164000	1447407800	5940	5940	5940	5940	0
159	20231228	163900	1447407800	5940	5940	5940	5940	0
160	20231228	163800	1447407800	5940	5940	5940	5940	0
161	20231228	163700	1447407800	5940	5940	5940	5940	0
162	20231228	163600	1447407800	5940	5940	5940	5940	0
163	20231228	163500	1447407800	5940	5940	5940	5940	0
164	20231228	163400	1447407800	5940	5940	5940	5940	0
165	20231228	163300	1447407800	5940	5940	5940	5940	0
166	20231228	163200	1447407800	5940	5940	5940	5940	0
167	20231228	163100	1447407800	5940	5940	5940	5940	0
168	20231228	163000	1447407800	5940	5940	5940	5940	0
169	20231228	162900	1447407800	5940	5940	5940	5940	0
170	20231228	162800	1447407800	5940	5940	5940	5940	0
171	20231228	162700	1447407800	5940	5940	5940	5940	0
172	20231228	162600	1447407800	5940	5940	5940	5940	0
173	20231228	162500	1447407800	5940	5940	5940	5940	0
174	20231228	162400	1447407800	5940	5940	5940	5940	0
175	20231228	162300	1447407800	5940	5940	5940	5940	0
176	20231228	162200	1447407800	5940	5940	5940	5940	0
177	20231228	162100	1447407800	5940	5940	5940	5940	0
178	20231228	162000	1447407800	5940	5940	5940	5940	0
179	20231228	161900	1447407800	5940	5940	5940	5940	0
180	20231228	161800	1447407800	5940	5940	5940	5940	0
181	20231228	161700	1447407800	5940	5940	5940	5940	0
182	20231228	161600	1447407800	5940	5940	5940	5940	4539
183	20231228	161500	1447407800	5940	5940	5940	5940	0
184	20231228	161400	1447407800	5940	5940	5940	5940	0
185	20231228	161300	1447407800	5940	5940	5940	5940	0
186	20231228	161200	1447407800	5940	5940	5940	5940	0
187	20231228	161100	1447407800	5940	5940	5940	5940	0
188	20231228	161000	1447407800	5940	5940	5940	5940	0
189	20231228	160900	1447407800	5940	5940	5940	5940	0
190	20231228	160800	1447407800	5940	5940	5940	5940	0
191	20231228	160700	1447407800	5940	5940	5940	5940	0
192	20231228	160600	1447407800	5940	5940	5940	5940	0
193	20231228	160500	1447407800	5940	5940	5940	5940	0
194	20231228	160400	1447407800	5940	5940	5940	5940	0
195	20231228	160300	1447407800	5940	5940	5940	5940	0
196	20231228	160200	1447407800	5940	5940	5940	5940	0
197	20231228	160100	1447407800	5940	5940	5940	5940	0
198	20231228	160000	1447407800	5940	5940	5940	5940	0
199	20231228	155900	1447407800	5940	5940	5940	5940	0
200	20231228	155800	1447407800	5940	5940	5940	5940	0
201	20231228	155700	1447407800	5940	5940	5940	5940	0
202	20231228	155600	1447407800	5940	5940	5940	5940	0
203	20231228	155500	1447407800	5940	5940	5940	5940	0
204	20231228	155400	1447407800	5940	5940	5940	5940	0
205	20231228	155300	1447407800	5940	5940	5940	5940	0
206	20231228	155200	1447407800	5940	5940	5940	5940	0
207	20231228	155100	1447407800	5940	5940	5940	5940	0
208	20231228	155000	1447407800	5940	5940	5940	5940	0
209	20231228	154900	1447407800	5940	5940	5940	5940	0
210	20231228	154800	1447407800	5940	5940	5940	5940	0
211	20231228	154700	1447407800	5940	5940	5940	5940	0
212	20231228	154600	1447407800	5940	5940	5940	5940	4539
213	20231228	154500	1447407800	5940	5940	5940	5940	0
214	20231228	154400	1447407800	5940	5940	5940	5940	0
215	20231228	154300	1447407800	5940	5940	5940	5940	0
216	20231228	154200	1447407800	5940	5940	5940	5940	0
217	20231228	154100	1447407800	5940	5940	5940	5940	0
218	20231228	154000	1447407800	5940	5940	5940	5940	0
219	20231228	153900	1447407800	5940	5940	5940	5940	0
220	20231228	153800	1447407800	5940	5940	5940	5940	0
221	20231228	153700	1447407800	5940	5940	5940	5940	0
222	20231228	153600	1447407800	5940	5940	5940	5940	0
223	20231228	153500	1447407800	5940	5940	5940	5940	0
224	20231228	153400	1447407800	5940	5940	5940	5940	0
225	20231228	153300	1447407800	5940	5940	5940	5940	0
226	20231228	153200	1447407800	5940	5940	5940	5940	0
227	20231228	153100	1447407800	5940	5940	5940	5940	0
228	20231228	153000	1447407800	5940	5940	5940	5940	4539
229	20231228	152900	1420446140	5940	5940	5940	5940	0
230	20231228	152800	1420446140	5940	5940	5940	5940	0
231	20231228	152700	1420446140	5940	5940	5940	5940	0
232	20231228	152600	1420446140	5940	5940	5940	5940	0
233	20231228	152500	1420446140	5940	5940	5940	5940	0
234	20231228	152400	1420446140	5940	5940	5940	5940	0
235	20231228	152300	1420446140	5940	5940	5940	5940	0
236	20231228	152200	1420446140	5940	5940	5940	5940	0
237	20231228	152100	1420446140	5940	5940	5940	5940	0
238	20231228	152000	1420446140	5940	5940	5940	5940	0
239	20231228	151900	1420446140	5940	5910	5940	5860	3633
240	20231228	151800	1398948810	5910	5890	5910	5890	2308
241	20231228	151700	1385330510	5890	5890	5890	5890	201
242	20231228	151600	1384146620	5890	5870	5890	5860	1401
243	20231228	151500	1375919310	5870	5880	5880	5870	907
244	20231228	151400	1370594820	5880	5880	5880	5880	45
245	20231228	151300	1370330220	5880	5880	5880	5870	646
246	20231228	151200	1366537710	5890	5890	5890	5890	25
247	20231228	151100	1366390460	5890	5880	5890	5880	56
248	20231228	151000	1366060720	5890	5870	5890	5870	490
249	20231228	150900	1363184040	5890	5890	5890	5890	43
250	20231228	150800	1362930770	5890	5890	5890	5890	38
251	20231228	150700	1362706950	5870	5880	5880	5870	131
252	20231228	150600	1361937840	5890	5890	5890	5870	331
253	20231228	150500	1359991170	5900	5900	5900	5900	106
254	20231228	150400	1359365770	5900	5900	5900	5900	40
255	20231228	150300	1359129770	5900	5900	5900	5900	12
256	20231228	150200	1359058970	5900	5900	5900	5900	51
257	20231228	150100	1358758070	5900	5850	5900	5850	50
258	20231228	150000	1358463820	5860	5890	5900	5860	903
259	20231228	145900	1353164040	5890	5890	5890	5890	41
260	20231228	145800	1352922550	5890	5890	5890	5870	119
261	20231228	145700	1352223540	5890	5890	5890	5890	201
262	20231228	145600	1351039650	5900	5900	5900	5900	33
263	20231228	145500	1350844950	5900	5900	5900	5900	20
264	20231228	145400	1350726950	5910	5910	5910	5910	36
265	20231228	145300	1350514190	5910	5900	5910	5890	1433
266	20231228	145200	1342066050	5900	5900	5900	5900	228
267	20231228	145100	1340720850	5900	5910	5910	5900	30
268	20231228	145000	1340543770	5900	5900	5900	5900	830
269	20231228	144900	1335646770	5880	5910	5910	5880	349
270	20231228	144800	1333592250	5880	5880	5910	5870	5387
271	20231228	144700	1301908070	5880	5880	5880	5880	538
272	20231228	144600	1298744630	5880	5880	5880	5870	504
273	20231228	144500	1295781120	5880	5880	5880	5870	39
274	20231228	144400	1295551820	5880	5880	5880	5880	4
275	20231228	144300	1295528300	5880	5880	5880	5880	42
276	20231228	144200	1295281340	5870	5880	5880	5870	1378
277	20231228	144100	1287178710	5880	5880	5880	5880	6
278	20231228	144000	1287143430	5880	5860	5880	5860	801
279	20231228	143900	1282441540	5870	5870	5870	5860	149
280	20231228	143800	1281568320	5870	5860	5870	5860	31
281	20231228	143700	1281386360	5870	5870	5870	5870	33
282	20231228	143600	1281192650	5870	5870	5870	5850	8
283	20231228	143500	1281145710	5870	5870	5870	5870	34
284	20231228	143400	1280946130	5870	5870	5870	5870	10
285	20231228	143300	1280887430	5870	5870	5870	5870	42
286	20231228	143200	1280640890	5870	5870	5870	5870	9
287	20231228	143100	1280588060	5870	5870	5870	5870	30
288	20231228	143000	1280411960	5870	5860	5870	5850	996
289	20231228	142900	1274583120	5860	5860	5860	5860	3
290	20231228	142800	1274565540	5860	5860	5860	5850	92
291	20231228	142700	1274026450	5860	5860	5860	5860	6
292	20231228	142600	1273991290	5850	5860	5860	5850	205
293	20231228	142500	1272791660	5860	5860	5860	5860	7
294	20231228	142400	1272750640	5860	5860	5860	5860	31
295	20231228	142300	1272568980	5850	5860	5860	5850	193
296	20231228	142200	1271439530	5860	5860	5860	5860	6
297	20231228	142100	1271404370	5860	5860	5860	5860	35
298	20231228	142000	1271199270	5850	5860	5860	5850	238
299	20231228	141900	1269806860	5860	5860	5860	5860	41
300	20231228	141800	1269566600	5850	5850	5850	5850	82
301	20231228	141700	1269086900	5850	5860	5860	5840	327
302	20231228	141600	1267176330	5860	5860	5860	5860	35
303	20231228	141500	1266971230	5860	5860	5860	5860	110
304	20231228	141400	1266326630	5860	5860	5860	5860	44
305	20231228	141300	1266068790	5860	5860	5860	5860	11
306	20231228	141200	1266004330	5860	5850	5860	5850	58
307	20231228	141100	1265664680	5850	5850	5850	5840	126
308	20231228	141000	1264928230	5850	5850	5850	5850	101
309	20231228	140900	1264337380	5850	5850	5850	5850	36
310	20231228	140800	1264126780	5860	5860	5860	5850	141
311	20231228	140700	1263301880	5860	5860	5860	5860	37
312	20231228	140600	1263085060	5860	5850	5860	5850	103
313	20231228	140500	1262482480	5860	5860	5860	5840	147
314	20231228	140400	1261623160	5860	5850	5860	5850	247
315	20231228	140300	1260176180	5850	5860	5860	5850	162
316	20231228	140200	1259228420	5860	5840	5860	5840	219
317	20231228	140100	1257948720	5860	5860	5860	5860	9
318	20231228	140000	1257895980	5860	5860	5860	5860	31
319	20231228	135900	1257714320	5860	5860	5860	5840	206
320	20231228	135800	1256511160	5860	5860	5860	5840	216
321	20231228	135700	1255248220	5860	5860	5860	5860	35
322	20231228	135600	1255043120	5860	5860	5860	5860	3
323	20231228	135500	1255025540	5840	5860	5860	5840	213
324	20231228	135400	1253780540	5860	5850	5860	5850	7
325	20231228	135300	1253739530	5860	5860	5860	5860	45
326	20231228	135200	1253475830	5860	5860	5860	5840	247
327	20231228	135100	1252032590	5860	5860	5860	5860	8
328	20231228	135000	1251985710	5860	5860	5860	5860	32
329	20231228	134900	1251798190	5840	5840	5860	5840	443
330	20231228	134800	1249210910	5840	5860	5860	5840	828
331	20231228	134700	1244374570	5870	5850	5870	5840	276
332	20231228	134600	1242762340	5870	5870	5870	5850	94
333	20231228	134500	1242211940	5870	5870	5870	5870	84
334	20231228	134400	1241718860	5870	5870	5870	5870	57
335	20231228	134300	1241384270	5870	5880	5880	5870	309
336	20231228	134200	1239569640	5880	5880	5880	5870	169
337	20231228	134100	1238577510	5870	5870	5870	5870	337
338	20231228	134000	1236599320	5870	5860	5870	5860	1244
339	20231228	133900	1229309430	5850	5840	5850	5840	204
340	20231228	133800	1228116090	5830	5860	5860	5830	195
341	20231228	133700	1226977640	5860	5860	5860	5860	8
342	20231228	133600	1226930760	5860	5860	5860	5860	31
343	20231228	133500	1226749100	5860	5860	5860	5830	273
344	20231228	133400	1225156040	5860	5860	5860	5820	238
345	20231228	133300	1223769360	5860	5850	5860	5850	65
346	20231228	133200	1223389080	5850	5820	5850	5820	522
347	20231228	133100	1220350380	5850	5840	5850	5830	5172
348	20231228	133000	1190185460	5840	5860	5860	5840	122
349	20231228	132900	1189472860	5860	5860	5870	5840	336
350	20231228	132800	1187509750	5860	5860	5860	5860	37
351	20231228	132700	1187292930	5860	5860	5860	5860	43
352	20231228	132600	1187040950	5840	5870	5870	5840	386
353	20231228	132500	1184783010	5870	5870	5870	5870	8
354	20231228	132400	1184736050	5860	5870	5870	5860	285
355	20231228	132300	1183065530	5870	5870	5870	5870	189
356	20231228	132200	1181956100	5870	5870	5870	5870	54
357	20231228	132100	1181639120	5870	5870	5870	5870	10
358	20231228	132000	1181580420	5870	5870	5870	5860	236
359	20231228	131900	1180195110	5870	5870	5870	5870	41
360	20231228	131800	1179954440	5870	5860	5870	5860	312
361	20231228	131700	1178125390	5860	5860	5860	5860	38
362	20231228	131600	1177902710	5860	5860	5860	5840	271
363	20231228	131500	1176318870	5860	5860	5860	5860	30
364	20231228	131400	1176143070	5860	5860	5860	5840	23
365	20231228	131300	1176008570	5860	5860	5860	5850	3414
366	20231228	131200	1156035530	5860	5860	5860	5860	237
367	20231228	131100	1154646710	5860	5870	5870	5860	92
368	20231228	131000	1154106690	5870	5870	5870	5860	41
369	20231228	130900	1153866080	5850	5870	5870	5850	11
370	20231228	130800	1153801530	5870	5870	5870	5870	125
371	20231228	130700	1153067780	5870	5870	5870	5870	33
372	20231228	130600	1152874070	5870	5870	5870	5870	45
373	20231228	130500	1152609920	5870	5870	5870	5870	212
374	20231228	130400	1151365480	5870	5870	5870	5850	864
375	20231228	130300	1146310900	5870	5870	5870	5850	100
376	20231228	130200	1145724940	5870	5870	5870	5870	12
377	20231228	130100	1145654500	5870	5870	5870	5870	43
378	20231228	130000	1145402090	5860	5870	5870	5860	174
379	20231228	125900	1144382070	5870	5870	5870	5870	0
380	20231228	125800	1144382070	5870	5870	5870	5870	1
381	20231228	125700	1144376200	5860	5880	5880	5860	12
382	20231228	125600	1144305660	5880	5880	5880	5880	130
383	20231228	125500	1143541260	5880	5850	5880	5850	7
384	20231228	125400	1143500130	5880	5880	5880	5880	2
385	20231228	125300	1143488370	5880	5870	5880	5870	1572
386	20231228	125200	1134250530	5850	5870	5870	5850	801
387	20231228	125100	1129564660	5850	5860	5870	5850	201
388	20231228	125000	1128388780	5870	5870	5870	5850	302
389	20231228	124900	1126621050	5870	5870	5870	5870	1
390	20231228	124800	1126615180	5850	5850	5850	5850	0
391	20231228	124700	1126615180	5850	5850	5850	5850	1400
392	20231228	124600	1118425180	5850	5850	5850	5850	300
393	20231228	124500	1116670180	5850	5870	5870	5850	323
394	20231228	124400	1114780170	5870	5870	5870	5870	7
395	20231228	124300	1114739080	5850	5850	5850	5850	0
396	20231228	124200	1114739080	5850	5850	5850	5850	0
397	20231228	124100	1114739080	5850	5850	5850	5850	2
398	20231228	124000	1114727380	5850	5860	5860	5850	192
399	20231228	123900	1113604080	5860	5860	5860	5860	200
400	20231228	123800	1112432080	5870	5860	5870	5860	63
401	20231228	123700	1112062400	5870	5870	5870	5870	0
402	20231228	123600	1112062400	5870	5870	5870	5870	0
403	20231228	123500	1112062400	5870	5870	5870	5870	130
404	20231228	123400	1111299300	5860	5860	5860	5860	118
405	20231228	123300	1110607820	5860	5850	5860	5850	11
406	20231228	123200	1110543370	5850	5850	5850	5850	127
407	20231228	123100	1109800420	5850	5850	5850	5850	0
408	20231228	123000	1109800420	5850	5850	5850	5850	100
409	20231228	122900	1109215420	5850	5860	5860	5850	163
410	20231228	122800	1108261740	5850	5850	5850	5850	0
411	20231228	122700	1108261740	5850	5850	5850	5850	0
412	20231228	122600	1108261740	5850	5870	5870	5850	116
413	20231228	122500	1107581960	5870	5870	5870	5870	2
414	20231228	122400	1107570220	5850	5850	5850	5850	0
415	20231228	122300	1107570220	5850	5860	5860	5850	208
416	20231228	122200	1106352740	5860	5860	5860	5860	19
417	20231228	122100	1106241400	5850	5860	5860	5850	21
418	20231228	122000	1106118540	5840	5860	5860	5840	965
419	20231228	121900	1100473040	5850	5850	5850	5850	0
420	20231228	121800	1100473040	5850	5850	5850	5850	0
421	20231228	121700	1100473040	5850	5850	5850	5850	9
422	20231228	121600	1100420390	5880	5880	5880	5880	36
423	20231228	121500	1100208710	5880	5850	5880	5850	371
424	20231228	121400	1098038330	5850	5850	5850	5850	0
425	20231228	121300	1098038330	5850	5850	5850	5850	0
426	20231228	121200	1098038330	5850	5850	5850	5850	23
427	20231228	121100	1097903780	5850	5850	5850	5850	2
428	20231228	121000	1097892080	5880	5880	5880	5880	10
429	20231228	120900	1097833280	5850	5850	5850	5850	71
430	20231228	120800	1097417930	5850	5850	5850	5850	0
431	20231228	120700	1097417930	5850	5850	5850	5850	106
432	20231228	120600	1096797830	5890	5890	5890	5890	1
433	20231228	120500	1096791940	5890	5890	5890	5890	50
434	20231228	120400	1096497440	5840	5880	5890	5840	359
435	20231228	120300	1094387560	5870	5870	5870	5870	0
436	20231228	120200	1094387560	5870	5870	5870	5870	0
437	20231228	120100	1094387560	5870	5840	5870	5840	66
438	20231228	120000	1094001130	5870	5870	5870	5870	77
439	20231228	115900	1093549140	5840	5840	5840	5840	0
440	20231228	115800	1093549140	5840	5840	5840	5840	252
441	20231228	115700	1092077460	5840	5850	5870	5840	80
442	20231228	115600	1091608720	5840	5840	5840	5840	160
443	20231228	115500	1090674320	5840	5840	5870	5840	151
444	20231228	115400	1089791050	5860	5860	5860	5860	85
445	20231228	115300	1089292950	5840	5860	5860	5830	4608
446	20231228	115200	1062362430	5860	5860	5860	5860	114
447	20231228	115100	1061694390	5860	5880	5880	5860	110
448	20231228	115000	1061047790	5880	5880	5880	5880	0
449	20231228	114900	1061047790	5880	5880	5880	5860	139
450	20231228	114800	1060233210	5880	5880	5880	5880	2
451	20231228	114700	1060221450	5880	5880	5880	5880	2
452	20231228	114600	1060209690	5860	5870	5870	5860	459
453	20231228	114500	1057518610	5870	5870	5870	5870	0
454	20231228	114400	1057518610	5870	5870	5870	5870	0
455	20231228	114300	1057518610	5870	5870	5870	5870	0
456	20231228	114200	1057518610	5870	5890	5890	5870	277
457	20231228	114100	1055892500	5870	5880	5880	5870	332
458	20231228	114000	1053942700	5890	5890	5890	5890	4
459	20231228	113900	1053919140	5890	5890	5890	5890	69
460	20231228	113800	1053512730	5880	5880	5880	5880	38
461	20231228	113700	1053289290	5870	5870	5870	5870	9
462	20231228	113600	1053236460	5870	5870	5880	5860	994
463	20231228	113500	1047407160	5870	5880	5880	5870	22
464	20231228	113400	1047277850	5880	5880	5880	5880	2
465	20231228	113300	1047266090	5870	5890	5890	5870	280
466	20231228	113200	1045619270	5890	5890	5890	5890	617
467	20231228	113100	1041985140	5890	5890	5890	5890	24
468	20231228	113000	1041843780	5880	5890	5890	5880	488
469	20231228	112900	1038972190	5890	5900	5900	5890	251
470	20231228	112800	1037491800	5910	5910	5910	5910	170
471	20231228	112700	1036487100	5910	5870	5910	5870	26
472	20231228	112600	1036334440	5910	5870	5910	5870	736
473	20231228	112500	1031989850	5860	5860	5860	5860	2
474	20231228	112400	1031978130	5860	5870	5870	5860	286
475	20231228	112300	1030301290	5870	5880	5880	5870	58
476	20231228	112200	1029960430	5880	5870	5880	5870	70
477	20231228	112100	1029549030	5870	5860	5870	5860	306
478	20231228	112000	1027754840	5860	5860	5860	5860	0
479	20231228	111900	1027754840	5860	5870	5870	5860	250
480	20231228	111800	1026288250	5860	5860	5860	5860	0
481	20231228	111700	1026288250	5860	5870	5870	5860	515
482	20231228	111600	1023270320	5880	5890	5890	5870	79
483	20231228	111500	1022806020	5870	5870	5870	5870	0
484	20231228	111400	1022806020	5870	5870	5870	5870	164
485	20231228	111300	1021843340	5870	5870	5870	5870	5
486	20231228	111200	1021813990	5870	5870	5870	5870	0
487	20231228	111100	1021813990	5870	5910	5910	5870	1233
488	20231228	111000	1014544700	5910	5910	5910	5910	640
489	20231228	110900	1010762300	5910	5870	5930	5870	1438
490	20231228	110800	1002263220	5860	5860	5860	5860	70
491	20231228	110700	1001853020	5860	5860	5860	5860	30
492	20231228	110600	1001677220	5870	5870	5870	5870	1
493	20231228	110500	1001671350	5860	5870	5870	5860	156
494	20231228	110400	1000757140	5870	5870	5870	5870	10
495	20231228	110300	1000698440	5870	5870	5870	5870	5
496	20231228	110200	1000669090	5870	5860	5870	5860	231
497	20231228	110100	999315420	5860	5860	5860	5860	154
498	20231228	110000	998412980	5860	5860	5860	5860	0
499	20231228	105900	998412980	5860	5870	5880	5860	391
500	20231228	105800	996117200	5870	5870	5870	5870	4
501	20231228	105700	996093720	5850	5850	5850	5850	0
502	20231228	105600	996093720	5850	5860	5860	5850	127
503	20231228	105500	995349700	5860	5870	5870	5860	60
504	20231228	105400	994997510	5870	5860	5870	5860	235
505	20231228	105300	993619930	5850	5850	5850	5850	290
506	20231228	105200	991923430	5870	5870	5870	5870	0
507	20231228	105100	991923430	5870	5860	5870	5860	89
508	20231228	105000	991401720	5840	5860	5860	5840	57
509	20231228	104900	991068400	5830	5830	5840	5830	630
510	20231228	104800	987394380	5830	5870	5870	5830	4121
511	20231228	104700	963277410	5870	5870	5870	5870	0
512	20231228	104600	963277410	5870	5880	5880	5870	680
513	20231228	104500	959284940	5880	5880	5880	5880	0
514	20231228	104400	959284940	5880	5880	5890	5880	44
515	20231228	104300	959026120	5870	5890	5890	5870	72
516	20231228	104200	958603400	5880	5880	5880	5880	28
517	20231228	104100	958438760	5880	5880	5880	5870	65
518	20231228	104000	958056570	5870	5880	5880	5870	195
519	20231228	103900	956911320	5880	5880	5880	5880	17
520	20231228	103800	956811360	5870	5890	5890	5870	419
521	20231228	103700	954347630	5890	5890	5890	5890	90
522	20231228	103600	953817530	5890	5890	5890	5890	119
523	20231228	103500	953116620	5900	5900	5900	5900	5
524	20231228	103400	953087120	5890	5900	5900	5890	1212
525	20231228	103300	945944310	5890	5900	5900	5890	165
526	20231228	103200	944972410	5880	5880	5880	5880	0
527	20231228	103100	944972410	5880	5890	5890	5880	53
528	20231228	103000	944660760	5900	5900	5900	5880	295
529	20231228	102900	942923160	5900	5900	5900	5900	11
530	20231228	102800	942858260	5870	5860	5870	5860	336
531	20231228	102700	940885990	5860	5890	5900	5860	470
532	20231228	102600	938122670	5890	5890	5890	5890	9
533	20231228	102500	938069660	5860	5880	5880	5860	2026
534	20231228	102400	926175390	5890	5890	5890	5890	9
535	20231228	102300	926122380	5900	5870	5900	5870	285
536	20231228	102200	924448520	5900	5880	5900	5880	1073
537	20231228	102100	918139180	5880	5900	5900	5880	241
538	20231228	102000	916719980	5930	5910	5930	5910	110
539	20231228	101900	916068340	5900	5930	5930	5900	4336
540	20231228	101800	890422940	5940	5940	5940	5940	2302
541	20231228	101700	876749060	5940	5950	5950	5940	351
542	20231228	101600	874663430	5950	5960	5960	5950	413
543	20231228	101500	872205410	5960	5960	5960	5960	58
544	20231228	101400	871859730	5960	5960	5960	5960	5
545	20231228	101300	871829930	5970	5960	5970	5950	510
546	20231228	101200	868792100	5960	5960	5960	5960	883
547	20231228	101100	863529420	5960	5950	5960	5940	848
548	20231228	101000	858486890	5950	5950	5950	5940	536
549	20231228	100900	855297700	5950	5940	5950	5940	939
550	20231228	100800	849717850	5930	5930	5940	5930	311
551	20231228	100700	847870620	5930	5930	5930	5930	243
552	20231228	100600	846429630	5940	5940	5940	5940	5
553	20231228	100500	846399930	5940	5950	5950	5940	666
554	20231228	100400	842439840	5940	5940	5950	5940	235
555	20231228	100300	841043840	5940	5940	5940	5940	327
556	20231228	100200	839101460	5930	5930	5930	5930	703
557	20231228	100100	834932670	5920	5920	5920	5920	251
558	20231228	100000	833446750	5920	5930	5930	5920	195
559	20231228	095900	832292340	5940	5920	5940	5920	54
560	20231228	095800	831972580	5920	5940	5940	5920	1724
561	20231228	095700	821738120	5940	5950	5950	5940	312
562	20231228	095600	819883720	5940	5960	5970	5940	895
563	20231228	095500	814559260	5970	5970	5970	5960	227
564	20231228	095400	813206070	5960	5960	5960	5960	910
565	20231228	095300	807782470	5960	5960	5960	5960	31
566	20231228	095200	807597710	5970	5930	5970	5930	4278
567	20231228	095100	782124450	5920	5910	5920	5900	1151
568	20231228	095000	775319810	5910	5920	5920	5910	653
569	20231228	094900	771459580	5920	5920	5920	5920	150
570	20231228	094800	770571580	5920	5930	5930	5910	966
571	20231228	094700	764855210	5920	5930	5930	5920	437
572	20231228	094600	762267660	5930	5920	5930	5920	194
573	20231228	094500	761118970	5920	5920	5930	5920	998
574	20231228	094400	755210500	5920	5930	5930	5920	382
575	20231228	094300	752949020	5930	5920	5930	5920	39
576	20231228	094200	752717850	5920	5910	5930	5910	127
577	20231228	094100	751966970	5910	5930	5930	5910	348
578	20231228	094000	749908290	5930	5940	5950	5930	322
579	20231228	093900	747993920	5940	5910	5940	5910	169
580	20231228	093800	746992470	5910	5900	5910	5900	1015
581	20231228	093700	741000830	5910	5920	5920	5910	651
582	20231228	093600	737151830	5930	5940	5950	5930	2215
583	20231228	093500	724007950	5950	5950	5950	5950	262
584	20231228	093400	722449050	5960	5980	5980	5960	6
585	20231228	093300	722413230	5950	5950	5980	5950	1014
586	20231228	093200	716379540	5950	5960	5970	5950	4086
587	20231228	093100	692041130	5970	5950	5970	5940	1898
588	20231228	093000	680743920	5950	5940	5950	5940	318
589	20231228	092900	678853730	5950	5960	5970	5950	1008
590	20231228	092800	672849720	5950	5950	5950	5950	256
591	20231228	092700	671326520	5950	5930	5950	5930	159
592	20231228	092600	670381840	5930	5920	5930	5900	2891
593	20231228	092500	653291980	5930	5930	5930	5910	1543
594	20231228	092400	644150980	5940	5960	5960	5940	606
595	20231228	092300	640546760	5960	5960	5960	5950	1419
596	20231228	092200	632092990	5960	5980	5980	5960	789
597	20231228	092100	627388830	5960	5980	5990	5960	1325
598	20231228	092000	619465260	5980	5980	5990	5980	1613
599	20231228	091900	609813730	5970	5970	6000	5960	2767
600	20231228	091800	593271030	5970	6000	6000	5970	3079
601	20231228	091700	574826080	6000	6000	6030	5990	5229
602	20231228	091600	543413030	6000	5970	6000	5960	1920
603	20231228	091500	531910350	5970	6000	6010	5970	6654
604	20231228	091400	492019360	6000	6010	6010	5990	3417
605	20231228	091300	471499230	6010	6000	6010	5990	3909
606	20231228	091200	448037590	6000	6020	6080	5960	21436
607	20231228	091100	318628980	6010	5920	6010	5910	18433
608	20231228	091000	208556470	5940	5930	5940	5910	7780
609	20231228	090900	162450570	5940	5920	5950	5910	8419
610	20231228	090800	112481070	5920	5900	5940	5900	4688
611	20231228	090700	84713060	5910	5950	5950	5890	3930
612	20231228	090600	61515430	5910	5850	5950	5840	2406
613	20231228	090500	47280670	5890	5830	5890	5830	5161
614	20231228	090400	17124670	5830	5790	5830	5790	1046
615	20231228	090300	11041940	5790	5800	5800	5790	52
616	20231228	090200	10740840	5750	5750	5750	5750	0
617	20231228	090100	10740840	5750	5780	5780	5750	1605
618	20231228	090000	1494600	5820	5820	5820	5780	257