KissMeData/005870/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184500	968704950	5830	5830	5830	5830	4326
3	20231214	184400	968704950	5830	5830	5830	5830	0
4	20231214	184300	968704950	5830	5830	5830	5830	0
5	20231214	184200	968704950	5830	5830	5830	5830	0
6	20231214	184100	968704950	5830	5830	5830	5830	0
7	20231214	184000	968704950	5830	5830	5830	5830	0
8	20231214	183900	968704950	5830	5830	5830	5830	0
9	20231214	183800	968704950	5830	5830	5830	5830	0
10	20231214	183700	968704950	5830	5830	5830	5830	0
11	20231214	183600	968704950	5830	5830	5830	5830	0
12	20231214	183500	968704950	5830	5830	5830	5830	0
13	20231214	183400	968704950	5830	5830	5830	5830	0
14	20231214	183300	968704950	5830	5830	5830	5830	0
15	20231214	183200	968704950	5830	5830	5830	5830	0
16	20231214	183100	968704950	5830	5830	5830	5830	0
17	20231214	183000	968704950	5830	5830	5830	5830	0
18	20231214	182900	968704950	5830	5830	5830	5830	0
19	20231214	182800	968704950	5830	5830	5830	5830	0
20	20231214	182700	968704950	5830	5830	5830	5830	0
21	20231214	182600	968704950	5830	5830	5830	5830	0
22	20231214	182500	968704950	5830	5830	5830	5830	0
23	20231214	182400	968704950	5830	5830	5830	5830	0
24	20231214	182300	968704950	5830	5830	5830	5830	0
25	20231214	182200	968704950	5830	5830	5830	5830	0
26	20231214	182100	968704950	5830	5830	5830	5830	0
27	20231214	182000	968704950	5830	5830	5830	5830	0
28	20231214	181900	968704950	5830	5830	5830	5830	0
29	20231214	181800	968704950	5830	5830	5830	5830	0
30	20231214	181700	968704950	5830	5830	5830	5830	0
31	20231214	181600	968704950	5830	5830	5830	5830	0
32	20231214	181500	968704950	5830	5830	5830	5830	4326
33	20231214	181400	968704950	5830	5830	5830	5830	0
34	20231214	181300	968704950	5830	5830	5830	5830	0
35	20231214	181200	968704950	5830	5830	5830	5830	0
36	20231214	181100	968704950	5830	5830	5830	5830	0
37	20231214	181000	968704950	5830	5830	5830	5830	0
38	20231214	180900	968704950	5830	5830	5830	5830	0
39	20231214	180800	968704950	5830	5830	5830	5830	0
40	20231214	180700	968704950	5830	5830	5830	5830	0
41	20231214	180600	968704950	5830	5830	5830	5830	0
42	20231214	180500	968704950	5830	5830	5830	5830	0
43	20231214	180400	968704950	5830	5830	5830	5830	0
44	20231214	180300	968704950	5830	5830	5830	5830	0
45	20231214	180200	968704950	5830	5830	5830	5830	0
46	20231214	180100	968704950	5830	5830	5830	5830	0
47	20231214	180000	968704950	5830	5830	5830	5830	0
48	20231214	175900	968704950	5830	5830	5830	5830	0
49	20231214	175800	968704950	5830	5830	5830	5830	0
50	20231214	175700	968704950	5830	5830	5830	5830	0
51	20231214	175600	968704950	5830	5830	5830	5830	0
52	20231214	175500	968704950	5830	5830	5830	5830	0
53	20231214	175400	968704950	5830	5830	5830	5830	0
54	20231214	175300	968704950	5830	5830	5830	5830	0
55	20231214	175200	968704950	5830	5830	5830	5830	0
56	20231214	175100	968704950	5830	5830	5830	5830	0
57	20231214	175000	968704950	5830	5830	5830	5830	0
58	20231214	174900	968704950	5830	5830	5830	5830	0
59	20231214	174800	968704950	5830	5830	5830	5830	0
60	20231214	174700	968704950	5830	5830	5830	5830	0
61	20231214	174600	968704950	5830	5830	5830	5830	0
62	20231214	174500	968704950	5830	5830	5830	5830	4326
63	20231214	174400	968704950	5830	5830	5830	5830	0
64	20231214	174300	968704950	5830	5830	5830	5830	0
65	20231214	174200	968704950	5830	5830	5830	5830	0
66	20231214	174100	968704950	5830	5830	5830	5830	0
67	20231214	174000	968704950	5830	5830	5830	5830	0
68	20231214	173900	968704950	5830	5830	5830	5830	0
69	20231214	173800	968704950	5830	5830	5830	5830	0
70	20231214	173700	968704950	5830	5830	5830	5830	0
71	20231214	173600	968704950	5830	5830	5830	5830	0
72	20231214	173500	968704950	5830	5830	5830	5830	0
73	20231214	173400	968704950	5830	5830	5830	5830	0
74	20231214	173300	968704950	5830	5830	5830	5830	0
75	20231214	173200	968704950	5830	5830	5830	5830	0
76	20231214	173100	968704950	5830	5830	5830	5830	0
77	20231214	173000	968704950	5830	5830	5830	5830	0
78	20231214	172900	968704950	5830	5830	5830	5830	0
79	20231214	172800	968704950	5830	5830	5830	5830	0
80	20231214	172700	968704950	5830	5830	5830	5830	0
81	20231214	172600	968704950	5830	5830	5830	5830	0
82	20231214	172500	968704950	5830	5830	5830	5830	0
83	20231214	172400	968704950	5830	5830	5830	5830	0
84	20231214	172300	968704950	5830	5830	5830	5830	0
85	20231214	172200	968704950	5830	5830	5830	5830	0
86	20231214	172100	968704950	5830	5830	5830	5830	0
87	20231214	172000	968704950	5830	5830	5830	5830	0
88	20231214	171900	968704950	5830	5830	5830	5830	0
89	20231214	171800	968704950	5830	5830	5830	5830	0
90	20231214	171700	968704950	5830	5830	5830	5830	0
91	20231214	171600	968704950	5830	5830	5830	5830	0
92	20231214	171500	968704950	5830	5830	5830	5830	4326
93	20231214	171400	968704950	5830	5830	5830	5830	0
94	20231214	171300	968704950	5830	5830	5830	5830	0
95	20231214	171200	968704950	5830	5830	5830	5830	0
96	20231214	171100	968704950	5830	5830	5830	5830	0
97	20231214	171000	968704950	5830	5830	5830	5830	0
98	20231214	170900	968704950	5830	5830	5830	5830	0
99	20231214	170800	968704950	5830	5830	5830	5830	0
100	20231214	170700	968704950	5830	5830	5830	5830	0
101	20231214	170600	968704950	5830	5830	5830	5830	0
102	20231214	170500	968704950	5830	5830	5830	5830	0
103	20231214	170400	968704950	5830	5830	5830	5830	0
104	20231214	170300	968704950	5830	5830	5830	5830	0
105	20231214	170200	968704950	5830	5830	5830	5830	0
106	20231214	170100	968704950	5830	5830	5830	5830	0
107	20231214	170000	968704950	5830	5830	5830	5830	0
108	20231214	165900	968704950	5830	5830	5830	5830	0
109	20231214	165800	968704950	5830	5830	5830	5830	0
110	20231214	165700	968704950	5830	5830	5830	5830	0
111	20231214	165600	968704950	5830	5830	5830	5830	0
112	20231214	165500	968704950	5830	5830	5830	5830	0
113	20231214	165400	968704950	5830	5830	5830	5830	0
114	20231214	165300	968704950	5830	5830	5830	5830	0
115	20231214	165200	968704950	5830	5830	5830	5830	0
116	20231214	165100	968704950	5830	5830	5830	5830	0
117	20231214	165000	968704950	5830	5830	5830	5830	0
118	20231214	164900	968704950	5830	5830	5830	5830	0
119	20231214	164800	968704950	5830	5830	5830	5830	0
120	20231214	164700	968704950	5830	5830	5830	5830	0
121	20231214	164600	968704950	5830	5830	5830	5830	0
122	20231214	164500	968704950	5830	5830	5830	5830	4326
123	20231214	164400	968704950	5830	5830	5830	5830	0
124	20231214	164300	968704950	5830	5830	5830	5830	0
125	20231214	164200	968704950	5830	5830	5830	5830	0
126	20231214	164100	968704950	5830	5830	5830	5830	0
127	20231214	164000	968704950	5830	5830	5830	5830	0
128	20231214	163900	968704950	5830	5830	5830	5830	0
129	20231214	163800	968704950	5830	5830	5830	5830	0
130	20231214	163700	968704950	5830	5830	5830	5830	0
131	20231214	163600	968704950	5830	5830	5830	5830	0
132	20231214	163500	968704950	5830	5830	5830	5830	0
133	20231214	163400	968704950	5830	5830	5830	5830	0
134	20231214	163300	968704950	5830	5830	5830	5830	0
135	20231214	163200	968704950	5830	5830	5830	5830	0
136	20231214	163100	968704950	5830	5830	5830	5830	0
137	20231214	163000	968704950	5830	5830	5830	5830	0
138	20231214	162900	968704950	5830	5830	5830	5830	0
139	20231214	162800	968704950	5830	5830	5830	5830	0
140	20231214	162700	968704950	5830	5830	5830	5830	0
141	20231214	162600	968704950	5830	5830	5830	5830	0
142	20231214	162500	968704950	5830	5830	5830	5830	0
143	20231214	162400	968704950	5830	5830	5830	5830	0
144	20231214	162300	968704950	5830	5830	5830	5830	0
145	20231214	162200	968704950	5830	5830	5830	5830	0
146	20231214	162100	968704950	5830	5830	5830	5830	0
147	20231214	162000	968704950	5830	5830	5830	5830	0
148	20231214	161900	968704950	5830	5830	5830	5830	0
149	20231214	161800	968704950	5830	5830	5830	5830	0
150	20231214	161700	968704950	5830	5830	5830	5830	0
151	20231214	161600	968704950	5830	5830	5830	5830	0
152	20231214	161500	968704950	5830	5830	5830	5830	4326
153	20231214	161400	968704950	5830	5830	5830	5830	0
154	20231214	161300	968704950	5830	5830	5830	5830	0
155	20231214	161200	968704950	5830	5830	5830	5830	0
156	20231214	161100	968704950	5830	5830	5830	5830	0
157	20231214	161000	968704950	5830	5830	5830	5830	0
158	20231214	160900	968704950	5830	5830	5830	5830	0
159	20231214	160800	968704950	5830	5830	5830	5830	0
160	20231214	160700	968704950	5830	5830	5830	5830	0
161	20231214	160600	968704950	5830	5830	5830	5830	0
162	20231214	160500	968704950	5830	5830	5830	5830	0
163	20231214	160400	968704950	5830	5830	5830	5830	0
164	20231214	160300	968704950	5830	5830	5830	5830	0
165	20231214	160200	968704950	5830	5830	5830	5830	0
166	20231214	160100	968704950	5830	5830	5830	5830	0
167	20231214	160000	968704950	5830	5830	5830	5830	0
168	20231214	155900	968704950	5830	5830	5830	5830	0
169	20231214	155800	968704950	5830	5830	5830	5830	0
170	20231214	155700	968704950	5830	5830	5830	5830	0
171	20231214	155600	968704950	5830	5830	5830	5830	0
172	20231214	155500	968704950	5830	5830	5830	5830	0
173	20231214	155400	968704950	5830	5830	5830	5830	0
174	20231214	155300	968704950	5830	5830	5830	5830	0
175	20231214	155200	968704950	5830	5830	5830	5830	0
176	20231214	155100	968704950	5830	5830	5830	5830	0
177	20231214	155000	968704950	5830	5830	5830	5830	0
178	20231214	154900	968704950	5830	5830	5830	5830	0
179	20231214	154800	968704950	5830	5830	5830	5830	0
180	20231214	154700	968704950	5830	5830	5830	5830	0
181	20231214	154600	968704950	5830	5830	5830	5830	0
182	20231214	154500	968704950	5830	5830	5830	5830	4326
183	20231214	154400	968704950	5830	5830	5830	5830	0
184	20231214	154300	968704950	5830	5830	5830	5830	0
185	20231214	154200	968704950	5830	5830	5830	5830	0
186	20231214	154100	968704950	5830	5830	5830	5830	0
187	20231214	154000	968704950	5830	5830	5830	5830	0
188	20231214	153900	968704950	5830	5830	5830	5830	0
189	20231214	153800	968704950	5830	5830	5830	5830	0
190	20231214	153700	968704950	5830	5830	5830	5830	0
191	20231214	153600	968704950	5830	5830	5830	5830	0
192	20231214	153500	968704950	5830	5830	5830	5830	0
193	20231214	153400	968704950	5830	5830	5830	5830	0
194	20231214	153300	968704950	5830	5830	5830	5830	0
195	20231214	153200	968704950	5830	5830	5830	5830	0
196	20231214	153100	968704950	5830	5830	5830	5830	0
197	20231214	153000	968704950	5830	5830	5830	5830	4326
198	20231214	152900	943484370	5850	5850	5850	5850	0
199	20231214	152800	943484370	5850	5850	5850	5850	0
200	20231214	152700	943484370	5850	5850	5850	5850	0
201	20231214	152600	943484370	5850	5850	5850	5850	0
202	20231214	152500	943484370	5850	5850	5850	5850	0
203	20231214	152400	943484370	5850	5850	5850	5850	0
204	20231214	152300	943484370	5850	5850	5850	5850	0
205	20231214	152200	943484370	5850	5850	5850	5850	0
206	20231214	152100	943484370	5850	5850	5850	5850	0
207	20231214	152000	943484370	5850	5850	5850	5850	0
208	20231214	151900	943484370	5850	5840	5850	5840	503
209	20231214	151800	940545450	5840	5840	5840	5840	43
210	20231214	151700	940294330	5850	5860	5860	5850	128
211	20231214	151600	939545230	5860	5860	5860	5850	69
212	20231214	151500	939141070	5860	5840	5860	5840	461
213	20231214	151400	936448610	5850	5850	5850	5850	443
214	20231214	151300	933857060	5850	5850	5850	5850	150
215	20231214	151200	932979560	5850	5850	5850	5850	0
216	20231214	151100	932979560	5850	5850	5850	5850	100
217	20231214	151000	932394560	5860	5850	5860	5850	97
218	20231214	150900	931826600	5850	5860	5860	5850	137
219	20231214	150800	931025090	5860	5860	5860	5860	1
220	20231214	150700	931019230	5860	5860	5860	5860	101
221	20231214	150600	930427370	5850	5840	5850	5840	889
222	20231214	150500	925228180	5850	5850	5850	5840	298
223	20231214	150400	923487100	5850	5850	5850	5850	1
224	20231214	150300	923481250	5840	5860	5860	5840	152
225	20231214	150200	922590550	5850	5860	5860	5850	101
226	20231214	150100	921999690	5860	5860	5860	5860	1
227	20231214	150000	921993830	5830	5840	5840	5830	50
228	20231214	145900	921702130	5840	5840	5840	5830	6082
229	20231214	145800	886209250	5840	5850	5860	5840	17
230	20231214	145700	886109900	5850	5860	5860	5850	20
231	20231214	145600	885992890	5860	5840	5860	5840	101
232	20231214	145500	885403030	5860	5860	5860	5860	1
233	20231214	145400	885397170	5840	5850	5850	5840	50
234	20231214	145300	885105000	5860	5850	5860	5850	7
235	20231214	145200	885064040	5860	5850	5860	5850	1561
236	20231214	145100	875930080	5860	5850	5860	5850	216
237	20231214	145000	874666360	5850	5860	5860	5850	379
238	20231214	144900	872449200	5860	5860	5860	5860	1
239	20231214	144800	872443340	5860	5870	5870	5860	6
240	20231214	144700	872408170	5870	5870	5870	5870	18
241	20231214	144600	872302510	5860	5850	5860	5850	1523
242	20231214	144500	863379950	5860	5860	5860	5850	256
243	20231214	144400	861881340	5850	5860	5860	5850	382
244	20231214	144300	859646630	5860	5870	5870	5860	545
245	20231214	144200	856452920	5860	5860	5860	5860	421
246	20231214	144100	853985860	5860	5860	5860	5860	1
247	20231214	144000	853980000	5860	5850	5860	5850	462
248	20231214	143900	851276180	5850	5860	5860	5850	3
249	20231214	143800	851258620	5850	5870	5870	5850	13
250	20231214	143700	851182430	5870	5870	5870	5870	1
251	20231214	143600	851176560	5850	5850	5850	5850	1440
252	20231214	143500	842752560	5870	5870	5870	5870	2
253	20231214	143400	842740820	5870	5870	5870	5870	1
254	20231214	143300	842734950	5870	5870	5870	5870	6
255	20231214	143200	842699730	5870	5870	5870	5870	1
256	20231214	143100	842693860	5860	5870	5870	5850	501
257	20231214	143000	839758990	5870	5870	5870	5870	0
258	20231214	142900	839758990	5870	5840	5870	5840	763
259	20231214	142800	835303040	5840	5850	5870	5840	1096
260	20231214	142700	828892790	5850	5880	5880	5850	51
261	20231214	142600	828593810	5880	5880	5880	5880	1
262	20231214	142500	828587930	5880	5880	5880	5880	1
263	20231214	142400	828582050	5860	5860	5860	5860	620
264	20231214	142300	824948850	5880	5880	5880	5880	1
265	20231214	142200	824942970	5880	5870	5880	5870	3
266	20231214	142100	824925340	5880	5880	5880	5880	1
267	20231214	142000	824919460	5850	5880	5880	5850	9
268	20231214	141900	824866780	5880	5880	5880	5880	1
269	20231214	141800	824860900	5880	5880	5880	5880	0
270	20231214	141700	824860900	5880	5880	5880	5880	1
271	20231214	141600	824855020	5880	5860	5880	5860	161
272	20231214	141500	823911540	5860	5860	5860	5860	1
273	20231214	141400	823905680	5860	5860	5860	5860	2
274	20231214	141300	823893960	5870	5870	5870	5870	171
275	20231214	141200	822890190	5860	5850	5860	5850	110
276	20231214	141100	822246590	5870	5860	5870	5840	2001
277	20231214	141000	810542430	5880	5880	5880	5850	5517
278	20231214	140900	778222640	5880	5880	5880	5880	1
279	20231214	140800	778216760	5870	5880	5880	5870	288
280	20231214	140700	776526190	5890	5890	5890	5890	1
281	20231214	140600	776520300	5890	5890	5890	5890	0
282	20231214	140500	776520300	5890	5890	5890	5880	327
283	20231214	140400	774597280	5890	5890	5890	5890	1
284	20231214	140300	774591390	5880	5890	5890	5880	722
285	20231214	140200	770346020	5880	5880	5890	5870	1859
286	20231214	140100	759415100	5880	5900	5900	5880	2016
287	20231214	140000	747556000	5900	5880	5900	5880	6
288	20231214	135900	747520620	5900	5880	5900	5880	1006
289	20231214	135800	741605320	5900	5900	5900	5900	2
290	20231214	135700	741593520	5880	5880	5900	5880	16
291	20231214	135600	741499420	5880	5880	5900	5880	7
292	20231214	135500	741458240	5900	5900	5900	5900	1
293	20231214	135400	741452340	5880	5880	5880	5880	3
294	20231214	135300	741434700	5900	5890	5900	5890	644
295	20231214	135200	737641530	5900	5900	5900	5900	1
296	20231214	135100	737635630	5900	5900	5900	5900	1
297	20231214	135000	737629730	5900	5900	5900	5900	1
298	20231214	134900	737623830	5890	5890	5890	5880	445
299	20231214	134800	735002790	5890	5890	5890	5890	757
300	20231214	134700	730544060	5890	5890	5890	5890	347
301	20231214	134600	728500230	5890	5890	5890	5890	1
302	20231214	134500	728494340	5890	5870	5890	5870	21
303	20231214	134400	728371050	5890	5890	5890	5890	1
304	20231214	134300	728365160	5870	5870	5870	5870	1
305	20231214	134200	728359290	5890	5870	5890	5870	344
306	20231214	134100	726339990	5890	5890	5890	5890	740
307	20231214	134000	721981390	5880	5880	5880	5880	2
308	20231214	133900	721969630	5880	5880	5880	5880	1
309	20231214	133800	721963750	5890	5890	5890	5890	1
310	20231214	133700	721957860	5870	5870	5870	5870	16
311	20231214	133600	721863940	5890	5890	5890	5890	1
312	20231214	133500	721858050	5890	5890	5890	5890	1
313	20231214	133400	721852160	5890	5890	5890	5890	1
314	20231214	133300	721846270	5890	5890	5890	5890	1
315	20231214	133200	721840380	5890	5890	5890	5890	1
316	20231214	133100	721834490	5890	5890	5890	5890	0
317	20231214	133000	721834490	5890	5890	5890	5890	1
318	20231214	132900	721828600	5890	5890	5890	5890	1
319	20231214	132800	721822710	5890	5890	5890	5890	101
320	20231214	132700	721227820	5890	5890	5890	5890	1
321	20231214	132600	721221930	5880	5890	5890	5880	583
322	20231214	132500	717793880	5890	5890	5890	5890	58
323	20231214	132400	717452260	5890	5890	5890	5890	1
324	20231214	132300	717446370	5880	5880	5880	5880	329
325	20231214	132200	715511850	5860	5880	5880	5860	202
326	20231214	132100	714327980	5880	5880	5880	5880	1
327	20231214	132000	714322100	5880	5880	5880	5880	1
328	20231214	131900	714316220	5880	5880	5880	5880	0
329	20231214	131800	714316220	5880	5880	5880	5880	1
330	20231214	131700	714310340	5880	5870	5880	5870	11
331	20231214	131600	714245760	5870	5880	5880	5870	291
332	20231214	131500	712537580	5880	5880	5880	5880	1
333	20231214	131400	712531700	5880	5880	5880	5880	1
334	20231214	131300	712525820	5870	5870	5870	5870	70
335	20231214	131200	712114920	5880	5880	5880	5880	1
336	20231214	131100	712109040	5880	5880	5880	5880	1
337	20231214	131000	712103160	5870	5880	5880	5870	612
338	20231214	130900	708507600	5880	5890	5890	5880	19
339	20231214	130800	708395700	5890	5890	5890	5890	1
340	20231214	130700	708389810	5890	5890	5890	5890	0
341	20231214	130600	708389810	5890	5890	5890	5890	21
342	20231214	130500	708266120	5890	5880	5890	5880	201
343	20231214	130400	707084230	5870	5890	5890	5870	785
344	20231214	130300	702474720	5890	5890	5890	5890	8
345	20231214	130200	702427600	5890	5890	5890	5890	1
346	20231214	130100	702421710	5900	5900	5900	5900	0
347	20231214	130000	702421710	5900	5890	5900	5880	51
348	20231214	125900	702121730	5900	5900	5900	5900	25
349	20231214	125800	701974230	5910	5910	5910	5910	1
350	20231214	125700	701968320	5920	5910	5920	5910	1301
351	20231214	125600	694279400	5910	5910	5910	5910	1
352	20231214	125500	694273490	5910	5910	5910	5910	201
353	20231214	125400	693085580	5910	5910	5910	5910	3
354	20231214	125300	693067850	5910	5910	5910	5910	299
355	20231214	125200	691300760	5910	5910	5910	5900	596
356	20231214	125100	687778900	5890	5910	5910	5890	421
357	20231214	125000	685293090	5910	5880	5920	5880	3870
358	20231214	124900	662432240	5880	5880	5880	5880	275
359	20231214	124800	660815240	5890	5890	5890	5890	1
360	20231214	124700	660809350	5890	5890	5890	5890	670
361	20231214	124600	656863050	5890	5890	5890	5890	1
362	20231214	124500	656857160	5890	5890	5890	5880	44
363	20231214	124400	656598420	5870	5890	5890	5870	501
364	20231214	124300	653657530	5890	5890	5890	5890	0
365	20231214	124200	653657530	5890	5880	5890	5870	501
366	20231214	124100	650716610	5890	5890	5890	5890	1
367	20231214	124000	650710720	5890	5890	5890	5890	5
368	20231214	123900	650681270	5870	5880	5890	5870	1185
369	20231214	123800	643720320	5880	5890	5890	5880	223
370	20231214	123700	642409070	5890	5890	5890	5890	0
371	20231214	123600	642409070	5890	5890	5890	5890	69
372	20231214	123500	642002660	5890	5870	5890	5870	2
373	20231214	123400	641990900	5890	5890	5890	5890	6
374	20231214	123300	641955560	5890	5890	5890	5890	1
375	20231214	123200	641949670	5890	5890	5890	5890	1
376	20231214	123100	641943780	5880	5880	5880	5880	0
377	20231214	123000	641943780	5880	5890	5890	5880	86
378	20231214	122900	641437250	5890	5890	5900	5890	926
379	20231214	122800	635983000	5890	5880	5890	5880	181
380	20231214	122700	634918710	5880	5870	5880	5870	301
381	20231214	122600	633151830	5880	5880	5880	5880	1
382	20231214	122500	633145950	5870	5870	5870	5870	530
383	20231214	122400	630034850	5880	5870	5880	5870	67
384	20231214	122300	629641380	5870	5870	5870	5870	1250
385	20231214	122200	622303880	5880	5880	5880	5880	1
386	20231214	122100	622298000	5880	5890	5890	5880	93
387	20231214	122000	621751150	5890	5890	5890	5890	21
388	20231214	121900	621627460	5890	5890	5890	5890	327
389	20231214	121800	619701430	5890	5880	5890	5870	3
390	20231214	121700	619683790	5890	5870	5890	5870	1625
391	20231214	121600	610145000	5890	5890	5890	5890	1
392	20231214	121500	610139110	5870	5890	5890	5870	51
393	20231214	121400	609839720	5890	5890	5890	5870	328
394	20231214	121300	607910320	5890	5890	5890	5890	1
395	20231214	121200	607904430	5890	5890	5890	5890	1
396	20231214	121100	607898540	5890	5890	5890	5890	1
397	20231214	121000	607892650	5890	5890	5890	5890	101
398	20231214	120900	607297760	5890	5890	5890	5890	1
399	20231214	120800	607291870	5890	5890	5890	5890	0
400	20231214	120700	607291870	5890	5890	5890	5890	1
401	20231214	120600	607285980	5890	5890	5890	5890	31
402	20231214	120500	607103390	5890	5890	5890	5890	11
403	20231214	120400	607038600	5890	5890	5890	5890	1
404	20231214	120300	607032710	5890	5890	5890	5890	106
405	20231214	120200	606408370	5890	5890	5890	5890	27
406	20231214	120100	606249340	5890	5860	5890	5860	2
407	20231214	120000	606237590	5890	5880	5890	5880	530
408	20231214	115900	603121180	5880	5880	5880	5880	1
409	20231214	115800	603115300	5880	5880	5880	5880	1
410	20231214	115700	603109420	5880	5880	5880	5880	1
411	20231214	115600	603103540	5880	5880	5880	5880	0
412	20231214	115500	603103540	5880	5860	5880	5860	2
413	20231214	115400	603091800	5880	5880	5880	5880	1
414	20231214	115300	603085920	5880	5880	5880	5880	1
415	20231214	115200	603080040	5880	5880	5880	5880	1
416	20231214	115100	603074160	5860	5880	5880	5860	101
417	20231214	115000	602482280	5880	5880	5880	5880	0
418	20231214	114900	602482280	5880	5880	5880	5880	2
419	20231214	114800	602470520	5880	5880	5880	5880	1
420	20231214	114700	602464640	5880	5880	5880	5880	1
421	20231214	114600	602458760	5860	5880	5880	5860	21
422	20231214	114500	602335680	5880	5880	5880	5880	1
423	20231214	114400	602329800	5860	5880	5880	5860	6
424	20231214	114300	602294540	5880	5880	5880	5880	1
425	20231214	114200	602288660	5880	5880	5880	5880	51
426	20231214	114100	601988780	5860	5880	5880	5860	28
427	20231214	114000	601824480	5880	5870	5880	5870	101
428	20231214	113900	601231600	5870	5880	5880	5870	124
429	20231214	113800	600503710	5880	5880	5880	5880	0
430	20231214	113700	600503710	5880	5880	5880	5880	1
431	20231214	113600	600497830	5880	5870	5880	5870	279
432	20231214	113500	598860090	5870	5870	5870	5870	2
433	20231214	113400	598848350	5870	5870	5870	5870	1
434	20231214	113300	598842480	5870	5870	5870	5870	164
435	20231214	113200	597879800	5870	5870	5870	5870	0
436	20231214	113100	597879800	5870	5870	5870	5870	401
437	20231214	113000	595525930	5870	5870	5870	5870	1
438	20231214	112900	595520060	5870	5870	5870	5870	1
439	20231214	112800	595514190	5870	5870	5870	5870	1
440	20231214	112700	595508320	5850	5860	5870	5850	99
441	20231214	112600	594929030	5850	5860	5860	5850	506
442	20231214	112500	591968720	5860	5860	5860	5860	177
443	20231214	112400	590931500	5880	5870	5880	5860	313
444	20231214	112300	589097280	5880	5880	5880	5880	2
445	20231214	112200	589085520	5880	5890	5890	5880	3
446	20231214	112100	589067870	5890	5890	5890	5890	1
447	20231214	112000	589061980	5880	5880	5880	5880	0
448	20231214	111900	589061980	5880	5880	5880	5880	14
449	20231214	111800	588979660	5880	5880	5880	5880	1
450	20231214	111700	588973780	5880	5870	5880	5860	692
451	20231214	111600	584918040	5880	5880	5880	5880	1
452	20231214	111500	584912160	5880	5880	5880	5880	11
453	20231214	111400	584847480	5890	5890	5890	5890	0
454	20231214	111300	584847480	5890	5890	5890	5890	301
455	20231214	111200	583074590	5890	5890	5890	5890	1
456	20231214	111100	583068700	5890	5860	5890	5860	101
457	20231214	111000	582476810	5860	5890	5890	5860	2
458	20231214	110900	582465060	5890	5890	5890	5890	1
459	20231214	110800	582459170	5850	5880	5880	5850	1073
460	20231214	110700	576176170	5880	5890	5890	5880	54
461	20231214	110600	575858140	5890	5890	5890	5890	51
462	20231214	110500	575557750	5890	5890	5890	5890	27
463	20231214	110400	575398720	5890	5890	5890	5890	21
464	20231214	110300	575275030	5890	5890	5890	5890	2
465	20231214	110200	575263250	5890	5890	5890	5890	73
466	20231214	110100	574833280	5890	5890	5890	5890	1
467	20231214	110000	574827390	5870	5890	5890	5870	19
468	20231214	105900	574715840	5860	5890	5890	5860	1001
469	20231214	105800	568844210	5890	5890	5890	5890	1
470	20231214	105700	568838320	5890	5890	5890	5890	1
471	20231214	105600	568832430	5890	5890	5890	5890	0
472	20231214	105500	568832430	5890	5880	5890	5880	2
473	20231214	105400	568820660	5900	5900	5900	5900	1
474	20231214	105300	568814760	5880	5890	5900	5880	77
475	20231214	105200	568361230	5890	5900	5900	5890	1025
476	20231214	105100	562323970	5900	5910	5910	5900	313
477	20231214	105000	560477140	5910	5900	5910	5900	480
478	20231214	104900	557644480	5900	5890	5900	5890	295
479	20231214	104800	555906920	5890	5880	5890	5870	751
480	20231214	104700	551498230	5890	5890	5890	5890	1
481	20231214	104600	551492340	5880	5890	5890	5880	33
482	20231214	104500	551298290	5890	5890	5890	5890	1
483	20231214	104400	551292400	5890	5890	5890	5890	0
484	20231214	104300	551292400	5890	5880	5890	5860	450
485	20231214	104200	548650920	5890	5890	5890	5890	1
486	20231214	104100	548645030	5890	5890	5890	5890	1
487	20231214	104000	548639140	5890	5890	5890	5890	11
488	20231214	103900	548574350	5870	5880	5880	5870	47
489	20231214	103800	548298450	5880	5880	5880	5880	2
490	20231214	103700	548286690	5870	5870	5870	5870	130
491	20231214	103600	547523590	5860	5870	5870	5860	2
492	20231214	103500	547511860	5870	5860	5870	5850	473
493	20231214	103400	544741060	5840	5860	5860	5840	1498
494	20231214	103300	535986390	5860	5870	5880	5860	727
495	20231214	103200	531719230	5880	5880	5880	5870	396
496	20231214	103100	529391430	5900	5900	5900	5900	1
497	20231214	103000	529385530	5900	5890	5900	5890	1008
498	20231214	102900	523448400	5900	5900	5900	5900	1
499	20231214	102800	523442500	5900	5900	5900	5900	722
500	20231214	102700	519182700	5900	5900	5900	5900	169
501	20231214	102600	518185600	5900	5890	5900	5890	8
502	20231214	102500	518138470	5900	5890	5900	5890	351
503	20231214	102400	516070570	5890	5900	5900	5890	41
504	20231214	102300	515829070	5890	5900	5910	5890	10525
505	20231214	102200	453781690	5910	5910	5910	5910	1
506	20231214	102100	453775780	5910	5910	5910	5910	100
507	20231214	102000	453184780	5910	5910	5910	5900	1301
508	20231214	101900	445506870	5910	5920	5920	5910	5391
509	20231214	101800	413645950	5920	5920	5920	5920	1
510	20231214	101700	413640030	5920	5910	5920	5910	16
511	20231214	101600	413545460	5920	5920	5920	5920	1
512	20231214	101500	413539540	5910	5910	5910	5910	1401
513	20231214	101400	405259630	5920	5920	5920	5920	1
514	20231214	101300	405253710	5920	5920	5920	5920	1
515	20231214	101200	405247790	5920	5920	5920	5920	51
516	20231214	101100	404945870	5920	5910	5920	5910	39
517	20231214	101000	404715350	5910	5910	5910	5900	643
518	20231214	100900	400917920	5910	5910	5910	5910	6205
519	20231214	100800	364246370	5920	5920	5920	5920	1
520	20231214	100700	364240450	5920	5940	5940	5920	2100
521	20231214	100600	351798130	5940	5930	5940	5920	4177
522	20231214	100500	327070070	5930	5940	5940	5930	1059
523	20231214	100400	320790180	5930	5940	5950	5930	1025
524	20231214	100300	314703800	5940	5940	5940	5940	0
525	20231214	100200	314703800	5940	5930	5940	5930	2
526	20231214	100100	314691930	5940	5940	5940	5940	1
527	20231214	100000	314685990	5930	5940	5940	5930	260
528	20231214	095900	313144180	5930	5930	5940	5930	440
529	20231214	095800	310534340	5940	5930	5940	5930	702
530	20231214	095700	306371470	5940	5940	5940	5940	0
531	20231214	095600	306371470	5940	5940	5940	5940	1
532	20231214	095500	306365530	5950	5930	5950	5930	51
533	20231214	095400	306062980	5950	5950	5950	5950	1
534	20231214	095300	306057030	5930	5940	5950	5930	611
535	20231214	095200	302432680	5950	5940	5950	5930	629
536	20231214	095100	298699690	5950	5950	5950	5950	150
537	20231214	095000	297807190	5950	5950	5950	5930	1502
538	20231214	094900	288885090	5960	5960	5960	5960	1
539	20231214	094800	288879130	5960	5960	5960	5960	8
540	20231214	094700	288831450	5950	5960	5960	5950	51
541	20231214	094600	288527990	5950	5970	5970	5950	8
542	20231214	094500	288480370	5950	5950	5950	5950	1
543	20231214	094400	288474420	5970	5970	5970	5950	88
544	20231214	094300	287949620	5980	5980	5980	5980	37
545	20231214	094200	287728360	5980	5980	5980	5980	0
546	20231214	094100	287728360	5980	5980	5980	5970	1026
547	20231214	094000	281602880	5980	5970	5980	5970	279
548	20231214	093900	279937240	5970	5970	5970	5970	1273
549	20231214	093800	272337430	5970	5970	5970	5970	3
550	20231214	093700	272319520	5970	5950	5980	5950	8362
551	20231214	093600	222445110	5930	5930	5930	5930	0
552	20231214	093500	222445110	5930	5940	5940	5930	146
553	20231214	093400	221579030	5930	5940	5940	5930	1125
554	20231214	093300	214902230	5940	5940	5940	5940	200
555	20231214	093200	213714230	5960	5960	5960	5960	1
556	20231214	093100	213708270	5940	5940	5950	5940	2403
557	20231214	093000	199428640	5930	5930	5950	5930	225
558	20231214	092900	198093550	5930	5930	5930	5930	264
559	20231214	092800	196528030	5930	5940	5940	5930	2499
560	20231214	092700	181683980	5950	5960	5960	5950	1456
561	20231214	092600	173012890	5960	5970	5980	5960	41
562	20231214	092500	172768490	5950	5960	5960	5950	34
563	20231214	092400	172566050	5970	5970	5970	5970	50
564	20231214	092300	172267550	5980	5970	5980	5970	43
565	20231214	092200	172010640	5970	5970	5980	5970	22
566	20231214	092100	171879290	5980	5980	5980	5980	1
567	20231214	092000	171873310	5960	5960	5960	5960	160
568	20231214	091900	170919710	5980	5980	5980	5980	1
569	20231214	091800	170913730	5980	5980	5980	5960	606
570	20231214	091700	167299600	5990	5990	5990	5970	13
571	20231214	091600	167221750	5980	5980	5980	5980	458
572	20231214	091500	164482910	5980	5980	5980	5980	828
573	20231214	091400	159531470	5980	5980	5990	5980	1208
574	20231214	091300	152297740	5990	5990	5990	5980	2632
575	20231214	091200	136533260	5980	5970	5990	5970	2894
576	20231214	091100	119228960	5970	5980	5990	5970	4210
577	20231214	091000	94032140	5980	5990	5990	5980	1389
578	20231214	090900	85713090	5980	5980	5980	5970	1512
579	20231214	090800	76671630	5980	5980	5980	5970	1032
580	20231214	090700	70503080	5980	5960	5980	5960	1418
581	20231214	090600	62029120	5960	5960	5960	5940	1658
582	20231214	090500	52161860	5950	5940	5950	5940	2849
583	20231214	090400	35231040	5950	5910	5950	5910	1361
584	20231214	090300	27149620	5910	5900	5910	5900	340
585	20231214	090200	25140620	5900	5900	5900	5890	203
586	20231214	090100	23943080	5890	5870	5890	5870	785
587	20231214	090000	19324040	5870	5870	5870	5870	958