KissMeData/005740/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184600	155901960	5790	5790	5790	5790	1015
3	20231228	184500	155901960	5790	5790	5790	5790	0
4	20231228	184400	155901960	5790	5790	5790	5790	0
5	20231228	184300	155901960	5790	5790	5790	5790	0
6	20231228	184200	155901960	5790	5790	5790	5790	0
7	20231228	184100	155901960	5790	5790	5790	5790	0
8	20231228	184000	155901960	5790	5790	5790	5790	0
9	20231228	183900	155901960	5790	5790	5790	5790	0
10	20231228	183800	155901960	5790	5790	5790	5790	0
11	20231228	183700	155901960	5790	5790	5790	5790	0
12	20231228	183600	155901960	5790	5790	5790	5790	0
13	20231228	183500	155901960	5790	5790	5790	5790	0
14	20231228	183400	155901960	5790	5790	5790	5790	0
15	20231228	183300	155901960	5790	5790	5790	5790	0
16	20231228	183200	155901960	5790	5790	5790	5790	0
17	20231228	183100	155901960	5790	5790	5790	5790	0
18	20231228	183000	155901960	5790	5790	5790	5790	0
19	20231228	182900	155901960	5790	5790	5790	5790	0
20	20231228	182800	155901960	5790	5790	5790	5790	0
21	20231228	182700	155901960	5790	5790	5790	5790	0
22	20231228	182600	155901960	5790	5790	5790	5790	0
23	20231228	182500	155901960	5790	5790	5790	5790	0
24	20231228	182400	155901960	5790	5790	5790	5790	0
25	20231228	182300	155901960	5790	5790	5790	5790	0
26	20231228	182200	155901960	5790	5790	5790	5790	0
27	20231228	182100	155901960	5790	5790	5790	5790	0
28	20231228	182000	155901960	5790	5790	5790	5790	0
29	20231228	181900	155901960	5790	5790	5790	5790	0
30	20231228	181800	155901960	5790	5790	5790	5790	0
31	20231228	181700	155901960	5790	5790	5790	5790	0
32	20231228	181600	155901960	5790	5790	5790	5790	1015
33	20231228	181500	155901960	5790	5790	5790	5790	0
34	20231228	181400	155901960	5790	5790	5790	5790	0
35	20231228	181300	155901960	5790	5790	5790	5790	0
36	20231228	181200	155901960	5790	5790	5790	5790	0
37	20231228	181100	155901960	5790	5790	5790	5790	0
38	20231228	181000	155901960	5790	5790	5790	5790	0
39	20231228	180900	155901960	5790	5790	5790	5790	0
40	20231228	180800	155901960	5790	5790	5790	5790	0
41	20231228	180700	155901960	5790	5790	5790	5790	0
42	20231228	180600	155901960	5790	5790	5790	5790	0
43	20231228	180500	155901960	5790	5790	5790	5790	0
44	20231228	180400	155901960	5790	5790	5790	5790	0
45	20231228	180300	155901960	5790	5790	5790	5790	0
46	20231228	180200	155901960	5790	5790	5790	5790	0
47	20231228	180100	155901960	5790	5790	5790	5790	0
48	20231228	180000	155901960	5790	5790	5790	5790	0
49	20231228	175900	155901960	5790	5790	5790	5790	0
50	20231228	175800	155901960	5790	5790	5790	5790	0
51	20231228	175700	155901960	5790	5790	5790	5790	0
52	20231228	175600	155901960	5790	5790	5790	5790	0
53	20231228	175500	155901960	5790	5790	5790	5790	0
54	20231228	175400	155901960	5790	5790	5790	5790	0
55	20231228	175300	155901960	5790	5790	5790	5790	0
56	20231228	175200	155901960	5790	5790	5790	5790	0
57	20231228	175100	155901960	5790	5790	5790	5790	0
58	20231228	175000	155901960	5790	5790	5790	5790	0
59	20231228	174900	155901960	5790	5790	5790	5790	0
60	20231228	174800	155901960	5790	5790	5790	5790	0
61	20231228	174700	155901960	5790	5790	5790	5790	0
62	20231228	174600	155901960	5790	5790	5790	5790	1015
63	20231228	174500	155901960	5790	5790	5790	5790	0
64	20231228	174400	155901960	5790	5790	5790	5790	0
65	20231228	174300	155901960	5790	5790	5790	5790	0
66	20231228	174200	155901960	5790	5790	5790	5790	0
67	20231228	174100	155901960	5790	5790	5790	5790	0
68	20231228	174000	155901960	5790	5790	5790	5790	0
69	20231228	173900	155901960	5790	5790	5790	5790	0
70	20231228	173800	155901960	5790	5790	5790	5790	0
71	20231228	173700	155901960	5790	5790	5790	5790	0
72	20231228	173600	155901960	5790	5790	5790	5790	0
73	20231228	173500	155901960	5790	5790	5790	5790	0
74	20231228	173400	155901960	5790	5790	5790	5790	0
75	20231228	173300	155901960	5790	5790	5790	5790	0
76	20231228	173200	155901960	5790	5790	5790	5790	0
77	20231228	173100	155901960	5790	5790	5790	5790	0
78	20231228	173000	155901960	5790	5790	5790	5790	0
79	20231228	172900	155901960	5790	5790	5790	5790	0
80	20231228	172800	155901960	5790	5790	5790	5790	0
81	20231228	172700	155901960	5790	5790	5790	5790	0
82	20231228	172600	155901960	5790	5790	5790	5790	0
83	20231228	172500	155901960	5790	5790	5790	5790	0
84	20231228	172400	155901960	5790	5790	5790	5790	0
85	20231228	172300	155901960	5790	5790	5790	5790	0
86	20231228	172200	155901960	5790	5790	5790	5790	0
87	20231228	172100	155901960	5790	5790	5790	5790	0
88	20231228	172000	155901960	5790	5790	5790	5790	0
89	20231228	171900	155901960	5790	5790	5790	5790	0
90	20231228	171800	155901960	5790	5790	5790	5790	0
91	20231228	171700	155901960	5790	5790	5790	5790	0
92	20231228	171600	155901960	5790	5790	5790	5790	1015
93	20231228	171500	155901960	5790	5790	5790	5790	0
94	20231228	171400	155901960	5790	5790	5790	5790	0
95	20231228	171300	155901960	5790	5790	5790	5790	0
96	20231228	171200	155901960	5790	5790	5790	5790	0
97	20231228	171100	155901960	5790	5790	5790	5790	0
98	20231228	171000	155901960	5790	5790	5790	5790	0
99	20231228	170900	155901960	5790	5790	5790	5790	0
100	20231228	170800	155901960	5790	5790	5790	5790	0
101	20231228	170700	155901960	5790	5790	5790	5790	0
102	20231228	170600	155901960	5790	5790	5790	5790	0
103	20231228	170500	155901960	5790	5790	5790	5790	0
104	20231228	170400	155901960	5790	5790	5790	5790	0
105	20231228	170300	155901960	5790	5790	5790	5790	0
106	20231228	170200	155901960	5790	5790	5790	5790	0
107	20231228	170100	155901960	5790	5790	5790	5790	0
108	20231228	170000	155901960	5790	5790	5790	5790	0
109	20231228	165900	155901960	5790	5790	5790	5790	0
110	20231228	165800	155901960	5790	5790	5790	5790	0
111	20231228	165700	155901960	5790	5790	5790	5790	0
112	20231228	165600	155901960	5790	5790	5790	5790	0
113	20231228	165500	155901960	5790	5790	5790	5790	0
114	20231228	165400	155901960	5790	5790	5790	5790	0
115	20231228	165300	155901960	5790	5790	5790	5790	0
116	20231228	165200	155901960	5790	5790	5790	5790	0
117	20231228	165100	155901960	5790	5790	5790	5790	0
118	20231228	165000	155901960	5790	5790	5790	5790	0
119	20231228	164900	155901960	5790	5790	5790	5790	0
120	20231228	164800	155901960	5790	5790	5790	5790	0
121	20231228	164700	155901960	5790	5790	5790	5790	0
122	20231228	164600	155901960	5790	5790	5790	5790	1015
123	20231228	164500	155901960	5790	5790	5790	5790	0
124	20231228	164400	155901960	5790	5790	5790	5790	0
125	20231228	164300	155901960	5790	5790	5790	5790	0
126	20231228	164200	155901960	5790	5790	5790	5790	0
127	20231228	164100	155901960	5790	5790	5790	5790	0
128	20231228	164000	155901960	5790	5790	5790	5790	0
129	20231228	163900	155901960	5790	5790	5790	5790	0
130	20231228	163800	155901960	5790	5790	5790	5790	0
131	20231228	163700	155901960	5790	5790	5790	5790	0
132	20231228	163600	155901960	5790	5790	5790	5790	0
133	20231228	163500	155901960	5790	5790	5790	5790	0
134	20231228	163400	155901960	5790	5790	5790	5790	0
135	20231228	163300	155901960	5790	5790	5790	5790	0
136	20231228	163200	155901960	5790	5790	5790	5790	0
137	20231228	163100	155901960	5790	5790	5790	5790	0
138	20231228	163000	155901960	5790	5790	5790	5790	0
139	20231228	162900	155901960	5790	5790	5790	5790	0
140	20231228	162800	155901960	5790	5790	5790	5790	0
141	20231228	162700	155901960	5790	5790	5790	5790	0
142	20231228	162600	155901960	5790	5790	5790	5790	0
143	20231228	162500	155901960	5790	5790	5790	5790	0
144	20231228	162400	155901960	5790	5790	5790	5790	0
145	20231228	162300	155901960	5790	5790	5790	5790	0
146	20231228	162200	155901960	5790	5790	5790	5790	0
147	20231228	162100	155901960	5790	5790	5790	5790	0
148	20231228	162000	155901960	5790	5790	5790	5790	0
149	20231228	161900	155901960	5790	5790	5790	5790	0
150	20231228	161800	155901960	5790	5790	5790	5790	0
151	20231228	161700	155901960	5790	5790	5790	5790	0
152	20231228	161600	155901960	5790	5790	5790	5790	1015
153	20231228	161500	155901960	5790	5790	5790	5790	0
154	20231228	161400	155901960	5790	5790	5790	5790	0
155	20231228	161300	155901960	5790	5790	5790	5790	0
156	20231228	161200	155901960	5790	5790	5790	5790	0
157	20231228	161100	155901960	5790	5790	5790	5790	0
158	20231228	161000	155901960	5790	5790	5790	5790	0
159	20231228	160900	155901960	5790	5790	5790	5790	0
160	20231228	160800	155901960	5790	5790	5790	5790	0
161	20231228	160700	155901960	5790	5790	5790	5790	0
162	20231228	160600	155901960	5790	5790	5790	5790	0
163	20231228	160500	155901960	5790	5790	5790	5790	0
164	20231228	160400	155901960	5790	5790	5790	5790	0
165	20231228	160300	155901960	5790	5790	5790	5790	0
166	20231228	160200	155901960	5790	5790	5790	5790	0
167	20231228	160100	155901960	5790	5790	5790	5790	0
168	20231228	160000	155901960	5790	5790	5790	5790	0
169	20231228	155900	155901960	5790	5790	5790	5790	0
170	20231228	155800	155901960	5790	5790	5790	5790	0
171	20231228	155700	155901960	5790	5790	5790	5790	0
172	20231228	155600	155901960	5790	5790	5790	5790	0
173	20231228	155500	155901960	5790	5790	5790	5790	0
174	20231228	155400	155901960	5790	5790	5790	5790	0
175	20231228	155300	155901960	5790	5790	5790	5790	0
176	20231228	155200	155901960	5790	5790	5790	5790	0
177	20231228	155100	155901960	5790	5790	5790	5790	0
178	20231228	155000	155901960	5790	5790	5790	5790	0
179	20231228	154900	155901960	5790	5790	5790	5790	0
180	20231228	154800	155901960	5790	5790	5790	5790	0
181	20231228	154700	155901960	5790	5790	5790	5790	0
182	20231228	154600	155901960	5790	5790	5790	5790	1015
183	20231228	154500	155901960	5790	5790	5790	5790	0
184	20231228	154400	155901960	5790	5790	5790	5790	0
185	20231228	154300	155901960	5790	5790	5790	5790	0
186	20231228	154200	155901960	5790	5790	5790	5790	0
187	20231228	154100	155901960	5790	5790	5790	5790	0
188	20231228	154000	155901960	5790	5790	5790	5790	0
189	20231228	153900	155901960	5790	5790	5790	5790	0
190	20231228	153800	155901960	5790	5790	5790	5790	0
191	20231228	153700	155901960	5790	5790	5790	5790	0
192	20231228	153600	155901960	5790	5790	5790	5790	0
193	20231228	153500	155901960	5790	5790	5790	5790	0
194	20231228	153400	155901960	5790	5790	5790	5790	0
195	20231228	153300	155901960	5790	5790	5790	5790	0
196	20231228	153200	155901960	5790	5790	5790	5790	0
197	20231228	153100	155901960	5790	5790	5790	5790	0
198	20231228	153000	155901960	5790	5790	5790	5790	1015
199	20231228	152900	150025110	5780	5780	5780	5780	0
200	20231228	152800	150025110	5780	5780	5780	5780	0
201	20231228	152700	150025110	5780	5780	5780	5780	0
202	20231228	152600	150025110	5780	5780	5780	5780	0
203	20231228	152500	150025110	5780	5780	5780	5780	0
204	20231228	152400	150025110	5780	5780	5780	5780	0
205	20231228	152300	150025110	5780	5780	5780	5780	0
206	20231228	152200	150025110	5780	5780	5780	5780	0
207	20231228	152100	150025110	5780	5780	5780	5780	0
208	20231228	152000	150025110	5780	5780	5780	5780	0
209	20231228	151900	150025110	5780	5790	5790	5780	699
210	20231228	151800	145982900	5780	5780	5780	5780	0
211	20231228	151700	145982900	5780	5780	5780	5780	30
212	20231228	151600	145809500	5780	5780	5780	5780	46
213	20231228	151500	145543620	5780	5790	5790	5780	24
214	20231228	151400	145404880	5780	5780	5780	5780	0
215	20231228	151300	145404880	5780	5780	5780	5780	0
216	20231228	151200	145404880	5780	5780	5780	5780	22
217	20231228	151100	145277720	5780	5780	5780	5780	0
218	20231228	151000	145277720	5780	5780	5780	5780	0
219	20231228	150900	145277720	5780	5780	5780	5780	0
220	20231228	150800	145277720	5780	5780	5780	5780	1
221	20231228	150700	145271940	5780	5780	5780	5780	0
222	20231228	150600	145271940	5780	5780	5780	5780	0
223	20231228	150500	145271940	5780	5780	5780	5780	0
224	20231228	150400	145271940	5780	5780	5780	5780	1
225	20231228	150300	145266160	5790	5790	5790	5790	1
226	20231228	150200	145260370	5800	5800	5800	5800	0
227	20231228	150100	145260370	5800	5800	5800	5800	0
228	20231228	150000	145260370	5800	5780	5800	5750	152
229	20231228	145900	144384650	5770	5770	5770	5770	0
230	20231228	145800	144384650	5770	5770	5770	5770	1
231	20231228	145700	144378880	5770	5770	5770	5770	0
232	20231228	145600	144378880	5770	5770	5770	5770	7
233	20231228	145500	144338490	5800	5800	5800	5800	0
234	20231228	145400	144338490	5800	5780	5800	5780	100
235	20231228	145300	143759710	5780	5780	5780	5780	0
236	20231228	145200	143759710	5780	5780	5780	5780	0
237	20231228	145100	143759710	5780	5780	5780	5780	6
238	20231228	145000	143725030	5780	5780	5780	5780	25
239	20231228	144900	143580530	5780	5780	5780	5780	0
240	20231228	144800	143580530	5780	5780	5780	5780	1
241	20231228	144700	143574750	5790	5790	5790	5790	1
242	20231228	144600	143568960	5800	5800	5800	5800	0
243	20231228	144500	143568960	5800	5800	5800	5800	0
244	20231228	144400	143568960	5800	5800	5800	5800	0
245	20231228	144300	143568960	5800	5800	5800	5800	0
246	20231228	144200	143568960	5800	5800	5800	5800	0
247	20231228	144100	143568960	5800	5800	5800	5800	0
248	20231228	144000	143568960	5800	5800	5800	5800	0
249	20231228	143900	143568960	5800	5800	5800	5800	0
250	20231228	143800	143568960	5800	5800	5800	5800	0
251	20231228	143700	143568960	5800	5800	5800	5800	0
252	20231228	143600	143568960	5800	5800	5800	5800	0
253	20231228	143500	143568960	5800	5800	5800	5800	0
254	20231228	143400	143568960	5800	5800	5800	5800	7
255	20231228	143300	143528360	5800	5790	5800	5790	70
256	20231228	143200	143122830	5800	5800	5800	5800	0
257	20231228	143100	143122830	5800	5800	5800	5800	0
258	20231228	143000	143122830	5800	5800	5800	5800	0
259	20231228	142900	143122830	5800	5800	5800	5800	0
260	20231228	142800	143122830	5800	5800	5800	5800	0
261	20231228	142700	143122830	5800	5800	5800	5800	0
262	20231228	142600	143122830	5800	5800	5800	5800	0
263	20231228	142500	143122830	5800	5800	5800	5800	0
264	20231228	142400	143122830	5800	5800	5800	5800	0
265	20231228	142300	143122830	5800	5800	5800	5800	0
266	20231228	142200	143122830	5800	5800	5800	5800	0
267	20231228	142100	143122830	5800	5800	5800	5800	0
268	20231228	142000	143122830	5800	5800	5800	5800	0
269	20231228	141900	143122830	5800	5800	5800	5800	0
270	20231228	141800	143122830	5800	5800	5800	5800	0
271	20231228	141700	143122830	5800	5800	5800	5800	7
272	20231228	141600	143082230	5800	5800	5800	5800	0
273	20231228	141500	143082230	5800	5800	5800	5800	0
274	20231228	141400	143082230	5800	5800	5800	5800	0
275	20231228	141300	143082230	5800	5800	5800	5800	0
276	20231228	141200	143082230	5800	5800	5800	5800	0
277	20231228	141100	143082230	5800	5800	5800	5800	0
278	20231228	141000	143082230	5800	5800	5800	5800	0
279	20231228	140900	143082230	5800	5800	5800	5800	0
280	20231228	140800	143082230	5800	5800	5800	5800	0
281	20231228	140700	143082230	5800	5800	5800	5800	0
282	20231228	140600	143082230	5800	5800	5800	5800	0
283	20231228	140500	143082230	5800	5800	5800	5800	1
284	20231228	140400	143076430	5800	5800	5800	5800	0
285	20231228	140300	143076430	5800	5800	5800	5800	0
286	20231228	140200	143076430	5800	5800	5800	5800	0
287	20231228	140100	143076430	5800	5800	5800	5800	0
288	20231228	140000	143076430	5800	5800	5800	5800	7
289	20231228	135900	143035830	5790	5790	5790	5790	0
290	20231228	135800	143035830	5790	5790	5790	5790	0
291	20231228	135700	143035830	5790	5790	5790	5790	0
292	20231228	135600	143035830	5790	5790	5790	5790	0
293	20231228	135500	143035830	5790	5790	5790	5790	0
294	20231228	135400	143035830	5790	5790	5790	5790	0
295	20231228	135300	143035830	5790	5790	5790	5790	10
296	20231228	135200	142977930	5790	5790	5790	5790	0
297	20231228	135100	142977930	5790	5790	5790	5790	0
298	20231228	135000	142977930	5790	5790	5790	5790	0
299	20231228	134900	142977930	5790	5790	5790	5790	0
300	20231228	134800	142977930	5790	5790	5790	5790	0
301	20231228	134700	142977930	5790	5790	5790	5790	0
302	20231228	134600	142977930	5790	5790	5790	5790	0
303	20231228	134500	142977930	5790	5790	5790	5790	0
304	20231228	134400	142977930	5790	5790	5790	5790	0
305	20231228	134300	142977930	5790	5790	5790	5790	38
306	20231228	134200	142757910	5790	5790	5790	5790	0
307	20231228	134100	142757910	5790	5790	5790	5790	0
308	20231228	134000	142757910	5790	5790	5790	5790	0
309	20231228	133900	142757910	5790	5790	5790	5790	18
310	20231228	133800	142653690	5790	5790	5790	5790	12
311	20231228	133700	142584210	5790	5790	5790	5790	0
312	20231228	133600	142584210	5790	5790	5790	5790	0
313	20231228	133500	142584210	5790	5790	5790	5790	11
314	20231228	133400	142520520	5810	5810	5810	5810	0
315	20231228	133300	142520520	5810	5810	5810	5810	0
316	20231228	133200	142520520	5810	5810	5810	5810	0
317	20231228	133100	142520520	5810	5810	5810	5810	0
318	20231228	133000	142520520	5810	5810	5810	5810	0
319	20231228	132900	142520520	5810	5810	5810	5810	0
320	20231228	132800	142520520	5810	5810	5810	5810	0
321	20231228	132700	142520520	5810	5810	5810	5810	0
322	20231228	132600	142520520	5810	5810	5810	5810	7
323	20231228	132500	142479850	5810	5800	5810	5800	120
324	20231228	132400	141783340	5800	5800	5800	5800	0
325	20231228	132300	141783340	5800	5800	5800	5800	2450
326	20231228	132200	127573340	5790	5790	5790	5790	0
327	20231228	132100	127573340	5790	5790	5790	5790	0
328	20231228	132000	127573340	5790	5790	5790	5790	0
329	20231228	131900	127573340	5790	5790	5790	5790	0
330	20231228	131800	127573340	5790	5790	5790	5790	0
331	20231228	131700	127573340	5790	5790	5790	5790	3
332	20231228	131600	127555970	5800	5800	5800	5800	0
333	20231228	131500	127555970	5800	5800	5800	5800	0
334	20231228	131400	127555970	5800	5800	5800	5800	0
335	20231228	131300	127555970	5800	5800	5800	5800	0
336	20231228	131200	127555970	5800	5800	5800	5800	0
337	20231228	131100	127555970	5800	5800	5800	5800	0
338	20231228	131000	127555970	5800	5800	5800	5800	0
339	20231228	130900	127555970	5800	5770	5800	5770	257
340	20231228	130800	126071870	5740	5740	5740	5740	200
341	20231228	130700	124923870	5740	5750	5750	5740	300
342	20231228	130600	123201860	5740	5740	5740	5740	0
343	20231228	130500	123201860	5740	5740	5740	5740	200
344	20231228	130400	122053860	5770	5770	5770	5770	0
345	20231228	130300	122053860	5770	5780	5780	5770	287
346	20231228	130200	120397860	5790	5770	5790	5770	46
347	20231228	130100	120132420	5770	5770	5770	5770	0
348	20231228	130000	120132420	5770	5770	5770	5770	0
349	20231228	125900	120132420	5770	5770	5770	5770	0
350	20231228	125800	120132420	5770	5770	5770	5770	0
351	20231228	125700	120132420	5770	5770	5770	5770	0
352	20231228	125600	120132420	5770	5770	5770	5770	0
353	20231228	125500	120132420	5770	5770	5770	5770	0
354	20231228	125400	120132420	5770	5770	5770	5770	120
355	20231228	125300	119440020	5790	5790	5790	5790	0
356	20231228	125200	119440020	5790	5790	5790	5790	7
357	20231228	125100	119399490	5790	5790	5790	5790	0
358	20231228	125000	119399490	5790	5790	5790	5790	0
359	20231228	124900	119399490	5790	5790	5790	5790	0
360	20231228	124800	119399490	5790	5790	5790	5790	0
361	20231228	124700	119399490	5790	5790	5790	5790	0
362	20231228	124600	119399490	5790	5790	5790	5790	0
363	20231228	124500	119399490	5790	5790	5790	5790	0
364	20231228	124400	119399490	5790	5790	5790	5790	0
365	20231228	124300	119399490	5790	5790	5790	5790	0
366	20231228	124200	119399490	5790	5790	5790	5790	1
367	20231228	124100	119393700	5790	5790	5790	5790	0
368	20231228	124000	119393700	5790	5790	5790	5790	1
369	20231228	123900	119387910	5800	5800	5800	5800	0
370	20231228	123800	119387910	5800	5800	5800	5800	0
371	20231228	123700	119387910	5800	5800	5800	5800	0
372	20231228	123600	119387910	5800	5800	5800	5800	0
373	20231228	123500	119387910	5800	5790	5800	5790	7
374	20231228	123400	119347350	5770	5770	5770	5770	1225
375	20231228	123300	112279100	5790	5790	5790	5790	0
376	20231228	123200	112279100	5790	5790	5790	5790	0
377	20231228	123100	112279100	5790	5790	5790	5790	0
378	20231228	123000	112279100	5790	5790	5790	5790	3
379	20231228	122900	112261730	5800	5800	5800	5800	0
380	20231228	122800	112261730	5800	5800	5800	5800	0
381	20231228	122700	112261730	5800	5790	5800	5790	50
382	20231228	122600	111972000	5780	5780	5780	5780	500
383	20231228	122500	109082000	5780	5780	5780	5780	0
384	20231228	122400	109082000	5780	5780	5780	5780	5
385	20231228	122300	109053100	5780	5780	5780	5780	0
386	20231228	122200	109053100	5780	5780	5780	5780	0
387	20231228	122100	109053100	5780	5780	5780	5780	0
388	20231228	122000	109053100	5780	5780	5780	5780	0
389	20231228	121900	109053100	5780	5780	5780	5780	0
390	20231228	121800	109053100	5780	5780	5780	5780	7
391	20231228	121700	109012640	5790	5790	5790	5790	0
392	20231228	121600	109012640	5790	5790	5790	5790	0
393	20231228	121500	109012640	5790	5790	5790	5790	0
394	20231228	121400	109012640	5790	5790	5790	5790	0
395	20231228	121300	109012640	5790	5790	5790	5790	100
396	20231228	121200	108433640	5770	5750	5780	5750	3659
397	20231228	121100	87336850	5750	5750	5750	5750	0
398	20231228	121000	87336850	5750	5750	5750	5750	0
399	20231228	120900	87336850	5750	5750	5750	5750	0
400	20231228	120800	87336850	5750	5750	5750	5750	5
401	20231228	120700	87308100	5740	5740	5740	5740	0
402	20231228	120600	87308100	5740	5740	5740	5740	28
403	20231228	120500	87147380	5740	5740	5740	5740	5
404	20231228	120400	87118680	5750	5750	5750	5750	0
405	20231228	120300	87118680	5750	5750	5750	5750	100
406	20231228	120200	86543680	5740	5740	5750	5740	225
407	20231228	120100	85251990	5710	5710	5710	5710	4005
408	20231228	120000	62383440	5710	5790	5790	5710	5995
409	20231228	115900	28054650	5790	5790	5790	5790	11
410	20231228	115800	27990960	5800	5800	5800	5800	2
411	20231228	115700	27979360	5790	5790	5790	5790	0
412	20231228	115600	27979360	5790	5790	5790	5790	0
413	20231228	115500	27979360	5790	5790	5790	5790	1339
414	20231228	115400	20226550	5790	5790	5790	5790	0
415	20231228	115300	20226550	5790	5790	5790	5790	0
416	20231228	115200	20226550	5790	5790	5790	5790	0
417	20231228	115100	20226550	5790	5790	5790	5790	0
418	20231228	115000	20226550	5790	5790	5790	5790	0
419	20231228	114900	20226550	5790	5790	5790	5790	0
420	20231228	114800	20226550	5790	5790	5790	5790	0
421	20231228	114700	20226550	5790	5790	5790	5790	0
422	20231228	114600	20226550	5790	5790	5790	5790	8
423	20231228	114500	20180230	5800	5800	5800	5800	0
424	20231228	114400	20180230	5800	5800	5800	5800	7
425	20231228	114300	20139630	5820	5820	5820	5820	0
426	20231228	114200	20139630	5820	5820	5820	5820	0
427	20231228	114100	20139630	5820	5820	5820	5820	0
428	20231228	114000	20139630	5820	5820	5820	5820	0
429	20231228	113900	20139630	5820	5820	5820	5820	0
430	20231228	113800	20139630	5820	5820	5820	5820	0
431	20231228	113700	20139630	5820	5820	5820	5820	0
432	20231228	113600	20139630	5820	5820	5820	5820	0
433	20231228	113500	20139630	5820	5820	5820	5820	0
434	20231228	113400	20139630	5820	5820	5820	5820	0
435	20231228	113300	20139630	5820	5820	5820	5820	0
436	20231228	113200	20139630	5820	5820	5820	5820	0
437	20231228	113100	20139630	5820	5820	5820	5820	0
438	20231228	113000	20139630	5820	5820	5820	5820	0
439	20231228	112900	20139630	5820	5820	5820	5820	0
440	20231228	112800	20139630	5820	5820	5820	5820	0
441	20231228	112700	20139630	5820	5820	5820	5820	7
442	20231228	112600	20098890	5820	5820	5820	5820	0
443	20231228	112500	20098890	5820	5820	5820	5820	0
444	20231228	112400	20098890	5820	5820	5820	5820	0
445	20231228	112300	20098890	5820	5820	5820	5820	0
446	20231228	112200	20098890	5820	5820	5820	5820	50
447	20231228	112100	19807890	5820	5800	5820	5760	1160
448	20231228	112000	13113170	5850	5850	5850	5850	0
449	20231228	111900	13113170	5850	5850	5850	5850	0
450	20231228	111800	13113170	5850	5850	5850	5850	0
451	20231228	111700	13113170	5850	5850	5850	5850	0
452	20231228	111600	13113170	5850	5850	5850	5850	0
453	20231228	111500	13113170	5850	5850	5850	5850	0
454	20231228	111400	13113170	5850	5850	5850	5850	0
455	20231228	111300	13113170	5850	5850	5850	5850	0
456	20231228	111200	13113170	5850	5850	5850	5850	0
457	20231228	111100	13113170	5850	5850	5850	5850	0
458	20231228	111000	13113170	5850	5830	5850	5830	7
459	20231228	110900	13072250	5820	5820	5820	5820	2
460	20231228	110800	13060610	5820	5820	5820	5820	0
461	20231228	110700	13060610	5820	5820	5820	5820	8
462	20231228	110600	13014050	5850	5850	5850	5850	0
463	20231228	110500	13014050	5850	5850	5850	5850	0
464	20231228	110400	13014050	5850	5850	5850	5850	0
465	20231228	110300	13014050	5850	5850	5850	5850	0
466	20231228	110200	13014050	5850	5850	5850	5850	0
467	20231228	110100	13014050	5850	5850	5850	5850	1
468	20231228	110000	13008200	5860	5860	5860	5860	0
469	20231228	105900	13008200	5860	5860	5860	5860	30
470	20231228	105800	12832400	5860	5860	5860	5860	0
471	20231228	105700	12832400	5860	5860	5860	5860	0
472	20231228	105600	12832400	5860	5840	5860	5840	200
473	20231228	105500	11662230	5840	5840	5840	5840	0
474	20231228	105400	11662230	5840	5840	5840	5840	12
475	20231228	105300	11592150	5850	5850	5850	5850	7
476	20231228	105200	11551200	5850	5850	5850	5850	0
477	20231228	105100	11551200	5850	5850	5850	5850	180
478	20231228	105000	10498200	5850	5840	5850	5840	108
479	20231228	104900	9866670	5850	5850	5850	5850	0
480	20231228	104800	9866670	5850	5850	5850	5850	0
481	20231228	104700	9866670	5850	5850	5850	5850	0
482	20231228	104600	9866670	5850	5850	5850	5850	102
483	20231228	104500	9269970	5850	5850	5850	5850	0
484	20231228	104400	9269970	5850	5850	5850	5850	0
485	20231228	104300	9269970	5850	5850	5850	5850	0
486	20231228	104200	9269970	5850	5840	5850	5840	100
487	20231228	104100	8685460	5840	5840	5840	5840	0
488	20231228	104000	8685460	5840	5840	5840	5840	2
489	20231228	103900	8673780	5840	5840	5840	5840	0
490	20231228	103800	8673780	5840	5830	5840	5830	60
491	20231228	103700	8323390	5840	5840	5840	5840	0
492	20231228	103600	8323390	5840	5820	5840	5820	1097
493	20231228	103500	1938210	5820	5820	5820	5820	5
494	20231228	103400	1909110	5820	5820	5820	5820	0
495	20231228	103300	1909110	5820	5820	5820	5820	0
496	20231228	103200	1909110	5820	5820	5820	5820	0
497	20231228	103100	1909110	5820	5820	5820	5820	0
498	20231228	103000	1909110	5820	5820	5820	5820	0
499	20231228	102900	1909110	5820	5820	5820	5820	0
500	20231228	102800	1909110	5820	5820	5820	5820	0
501	20231228	102700	1909110	5820	5820	5820	5820	0
502	20231228	102600	1909110	5820	5820	5820	5820	0
503	20231228	102500	1909110	5820	5820	5820	5820	0
504	20231228	102400	1909110	5820	5820	5820	5820	0
505	20231228	102300	1909110	5820	5820	5820	5820	0
506	20231228	102200	1909110	5820	5820	5820	5820	0
507	20231228	102100	1909110	5820	5820	5820	5820	0
508	20231228	102000	1909110	5820	5820	5820	5820	1
509	20231228	101900	1903290	5820	5820	5820	5820	7
510	20231228	101800	1862550	5790	5790	5790	5790	1
511	20231228	101700	1856760	5760	5760	5760	5760	0
512	20231228	101600	1856760	5760	5780	5780	5760	9
513	20231228	101500	1804890	5790	5790	5790	5790	0
514	20231228	101400	1804890	5790	5790	5790	5790	0
515	20231228	101300	1804890	5790	5790	5790	5790	0
516	20231228	101200	1804890	5790	5790	5790	5790	1
517	20231228	101100	1799100	5820	5820	5820	5820	0
518	20231228	101000	1799100	5820	5820	5820	5820	0
519	20231228	100900	1799100	5820	5820	5820	5820	0
520	20231228	100800	1799100	5820	5820	5820	5820	0
521	20231228	100700	1799100	5820	5820	5820	5820	0
522	20231228	100600	1799100	5820	5820	5820	5820	0
523	20231228	100500	1799100	5820	5820	5820	5820	0
524	20231228	100400	1799100	5820	5820	5820	5820	4
525	20231228	100300	1775820	5820	5820	5820	5820	13
526	20231228	100200	1700160	5820	5810	5820	5810	17
527	20231228	100100	1601260	5810	5810	5810	5810	151
528	20231228	100000	723950	5810	5810	5810	5810	0
529	20231228	095900	723950	5810	5810	5810	5810	0
530	20231228	095800	723950	5810	5810	5810	5810	0
531	20231228	095700	723950	5810	5810	5810	5810	0
532	20231228	095600	723950	5810	5810	5810	5810	0
533	20231228	095500	723950	5810	5810	5810	5810	0
534	20231228	095400	723950	5810	5810	5810	5810	0
535	20231228	095300	723950	5810	5810	5810	5810	0
536	20231228	095200	723950	5810	5810	5810	5810	0
537	20231228	095100	723950	5810	5810	5810	5810	0
538	20231228	095000	723950	5810	5810	5810	5810	0
539	20231228	094900	723950	5810	5810	5810	5810	0
540	20231228	094800	723950	5810	5810	5810	5810	0
541	20231228	094700	723950	5810	5810	5810	5810	0
542	20231228	094600	723950	5810	5810	5810	5810	0
543	20231228	094500	723950	5810	5810	5810	5810	7
544	20231228	094400	683280	5820	5820	5820	5820	0
545	20231228	094300	683280	5820	5820	5820	5820	0
546	20231228	094200	683280	5820	5820	5820	5820	0
547	20231228	094100	683280	5820	5820	5820	5820	0
548	20231228	094000	683280	5820	5820	5820	5820	0
549	20231228	093900	683280	5820	5820	5820	5820	0
550	20231228	093800	683280	5820	5820	5820	5820	0
551	20231228	093700	683280	5820	5820	5820	5820	0
552	20231228	093600	683280	5820	5820	5820	5820	0
553	20231228	093500	683280	5820	5820	5820	5820	0
554	20231228	093400	683280	5820	5810	5820	5810	6
555	20231228	093300	648370	5810	5810	5810	5810	0
556	20231228	093200	648370	5810	5790	5810	5790	20
557	20231228	093100	532390	5790	5790	5790	5790	0
558	20231228	093000	532390	5790	5790	5790	5790	0
559	20231228	092900	532390	5790	5790	5790	5790	0
560	20231228	092800	532390	5790	5790	5790	5790	7
561	20231228	092700	491860	5760	5760	5760	5760	29
562	20231228	092600	324820	5760	5760	5760	5760	0
563	20231228	092500	324820	5760	5760	5760	5760	0
564	20231228	092400	324820	5760	5760	5760	5760	0
565	20231228	092300	324820	5760	5760	5760	5760	0
566	20231228	092200	324820	5760	5760	5760	5760	0
567	20231228	092100	324820	5760	5760	5760	5760	0
568	20231228	092000	324820	5760	5760	5760	5760	0
569	20231228	091900	324820	5760	5760	5760	5760	11
570	20231228	091800	261460	5760	5760	5760	5760	0
571	20231228	091700	261460	5760	5760	5760	5760	0
572	20231228	091600	261460	5760	5760	5760	5760	0
573	20231228	091500	261460	5760	5780	5780	5760	9
574	20231228	091400	209590	5790	5790	5790	5790	2
575	20231228	091300	198010	5820	5820	5820	5820	0
576	20231228	091200	198010	5820	5820	5820	5820	0
577	20231228	091100	198010	5820	5820	5820	5820	0
578	20231228	091000	198010	5820	5820	5820	5820	1
579	20231228	090900	192190	5820	5820	5820	5820	0
580	20231228	090800	192190	5820	5820	5820	5820	0
581	20231228	090700	192190	5820	5820	5820	5820	0
582	20231228	090600	192190	5820	5820	5820	5820	0
583	20231228	090500	192190	5820	5820	5820	5820	6
584	20231228	090400	157270	5790	5780	5790	5780	2
585	20231228	090300	145700	5780	5780	5780	5780	1
586	20231228	090200	139920	5830	5830	5830	5830	0
587	20231228	090100	139920	5830	5810	5830	5810	11
588	20231228	090000	75900	5800	5850	5850	5800	13