KissMeData/013570/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185700	386609550	5660	5660	5660	5660	692
3	20231208	185600	386609550	5660	5660	5660	5660	0
4	20231208	185500	386609550	5660	5660	5660	5660	0
5	20231208	185400	386609550	5660	5660	5660	5660	0
6	20231208	185300	386609550	5660	5660	5660	5660	0
7	20231208	185200	386609550	5660	5660	5660	5660	0
8	20231208	185100	386609550	5660	5660	5660	5660	0
9	20231208	185000	386609550	5660	5660	5660	5660	0
10	20231208	184900	386609550	5660	5660	5660	5660	0
11	20231208	184800	386609550	5660	5660	5660	5660	0
12	20231208	184700	386609550	5660	5660	5660	5660	0
13	20231208	184600	386609550	5660	5660	5660	5660	0
14	20231208	184500	386609550	5660	5660	5660	5660	0
15	20231208	184400	386609550	5660	5660	5660	5660	0
16	20231208	184300	386609550	5660	5660	5660	5660	0
17	20231208	184200	386609550	5660	5660	5660	5660	0
18	20231208	184100	386609550	5660	5660	5660	5660	0
19	20231208	184000	386609550	5660	5660	5660	5660	0
20	20231208	183900	386609550	5660	5660	5660	5660	0
21	20231208	183800	386609550	5660	5660	5660	5660	0
22	20231208	183700	386609550	5660	5660	5660	5660	0
23	20231208	183600	386609550	5660	5660	5660	5660	0
24	20231208	183500	386609550	5660	5660	5660	5660	0
25	20231208	183400	386609550	5660	5660	5660	5660	0
26	20231208	183300	386609550	5660	5660	5660	5660	0
27	20231208	183200	386609550	5660	5660	5660	5660	0
28	20231208	183100	386609550	5660	5660	5660	5660	0
29	20231208	183000	386609550	5660	5660	5660	5660	0
30	20231208	182900	386609550	5660	5660	5660	5660	0
31	20231208	182800	386609550	5660	5660	5660	5660	0
32	20231208	182700	386609550	5660	5660	5660	5660	692
33	20231208	182600	386609550	5660	5660	5660	5660	0
34	20231208	182500	386609550	5660	5660	5660	5660	0
35	20231208	182400	386609550	5660	5660	5660	5660	0
36	20231208	182300	386609550	5660	5660	5660	5660	0
37	20231208	182200	386609550	5660	5660	5660	5660	0
38	20231208	182100	386609550	5660	5660	5660	5660	0
39	20231208	182000	386609550	5660	5660	5660	5660	0
40	20231208	181900	386609550	5660	5660	5660	5660	0
41	20231208	181800	386609550	5660	5660	5660	5660	0
42	20231208	181700	386609550	5660	5660	5660	5660	0
43	20231208	181600	386609550	5660	5660	5660	5660	0
44	20231208	181500	386609550	5660	5660	5660	5660	0
45	20231208	181400	386609550	5660	5660	5660	5660	0
46	20231208	181300	386609550	5660	5660	5660	5660	0
47	20231208	181200	386609550	5660	5660	5660	5660	0
48	20231208	181100	386609550	5660	5660	5660	5660	0
49	20231208	181000	386609550	5660	5660	5660	5660	0
50	20231208	180900	386609550	5660	5660	5660	5660	0
51	20231208	180800	386609550	5660	5660	5660	5660	0
52	20231208	180700	386609550	5660	5660	5660	5660	0
53	20231208	180600	386609550	5660	5660	5660	5660	0
54	20231208	180500	386609550	5660	5660	5660	5660	0
55	20231208	180400	386609550	5660	5660	5660	5660	0
56	20231208	180300	386609550	5660	5660	5660	5660	0
57	20231208	180200	386609550	5660	5660	5660	5660	0
58	20231208	180100	386609550	5660	5660	5660	5660	0
59	20231208	180000	386609550	5660	5660	5660	5660	0
60	20231208	175900	386609550	5660	5660	5660	5660	0
61	20231208	175800	386609550	5660	5660	5660	5660	0
62	20231208	175700	386609550	5660	5660	5660	5660	692
63	20231208	175600	386609550	5660	5660	5660	5660	0
64	20231208	175500	386609550	5660	5660	5660	5660	0
65	20231208	175400	386609550	5660	5660	5660	5660	0
66	20231208	175300	386609550	5660	5660	5660	5660	0
67	20231208	175200	386609550	5660	5660	5660	5660	0
68	20231208	175100	386609550	5660	5660	5660	5660	0
69	20231208	175000	386609550	5660	5660	5660	5660	0
70	20231208	174900	386609550	5660	5660	5660	5660	0
71	20231208	174800	386609550	5660	5660	5660	5660	0
72	20231208	174700	386609550	5660	5660	5660	5660	0
73	20231208	174600	386609550	5660	5660	5660	5660	0
74	20231208	174500	386609550	5660	5660	5660	5660	0
75	20231208	174400	386609550	5660	5660	5660	5660	0
76	20231208	174300	386609550	5660	5660	5660	5660	0
77	20231208	174200	386609550	5660	5660	5660	5660	0
78	20231208	174100	386609550	5660	5660	5660	5660	0
79	20231208	174000	386609550	5660	5660	5660	5660	0
80	20231208	173900	386609550	5660	5660	5660	5660	0
81	20231208	173800	386609550	5660	5660	5660	5660	0
82	20231208	173700	386609550	5660	5660	5660	5660	0
83	20231208	173600	386609550	5660	5660	5660	5660	0
84	20231208	173500	386609550	5660	5660	5660	5660	0
85	20231208	173400	386609550	5660	5660	5660	5660	0
86	20231208	173300	386609550	5660	5660	5660	5660	0
87	20231208	173200	386609550	5660	5660	5660	5660	0
88	20231208	173100	386609550	5660	5660	5660	5660	0
89	20231208	173000	386609550	5660	5660	5660	5660	0
90	20231208	172900	386609550	5660	5660	5660	5660	0
91	20231208	172800	386609550	5660	5660	5660	5660	0
92	20231208	172700	386609550	5660	5660	5660	5660	692
93	20231208	172600	386609550	5660	5660	5660	5660	0
94	20231208	172500	386609550	5660	5660	5660	5660	0
95	20231208	172400	386609550	5660	5660	5660	5660	0
96	20231208	172300	386609550	5660	5660	5660	5660	0
97	20231208	172200	386609550	5660	5660	5660	5660	0
98	20231208	172100	386609550	5660	5660	5660	5660	0
99	20231208	172000	386609550	5660	5660	5660	5660	0
100	20231208	171900	386609550	5660	5660	5660	5660	0
101	20231208	171800	386609550	5660	5660	5660	5660	0
102	20231208	171700	386609550	5660	5660	5660	5660	0
103	20231208	171600	386609550	5660	5660	5660	5660	0
104	20231208	171500	386609550	5660	5660	5660	5660	0
105	20231208	171400	386609550	5660	5660	5660	5660	0
106	20231208	171300	386609550	5660	5660	5660	5660	0
107	20231208	171200	386609550	5660	5660	5660	5660	0
108	20231208	171100	386609550	5660	5660	5660	5660	0
109	20231208	171000	386609550	5660	5660	5660	5660	0
110	20231208	170900	386609550	5660	5660	5660	5660	0
111	20231208	170800	386609550	5660	5660	5660	5660	0
112	20231208	170700	386609550	5660	5660	5660	5660	0
113	20231208	170600	386609550	5660	5660	5660	5660	0
114	20231208	170500	386609550	5660	5660	5660	5660	0
115	20231208	170400	386609550	5660	5660	5660	5660	0
116	20231208	170300	386609550	5660	5660	5660	5660	0
117	20231208	170200	386609550	5660	5660	5660	5660	0
118	20231208	170100	386609550	5660	5660	5660	5660	0
119	20231208	170000	386609550	5660	5660	5660	5660	0
120	20231208	165900	386609550	5660	5660	5660	5660	0
121	20231208	165800	386609550	5660	5660	5660	5660	0
122	20231208	165700	386609550	5660	5660	5660	5660	692
123	20231208	165600	386609550	5660	5660	5660	5660	0
124	20231208	165500	386609550	5660	5660	5660	5660	0
125	20231208	165400	386609550	5660	5660	5660	5660	0
126	20231208	165300	386609550	5660	5660	5660	5660	0
127	20231208	165200	386609550	5660	5660	5660	5660	0
128	20231208	165100	386609550	5660	5660	5660	5660	0
129	20231208	165000	386609550	5660	5660	5660	5660	0
130	20231208	164900	386609550	5660	5660	5660	5660	0
131	20231208	164800	386609550	5660	5660	5660	5660	0
132	20231208	164700	386609550	5660	5660	5660	5660	0
133	20231208	164600	386609550	5660	5660	5660	5660	0
134	20231208	164500	386609550	5660	5660	5660	5660	0
135	20231208	164400	386609550	5660	5660	5660	5660	0
136	20231208	164300	386609550	5660	5660	5660	5660	0
137	20231208	164200	386609550	5660	5660	5660	5660	0
138	20231208	164100	386609550	5660	5660	5660	5660	0
139	20231208	164000	386609550	5660	5660	5660	5660	0
140	20231208	163900	386609550	5660	5660	5660	5660	0
141	20231208	163800	386609550	5660	5660	5660	5660	0
142	20231208	163700	386609550	5660	5660	5660	5660	0
143	20231208	163600	386609550	5660	5660	5660	5660	0
144	20231208	163500	386609550	5660	5660	5660	5660	0
145	20231208	163400	386609550	5660	5660	5660	5660	0
146	20231208	163300	386609550	5660	5660	5660	5660	0
147	20231208	163200	386609550	5660	5660	5660	5660	0
148	20231208	163100	386609550	5660	5660	5660	5660	0
149	20231208	163000	386609550	5660	5660	5660	5660	0
150	20231208	162900	386609550	5660	5660	5660	5660	0
151	20231208	162800	386609550	5660	5660	5660	5660	0
152	20231208	162700	386609550	5660	5660	5660	5660	692
153	20231208	162600	386609550	5660	5660	5660	5660	0
154	20231208	162500	386609550	5660	5660	5660	5660	0
155	20231208	162400	386609550	5660	5660	5660	5660	0
156	20231208	162300	386609550	5660	5660	5660	5660	0
157	20231208	162200	386609550	5660	5660	5660	5660	0
158	20231208	162100	386609550	5660	5660	5660	5660	0
159	20231208	162000	386609550	5660	5660	5660	5660	0
160	20231208	161900	386609550	5660	5660	5660	5660	0
161	20231208	161800	386609550	5660	5660	5660	5660	0
162	20231208	161700	386609550	5660	5660	5660	5660	0
163	20231208	161600	386609550	5660	5660	5660	5660	0
164	20231208	161500	386609550	5660	5660	5660	5660	0
165	20231208	161400	386609550	5660	5660	5660	5660	0
166	20231208	161300	386609550	5660	5660	5660	5660	0
167	20231208	161200	386609550	5660	5660	5660	5660	0
168	20231208	161100	386609550	5660	5660	5660	5660	0
169	20231208	161000	386609550	5660	5660	5660	5660	0
170	20231208	160900	386609550	5660	5660	5660	5660	0
171	20231208	160800	386609550	5660	5660	5660	5660	0
172	20231208	160700	386609550	5660	5660	5660	5660	0
173	20231208	160600	386609550	5660	5660	5660	5660	0
174	20231208	160500	386609550	5660	5660	5660	5660	0
175	20231208	160400	386609550	5660	5660	5660	5660	0
176	20231208	160300	386609550	5660	5660	5660	5660	0
177	20231208	160200	386609550	5660	5660	5660	5660	0
178	20231208	160100	386609550	5660	5660	5660	5660	0
179	20231208	160000	386609550	5660	5660	5660	5660	0
180	20231208	155900	386609550	5660	5660	5660	5660	0
181	20231208	155800	386609550	5660	5660	5660	5660	0
182	20231208	155700	386609550	5660	5660	5660	5660	692
183	20231208	155600	386609550	5660	5660	5660	5660	0
184	20231208	155500	386609550	5660	5660	5660	5660	0
185	20231208	155400	386609550	5660	5660	5660	5660	0
186	20231208	155300	386609550	5660	5660	5660	5660	0
187	20231208	155200	386609550	5660	5660	5660	5660	0
188	20231208	155100	386609550	5660	5660	5660	5660	0
189	20231208	155000	386609550	5660	5660	5660	5660	0
190	20231208	154900	386609550	5660	5660	5660	5660	0
191	20231208	154800	386609550	5660	5660	5660	5660	0
192	20231208	154700	386609550	5660	5660	5660	5660	0
193	20231208	154600	386609550	5660	5660	5660	5660	0
194	20231208	154500	386609550	5660	5660	5660	5660	0
195	20231208	154400	386609550	5660	5660	5660	5660	0
196	20231208	154300	386609550	5660	5660	5660	5660	0
197	20231208	154200	386609550	5660	5660	5660	5660	0
198	20231208	154100	386609550	5660	5660	5660	5660	0
199	20231208	154000	386609550	5660	5660	5660	5660	0
200	20231208	153900	386609550	5660	5660	5660	5660	0
201	20231208	153800	386609550	5660	5660	5660	5660	0
202	20231208	153700	386609550	5660	5660	5660	5660	0
203	20231208	153600	386609550	5660	5660	5660	5660	0
204	20231208	153500	386609550	5660	5660	5660	5660	0
205	20231208	153400	386609550	5660	5660	5660	5660	0
206	20231208	153300	386609550	5660	5660	5660	5660	0
207	20231208	153200	386609550	5660	5660	5660	5660	0
208	20231208	153100	386609550	5660	5660	5660	5660	0
209	20231208	153000	386609550	5660	5660	5660	5660	692
210	20231208	152900	382692830	5660	5660	5660	5660	0
211	20231208	152800	382692830	5660	5660	5660	5660	0
212	20231208	152700	382692830	5660	5660	5660	5660	0
213	20231208	152600	382692830	5660	5660	5660	5660	0
214	20231208	152500	382692830	5660	5660	5660	5660	0
215	20231208	152400	382692830	5660	5660	5660	5660	0
216	20231208	152300	382692830	5660	5660	5660	5660	0
217	20231208	152200	382692830	5660	5660	5660	5660	0
218	20231208	152100	382692830	5660	5660	5660	5660	0
219	20231208	152000	382692830	5660	5660	5660	5660	0
220	20231208	151900	382692830	5660	5650	5660	5650	668
221	20231208	151800	378918130	5650	5650	5650	5650	350
222	20231208	151700	376940630	5650	5650	5650	5650	0
223	20231208	151600	376940630	5650	5650	5650	5650	200
224	20231208	151500	375810630	5660	5660	5660	5660	20
225	20231208	151400	375697430	5650	5650	5660	5650	31
226	20231208	151300	375522270	5660	5660	5660	5660	8
227	20231208	151200	375476990	5650	5650	5650	5650	10
228	20231208	151100	375420490	5650	5650	5650	5650	30
229	20231208	151000	375250990	5650	5650	5650	5650	500
230	20231208	150900	372425990	5650	5650	5650	5650	234
231	20231208	150800	371103890	5650	5650	5650	5650	0
232	20231208	150700	371103890	5650	5650	5650	5650	33
233	20231208	150600	370917440	5650	5650	5650	5650	500
234	20231208	150500	368092440	5650	5650	5650	5650	0
235	20231208	150400	368092440	5650	5660	5660	5650	593
236	20231208	150300	364739060	5660	5660	5660	5660	0
237	20231208	150200	364739060	5660	5660	5660	5660	514
238	20231208	150100	361829820	5660	5660	5660	5660	0
239	20231208	150000	361829820	5660	5660	5660	5660	203
240	20231208	145900	360680840	5650	5650	5650	5650	0
241	20231208	145800	360680840	5650	5650	5650	5650	34
242	20231208	145700	360488740	5650	5660	5660	5650	200
243	20231208	145600	359357970	5660	5660	5660	5660	13
244	20231208	145500	359284390	5650	5650	5650	5650	0
245	20231208	145400	359284390	5650	5660	5660	5650	475
246	20231208	145300	356597730	5670	5670	5670	5670	50
247	20231208	145200	356314230	5670	5660	5670	5660	76
248	20231208	145100	355884030	5660	5660	5660	5660	39
249	20231208	145000	355663290	5660	5660	5660	5660	530
250	20231208	144900	352663490	5660	5660	5660	5660	0
251	20231208	144800	352663490	5660	5660	5660	5660	840
252	20231208	144700	347909090	5660	5660	5660	5660	262
253	20231208	144600	346426170	5650	5650	5650	5650	552
254	20231208	144500	343307370	5650	5650	5660	5650	90
255	20231208	144400	342798370	5650	5650	5650	5650	0
256	20231208	144300	342798370	5650	5650	5650	5650	0
257	20231208	144200	342798370	5650	5650	5650	5650	0
258	20231208	144100	342798370	5650	5650	5650	5650	10
259	20231208	144000	342741870	5650	5650	5650	5650	10
260	20231208	143900	342685370	5650	5650	5650	5650	23
261	20231208	143800	342555420	5660	5660	5660	5660	3
262	20231208	143700	342538440	5660	5660	5660	5660	674
263	20231208	143600	338723600	5660	5660	5660	5660	10
264	20231208	143500	338667000	5670	5670	5670	5670	4
265	20231208	143400	338644320	5670	5670	5670	5670	1
266	20231208	143300	338638650	5660	5660	5660	5660	0
267	20231208	143200	338638650	5660	5660	5660	5650	332
268	20231208	143100	336762030	5660	5660	5660	5660	100
269	20231208	143000	336196030	5660	5660	5660	5660	338
270	20231208	142900	334282950	5670	5670	5670	5670	0
271	20231208	142800	334282950	5670	5670	5670	5670	0
272	20231208	142700	334282950	5670	5670	5670	5670	0
273	20231208	142600	334282950	5670	5670	5670	5670	10
274	20231208	142500	334226250	5670	5670	5670	5670	0
275	20231208	142400	334226250	5670	5670	5670	5670	0
276	20231208	142300	334226250	5670	5670	5670	5670	424
277	20231208	142200	331822170	5660	5660	5660	5660	395
278	20231208	142100	329586470	5660	5660	5660	5660	1
279	20231208	142000	329580810	5660	5660	5660	5650	102
280	20231208	141900	329004490	5650	5650	5650	5650	0
281	20231208	141800	329004490	5650	5650	5650	5650	52
282	20231208	141700	328710690	5650	5650	5650	5650	34
283	20231208	141600	328518590	5650	5650	5650	5650	421
284	20231208	141500	326139940	5650	5650	5650	5650	0
285	20231208	141400	326139940	5650	5650	5650	5650	596
286	20231208	141300	322772540	5650	5650	5650	5650	1002
287	20231208	141200	317111240	5650	5650	5650	5650	23
288	20231208	141100	316981290	5660	5660	5660	5660	0
289	20231208	141000	316981290	5660	5660	5660	5660	0
290	20231208	140900	316981290	5660	5660	5660	5660	1
291	20231208	140800	316975630	5650	5650	5650	5650	0
292	20231208	140700	316975630	5650	5650	5650	5650	0
293	20231208	140600	316975630	5650	5650	5650	5650	0
294	20231208	140500	316975630	5650	5650	5650	5650	350
295	20231208	140400	314998130	5650	5650	5650	5650	0
296	20231208	140300	314998130	5650	5650	5650	5650	0
297	20231208	140200	314998130	5650	5650	5650	5650	0
298	20231208	140100	314998130	5650	5650	5650	5650	13
299	20231208	140000	314924680	5640	5640	5640	5640	0
300	20231208	135900	314924680	5640	5640	5640	5640	0
301	20231208	135800	314924680	5640	5650	5660	5640	868
302	20231208	135700	310016560	5640	5640	5640	5640	0
303	20231208	135600	310016560	5640	5640	5640	5640	1
304	20231208	135500	310010920	5640	5650	5650	5640	325
305	20231208	135400	308175920	5640	5650	5650	5640	45
306	20231208	135300	307921770	5640	5640	5640	5640	0
307	20231208	135200	307921770	5640	5640	5640	5640	0
308	20231208	135100	307921770	5640	5640	5640	5640	159
309	20231208	135000	307025010	5650	5650	5650	5650	29
310	20231208	134900	306861160	5660	5660	5660	5660	0
311	20231208	134800	306861160	5660	5660	5660	5660	0
312	20231208	134700	306861160	5660	5660	5660	5660	0
313	20231208	134600	306861160	5660	5660	5660	5660	1
314	20231208	134500	306855500	5660	5660	5660	5660	10
315	20231208	134400	306798900	5650	5650	5650	5650	0
316	20231208	134300	306798900	5650	5650	5650	5650	28
317	20231208	134200	306640700	5650	5650	5650	5650	500
318	20231208	134100	303815700	5650	5650	5650	5650	200
319	20231208	134000	302685700	5650	5650	5650	5650	0
320	20231208	133900	302685700	5650	5650	5650	5650	0
321	20231208	133800	302685700	5650	5650	5650	5650	50
322	20231208	133700	302403200	5640	5640	5640	5640	0
323	20231208	133600	302403200	5640	5640	5640	5640	10
324	20231208	133500	302346800	5640	5640	5640	5640	0
325	20231208	133400	302346800	5640	5640	5640	5640	3
326	20231208	133300	302329880	5650	5650	5650	5650	1
327	20231208	133200	302324230	5630	5630	5630	5630	0
328	20231208	133100	302324230	5630	5640	5640	5630	4151
329	20231208	133000	278912600	5660	5640	5660	5640	2053
330	20231208	132900	267333660	5640	5650	5650	5640	2248
331	20231208	132800	254632740	5650	5650	5650	5650	0
332	20231208	132700	254632740	5650	5660	5660	5650	58
333	20231208	132600	254304690	5660	5660	5660	5660	0
334	20231208	132500	254304690	5660	5660	5660	5660	2
335	20231208	132400	254293370	5660	5660	5660	5660	0
336	20231208	132300	254293370	5660	5660	5660	5660	0
337	20231208	132200	254293370	5660	5660	5660	5660	0
338	20231208	132100	254293370	5660	5660	5660	5660	0
339	20231208	132000	254293370	5660	5660	5660	5660	0
340	20231208	131900	254293370	5660	5660	5660	5660	93
341	20231208	131800	253766990	5650	5650	5650	5650	26
342	20231208	131700	253620090	5650	5650	5650	5650	23
343	20231208	131600	253490140	5660	5660	5660	5660	0
344	20231208	131500	253490140	5660	5660	5660	5660	0
345	20231208	131400	253490140	5660	5660	5660	5660	11
346	20231208	131300	253427880	5660	5660	5660	5660	0
347	20231208	131200	253427880	5660	5660	5660	5660	328
348	20231208	131100	251571400	5660	5660	5660	5660	2
349	20231208	131000	251560080	5640	5640	5640	5640	0
350	20231208	130900	251560080	5640	5640	5640	5640	150
351	20231208	130800	250714080	5640	5650	5650	5640	2000
352	20231208	130700	239433080	5640	5650	5650	5640	1001
353	20231208	130600	233777440	5640	5650	5650	5640	3359
354	20231208	130500	214799370	5650	5650	5660	5650	54
355	20231208	130400	214494260	5660	5660	5660	5660	0
356	20231208	130300	214494260	5660	5660	5660	5660	0
357	20231208	130200	214494260	5660	5660	5660	5660	0
358	20231208	130100	214494260	5660	5660	5660	5660	0
359	20231208	130000	214494260	5660	5660	5660	5660	114
360	20231208	125900	213849020	5660	5660	5660	5660	0
361	20231208	125800	213849020	5660	5660	5660	5660	0
362	20231208	125700	213849020	5660	5660	5660	5660	177
363	20231208	125600	212847200	5670	5670	5670	5670	0
364	20231208	125500	212847200	5670	5670	5670	5670	0
365	20231208	125400	212847200	5670	5670	5670	5670	1
366	20231208	125300	212841530	5660	5660	5660	5660	223
367	20231208	125200	211579350	5660	5660	5660	5660	0
368	20231208	125100	211579350	5660	5660	5660	5660	17
369	20231208	125000	211483130	5670	5670	5670	5670	1
370	20231208	124900	211477460	5660	5660	5660	5660	0
371	20231208	124800	211477460	5660	5670	5670	5660	1387
372	20231208	124700	203626960	5670	5670	5670	5670	0
373	20231208	124600	203626960	5670	5670	5670	5670	0
374	20231208	124500	203626960	5670	5670	5670	5670	0
375	20231208	124400	203626960	5670	5660	5670	5660	260
376	20231208	124300	202152870	5670	5670	5670	5670	0
377	20231208	124200	202152870	5670	5670	5670	5670	20
378	20231208	124100	202039470	5670	5670	5670	5670	708
379	20231208	124000	198025110	5670	5670	5670	5670	770
380	20231208	123900	193659210	5660	5660	5660	5660	0
381	20231208	123800	193659210	5660	5660	5660	5660	0
382	20231208	123700	193659210	5660	5660	5660	5660	0
383	20231208	123600	193659210	5660	5660	5660	5660	0
384	20231208	123500	193659210	5660	5660	5660	5660	0
385	20231208	123400	193659210	5660	5660	5660	5660	114
386	20231208	123300	193013970	5670	5670	5670	5670	0
387	20231208	123200	193013970	5670	5670	5670	5670	20
388	20231208	123100	192900570	5660	5660	5660	5660	0
389	20231208	123000	192900570	5660	5670	5670	5660	24
390	20231208	122900	192764720	5660	5660	5660	5660	0
391	20231208	122800	192764720	5660	5660	5660	5660	177
392	20231208	122700	191762900	5670	5670	5670	5670	0
393	20231208	122600	191762900	5670	5670	5670	5670	10
394	20231208	122500	191706200	5670	5670	5670	5670	1
395	20231208	122400	191700530	5660	5660	5660	5660	201
396	20231208	122300	190562870	5660	5660	5660	5660	1023
397	20231208	122200	184772690	5670	5660	5670	5660	5526
398	20231208	122100	153495520	5660	5660	5660	5660	0
399	20231208	122000	153495520	5660	5660	5660	5660	0
400	20231208	121900	153495520	5660	5670	5670	5660	24
401	20231208	121800	153359670	5670	5660	5670	5660	29
402	20231208	121700	153195480	5670	5670	5670	5670	0
403	20231208	121600	153195480	5670	5670	5670	5670	9
404	20231208	121500	153144450	5670	5670	5670	5670	50
405	20231208	121400	152860950	5670	5670	5670	5670	73
406	20231208	121300	152447040	5670	5670	5670	5670	150
407	20231208	121200	151596540	5670	5670	5670	5670	2
408	20231208	121100	151585200	5660	5660	5660	5660	511
409	20231208	121000	148692940	5670	5670	5670	5670	39
410	20231208	120900	148471810	5670	5670	5670	5670	1
411	20231208	120800	148466140	5670	5670	5670	5670	0
412	20231208	120700	148466140	5670	5670	5670	5670	0
413	20231208	120600	148466140	5670	5670	5670	5670	0
414	20231208	120500	148466140	5670	5670	5670	5670	1
415	20231208	120400	148460470	5660	5660	5660	5660	0
416	20231208	120300	148460470	5660	5660	5660	5660	0
417	20231208	120200	148460470	5660	5660	5660	5660	0
418	20231208	120100	148460470	5660	5660	5660	5660	23
419	20231208	120000	148330290	5660	5660	5660	5660	452
420	20231208	115900	145771970	5670	5670	5670	5670	0
421	20231208	115800	145771970	5670	5670	5670	5670	10
422	20231208	115700	145715270	5670	5670	5670	5670	0
423	20231208	115600	145715270	5670	5670	5670	5670	0
424	20231208	115500	145715270	5670	5670	5680	5670	1940
425	20231208	115400	134715460	5670	5670	5670	5670	100
426	20231208	115300	134148460	5670	5670	5670	5670	400
427	20231208	115200	131880460	5670	5670	5670	5670	0
428	20231208	115100	131880460	5670	5670	5670	5670	3
429	20231208	115000	131863450	5670	5670	5670	5670	50
430	20231208	114900	131579950	5680	5680	5680	5680	1
431	20231208	114800	131574270	5670	5670	5670	5670	23
432	20231208	114700	131443860	5680	5680	5680	5680	14
433	20231208	114600	131364340	5680	5680	5680	5680	6
434	20231208	114500	131330260	5680	5680	5680	5680	0
435	20231208	114400	131330260	5680	5680	5680	5680	0
436	20231208	114300	131330260	5680	5680	5680	5680	0
437	20231208	114200	131330260	5680	5680	5680	5680	48
438	20231208	114100	131057620	5670	5670	5670	5670	0
439	20231208	114000	131057620	5670	5670	5670	5670	0
440	20231208	113900	131057620	5670	5670	5670	5670	0
441	20231208	113800	131057620	5670	5670	5670	5670	121
442	20231208	113700	130371550	5670	5670	5670	5670	0
443	20231208	113600	130371550	5670	5670	5670	5670	265
444	20231208	113500	128869000	5670	5670	5670	5670	70
445	20231208	113400	128472100	5680	5680	5680	5680	7
446	20231208	113300	128432340	5680	5680	5680	5680	1
447	20231208	113200	128426660	5680	5680	5680	5680	0
448	20231208	113100	128426660	5680	5670	5680	5670	2297
449	20231208	113000	115402560	5670	5670	5670	5670	0
450	20231208	112900	115402560	5670	5670	5670	5670	0
451	20231208	112800	115402560	5670	5670	5670	5670	0
452	20231208	112700	115402560	5670	5670	5670	5670	0
453	20231208	112600	115402560	5670	5670	5670	5670	0
454	20231208	112500	115402560	5670	5680	5680	5670	550
455	20231208	112400	112279060	5680	5680	5680	5680	28
456	20231208	112300	112120020	5680	5680	5680	5680	1
457	20231208	112200	112114340	5670	5680	5680	5670	208
458	20231208	112100	110933130	5680	5680	5680	5680	10
459	20231208	112000	110876330	5690	5690	5690	5690	13
460	20231208	111900	110802360	5680	5680	5680	5680	2
461	20231208	111800	110791000	5690	5690	5690	5690	5
462	20231208	111700	110762550	5680	5680	5680	5680	19
463	20231208	111600	110654630	5680	5680	5680	5680	50
464	20231208	111500	110370630	5690	5670	5690	5670	65
465	20231208	111400	110000980	5690	5690	5690	5690	5
466	20231208	111300	109972530	5680	5680	5680	5680	0
467	20231208	111200	109972530	5680	5680	5680	5680	0
468	20231208	111100	109972530	5680	5680	5680	5680	0
469	20231208	111000	109972530	5680	5680	5680	5680	6
470	20231208	110900	109938450	5690	5680	5690	5680	222
471	20231208	110800	108675550	5670	5680	5680	5670	408
472	20231208	110700	106358310	5680	5680	5680	5680	664
473	20231208	110600	102586790	5680	5680	5680	5680	5
474	20231208	110500	102558390	5680	5680	5680	5680	20
475	20231208	110400	102444790	5680	5680	5680	5680	10
476	20231208	110300	102387990	5680	5680	5680	5680	0
477	20231208	110200	102387990	5680	5680	5680	5680	0
478	20231208	110100	102387990	5680	5680	5680	5680	10
479	20231208	110000	102331190	5680	5680	5680	5680	4
480	20231208	105900	102308470	5680	5680	5680	5680	0
481	20231208	105800	102308470	5680	5680	5680	5680	1032
482	20231208	105700	96446710	5670	5670	5670	5670	232
483	20231208	105600	95131270	5670	5670	5670	5670	208
484	20231208	105500	93951910	5670	5670	5670	5670	25
485	20231208	105400	93810160	5680	5680	5680	5680	1
486	20231208	105300	93804480	5670	5670	5670	5670	0
487	20231208	105200	93804480	5670	5670	5670	5670	0
488	20231208	105100	93804480	5670	5670	5670	5670	300
489	20231208	105000	92103480	5660	5660	5660	5660	354
490	20231208	104900	90099840	5670	5670	5670	5670	0
491	20231208	104800	90099840	5670	5670	5670	5670	386
492	20231208	104700	87911220	5670	5670	5670	5670	6
493	20231208	104600	87877200	5660	5660	5660	5660	0
494	20231208	104500	87877200	5660	5660	5660	5660	23
495	20231208	104400	87747020	5660	5660	5660	5660	17
496	20231208	104300	87650800	5670	5670	5670	5670	362
497	20231208	104200	85598260	5660	5660	5660	5660	109
498	20231208	104100	84981320	5670	5670	5670	5670	352
499	20231208	104000	82985480	5660	5660	5660	5660	102
500	20231208	103900	82408160	5670	5670	5670	5670	5
501	20231208	103800	82379810	5670	5670	5670	5670	10
502	20231208	103700	82323110	5670	5670	5670	5670	0
503	20231208	103600	82323110	5670	5670	5670	5670	0
504	20231208	103500	82323110	5670	5660	5670	5660	23
505	20231208	103400	82192920	5660	5660	5660	5660	30
506	20231208	103300	82023120	5660	5660	5660	5660	0
507	20231208	103200	82023120	5660	5670	5670	5660	70
508	20231208	103100	81626720	5680	5670	5680	5670	57
509	20231208	103000	81303480	5680	5680	5680	5680	48
510	20231208	102900	81030840	5680	5680	5680	5680	0
511	20231208	102800	81030840	5680	5680	5680	5680	0
512	20231208	102700	81030840	5680	5680	5680	5680	0
513	20231208	102600	81030840	5680	5670	5680	5660	1001
514	20231208	102500	75359690	5670	5670	5670	5670	200
515	20231208	102400	74225690	5670	5680	5680	5670	98
516	20231208	102300	73669280	5670	5670	5670	5670	6
517	20231208	102200	73635260	5680	5680	5680	5680	40
518	20231208	102100	73408060	5680	5680	5680	5680	0
519	20231208	102000	73408060	5680	5680	5680	5680	0
520	20231208	101900	73408060	5680	5680	5680	5680	2
521	20231208	101800	73396700	5680	5680	5680	5680	50
522	20231208	101700	73112700	5680	5680	5680	5680	23
523	20231208	101600	72982060	5680	5680	5680	5680	2
524	20231208	101500	72970700	5680	5680	5680	5680	30
525	20231208	101400	72800300	5670	5670	5670	5670	0
526	20231208	101300	72800300	5670	5670	5670	5670	23
527	20231208	101200	72669890	5680	5680	5680	5680	16
528	20231208	101100	72579010	5680	5680	5680	5680	13
529	20231208	101000	72505170	5680	5670	5680	5670	77
530	20231208	100900	72068570	5660	5660	5660	5660	0
531	20231208	100800	72068570	5660	5660	5660	5660	8
532	20231208	100700	72023290	5660	5660	5660	5660	1
533	20231208	100600	72017630	5660	5660	5660	5660	23
534	20231208	100500	71887450	5670	5670	5670	5670	115
535	20231208	100400	71235400	5690	5690	5690	5690	0
536	20231208	100300	71235400	5690	5690	5690	5690	16
537	20231208	100200	71144360	5690	5690	5690	5690	4
538	20231208	100100	71121600	5670	5670	5670	5670	7
539	20231208	100000	71081910	5670	5670	5670	5660	36
540	20231208	095900	70877970	5690	5690	5690	5680	89
541	20231208	095800	70371750	5690	5690	5690	5690	241
542	20231208	095700	69000460	5690	5690	5690	5690	1
543	20231208	095600	68994770	5690	5690	5690	5690	13
544	20231208	095500	68920800	5690	5690	5690	5690	0
545	20231208	095400	68920800	5690	5690	5690	5690	100
546	20231208	095300	68351800	5670	5670	5670	5670	1641
547	20231208	095200	59047330	5670	5670	5670	5670	10
548	20231208	095100	58990630	5670	5670	5670	5670	0
549	20231208	095000	58990630	5670	5670	5670	5670	0
550	20231208	094900	58990630	5670	5670	5670	5670	20
551	20231208	094800	58877230	5660	5660	5660	5660	0
552	20231208	094700	58877230	5660	5660	5660	5660	24
553	20231208	094600	58741390	5660	5660	5660	5660	286
554	20231208	094500	57122630	5660	5660	5660	5660	0
555	20231208	094400	57122630	5660	5660	5660	5660	23
556	20231208	094300	56992450	5670	5670	5670	5670	0
557	20231208	094200	56992450	5670	5670	5670	5670	1
558	20231208	094100	56986780	5650	5660	5660	5650	557
559	20231208	094000	53838430	5650	5660	5660	5650	1130
560	20231208	093900	47443080	5660	5660	5660	5660	42
561	20231208	093800	47205360	5660	5660	5660	5660	0
562	20231208	093700	47205360	5660	5660	5660	5660	482
563	20231208	093600	44477240	5660	5660	5660	5660	5
564	20231208	093500	44448940	5670	5670	5670	5670	17
565	20231208	093400	44352550	5670	5670	5670	5670	1
566	20231208	093300	44346880	5670	5670	5670	5660	53
567	20231208	093200	44046870	5670	5670	5670	5670	11
568	20231208	093100	43984500	5670	5670	5670	5670	11
569	20231208	093000	43922130	5670	5670	5670	5670	154
570	20231208	092900	43048950	5670	5670	5670	5670	2
571	20231208	092800	43037610	5680	5680	5680	5680	1
572	20231208	092700	43031930	5660	5660	5660	5660	70
573	20231208	092600	42635730	5680	5680	5680	5680	1
574	20231208	092500	42630050	5670	5670	5670	5670	0
575	20231208	092400	42630050	5670	5670	5670	5670	1
576	20231208	092300	42624380	5680	5680	5680	5680	0
577	20231208	092200	42624380	5680	5680	5680	5680	0
578	20231208	092100	42624380	5680	5680	5680	5680	1
579	20231208	092000	42618700	5640	5660	5660	5640	1201
580	20231208	091900	35832230	5670	5680	5680	5670	51
581	20231208	091800	35542560	5690	5680	5690	5680	100
582	20231208	091700	34973970	5670	5660	5670	5660	278
583	20231208	091600	33398210	5660	5660	5660	5660	104
584	20231208	091500	32809570	5670	5670	5670	5660	38
585	20231208	091400	32594450	5650	5660	5660	5650	100
586	20231208	091300	32029070	5670	5670	5670	5670	0
587	20231208	091200	32029070	5670	5650	5670	5650	34
588	20231208	091100	31836950	5650	5650	5650	5640	145
589	20231208	091000	31018500	5640	5640	5640	5640	0
590	20231208	090900	31018500	5640	5670	5670	5640	2621
591	20231208	090800	16195660	5670	5670	5670	5670	268
592	20231208	090700	14676100	5670	5670	5670	5670	0
593	20231208	090600	14676100	5670	5670	5670	5670	430
594	20231208	090500	12238000	5670	5670	5670	5670	555
595	20231208	090400	9091150	5670	5670	5670	5670	42
596	20231208	090300	8853010	5690	5690	5690	5690	1
597	20231208	090200	8847320	5680	5680	5680	5680	0
598	20231208	090100	8847320	5680	5690	5690	5680	315
599	20231208	090000	7058050	5680	5660	5680	5660	947