KissMeData/005870/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184600	798518200	5870	5870	5870	5870	5702
3	20231215	184500	798518200	5870	5870	5870	5870	0
4	20231215	184400	798518200	5870	5870	5870	5870	0
5	20231215	184300	798518200	5870	5870	5870	5870	0
6	20231215	184200	798518200	5870	5870	5870	5870	0
7	20231215	184100	798518200	5870	5870	5870	5870	0
8	20231215	184000	798518200	5870	5870	5870	5870	0
9	20231215	183900	798518200	5870	5870	5870	5870	0
10	20231215	183800	798518200	5870	5870	5870	5870	0
11	20231215	183700	798518200	5870	5870	5870	5870	0
12	20231215	183600	798518200	5870	5870	5870	5870	0
13	20231215	183500	798518200	5870	5870	5870	5870	0
14	20231215	183400	798518200	5870	5870	5870	5870	0
15	20231215	183300	798518200	5870	5870	5870	5870	0
16	20231215	183200	798518200	5870	5870	5870	5870	0
17	20231215	183100	798518200	5870	5870	5870	5870	0
18	20231215	183000	798518200	5870	5870	5870	5870	0
19	20231215	182900	798518200	5870	5870	5870	5870	0
20	20231215	182800	798518200	5870	5870	5870	5870	0
21	20231215	182700	798518200	5870	5870	5870	5870	0
22	20231215	182600	798518200	5870	5870	5870	5870	0
23	20231215	182500	798518200	5870	5870	5870	5870	0
24	20231215	182400	798518200	5870	5870	5870	5870	0
25	20231215	182300	798518200	5870	5870	5870	5870	0
26	20231215	182200	798518200	5870	5870	5870	5870	0
27	20231215	182100	798518200	5870	5870	5870	5870	0
28	20231215	182000	798518200	5870	5870	5870	5870	0
29	20231215	181900	798518200	5870	5870	5870	5870	0
30	20231215	181800	798518200	5870	5870	5870	5870	0
31	20231215	181700	798518200	5870	5870	5870	5870	0
32	20231215	181600	798518200	5870	5870	5870	5870	5702
33	20231215	181500	798518200	5870	5870	5870	5870	0
34	20231215	181400	798518200	5870	5870	5870	5870	0
35	20231215	181300	798518200	5870	5870	5870	5870	0
36	20231215	181200	798518200	5870	5870	5870	5870	0
37	20231215	181100	798518200	5870	5870	5870	5870	0
38	20231215	181000	798518200	5870	5870	5870	5870	0
39	20231215	180900	798518200	5870	5870	5870	5870	0
40	20231215	180800	798518200	5870	5870	5870	5870	0
41	20231215	180700	798518200	5870	5870	5870	5870	0
42	20231215	180600	798518200	5870	5870	5870	5870	0
43	20231215	180500	798518200	5870	5870	5870	5870	0
44	20231215	180400	798518200	5870	5870	5870	5870	0
45	20231215	180300	798518200	5870	5870	5870	5870	0
46	20231215	180200	798518200	5870	5870	5870	5870	0
47	20231215	180100	798518200	5870	5870	5870	5870	0
48	20231215	180000	798518200	5870	5870	5870	5870	0
49	20231215	175900	798518200	5870	5870	5870	5870	0
50	20231215	175800	798518200	5870	5870	5870	5870	0
51	20231215	175700	798518200	5870	5870	5870	5870	0
52	20231215	175600	798518200	5870	5870	5870	5870	0
53	20231215	175500	798518200	5870	5870	5870	5870	0
54	20231215	175400	798518200	5870	5870	5870	5870	0
55	20231215	175300	798518200	5870	5870	5870	5870	0
56	20231215	175200	798518200	5870	5870	5870	5870	0
57	20231215	175100	798518200	5870	5870	5870	5870	0
58	20231215	175000	798518200	5870	5870	5870	5870	0
59	20231215	174900	798518200	5870	5870	5870	5870	0
60	20231215	174800	798518200	5870	5870	5870	5870	0
61	20231215	174700	798518200	5870	5870	5870	5870	0
62	20231215	174600	798518200	5870	5870	5870	5870	5702
63	20231215	174500	798518200	5870	5870	5870	5870	0
64	20231215	174400	798518200	5870	5870	5870	5870	0
65	20231215	174300	798518200	5870	5870	5870	5870	0
66	20231215	174200	798518200	5870	5870	5870	5870	0
67	20231215	174100	798518200	5870	5870	5870	5870	0
68	20231215	174000	798518200	5870	5870	5870	5870	0
69	20231215	173900	798518200	5870	5870	5870	5870	0
70	20231215	173800	798518200	5870	5870	5870	5870	0
71	20231215	173700	798518200	5870	5870	5870	5870	0
72	20231215	173600	798518200	5870	5870	5870	5870	0
73	20231215	173500	798518200	5870	5870	5870	5870	0
74	20231215	173400	798518200	5870	5870	5870	5870	0
75	20231215	173300	798518200	5870	5870	5870	5870	0
76	20231215	173200	798518200	5870	5870	5870	5870	0
77	20231215	173100	798518200	5870	5870	5870	5870	0
78	20231215	173000	798518200	5870	5870	5870	5870	0
79	20231215	172900	798518200	5870	5870	5870	5870	0
80	20231215	172800	798518200	5870	5870	5870	5870	0
81	20231215	172700	798518200	5870	5870	5870	5870	0
82	20231215	172600	798518200	5870	5870	5870	5870	0
83	20231215	172500	798518200	5870	5870	5870	5870	0
84	20231215	172400	798518200	5870	5870	5870	5870	0
85	20231215	172300	798518200	5870	5870	5870	5870	0
86	20231215	172200	798518200	5870	5870	5870	5870	0
87	20231215	172100	798518200	5870	5870	5870	5870	0
88	20231215	172000	798518200	5870	5870	5870	5870	0
89	20231215	171900	798518200	5870	5870	5870	5870	0
90	20231215	171800	798518200	5870	5870	5870	5870	0
91	20231215	171700	798518200	5870	5870	5870	5870	0
92	20231215	171600	798518200	5870	5870	5870	5870	5702
93	20231215	171500	798518200	5870	5870	5870	5870	0
94	20231215	171400	798518200	5870	5870	5870	5870	0
95	20231215	171300	798518200	5870	5870	5870	5870	0
96	20231215	171200	798518200	5870	5870	5870	5870	0
97	20231215	171100	798518200	5870	5870	5870	5870	0
98	20231215	171000	798518200	5870	5870	5870	5870	0
99	20231215	170900	798518200	5870	5870	5870	5870	0
100	20231215	170800	798518200	5870	5870	5870	5870	0
101	20231215	170700	798518200	5870	5870	5870	5870	0
102	20231215	170600	798518200	5870	5870	5870	5870	0
103	20231215	170500	798518200	5870	5870	5870	5870	0
104	20231215	170400	798518200	5870	5870	5870	5870	0
105	20231215	170300	798518200	5870	5870	5870	5870	0
106	20231215	170200	798518200	5870	5870	5870	5870	0
107	20231215	170100	798518200	5870	5870	5870	5870	0
108	20231215	170000	798518200	5870	5870	5870	5870	0
109	20231215	165900	798518200	5870	5870	5870	5870	0
110	20231215	165800	798518200	5870	5870	5870	5870	0
111	20231215	165700	798518200	5870	5870	5870	5870	0
112	20231215	165600	798518200	5870	5870	5870	5870	0
113	20231215	165500	798518200	5870	5870	5870	5870	0
114	20231215	165400	798518200	5870	5870	5870	5870	0
115	20231215	165300	798518200	5870	5870	5870	5870	0
116	20231215	165200	798518200	5870	5870	5870	5870	0
117	20231215	165100	798518200	5870	5870	5870	5870	0
118	20231215	165000	798518200	5870	5870	5870	5870	0
119	20231215	164900	798518200	5870	5870	5870	5870	0
120	20231215	164800	798518200	5870	5870	5870	5870	0
121	20231215	164700	798518200	5870	5870	5870	5870	0
122	20231215	164600	798518200	5870	5870	5870	5870	5702
123	20231215	164500	798518200	5870	5870	5870	5870	0
124	20231215	164400	798518200	5870	5870	5870	5870	0
125	20231215	164300	798518200	5870	5870	5870	5870	0
126	20231215	164200	798518200	5870	5870	5870	5870	0
127	20231215	164100	798518200	5870	5870	5870	5870	0
128	20231215	164000	798518200	5870	5870	5870	5870	0
129	20231215	163900	798518200	5870	5870	5870	5870	0
130	20231215	163800	798518200	5870	5870	5870	5870	0
131	20231215	163700	798518200	5870	5870	5870	5870	0
132	20231215	163600	798518200	5870	5870	5870	5870	0
133	20231215	163500	798518200	5870	5870	5870	5870	0
134	20231215	163400	798518200	5870	5870	5870	5870	0
135	20231215	163300	798518200	5870	5870	5870	5870	0
136	20231215	163200	798518200	5870	5870	5870	5870	0
137	20231215	163100	798518200	5870	5870	5870	5870	0
138	20231215	163000	798518200	5870	5870	5870	5870	0
139	20231215	162900	798518200	5870	5870	5870	5870	0
140	20231215	162800	798518200	5870	5870	5870	5870	0
141	20231215	162700	798518200	5870	5870	5870	5870	0
142	20231215	162600	798518200	5870	5870	5870	5870	0
143	20231215	162500	798518200	5870	5870	5870	5870	0
144	20231215	162400	798518200	5870	5870	5870	5870	0
145	20231215	162300	798518200	5870	5870	5870	5870	0
146	20231215	162200	798518200	5870	5870	5870	5870	0
147	20231215	162100	798518200	5870	5870	5870	5870	0
148	20231215	162000	798518200	5870	5870	5870	5870	0
149	20231215	161900	798518200	5870	5870	5870	5870	0
150	20231215	161800	798518200	5870	5870	5870	5870	0
151	20231215	161700	798518200	5870	5870	5870	5870	0
152	20231215	161600	798518200	5870	5870	5870	5870	5702
153	20231215	161500	798518200	5870	5870	5870	5870	0
154	20231215	161400	798518200	5870	5870	5870	5870	0
155	20231215	161300	798518200	5870	5870	5870	5870	0
156	20231215	161200	798518200	5870	5870	5870	5870	0
157	20231215	161100	798518200	5870	5870	5870	5870	0
158	20231215	161000	798518200	5870	5870	5870	5870	0
159	20231215	160900	798518200	5870	5870	5870	5870	0
160	20231215	160800	798518200	5870	5870	5870	5870	0
161	20231215	160700	798518200	5870	5870	5870	5870	0
162	20231215	160600	798518200	5870	5870	5870	5870	0
163	20231215	160500	798518200	5870	5870	5870	5870	0
164	20231215	160400	798518200	5870	5870	5870	5870	0
165	20231215	160300	798518200	5870	5870	5870	5870	0
166	20231215	160200	798518200	5870	5870	5870	5870	0
167	20231215	160100	798518200	5870	5870	5870	5870	0
168	20231215	160000	798518200	5870	5870	5870	5870	0
169	20231215	155900	798518200	5870	5870	5870	5870	0
170	20231215	155800	798518200	5870	5870	5870	5870	0
171	20231215	155700	798518200	5870	5870	5870	5870	0
172	20231215	155600	798518200	5870	5870	5870	5870	0
173	20231215	155500	798518200	5870	5870	5870	5870	0
174	20231215	155400	798518200	5870	5870	5870	5870	0
175	20231215	155300	798518200	5870	5870	5870	5870	0
176	20231215	155200	798518200	5870	5870	5870	5870	0
177	20231215	155100	798518200	5870	5870	5870	5870	0
178	20231215	155000	798518200	5870	5870	5870	5870	0
179	20231215	154900	798518200	5870	5870	5870	5870	0
180	20231215	154800	798518200	5870	5870	5870	5870	0
181	20231215	154700	798518200	5870	5870	5870	5870	0
182	20231215	154600	798518200	5870	5870	5870	5870	5702
183	20231215	154500	798518200	5870	5870	5870	5870	0
184	20231215	154400	798518200	5870	5870	5870	5870	0
185	20231215	154300	798518200	5870	5870	5870	5870	0
186	20231215	154200	798518200	5870	5870	5870	5870	0
187	20231215	154100	798518200	5870	5870	5870	5870	0
188	20231215	154000	798518200	5870	5870	5870	5870	0
189	20231215	153900	798518200	5870	5870	5870	5870	0
190	20231215	153800	798518200	5870	5870	5870	5870	0
191	20231215	153700	798518200	5870	5870	5870	5870	0
192	20231215	153600	798518200	5870	5870	5870	5870	0
193	20231215	153500	798518200	5870	5870	5870	5870	0
194	20231215	153400	798518200	5870	5870	5870	5870	0
195	20231215	153300	798518200	5870	5870	5870	5870	0
196	20231215	153200	798518200	5870	5870	5870	5870	0
197	20231215	153100	798518200	5870	5870	5870	5870	0
198	20231215	153000	798518200	5870	5870	5870	5870	5702
199	20231215	152900	765047460	5910	5910	5910	5910	0
200	20231215	152800	765047460	5910	5910	5910	5910	0
201	20231215	152700	765047460	5910	5910	5910	5910	0
202	20231215	152600	765047460	5910	5910	5910	5910	0
203	20231215	152500	765047460	5910	5910	5910	5910	0
204	20231215	152400	765047460	5910	5910	5910	5910	0
205	20231215	152300	765047460	5910	5910	5910	5910	0
206	20231215	152200	765047460	5910	5910	5910	5910	0
207	20231215	152100	765047460	5910	5910	5910	5910	0
208	20231215	152000	765047460	5910	5910	5910	5910	0
209	20231215	151900	765047460	5910	5910	5910	5910	22
210	20231215	151800	764917440	5910	5910	5910	5910	0
211	20231215	151700	764917440	5910	5910	5910	5910	0
212	20231215	151600	764917440	5910	5910	5910	5910	17
213	20231215	151500	764816970	5910	5900	5910	5870	383
214	20231215	151400	762558490	5890	5900	5900	5890	1056
215	20231215	151300	756338640	5890	5880	5890	5880	611
216	20231215	151200	752744430	5880	5880	5890	5880	861
217	20231215	151100	747681740	5890	5880	5890	5880	68
218	20231215	151000	747281840	5900	5890	5900	5890	1002
219	20231215	150900	741380020	5890	5880	5890	5880	113
220	20231215	150800	740715570	5890	5890	5890	5890	2
221	20231215	150700	740703790	5880	5880	5890	5880	1481
222	20231215	150600	731993800	5870	5870	5870	5870	0
223	20231215	150500	731993800	5870	5870	5870	5870	214
224	20231215	150400	730737620	5900	5900	5900	5900	0
225	20231215	150300	730737620	5900	5880	5900	5880	2
226	20231215	150200	730725840	5870	5880	5880	5870	429
227	20231215	150100	728206610	5870	5870	5870	5870	1300
228	20231215	150000	720575610	5910	5910	5910	5910	0
229	20231215	145900	720575610	5910	5870	5910	5870	528
230	20231215	145800	717456350	5920	5920	5920	5920	0
231	20231215	145700	717456350	5920	5920	5920	5920	0
232	20231215	145600	717456350	5920	5880	5920	5880	800
233	20231215	145500	712736530	5880	5870	5880	5860	1099
234	20231215	145400	706295380	5880	5860	5880	5860	1001
235	20231215	145300	700429500	5880	5880	5880	5860	1003
236	20231215	145200	694551860	5860	5860	5860	5860	1000
237	20231215	145100	688691860	5870	5860	5870	5850	1203
238	20231215	145000	681644000	5870	5870	5870	5870	500
239	20231215	144900	678709000	5870	5870	5870	5870	0
240	20231215	144800	678709000	5870	5870	5870	5870	1
241	20231215	144700	678703130	5860	5860	5860	5860	157
242	20231215	144600	677783110	5860	5870	5870	5860	929
243	20231215	144500	672339110	5860	5860	5860	5860	350
244	20231215	144400	670288110	5870	5860	5870	5860	209
245	20231215	144300	669062790	5870	5860	5870	5860	285
246	20231215	144200	667391680	5860	5880	5880	5860	65
247	20231215	144100	667010650	5860	5870	5870	5860	1069
248	20231215	144000	660736430	5880	5880	5880	5870	1005
249	20231215	143900	654835880	5870	5870	5890	5870	148
250	20231215	143800	653967060	5870	5880	5880	5870	92
251	20231215	143700	653426490	5870	5880	5880	5870	331
252	20231215	143600	651481520	5870	5870	5870	5870	174
253	20231215	143500	650460140	5870	5870	5880	5870	199
254	20231215	143400	649291320	5870	5880	5880	5870	1053
255	20231215	143300	643101110	5880	5880	5880	5880	193
256	20231215	143200	641966270	5890	5890	5890	5890	400
257	20231215	143100	639610270	5880	5880	5880	5880	0
258	20231215	143000	639610270	5880	5880	5880	5880	0
259	20231215	142900	639610270	5880	5880	5880	5880	1068
260	20231215	142800	633330430	5900	5900	5900	5900	0
261	20231215	142700	633330430	5900	5900	5900	5900	0
262	20231215	142600	633330430	5900	5890	5900	5890	31
263	20231215	142500	633147830	5890	5890	5890	5890	9
264	20231215	142400	633094820	5880	5880	5880	5880	265
265	20231215	142300	631536620	5880	5880	5880	5880	58
266	20231215	142200	631195580	5880	5900	5900	5880	248
267	20231215	142100	629737100	5890	5890	5890	5880	1746
268	20231215	142000	619463160	5910	5910	5910	5910	0
269	20231215	141900	619463160	5910	5910	5910	5910	1
270	20231215	141800	619457250	5890	5890	5890	5890	1856
271	20231215	141700	608525410	5880	5890	5890	5880	1800
272	20231215	141600	597937710	5890	5890	5890	5890	50
273	20231215	141500	597643210	5890	5890	5890	5890	0
274	20231215	141400	597643210	5890	5890	5890	5890	7
275	20231215	141300	597601980	5890	5890	5890	5890	0
276	20231215	141200	597601980	5890	5890	5890	5890	0
277	20231215	141100	597601980	5890	5890	5890	5890	1
278	20231215	141000	597596090	5890	5890	5890	5890	431
279	20231215	140900	595057500	5890	5890	5890	5890	0
280	20231215	140800	595057500	5890	5910	5910	5890	220
281	20231215	140700	593761680	5900	5900	5910	5900	3484
282	20231215	140600	573206070	5920	5920	5920	5920	0
283	20231215	140500	573206070	5920	5920	5920	5910	31
284	20231215	140400	573022840	5910	5910	5910	5910	836
285	20231215	140300	568082080	5910	5920	5920	5910	1263
286	20231215	140200	560617500	5920	5920	5920	5920	0
287	20231215	140100	560617500	5920	5920	5920	5920	0
288	20231215	140000	560617500	5920	5920	5920	5920	26
289	20231215	135900	560463580	5920	5910	5920	5910	30
290	20231215	135800	560286060	5920	5920	5920	5920	0
291	20231215	135700	560286060	5920	5920	5920	5920	3
292	20231215	135600	560268300	5910	5910	5910	5910	20
293	20231215	135500	560150100	5900	5900	5900	5900	100
294	20231215	135400	559560100	5910	5910	5910	5910	195
295	20231215	135300	558407650	5910	5910	5910	5910	653
296	20231215	135200	554548420	5910	5910	5910	5910	160
297	20231215	135100	553602820	5900	5900	5900	5900	0
298	20231215	135000	553602820	5900	5900	5900	5900	510
299	20231215	134900	550593820	5910	5920	5920	5910	437
300	20231215	134800	548011110	5920	5920	5920	5920	127
301	20231215	134700	547259270	5920	5910	5920	5910	174
302	20231215	134600	546230920	5910	5910	5910	5910	0
303	20231215	134500	546230920	5910	5910	5910	5910	40
304	20231215	134400	545994520	5910	5910	5910	5910	7
305	20231215	134300	545953150	5910	5910	5910	5910	0
306	20231215	134200	545953150	5910	5910	5910	5910	15
307	20231215	134100	545864500	5930	5930	5930	5930	1
308	20231215	134000	545858570	5910	5910	5910	5910	1133
309	20231215	133900	539162540	5930	5930	5930	5930	1
310	20231215	133800	539156610	5920	5910	5930	5910	46
311	20231215	133700	538884330	5920	5930	5930	5910	404
312	20231215	133600	536495670	5930	5920	5930	5920	77
313	20231215	133500	536039730	5920	5920	5920	5920	10
314	20231215	133400	535980530	5920	5920	5920	5920	170
315	20231215	133300	534974130	5910	5910	5910	5910	305
316	20231215	133200	533171580	5920	5920	5920	5920	0
317	20231215	133100	533171580	5920	5920	5920	5920	0
318	20231215	133000	533171580	5920	5920	5920	5920	0
319	20231215	132900	533171580	5920	5920	5920	5920	0
320	20231215	132800	533171580	5920	5920	5920	5920	50
321	20231215	132700	532875580	5920	5920	5920	5920	400
322	20231215	132600	530507580	5920	5920	5920	5920	0
323	20231215	132500	530507580	5920	5920	5920	5920	0
324	20231215	132400	530507580	5920	5920	5920	5920	0
325	20231215	132300	530507580	5920	5920	5920	5920	0
326	20231215	132200	530507580	5920	5920	5920	5920	0
327	20231215	132100	530507580	5920	5910	5920	5900	415
328	20231215	132000	528051060	5920	5920	5920	5920	0
329	20231215	131900	528051060	5920	5920	5920	5920	0
330	20231215	131800	528051060	5920	5920	5920	5920	50
331	20231215	131700	527755060	5920	5920	5920	5920	0
332	20231215	131600	527755060	5920	5920	5920	5920	1
333	20231215	131500	527749140	5920	5920	5920	5920	0
334	20231215	131400	527749140	5920	5920	5920	5920	69
335	20231215	131300	527340660	5920	5920	5920	5920	0
336	20231215	131200	527340660	5920	5920	5920	5920	0
337	20231215	131100	527340660	5920	5920	5920	5920	1
338	20231215	131000	527334740	5910	5910	5910	5910	0
339	20231215	130900	527334740	5910	5910	5910	5910	0
340	20231215	130800	527334740	5910	5910	5910	5910	0
341	20231215	130700	527334740	5910	5910	5910	5910	0
342	20231215	130600	527334740	5910	5910	5910	5910	0
343	20231215	130500	527334740	5910	5910	5910	5910	400
344	20231215	130400	524970740	5890	5890	5890	5890	67
345	20231215	130300	524576110	5890	5890	5890	5890	205
346	20231215	130200	523368660	5910	5910	5910	5910	300
347	20231215	130100	521595660	5880	5900	5900	5880	1500
348	20231215	130000	512761660	5910	5900	5910	5900	831
349	20231215	125900	507855360	5890	5890	5890	5890	0
350	20231215	125800	507855360	5890	5890	5890	5890	50
351	20231215	125700	507560860	5890	5890	5890	5890	0
352	20231215	125600	507560860	5890	5890	5890	5890	4
353	20231215	125500	507537300	5890	5900	5900	5890	2000
354	20231215	125400	495743760	5910	5910	5910	5910	1
355	20231215	125300	495737850	5920	5920	5920	5920	0
356	20231215	125200	495737850	5920	5920	5920	5920	5
357	20231215	125100	495708250	5910	5910	5910	5910	0
358	20231215	125000	495708250	5910	5910	5910	5910	178
359	20231215	124900	494656270	5910	5910	5910	5910	0
360	20231215	124800	494656270	5910	5910	5910	5910	60
361	20231215	124700	494301670	5910	5910	5910	5910	51
362	20231215	124600	494000260	5900	5900	5900	5900	0
363	20231215	124500	494000260	5900	5900	5900	5900	2017
364	20231215	124400	482099960	5900	5900	5900	5900	1562
365	20231215	124300	472884160	5910	5920	5920	5910	768
366	20231215	124200	468343280	5920	5920	5920	5910	25
367	20231215	124100	468195300	5920	5920	5920	5920	1
368	20231215	124000	468189380	5920	5920	5920	5920	50
369	20231215	123900	467893380	5920	5920	5920	5920	0
370	20231215	123800	467893380	5920	5920	5920	5920	0
371	20231215	123700	467893380	5920	5920	5920	5920	0
372	20231215	123600	467893380	5920	5920	5920	5910	506
373	20231215	123500	464902860	5920	5920	5920	5920	1
374	20231215	123400	464896940	5920	5920	5920	5920	113
375	20231215	123300	464227980	5920	5920	5920	5920	501
376	20231215	123200	461262060	5920	5920	5920	5920	620
377	20231215	123100	457591660	5930	5930	5930	5930	50
378	20231215	123000	457295160	5930	5930	5930	5930	64
379	20231215	122900	456915640	5930	5930	5930	5930	8
380	20231215	122800	456868200	5930	5930	5930	5930	14
381	20231215	122700	456785180	5940	5940	5940	5940	0
382	20231215	122600	456785180	5940	5940	5940	5930	22
383	20231215	122500	456654510	5940	5940	5940	5940	189
384	20231215	122400	455531850	5940	5940	5940	5940	3
385	20231215	122300	455514030	5940	5940	5940	5940	0
386	20231215	122200	455514030	5940	5940	5940	5940	0
387	20231215	122100	455514030	5940	5930	5950	5930	387
388	20231215	122000	453218470	5930	5950	5950	5930	1168
389	20231215	121900	446284510	5940	5950	5950	5940	109
390	20231215	121800	445636790	5950	5940	5950	5940	20
391	20231215	121700	445517980	5950	5950	5950	5950	0
392	20231215	121600	445517980	5950	5950	5950	5950	0
393	20231215	121500	445517980	5950	5950	5950	5950	1
394	20231215	121400	445512030	5960	5960	5960	5960	1
395	20231215	121300	445506070	5940	5950	5950	5940	971
396	20231215	121200	439734880	5950	5950	5950	5950	6
397	20231215	121100	439699180	5960	5960	5960	5960	0
398	20231215	121000	439699180	5960	5960	5960	5950	15
399	20231215	120900	439609900	5950	5950	5950	5950	10
400	20231215	120800	439550400	5940	5950	5950	5940	68
401	20231215	120700	439146300	5950	5950	5950	5950	0
402	20231215	120600	439146300	5950	5950	5950	5950	200
403	20231215	120500	437956300	5950	5950	5950	5950	0
404	20231215	120400	437956300	5950	5940	5950	5940	1400
405	20231215	120300	429626360	5950	5950	5950	5950	0
406	20231215	120200	429626360	5950	5950	5950	5950	0
407	20231215	120100	429626360	5950	5950	5950	5950	0
408	20231215	120000	429626360	5950	5940	5950	5940	201
409	20231215	115900	428432410	5940	5940	5940	5940	0
410	20231215	115800	428432410	5940	5940	5940	5940	1
411	20231215	115700	428426470	5940	5940	5940	5940	4
412	20231215	115600	428402710	5930	5930	5930	5930	0
413	20231215	115500	428402710	5930	5930	5930	5930	6
414	20231215	115400	428367130	5950	5950	5950	5950	1
415	20231215	115300	428361180	5950	5950	5950	5950	8
416	20231215	115200	428313580	5950	5950	5950	5950	0
417	20231215	115100	428313580	5950	5950	5950	5950	1
418	20231215	115000	428307630	5950	5950	5950	5950	0
419	20231215	114900	428307630	5950	5950	5950	5950	142
420	20231215	114800	427462730	5950	5940	5950	5940	350
421	20231215	114700	425382580	5940	5940	5940	5940	0
422	20231215	114600	425382580	5940	5940	5940	5940	0
423	20231215	114500	425382580	5940	5940	5940	5940	25
424	20231215	114400	425234080	5940	5940	5940	5940	0
425	20231215	114300	425234080	5940	5950	5950	5940	8
426	20231215	114200	425186520	5950	5950	5950	5950	110
427	20231215	114100	424532020	5930	5940	5940	5930	12
428	20231215	114000	424460750	5940	5940	5940	5940	157
429	20231215	113900	423528170	5940	5930	5940	5920	684
430	20231215	113800	419478740	5920	5920	5930	5920	799
431	20231215	113700	414742140	5920	5920	5920	5920	0
432	20231215	113600	414742140	5920	5920	5920	5920	200
433	20231215	113500	413558140	5920	5920	5920	5920	112
434	20231215	113400	412895100	5920	5910	5920	5910	301
435	20231215	113300	411116180	5900	5930	5930	5900	5243
436	20231215	113200	380116410	5920	5920	5920	5920	0
437	20231215	113100	380116410	5920	5920	5920	5920	2670
438	20231215	113000	364310010	5920	5920	5920	5920	0
439	20231215	112900	364310010	5920	5920	5920	5920	0
440	20231215	112800	364310010	5920	5920	5920	5920	0
441	20231215	112700	364310010	5920	5920	5920	5920	0
442	20231215	112600	364310010	5920	5920	5920	5920	0
443	20231215	112500	364310010	5920	5920	5920	5920	0
444	20231215	112400	364310010	5920	5920	5920	5920	1
445	20231215	112300	364304090	5890	5890	5890	5890	38
446	20231215	112200	364080270	5920	5920	5920	5920	0
447	20231215	112100	364080270	5920	5920	5920	5920	59
448	20231215	112000	363730990	5900	5900	5900	5900	10
449	20231215	111900	363671990	5900	5900	5900	5900	0
450	20231215	111800	363671990	5900	5900	5900	5900	6
451	20231215	111700	363636590	5920	5920	5920	5920	0
452	20231215	111600	363636590	5920	5920	5920	5920	10
453	20231215	111500	363577390	5920	5910	5920	5910	2
454	20231215	111400	363565560	5910	5910	5910	5910	10
455	20231215	111300	363506460	5910	5910	5910	5910	10
456	20231215	111200	363447360	5900	5900	5900	5890	180
457	20231215	111100	362385760	5900	5900	5900	5900	10
458	20231215	111000	362326760	5890	5890	5890	5890	0
459	20231215	110900	362326760	5890	5890	5890	5890	75
460	20231215	110800	361885010	5900	5900	5900	5900	35
461	20231215	110700	361678510	5900	5900	5900	5900	0
462	20231215	110600	361678510	5900	5900	5900	5900	0
463	20231215	110500	361678510	5900	5890	5900	5890	21
464	20231215	110400	361554790	5900	5900	5900	5900	2
465	20231215	110300	361542990	5900	5900	5900	5900	631
466	20231215	110200	357820090	5900	5900	5900	5900	117
467	20231215	110100	357129790	5900	5900	5900	5900	809
468	20231215	110000	352356690	5900	5900	5900	5900	0
469	20231215	105900	352356690	5900	5900	5900	5900	0
470	20231215	105800	352356690	5900	5900	5900	5900	0
471	20231215	105700	352356690	5900	5900	5900	5900	16
472	20231215	105600	352262290	5900	5900	5900	5900	0
473	20231215	105500	352262290	5900	5900	5900	5900	236
474	20231215	105400	350869890	5910	5910	5910	5910	0
475	20231215	105300	350869890	5910	5910	5910	5910	0
476	20231215	105200	350869890	5910	5910	5910	5910	0
477	20231215	105100	350869890	5910	5920	5920	5910	200
478	20231215	105000	349685900	5920	5920	5920	5920	0
479	20231215	104900	349685900	5920	5900	5920	5900	251
480	20231215	104800	348204980	5920	5920	5920	5920	348
481	20231215	104700	346144820	5920	5920	5920	5920	0
482	20231215	104600	346144820	5920	5890	5920	5880	4125
483	20231215	104500	321872680	5890	5900	5900	5890	350
484	20231215	104400	319810050	5900	5900	5900	5900	20
485	20231215	104300	319692050	5900	5920	5920	5900	2223
486	20231215	104200	306576030	5930	5930	5930	5930	1
487	20231215	104100	306570100	5910	5920	5920	5910	501
488	20231215	104000	303604190	5930	5930	5930	5930	0
489	20231215	103900	303604190	5930	5930	5930	5930	0
490	20231215	103800	303604190	5930	5930	5930	5930	30
491	20231215	103700	303426290	5930	5930	5930	5930	0
492	20231215	103600	303426290	5930	5930	5930	5930	0
493	20231215	103500	303426290	5930	5930	5930	5910	4236
494	20231215	103400	278390890	5910	5910	5920	5910	21
495	20231215	103300	278266690	5930	5920	5930	5920	199
496	20231215	103200	277088600	5910	5910	5910	5910	1
497	20231215	103100	277082690	5910	5910	5910	5910	1
498	20231215	103000	277076780	5930	5910	5930	5910	2
499	20231215	102900	277064940	5930	5930	5930	5930	1
500	20231215	102800	277059010	5940	5940	5940	5940	0
501	20231215	102700	277059010	5940	5940	5940	5940	0
502	20231215	102600	277059010	5940	5940	5940	5940	100
503	20231215	102500	276465010	5940	5940	5940	5940	2
504	20231215	102400	276453130	5940	5920	5940	5910	4081
505	20231215	102300	252298020	5920	5920	5920	5920	1103
506	20231215	102200	245768260	5930	5930	5930	5930	0
507	20231215	102100	245768260	5930	5930	5930	5930	93
508	20231215	102000	245216770	5930	5930	5930	5930	6
509	20231215	101900	245181190	5930	5940	5940	5930	81
510	20231215	101800	244700820	5940	5940	5940	5940	58
511	20231215	101700	244356300	5940	5940	5940	5940	33
512	20231215	101600	244160280	5950	5950	5950	5950	0
513	20231215	101500	244160280	5950	5950	5950	5950	20
514	20231215	101400	244041280	5950	5950	5950	5950	22
515	20231215	101300	243910380	5960	5960	5960	5960	2
516	20231215	101200	243898460	5960	5960	5960	5960	10
517	20231215	101100	243838860	5960	5960	5960	5960	157
518	20231215	101000	242903140	5920	5960	5960	5920	1700
519	20231215	100900	232805730	5960	5970	5970	5960	12
520	20231215	100800	232734200	5970	5960	5970	5950	286
521	20231215	100700	231027940	5960	5960	5960	5960	737
522	20231215	100600	226635420	5960	5950	5960	5950	1354
523	20231215	100500	218570630	5950	5940	5950	5940	1030
524	20231215	100400	212442390	5940	5940	5950	5940	1370
525	20231215	100300	204304090	5940	5930	5940	5930	706
526	20231215	100200	200113270	5940	5950	5950	5930	1086
527	20231215	100100	193657290	5950	5950	5950	5950	759
528	20231215	100000	189141240	5940	5940	5940	5940	240
529	20231215	095900	187715640	5930	5930	5930	5930	30
530	20231215	095800	187537740	5940	5930	5940	5930	1676
531	20231215	095700	177584400	5930	5930	5930	5930	643
532	20231215	095600	173771410	5920	5930	5930	5920	54
533	20231215	095500	173451690	5930	5930	5940	5930	31
534	20231215	095400	173267840	5940	5930	5940	5930	330
535	20231215	095300	171310920	5930	5930	5930	5930	481
536	20231215	095200	168458590	5920	5920	5920	5920	23
537	20231215	095100	168322430	5920	5920	5920	5920	71
538	20231215	095000	167902110	5910	5930	5930	5910	589
539	20231215	094900	164416650	5920	5920	5920	5920	516
540	20231215	094800	161361930	5920	5920	5920	5920	101
541	20231215	094700	160764010	5920	5900	5920	5900	1028
542	20231215	094600	154692390	5900	5900	5900	5900	6
543	20231215	094500	154656990	5900	5910	5910	5900	75
544	20231215	094400	154214480	5900	5900	5900	5900	500
545	20231215	094300	151264480	5910	5910	5910	5910	0
546	20231215	094200	151264480	5910	5910	5910	5910	6
547	20231215	094100	151229020	5920	5920	5920	5920	5
548	20231215	094000	151199420	5920	5920	5920	5920	15
549	20231215	093900	151110620	5920	5920	5920	5920	32
550	20231215	093800	150921180	5930	5920	5930	5920	302
551	20231215	093700	149133320	5920	5920	5920	5920	451
552	20231215	093600	146463400	5920	5900	5920	5900	59
553	20231215	093500	146114350	5900	5900	5900	5900	5
554	20231215	093400	146084850	5900	5900	5900	5900	1546
555	20231215	093300	136963450	5900	5900	5910	5900	232
556	20231215	093200	135594640	5910	5900	5910	5900	271
557	20231215	093100	133995730	5910	5910	5910	5910	301
558	20231215	093000	132216820	5910	5910	5910	5910	0
559	20231215	092900	132216820	5910	5910	5910	5910	10
560	20231215	092800	132157720	5910	5910	5910	5910	412
561	20231215	092700	129722800	5910	5910	5920	5910	892
562	20231215	092600	124450780	5910	5910	5910	5910	0
563	20231215	092500	124450780	5910	5910	5910	5910	300
564	20231215	092400	122677780	5910	5900	5910	5900	1688
565	20231215	092300	112707650	5880	5900	5900	5880	152
566	20231215	092200	111811550	5900	5900	5900	5900	1000
567	20231215	092100	105911550	5900	5900	5900	5900	40
568	20231215	092000	105675550	5910	5910	5910	5910	0
569	20231215	091900	105675550	5910	5910	5910	5900	69
570	20231215	091800	105267780	5900	5900	5900	5900	9
571	20231215	091700	105214680	5900	5880	5900	5880	80
572	20231215	091600	104744030	5890	5890	5890	5890	95
573	20231215	091500	104184480	5900	5900	5900	5900	6
574	20231215	091400	104149080	5900	5910	5910	5900	940
575	20231215	091300	98596600	5910	5900	5930	5900	3302
576	20231215	091200	79054520	5900	5890	5900	5890	386
577	20231215	091100	76777720	5850	5890	5890	5850	1131
578	20231215	091000	70142860	5860	5870	5870	5860	185
579	20231215	090900	69058050	5890	5890	5890	5890	1000
580	20231215	090800	63168050	5890	5900	5900	5890	80
581	20231215	090700	62696350	5890	5880	5890	5880	794
582	20231215	090600	58022260	5880	5880	5880	5870	47
583	20231215	090500	57745930	5880	5870	5880	5870	1831
584	20231215	090400	46982760	5870	5860	5870	5860	596
585	20231215	090300	43484340	5880	5880	5880	5880	0
586	20231215	090200	43484340	5880	5840	5880	5840	1151
587	20231215	090100	36736050	5840	5870	5870	5840	5
588	20231215	090000	36706820	5840	5840	5860	5840	6285