KissMeData/000680/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183200	826003900	4255	4255	4255	4255	11471
3	20231228	183100	826003900	4255	4255	4255	4255	0
4	20231228	183000	826003900	4255	4255	4255	4255	0
5	20231228	182900	826003900	4255	4255	4255	4255	0
6	20231228	182800	826003900	4255	4255	4255	4255	0
7	20231228	182700	826003900	4255	4255	4255	4255	0
8	20231228	182600	826003900	4255	4255	4255	4255	0
9	20231228	182500	826003900	4255	4255	4255	4255	0
10	20231228	182400	826003900	4255	4255	4255	4255	0
11	20231228	182300	826003900	4255	4255	4255	4255	0
12	20231228	182200	826003900	4255	4255	4255	4255	0
13	20231228	182100	826003900	4255	4255	4255	4255	0
14	20231228	182000	826003900	4255	4255	4255	4255	0
15	20231228	181900	826003900	4255	4255	4255	4255	0
16	20231228	181800	826003900	4255	4255	4255	4255	0
17	20231228	181700	826003900	4255	4255	4255	4255	0
18	20231228	181600	826003900	4255	4255	4255	4255	0
19	20231228	181500	826003900	4255	4255	4255	4255	0
20	20231228	181400	826003900	4255	4255	4255	4255	0
21	20231228	181300	826003900	4255	4255	4255	4255	0
22	20231228	181200	826003900	4255	4255	4255	4255	0
23	20231228	181100	826003900	4255	4255	4255	4255	0
24	20231228	181000	826003900	4255	4255	4255	4255	0
25	20231228	180900	826003900	4255	4255	4255	4255	0
26	20231228	180800	826003900	4255	4255	4255	4255	0
27	20231228	180700	826003900	4255	4255	4255	4255	0
28	20231228	180600	826003900	4255	4255	4255	4255	0
29	20231228	180500	826003900	4255	4255	4255	4255	0
30	20231228	180400	826003900	4255	4255	4255	4255	0
31	20231228	180300	826003900	4255	4255	4255	4255	0
32	20231228	180200	826003900	4255	4255	4255	4255	11471
33	20231228	180100	826003900	4255	4255	4255	4255	0
34	20231228	180000	826003900	4255	4255	4255	4255	0
35	20231228	175900	826003900	4255	4255	4255	4255	0
36	20231228	175800	826003900	4255	4255	4255	4255	0
37	20231228	175700	826003900	4255	4255	4255	4255	0
38	20231228	175600	826003900	4255	4255	4255	4255	0
39	20231228	175500	826003900	4255	4255	4255	4255	0
40	20231228	175400	826003900	4255	4255	4255	4255	0
41	20231228	175300	826003900	4255	4255	4255	4255	0
42	20231228	175200	826003900	4255	4255	4255	4255	0
43	20231228	175100	826003900	4255	4255	4255	4255	0
44	20231228	175000	826003900	4255	4255	4255	4255	0
45	20231228	174900	826003900	4255	4255	4255	4255	0
46	20231228	174800	826003900	4255	4255	4255	4255	0
47	20231228	174700	826003900	4255	4255	4255	4255	0
48	20231228	174600	826003900	4255	4255	4255	4255	0
49	20231228	174500	826003900	4255	4255	4255	4255	0
50	20231228	174400	826003900	4255	4255	4255	4255	0
51	20231228	174300	826003900	4255	4255	4255	4255	0
52	20231228	174200	826003900	4255	4255	4255	4255	0
53	20231228	174100	826003900	4255	4255	4255	4255	0
54	20231228	174000	826003900	4255	4255	4255	4255	0
55	20231228	173900	826003900	4255	4255	4255	4255	0
56	20231228	173800	826003900	4255	4255	4255	4255	0
57	20231228	173700	826003900	4255	4255	4255	4255	0
58	20231228	173600	826003900	4255	4255	4255	4255	0
59	20231228	173500	826003900	4255	4255	4255	4255	0
60	20231228	173400	826003900	4255	4255	4255	4255	0
61	20231228	173300	826003900	4255	4255	4255	4255	0
62	20231228	173200	826003900	4255	4255	4255	4255	11471
63	20231228	173100	826003900	4255	4255	4255	4255	0
64	20231228	173000	826003900	4255	4255	4255	4255	0
65	20231228	172900	826003900	4255	4255	4255	4255	0
66	20231228	172800	826003900	4255	4255	4255	4255	0
67	20231228	172700	826003900	4255	4255	4255	4255	0
68	20231228	172600	826003900	4255	4255	4255	4255	0
69	20231228	172500	826003900	4255	4255	4255	4255	0
70	20231228	172400	826003900	4255	4255	4255	4255	0
71	20231228	172300	826003900	4255	4255	4255	4255	0
72	20231228	172200	826003900	4255	4255	4255	4255	0
73	20231228	172100	826003900	4255	4255	4255	4255	0
74	20231228	172000	826003900	4255	4255	4255	4255	0
75	20231228	171900	826003900	4255	4255	4255	4255	0
76	20231228	171800	826003900	4255	4255	4255	4255	0
77	20231228	171700	826003900	4255	4255	4255	4255	0
78	20231228	171600	826003900	4255	4255	4255	4255	0
79	20231228	171500	826003900	4255	4255	4255	4255	0
80	20231228	171400	826003900	4255	4255	4255	4255	0
81	20231228	171300	826003900	4255	4255	4255	4255	0
82	20231228	171200	826003900	4255	4255	4255	4255	0
83	20231228	171100	826003900	4255	4255	4255	4255	0
84	20231228	171000	826003900	4255	4255	4255	4255	0
85	20231228	170900	826003900	4255	4255	4255	4255	0
86	20231228	170800	826003900	4255	4255	4255	4255	0
87	20231228	170700	826003900	4255	4255	4255	4255	0
88	20231228	170600	826003900	4255	4255	4255	4255	0
89	20231228	170500	826003900	4255	4255	4255	4255	0
90	20231228	170400	826003900	4255	4255	4255	4255	0
91	20231228	170300	826003900	4255	4255	4255	4255	0
92	20231228	170200	826003900	4255	4255	4255	4255	11471
93	20231228	170100	826003900	4255	4255	4255	4255	0
94	20231228	170000	826003900	4255	4255	4255	4255	0
95	20231228	165900	826003900	4255	4255	4255	4255	0
96	20231228	165800	826003900	4255	4255	4255	4255	0
97	20231228	165700	826003900	4255	4255	4255	4255	0
98	20231228	165600	826003900	4255	4255	4255	4255	0
99	20231228	165500	826003900	4255	4255	4255	4255	0
100	20231228	165400	826003900	4255	4255	4255	4255	0
101	20231228	165300	826003900	4255	4255	4255	4255	0
102	20231228	165200	826003900	4255	4255	4255	4255	0
103	20231228	165100	826003900	4255	4255	4255	4255	0
104	20231228	165000	826003900	4255	4255	4255	4255	0
105	20231228	164900	826003900	4255	4255	4255	4255	0
106	20231228	164800	826003900	4255	4255	4255	4255	0
107	20231228	164700	826003900	4255	4255	4255	4255	0
108	20231228	164600	826003900	4255	4255	4255	4255	0
109	20231228	164500	826003900	4255	4255	4255	4255	0
110	20231228	164400	826003900	4255	4255	4255	4255	0
111	20231228	164300	826003900	4255	4255	4255	4255	0
112	20231228	164200	826003900	4255	4255	4255	4255	0
113	20231228	164100	826003900	4255	4255	4255	4255	0
114	20231228	164000	826003900	4255	4255	4255	4255	0
115	20231228	163900	826003900	4255	4255	4255	4255	0
116	20231228	163800	826003900	4255	4255	4255	4255	0
117	20231228	163700	826003900	4255	4255	4255	4255	0
118	20231228	163600	826003900	4255	4255	4255	4255	0
119	20231228	163500	826003900	4255	4255	4255	4255	0
120	20231228	163400	826003900	4255	4255	4255	4255	0
121	20231228	163300	826003900	4255	4255	4255	4255	0
122	20231228	163200	826003900	4255	4255	4255	4255	11471
123	20231228	163100	826003900	4255	4255	4255	4255	0
124	20231228	163000	826003900	4255	4255	4255	4255	0
125	20231228	162900	826003900	4255	4255	4255	4255	0
126	20231228	162800	826003900	4255	4255	4255	4255	0
127	20231228	162700	826003900	4255	4255	4255	4255	0
128	20231228	162600	826003900	4255	4255	4255	4255	0
129	20231228	162500	826003900	4255	4255	4255	4255	0
130	20231228	162400	826003900	4255	4255	4255	4255	0
131	20231228	162300	826003900	4255	4255	4255	4255	0
132	20231228	162200	826003900	4255	4255	4255	4255	0
133	20231228	162100	826003900	4255	4255	4255	4255	0
134	20231228	162000	826003900	4255	4255	4255	4255	0
135	20231228	161900	826003900	4255	4255	4255	4255	0
136	20231228	161800	826003900	4255	4255	4255	4255	0
137	20231228	161700	826003900	4255	4255	4255	4255	0
138	20231228	161600	826003900	4255	4255	4255	4255	0
139	20231228	161500	826003900	4255	4255	4255	4255	0
140	20231228	161400	826003900	4255	4255	4255	4255	0
141	20231228	161300	826003900	4255	4255	4255	4255	0
142	20231228	161200	826003900	4255	4255	4255	4255	0
143	20231228	161100	826003900	4255	4255	4255	4255	0
144	20231228	161000	826003900	4255	4255	4255	4255	0
145	20231228	160900	826003900	4255	4255	4255	4255	0
146	20231228	160800	826003900	4255	4255	4255	4255	0
147	20231228	160700	826003900	4255	4255	4255	4255	0
148	20231228	160600	826003900	4255	4255	4255	4255	0
149	20231228	160500	826003900	4255	4255	4255	4255	0
150	20231228	160400	826003900	4255	4255	4255	4255	0
151	20231228	160300	826003900	4255	4255	4255	4255	0
152	20231228	160200	826003900	4255	4255	4255	4255	11471
153	20231228	160100	826003900	4255	4255	4255	4255	0
154	20231228	160000	826003900	4255	4255	4255	4255	0
155	20231228	155900	826003900	4255	4255	4255	4255	0
156	20231228	155800	826003900	4255	4255	4255	4255	0
157	20231228	155700	826003900	4255	4255	4255	4255	0
158	20231228	155600	826003900	4255	4255	4255	4255	0
159	20231228	155500	826003900	4255	4255	4255	4255	0
160	20231228	155400	826003900	4255	4255	4255	4255	0
161	20231228	155300	826003900	4255	4255	4255	4255	0
162	20231228	155200	826003900	4255	4255	4255	4255	0
163	20231228	155100	826003900	4255	4255	4255	4255	0
164	20231228	155000	826003900	4255	4255	4255	4255	0
165	20231228	154900	826003900	4255	4255	4255	4255	0
166	20231228	154800	826003900	4255	4255	4255	4255	0
167	20231228	154700	826003900	4255	4255	4255	4255	0
168	20231228	154600	826003900	4255	4255	4255	4255	0
169	20231228	154500	826003900	4255	4255	4255	4255	0
170	20231228	154400	826003900	4255	4255	4255	4255	0
171	20231228	154300	826003900	4255	4255	4255	4255	0
172	20231228	154200	826003900	4255	4255	4255	4255	0
173	20231228	154100	826003900	4255	4255	4255	4255	0
174	20231228	154000	826003900	4255	4255	4255	4255	0
175	20231228	153900	826003900	4255	4255	4255	4255	0
176	20231228	153800	826003900	4255	4255	4255	4255	0
177	20231228	153700	826003900	4255	4255	4255	4255	0
178	20231228	153600	826003900	4255	4255	4255	4255	0
179	20231228	153500	826003900	4255	4255	4255	4255	0
180	20231228	153400	826003900	4255	4255	4255	4255	0
181	20231228	153300	826003900	4255	4255	4255	4255	0
182	20231228	153200	826003900	4255	4255	4255	4255	11471
183	20231228	153100	826003900	4255	4255	4255	4255	0
184	20231228	153000	826003900	4255	4255	4255	4255	11471
185	20231228	152900	777194795	4265	4265	4265	4265	0
186	20231228	152800	777194795	4265	4265	4265	4265	0
187	20231228	152700	777194795	4265	4265	4265	4265	0
188	20231228	152600	777194795	4265	4265	4265	4265	0
189	20231228	152500	777194795	4265	4265	4265	4265	0
190	20231228	152400	777194795	4265	4265	4265	4265	0
191	20231228	152300	777194795	4265	4265	4265	4265	0
192	20231228	152200	777194795	4265	4265	4265	4265	0
193	20231228	152100	777194795	4265	4265	4265	4265	0
194	20231228	152000	777194795	4265	4265	4265	4265	0
195	20231228	151900	777194795	4265	4270	4275	4265	3452
196	20231228	151800	762471385	4275	4275	4275	4275	167
197	20231228	151700	761757460	4275	4275	4280	4270	39
198	20231228	151600	761590775	4270	4280	4280	4270	233
199	20231228	151500	760593775	4280	4285	4285	4280	92
200	20231228	151400	760199940	4285	4280	4285	4280	1067
201	20231228	151300	755628170	4285	4280	4290	4280	1430
202	20231228	151200	749500655	4285	4285	4285	4280	1557
203	20231228	151100	742835495	4280	4280	4285	4280	152
204	20231228	151000	742184380	4285	4280	4285	4280	585
205	20231228	150900	739677700	4285	4280	4285	4280	63
206	20231228	150800	739407995	4285	4285	4285	4280	623
207	20231228	150700	736741440	4280	4280	4285	4280	5108
208	20231228	150600	714879185	4285	4270	4285	4270	3290
209	20231228	150500	700803690	4270	4275	4275	4265	108
210	20231228	150400	700343015	4275	4270	4275	4270	14
211	20231228	150300	700283175	4265	4265	4275	4265	45
212	20231228	150200	700091180	4275	4280	4280	4275	994
213	20231228	150100	695841825	4275	4270	4275	4270	2141
214	20231228	150000	686691045	4270	4275	4275	4265	212
215	20231228	145900	685785805	4265	4265	4275	4265	478
216	20231228	145800	683747065	4260	4275	4275	4260	250
217	20231228	145700	682681515	4275	4275	4275	4270	61
218	20231228	145600	682420810	4270	4275	4275	4270	292
219	20231228	145500	681173750	4275	4270	4275	4270	36
220	20231228	145400	681019995	4275	4270	4275	4270	139
221	20231228	145300	680426410	4275	4275	4280	4275	3185
222	20231228	145200	666810530	4275	4270	4275	4260	4853
223	20231228	145100	646100120	4275	4275	4275	4275	270
224	20231228	145000	644945870	4275	4275	4275	4275	12
225	20231228	144900	644894570	4275	4280	4280	4275	41
226	20231228	144800	644719230	4280	4280	4280	4280	1
227	20231228	144700	644714950	4280	4285	4285	4280	46
228	20231228	144600	644517930	4280	4275	4280	4275	1252
229	20231228	144500	639164905	4270	4270	4270	4270	1212
230	20231228	144400	633989665	4265	4270	4270	4265	510
231	20231228	144300	631811975	4270	4265	4270	4260	497
232	20231228	144200	629693370	4265	4265	4265	4265	12
233	20231228	144100	629642190	4265	4270	4270	4260	63
234	20231228	144000	629373785	4270	4265	4270	4260	296
235	20231228	143900	628112600	4260	4270	4270	4260	667
236	20231228	143800	625264520	4270	4270	4270	4260	59
237	20231228	143700	625013050	4270	4275	4275	4260	1346
238	20231228	143600	619272990	4275	4275	4275	4275	43
239	20231228	143500	619089165	4275	4275	4275	4275	13
240	20231228	143400	619033590	4275	4270	4275	4270	314
241	20231228	143300	617692190	4275	4275	4275	4275	14
242	20231228	143200	617632340	4275	4275	4275	4275	4
243	20231228	143100	617615240	4275	4275	4275	4275	66
244	20231228	143000	617333090	4275	4275	4275	4275	246
245	20231228	142900	616281440	4275	4275	4275	4275	2
246	20231228	142800	616272890	4275	4270	4275	4265	1006
247	20231228	142700	611977265	4265	4265	4270	4265	1404
248	20231228	142600	605984890	4270	4270	4270	4260	613
249	20231228	142500	603368195	4270	4265	4270	4265	497
250	20231228	142400	601248475	4265	4265	4265	4265	15
251	20231228	142300	601184500	4265	4270	4270	4265	20
252	20231228	142200	601099140	4270	4260	4270	4260	184
253	20231228	142100	600315260	4270	4270	4270	4265	19
254	20231228	142000	600234140	4270	4270	4270	4270	600
255	20231228	141900	597672140	4270	4270	4270	4270	47
256	20231228	141800	597471450	4270	4270	4270	4270	16
257	20231228	141700	597403130	4270	4270	4270	4270	10
258	20231228	141600	597360430	4270	4260	4270	4260	19
259	20231228	141500	597279350	4260	4270	4270	4260	34
260	20231228	141400	597134220	4270	4270	4270	4270	10
261	20231228	141300	597091520	4270	4265	4270	4255	812
262	20231228	141200	593628455	4270	4265	4270	4265	12
263	20231228	141100	593577220	4270	4270	4270	4270	41
264	20231228	141000	593402150	4270	4265	4270	4265	76
265	20231228	140900	593078000	4270	4270	4270	4270	14
266	20231228	140800	593018220	4270	4270	4270	4270	2
267	20231228	140700	593009680	4270	4265	4270	4265	2015
268	20231228	140600	584410645	4270	4265	4270	4265	31
269	20231228	140500	584278415	4270	4270	4270	4270	14
270	20231228	140400	584218635	4265	4265	4265	4265	436
271	20231228	140300	582359095	4265	4265	4265	4265	9
272	20231228	140200	582320710	4265	4265	4265	4265	14
273	20231228	140100	582261000	4255	4265	4265	4255	315
274	20231228	140000	580920625	4255	4265	4265	4255	21
275	20231228	135900	580831110	4265	4265	4265	4265	3
276	20231228	135800	580818315	4265	4255	4265	4255	16
277	20231228	135700	580750095	4265	4265	4265	4265	112
278	20231228	135600	580272415	4265	4265	4265	4265	37
279	20231228	135500	580114610	4265	4265	4265	4255	1921
280	20231228	135400	571940090	4265	4265	4265	4265	4
281	20231228	135300	571923030	4265	4265	4265	4265	14
282	20231228	135200	571863320	4265	4265	4265	4255	2463
283	20231228	135100	561382465	4265	4265	4265	4265	3
284	20231228	135000	561369670	4265	4265	4265	4265	15
285	20231228	134900	561305695	4265	4265	4265	4265	4
286	20231228	134800	561288635	4265	4260	4265	4260	215
287	20231228	134700	560371670	4265	4260	4265	4260	667
288	20231228	134600	557530245	4260	4260	4260	4260	232
289	20231228	134500	556541925	4260	4260	4260	4260	36
290	20231228	134400	556388565	4260	4260	4260	4260	12
291	20231228	134300	556337445	4260	4260	4260	4255	41
292	20231228	134200	556162940	4260	4260	4260	4260	105
293	20231228	134100	555715640	4260	4260	4260	4260	1279
294	20231228	134000	550267100	4260	4260	4260	4260	5
295	20231228	133900	550245800	4255	4260	4260	4255	519
296	20231228	133800	548037370	4260	4260	4260	4260	17
297	20231228	133700	547964950	4260	4260	4260	4260	13
298	20231228	133600	547909570	4260	4260	4260	4260	16
299	20231228	133500	547841410	4260	4260	4260	4260	5
300	20231228	133400	547820110	4260	4260	4260	4250	2912
301	20231228	133300	535443905	4260	4260	4260	4255	7
302	20231228	133200	535414090	4260	4260	4260	4260	508
303	20231228	133100	533250010	4260	4260	4260	4260	21
304	20231228	133000	533160550	4260	4260	4260	4255	114
305	20231228	132900	532675470	4260	4260	4260	4260	11
306	20231228	132800	532628610	4260	4260	4260	4260	3
307	20231228	132700	532615830	4260	4260	4260	4260	155
308	20231228	132600	531955530	4260	4260	4260	4255	49
309	20231228	132500	531746870	4260	4255	4260	4255	312
310	20231228	132400	530419260	4255	4255	4260	4255	99
311	20231228	132300	529997950	4255	4260	4260	4255	547
312	20231228	132200	527667895	4265	4260	4265	4255	31
313	20231228	132100	527535895	4265	4270	4270	4255	2502
314	20231228	132000	516882630	4265	4265	4265	4265	548
315	20231228	131900	514545410	4265	4270	4270	4265	63
316	20231228	131800	514276665	4270	4270	4270	4270	709
317	20231228	131700	511249235	4270	4260	4270	4260	18
318	20231228	131600	511172410	4265	4270	4270	4265	7
319	20231228	131500	511142525	4270	4270	4270	4265	839
320	20231228	131400	507564130	4270	4270	4270	4270	238
321	20231228	131300	506547870	4270	4265	4270	4265	34
322	20231228	131200	506402790	4270	4270	4270	4270	147
323	20231228	131100	505775100	4270	4270	4270	4270	2
324	20231228	131000	505766560	4270	4270	4270	4265	415
325	20231228	130900	503996565	4265	4265	4265	4265	10
326	20231228	130800	503953915	4260	4270	4270	4260	36
327	20231228	130700	503800465	4270	4270	4270	4270	12
328	20231228	130600	503749225	4270	4265	4270	4265	39
329	20231228	130500	503582865	4270	4265	4270	4265	84
330	20231228	130400	503224595	4265	4270	4270	4260	53
331	20231228	130300	502998540	4265	4265	4265	4260	112
332	20231228	130200	502520910	4260	4270	4270	4260	306
333	20231228	130100	501216145	4270	4265	4270	4265	61
334	20231228	130000	500955940	4270	4265	4270	4265	14
335	20231228	125900	500896165	4260	4265	4265	4260	21
336	20231228	125800	500806635	4265	4265	4270	4265	411
337	20231228	125700	499053715	4270	4270	4270	4270	53
338	20231228	125600	498827405	4270	4285	4285	4270	2903
339	20231228	125500	486431130	4285	4285	4285	4280	11
340	20231228	125400	486384000	4285	4270	4285	4270	1652
341	20231228	125300	479316655	4265	4265	4265	4265	69
342	20231228	125200	479022370	4265	4265	4265	4265	5
343	20231228	125100	479001045	4265	4265	4265	4265	135
344	20231228	125000	478425270	4265	4265	4265	4265	1
345	20231228	124900	478421005	4265	4255	4265	4255	3826
346	20231228	124800	462121740	4255	4260	4260	4255	137
347	20231228	124700	461538545	4260	4255	4260	4255	5
348	20231228	124600	461517250	4260	4260	4260	4260	1375
349	20231228	124500	455659750	4270	4270	4270	4270	0
350	20231228	124400	455659750	4270	4270	4270	4270	1
351	20231228	124300	455655480	4270	4265	4270	4265	56
352	20231228	124200	455416635	4260	4270	4270	4260	553
353	20231228	124100	453058120	4270	4270	4270	4265	364
354	20231228	124000	451503845	4275	4275	4275	4275	0
355	20231228	123900	451503845	4275	4275	4280	4275	29
356	20231228	123800	451379805	4275	4260	4275	4260	5763
357	20231228	123700	426769915	4270	4270	4270	4270	2
358	20231228	123600	426761375	4265	4265	4265	4265	23
359	20231228	123500	426663280	4265	4260	4265	4260	33
360	20231228	123400	426522690	4265	4265	4265	4265	0
361	20231228	123300	426522690	4265	4265	4265	4265	155
362	20231228	123200	425861615	4265	4265	4265	4265	345
363	20231228	123100	424390190	4265	4260	4265	4260	2
364	20231228	123000	424381665	4265	4260	4265	4260	16
365	20231228	122900	424313500	4260	4260	4260	4260	31
366	20231228	122800	424181440	4260	4260	4260	4260	25
367	20231228	122700	424074940	4260	4260	4265	4260	114
368	20231228	122600	423588800	4255	4255	4255	4255	131
369	20231228	122500	423031395	4255	4255	4255	4255	786
370	20231228	122400	419686965	4250	4250	4250	4250	1
371	20231228	122300	419682715	4255	4255	4255	4255	20
372	20231228	122200	419597615	4255	4250	4255	4250	452
373	20231228	122100	417676610	4250	4250	4255	4250	5
374	20231228	122000	417655345	4250	4255	4255	4250	194
375	20231228	121900	416829880	4255	4255	4255	4255	75
376	20231228	121800	416510755	4255	4255	4255	4255	1
377	20231228	121700	416506500	4265	4255	4265	4255	3
378	20231228	121600	416493720	4250	4250	4250	4250	0
379	20231228	121500	416493720	4250	4270	4270	4250	12
380	20231228	121400	416442500	4270	4265	4270	4265	116
381	20231228	121300	415947495	4270	4270	4270	4270	2
382	20231228	121200	415938955	4270	4260	4270	4260	145
383	20231228	121100	415319815	4270	4255	4270	4255	491
384	20231228	121000	413225580	4250	4255	4260	4250	1174
385	20231228	120900	408236050	4250	4250	4250	4250	41
386	20231228	120800	408061800	4250	4260	4260	4250	21
387	20231228	120700	407972350	4260	4255	4260	4255	201
388	20231228	120600	407117090	4250	4250	4255	4250	109
389	20231228	120500	406653835	4255	4260	4260	4255	672
390	20231228	120400	403794460	4255	4255	4255	4255	111
391	20231228	120300	403322155	4255	4255	4255	4255	147
392	20231228	120200	402696670	4255	4255	4255	4255	162
393	20231228	120100	402007360	4255	4255	4255	4255	0
394	20231228	120000	402007360	4255	4260	4260	4255	306
395	20231228	115900	400705305	4255	4255	4255	4255	888
396	20231228	115800	396926865	4255	4255	4255	4255	1
397	20231228	115700	396922610	4260	4265	4265	4260	190
398	20231228	115600	396113160	4265	4265	4265	4265	300
399	20231228	115500	394833660	4265	4265	4265	4265	150
400	20231228	115400	394193910	4265	4260	4265	4260	210
401	20231228	115300	393298275	4270	4260	4270	4255	2067
402	20231228	115200	384494575	4260	4265	4265	4260	72
403	20231228	115100	384187515	4265	4260	4265	4260	94
404	20231228	115000	383786910	4270	4260	4270	4260	399
405	20231228	114900	382087160	4265	4270	4270	4265	1137
406	20231228	114800	377237595	4270	4270	4270	4270	10
407	20231228	114700	377194895	4270	4270	4270	4270	2
408	20231228	114600	377186355	4265	4265	4265	4265	0
409	20231228	114500	377186355	4265	4265	4265	4265	0
410	20231228	114400	377186355	4265	4265	4265	4265	407
411	20231228	114300	375450500	4265	4265	4265	4265	38
412	20231228	114200	375288430	4265	4265	4265	4265	6
413	20231228	114100	375262840	4265	4260	4265	4260	732
414	20231228	114000	372140870	4265	4265	4265	4265	7
415	20231228	113900	372111015	4265	4265	4265	4265	65
416	20231228	113800	371833790	4260	4260	4260	4260	0
417	20231228	113700	371833790	4260	4260	4260	4260	619
418	20231228	113600	369196850	4260	4255	4260	4255	526
419	20231228	113500	366956215	4255	4255	4255	4255	0
420	20231228	113400	366956215	4255	4255	4255	4255	0
421	20231228	113300	366956215	4255	4255	4255	4255	3
422	20231228	113200	366943450	4250	4250	4250	4250	0
423	20231228	113100	366943450	4250	4250	4250	4250	1
424	20231228	113000	366939200	4250	4255	4255	4250	1100
425	20231228	112900	362263815	4255	4255	4255	4255	5
426	20231228	112800	362242540	4255	4255	4255	4255	95
427	20231228	112700	361838315	4255	4255	4255	4255	1
428	20231228	112600	361834060	4260	4260	4260	4260	0
429	20231228	112500	361834060	4260	4250	4260	4250	953
430	20231228	112400	357777005	4245	4250	4250	4245	3696
431	20231228	112300	342071245	4250	4250	4250	4250	0
432	20231228	112200	342071245	4250	4255	4260	4250	237
433	20231228	112100	341063765	4255	4260	4260	4255	76
434	20231228	112000	340740245	4260	4250	4260	4250	376
435	20231228	111900	339142200	4250	4250	4250	4250	1
436	20231228	111800	339137950	4255	4255	4255	4255	1
437	20231228	111700	339133695	4250	4260	4260	4250	22
438	20231228	111600	339039985	4250	4250	4250	4250	300
439	20231228	111500	337764985	4250	4255	4255	4250	641
440	20231228	111400	335038370	4255	4260	4260	4255	173
441	20231228	111300	334301755	4260	4260	4260	4260	479
442	20231228	111200	332261215	4260	4260	4260	4260	6
443	20231228	111100	332235655	4260	4260	4260	4260	3
444	20231228	111000	332222875	4260	4260	4260	4260	0
445	20231228	110900	332222875	4260	4260	4260	4260	10
446	20231228	110800	332180275	4250	4250	4250	4250	0
447	20231228	110700	332180275	4250	4250	4250	4250	0
448	20231228	110600	332180275	4250	4255	4255	4250	21
449	20231228	110500	332090925	4250	4250	4250	4250	700
450	20231228	110400	329115925	4250	4255	4255	4250	220
451	20231228	110300	328180570	4270	4270	4270	4270	1
452	20231228	110200	328176300	4270	4270	4270	4270	200
453	20231228	110100	327322300	4250	4250	4250	4250	58
454	20231228	110000	327075800	4250	4250	4250	4250	85
455	20231228	105900	326714550	4255	4260	4260	4250	952
456	20231228	105800	322665530	4270	4260	4270	4260	77
457	20231228	105700	322337390	4260	4265	4270	4260	56
458	20231228	105600	322098700	4265	4265	4270	4265	51
459	20231228	105500	321881180	4270	4265	4270	4265	999
460	20231228	105400	317617845	4265	4265	4265	4250	701
461	20231228	105300	314633580	4265	4260	4265	4250	746
462	20231228	105200	311458240	4255	4245	4255	4245	1573
463	20231228	105100	304768630	4245	4245	4245	4245	618
464	20231228	105000	302145220	4245	4240	4245	4230	1110
465	20231228	104900	297444180	4245	4245	4245	4245	1
466	20231228	104800	297439935	4245	4245	4250	4245	180
467	20231228	104700	296675790	4245	4245	4245	4245	149
468	20231228	104600	296043285	4245	4240	4245	4240	1639
469	20231228	104500	289085875	4240	4245	4245	4240	11
470	20231228	104400	289039185	4245	4245	4245	4245	1296
471	20231228	104300	283537665	4245	4240	4245	4235	2364
472	20231228	104200	273524255	4240	4240	4240	4240	7
473	20231228	104100	273494575	4240	4240	4240	4240	6
474	20231228	104000	273469135	4240	4235	4240	4235	703
475	20231228	103900	270488465	4235	4225	4235	4220	595
476	20231228	103800	267970995	4220	4220	4220	4220	10
477	20231228	103700	267928795	4220	4220	4220	4220	1
478	20231228	103600	267924575	4220	4220	4220	4220	5
479	20231228	103500	267903475	4215	4215	4215	4215	2
480	20231228	103400	267895045	4220	4220	4220	4220	893
481	20231228	103300	264126585	4215	4215	4215	4210	3120
482	20231228	103200	250990355	4210	4210	4215	4210	331
483	20231228	103100	249596695	4210	4210	4210	4210	100
484	20231228	103000	249175695	4210	4215	4215	4210	222
485	20231228	102900	248239975	4215	4215	4215	4215	373
486	20231228	102800	246667780	4210	4215	4215	4210	750
487	20231228	102700	243506535	4215	4220	4220	4215	151
488	20231228	102600	242869320	4220	4220	4220	4220	437
489	20231228	102500	241025180	4225	4225	4225	4225	12
490	20231228	102400	240974480	4220	4220	4220	4215	74
491	20231228	102300	240662345	4215	4225	4225	4215	140
492	20231228	102200	240071545	4225	4220	4225	4220	451
493	20231228	102100	238168265	4225	4220	4225	4220	297
494	20231228	102000	236914920	4220	4220	4220	4215	6
495	20231228	101900	236889620	4215	4220	4225	4215	224
496	20231228	101800	235943370	4225	4220	4225	4220	150
497	20231228	101700	235309625	4225	4215	4225	4215	411
498	20231228	101600	233577220	4220	4215	4220	4210	230
499	20231228	101500	232608130	4215	4210	4215	4210	51
500	20231228	101400	232393415	4210	4215	4220	4210	3739
501	20231228	101300	216636160	4220	4220	4220	4215	165
502	20231228	101200	215940010	4215	4215	4215	4210	1179
503	20231228	101100	210970530	4215	4215	4215	4210	244
504	20231228	101000	209942075	4210	4210	4210	4210	0
505	20231228	100900	209942075	4210	4210	4210	4210	593
506	20231228	100800	207445545	4220	4215	4220	4215	90
507	20231228	100700	207065755	4220	4210	4220	4210	227
508	20231228	100600	206110040	4220	4220	4220	4220	2
509	20231228	100500	206101600	4210	4210	4210	4210	3
510	20231228	100400	206088970	4210	4215	4220	4210	54
511	20231228	100300	205861135	4220	4215	4220	4215	120
512	20231228	100200	205354755	4220	4215	4220	4210	118
513	20231228	100100	204857875	4215	4215	4220	4215	31
514	20231228	100000	204727155	4215	4215	4215	4215	1
515	20231228	095900	204722940	4210	4210	4210	4210	180
516	20231228	095800	203965140	4210	4210	4210	4210	940
517	20231228	095700	200007740	4220	4220	4220	4220	0
518	20231228	095600	200007740	4220	4220	4220	4220	5
519	20231228	095500	199986640	4220	4210	4220	4210	694
520	20231228	095400	197063780	4220	4220	4220	4220	119
521	20231228	095300	196561600	4220	4220	4220	4215	490
522	20231228	095200	194493900	4230	4230	4230	4230	2
523	20231228	095100	194485440	4220	4220	4220	4220	0
524	20231228	095000	194485440	4220	4220	4220	4215	820
525	20231228	094900	191028970	4225	4215	4225	4215	12
526	20231228	094800	190978380	4215	4225	4225	4215	856
527	20231228	094700	187366380	4230	4230	4230	4230	520
528	20231228	094600	185166780	4230	4230	4230	4230	169
529	20231228	094500	184451910	4230	4230	4230	4230	0
530	20231228	094400	184451910	4230	4230	4235	4230	131
531	20231228	094300	183897680	4230	4230	4230	4230	50
532	20231228	094200	183686180	4230	4230	4230	4230	1045
533	20231228	094100	179265830	4220	4220	4220	4220	0
534	20231228	094000	179265830	4220	4220	4220	4220	3
535	20231228	093900	179253170	4220	4220	4220	4220	216
536	20231228	093800	178341650	4220	4220	4220	4220	0
537	20231228	093700	178341650	4220	4220	4220	4220	125
538	20231228	093600	177814150	4215	4220	4220	4215	514
539	20231228	093500	175647630	4215	4215	4215	4215	250
540	20231228	093400	174593880	4215	4230	4230	4215	99
541	20231228	093300	174176160	4225	4210	4225	4210	359
542	20231228	093200	172661555	4210	4210	4210	4200	459
543	20231228	093100	170729995	4210	4200	4210	4200	268
544	20231228	093000	169604385	4200	4200	4200	4200	94
545	20231228	092900	169209585	4195	4200	4200	4195	93
546	20231228	092800	168819435	4200	4210	4210	4200	262
547	20231228	092700	167718735	4210	4210	4210	4210	639
548	20231228	092600	165028545	4210	4195	4210	4195	519
549	20231228	092500	162846825	4195	4200	4200	4195	641
550	20231228	092400	160156535	4200	4200	4200	4200	51
551	20231228	092300	159942335	4200	4200	4210	4190	245
552	20231228	092200	158913335	4200	4185	4200	4185	147
553	20231228	092100	158297435	4185	4200	4200	4185	57
554	20231228	092000	158058075	4180	4190	4190	4180	96
555	20231228	091900	157656455	4180	4185	4185	4180	507
556	20231228	091800	155534690	4180	4210	4210	4180	202
557	20231228	091700	154690300	4210	4210	4210	4175	1298
558	20231228	091600	149269370	4175	4210	4210	4175	1141
559	20231228	091500	144503945	4175	4180	4180	4175	618
560	20231228	091400	141920895	4180	4180	4205	4180	2242
561	20231228	091300	132539420	4180	4175	4205	4175	2840
562	20231228	091200	120680420	4175	4195	4195	4175	2310
563	20231228	091100	111032005	4190	4205	4205	4170	7133
564	20231228	091000	81133520	4205	4205	4205	4205	170
565	20231228	090900	80418670	4200	4200	4215	4200	93
566	20231228	090800	80027920	4200	4215	4215	4195	3658
567	20231228	090700	64647835	4215	4215	4215	4215	119
568	20231228	090600	64146250	4215	4220	4220	4215	1233
569	20231228	090500	58949070	4215	4220	4220	4215	521
570	20231228	090400	56752950	4220	4200	4220	4190	2729
571	20231228	090300	45303540	4200	4195	4200	4195	897
572	20231228	090200	41539470	4195	4200	4200	4190	2452
573	20231228	090100	31258155	4200	4220	4220	4195	2696
574	20231228	090000	19936195	4200	4260	4260	4200	4718