KissMeData/013570/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185800	624973930	5830	5830	5830	5830	1101
3	20231218	185700	624973930	5830	5830	5830	5830	0
4	20231218	185600	624973930	5830	5830	5830	5830	0
5	20231218	185500	624973930	5830	5830	5830	5830	0
6	20231218	185400	624973930	5830	5830	5830	5830	0
7	20231218	185300	624973930	5830	5830	5830	5830	0
8	20231218	185200	624973930	5830	5830	5830	5830	0
9	20231218	185100	624973930	5830	5830	5830	5830	0
10	20231218	185000	624973930	5830	5830	5830	5830	0
11	20231218	184900	624973930	5830	5830	5830	5830	0
12	20231218	184800	624973930	5830	5830	5830	5830	0
13	20231218	184700	624973930	5830	5830	5830	5830	0
14	20231218	184600	624973930	5830	5830	5830	5830	0
15	20231218	184500	624973930	5830	5830	5830	5830	0
16	20231218	184400	624973930	5830	5830	5830	5830	0
17	20231218	184300	624973930	5830	5830	5830	5830	0
18	20231218	184200	624973930	5830	5830	5830	5830	0
19	20231218	184100	624973930	5830	5830	5830	5830	0
20	20231218	184000	624973930	5830	5830	5830	5830	0
21	20231218	183900	624973930	5830	5830	5830	5830	0
22	20231218	183800	624973930	5830	5830	5830	5830	0
23	20231218	183700	624973930	5830	5830	5830	5830	0
24	20231218	183600	624973930	5830	5830	5830	5830	0
25	20231218	183500	624973930	5830	5830	5830	5830	0
26	20231218	183400	624973930	5830	5830	5830	5830	0
27	20231218	183300	624973930	5830	5830	5830	5830	0
28	20231218	183200	624973930	5830	5830	5830	5830	0
29	20231218	183100	624973930	5830	5830	5830	5830	0
30	20231218	183000	624973930	5830	5830	5830	5830	0
31	20231218	182900	624973930	5830	5830	5830	5830	0
32	20231218	182800	624973930	5830	5830	5830	5830	1101
33	20231218	182700	624973930	5830	5830	5830	5830	0
34	20231218	182600	624973930	5830	5830	5830	5830	0
35	20231218	182500	624973930	5830	5830	5830	5830	0
36	20231218	182400	624973930	5830	5830	5830	5830	0
37	20231218	182300	624973930	5830	5830	5830	5830	0
38	20231218	182200	624973930	5830	5830	5830	5830	0
39	20231218	182100	624973930	5830	5830	5830	5830	0
40	20231218	182000	624973930	5830	5830	5830	5830	0
41	20231218	181900	624973930	5830	5830	5830	5830	0
42	20231218	181800	624973930	5830	5830	5830	5830	0
43	20231218	181700	624973930	5830	5830	5830	5830	0
44	20231218	181600	624973930	5830	5830	5830	5830	0
45	20231218	181500	624973930	5830	5830	5830	5830	0
46	20231218	181400	624973930	5830	5830	5830	5830	0
47	20231218	181300	624973930	5830	5830	5830	5830	0
48	20231218	181200	624973930	5830	5830	5830	5830	0
49	20231218	181100	624973930	5830	5830	5830	5830	0
50	20231218	181000	624973930	5830	5830	5830	5830	0
51	20231218	180900	624973930	5830	5830	5830	5830	0
52	20231218	180800	624973930	5830	5830	5830	5830	0
53	20231218	180700	624973930	5830	5830	5830	5830	0
54	20231218	180600	624973930	5830	5830	5830	5830	0
55	20231218	180500	624973930	5830	5830	5830	5830	0
56	20231218	180400	624973930	5830	5830	5830	5830	0
57	20231218	180300	624973930	5830	5830	5830	5830	0
58	20231218	180200	624973930	5830	5830	5830	5830	0
59	20231218	180100	624973930	5830	5830	5830	5830	0
60	20231218	180000	624973930	5830	5830	5830	5830	0
61	20231218	175900	624973930	5830	5830	5830	5830	0
62	20231218	175800	624973930	5830	5830	5830	5830	1101
63	20231218	175700	624973930	5830	5830	5830	5830	0
64	20231218	175600	624973930	5830	5830	5830	5830	0
65	20231218	175500	624973930	5830	5830	5830	5830	0
66	20231218	175400	624973930	5830	5830	5830	5830	0
67	20231218	175300	624973930	5830	5830	5830	5830	0
68	20231218	175200	624973930	5830	5830	5830	5830	0
69	20231218	175100	624973930	5830	5830	5830	5830	0
70	20231218	175000	624973930	5830	5830	5830	5830	0
71	20231218	174900	624973930	5830	5830	5830	5830	0
72	20231218	174800	624973930	5830	5830	5830	5830	0
73	20231218	174700	624973930	5830	5830	5830	5830	0
74	20231218	174600	624973930	5830	5830	5830	5830	0
75	20231218	174500	624973930	5830	5830	5830	5830	0
76	20231218	174400	624973930	5830	5830	5830	5830	0
77	20231218	174300	624973930	5830	5830	5830	5830	0
78	20231218	174200	624973930	5830	5830	5830	5830	0
79	20231218	174100	624973930	5830	5830	5830	5830	0
80	20231218	174000	624973930	5830	5830	5830	5830	0
81	20231218	173900	624973930	5830	5830	5830	5830	0
82	20231218	173800	624973930	5830	5830	5830	5830	0
83	20231218	173700	624973930	5830	5830	5830	5830	0
84	20231218	173600	624973930	5830	5830	5830	5830	0
85	20231218	173500	624973930	5830	5830	5830	5830	0
86	20231218	173400	624973930	5830	5830	5830	5830	0
87	20231218	173300	624973930	5830	5830	5830	5830	0
88	20231218	173200	624973930	5830	5830	5830	5830	0
89	20231218	173100	624973930	5830	5830	5830	5830	0
90	20231218	173000	624973930	5830	5830	5830	5830	0
91	20231218	172900	624973930	5830	5830	5830	5830	0
92	20231218	172800	624973930	5830	5830	5830	5830	1101
93	20231218	172700	624973930	5830	5830	5830	5830	0
94	20231218	172600	624973930	5830	5830	5830	5830	0
95	20231218	172500	624973930	5830	5830	5830	5830	0
96	20231218	172400	624973930	5830	5830	5830	5830	0
97	20231218	172300	624973930	5830	5830	5830	5830	0
98	20231218	172200	624973930	5830	5830	5830	5830	0
99	20231218	172100	624973930	5830	5830	5830	5830	0
100	20231218	172000	624973930	5830	5830	5830	5830	0
101	20231218	171900	624973930	5830	5830	5830	5830	0
102	20231218	171800	624973930	5830	5830	5830	5830	0
103	20231218	171700	624973930	5830	5830	5830	5830	0
104	20231218	171600	624973930	5830	5830	5830	5830	0
105	20231218	171500	624973930	5830	5830	5830	5830	0
106	20231218	171400	624973930	5830	5830	5830	5830	0
107	20231218	171300	624973930	5830	5830	5830	5830	0
108	20231218	171200	624973930	5830	5830	5830	5830	0
109	20231218	171100	624973930	5830	5830	5830	5830	0
110	20231218	171000	624973930	5830	5830	5830	5830	0
111	20231218	170900	624973930	5830	5830	5830	5830	0
112	20231218	170800	624973930	5830	5830	5830	5830	0
113	20231218	170700	624973930	5830	5830	5830	5830	0
114	20231218	170600	624973930	5830	5830	5830	5830	0
115	20231218	170500	624973930	5830	5830	5830	5830	0
116	20231218	170400	624973930	5830	5830	5830	5830	0
117	20231218	170300	624973930	5830	5830	5830	5830	0
118	20231218	170200	624973930	5830	5830	5830	5830	0
119	20231218	170100	624973930	5830	5830	5830	5830	0
120	20231218	170000	624973930	5830	5830	5830	5830	0
121	20231218	165900	624973930	5830	5830	5830	5830	0
122	20231218	165800	624973930	5830	5830	5830	5830	1101
123	20231218	165700	624973930	5830	5830	5830	5830	0
124	20231218	165600	624973930	5830	5830	5830	5830	0
125	20231218	165500	624973930	5830	5830	5830	5830	0
126	20231218	165400	624973930	5830	5830	5830	5830	0
127	20231218	165300	624973930	5830	5830	5830	5830	0
128	20231218	165200	624973930	5830	5830	5830	5830	0
129	20231218	165100	624973930	5830	5830	5830	5830	0
130	20231218	165000	624973930	5830	5830	5830	5830	0
131	20231218	164900	624973930	5830	5830	5830	5830	0
132	20231218	164800	624973930	5830	5830	5830	5830	0
133	20231218	164700	624973930	5830	5830	5830	5830	0
134	20231218	164600	624973930	5830	5830	5830	5830	0
135	20231218	164500	624973930	5830	5830	5830	5830	0
136	20231218	164400	624973930	5830	5830	5830	5830	0
137	20231218	164300	624973930	5830	5830	5830	5830	0
138	20231218	164200	624973930	5830	5830	5830	5830	0
139	20231218	164100	624973930	5830	5830	5830	5830	0
140	20231218	164000	624973930	5830	5830	5830	5830	0
141	20231218	163900	624973930	5830	5830	5830	5830	0
142	20231218	163800	624973930	5830	5830	5830	5830	0
143	20231218	163700	624973930	5830	5830	5830	5830	0
144	20231218	163600	624973930	5830	5830	5830	5830	0
145	20231218	163500	624973930	5830	5830	5830	5830	0
146	20231218	163400	624973930	5830	5830	5830	5830	0
147	20231218	163300	624973930	5830	5830	5830	5830	0
148	20231218	163200	624973930	5830	5830	5830	5830	0
149	20231218	163100	624973930	5830	5830	5830	5830	0
150	20231218	163000	624973930	5830	5830	5830	5830	0
151	20231218	162900	624973930	5830	5830	5830	5830	0
152	20231218	162800	624973930	5830	5830	5830	5830	1101
153	20231218	162700	624973930	5830	5830	5830	5830	0
154	20231218	162600	624973930	5830	5830	5830	5830	0
155	20231218	162500	624973930	5830	5830	5830	5830	0
156	20231218	162400	624973930	5830	5830	5830	5830	0
157	20231218	162300	624973930	5830	5830	5830	5830	0
158	20231218	162200	624973930	5830	5830	5830	5830	0
159	20231218	162100	624973930	5830	5830	5830	5830	0
160	20231218	162000	624973930	5830	5830	5830	5830	0
161	20231218	161900	624973930	5830	5830	5830	5830	0
162	20231218	161800	624973930	5830	5830	5830	5830	0
163	20231218	161700	624973930	5830	5830	5830	5830	0
164	20231218	161600	624973930	5830	5830	5830	5830	0
165	20231218	161500	624973930	5830	5830	5830	5830	0
166	20231218	161400	624973930	5830	5830	5830	5830	0
167	20231218	161300	624973930	5830	5830	5830	5830	0
168	20231218	161200	624973930	5830	5830	5830	5830	0
169	20231218	161100	624973930	5830	5830	5830	5830	0
170	20231218	161000	624973930	5830	5830	5830	5830	0
171	20231218	160900	624973930	5830	5830	5830	5830	0
172	20231218	160800	624973930	5830	5830	5830	5830	0
173	20231218	160700	624973930	5830	5830	5830	5830	0
174	20231218	160600	624973930	5830	5830	5830	5830	0
175	20231218	160500	624973930	5830	5830	5830	5830	0
176	20231218	160400	624973930	5830	5830	5830	5830	0
177	20231218	160300	624973930	5830	5830	5830	5830	0
178	20231218	160200	624973930	5830	5830	5830	5830	0
179	20231218	160100	624973930	5830	5830	5830	5830	0
180	20231218	160000	624973930	5830	5830	5830	5830	0
181	20231218	155900	624973930	5830	5830	5830	5830	0
182	20231218	155800	624973930	5830	5830	5830	5830	1101
183	20231218	155700	624973930	5830	5830	5830	5830	0
184	20231218	155600	624973930	5830	5830	5830	5830	0
185	20231218	155500	624973930	5830	5830	5830	5830	0
186	20231218	155400	624973930	5830	5830	5830	5830	0
187	20231218	155300	624973930	5830	5830	5830	5830	0
188	20231218	155200	624973930	5830	5830	5830	5830	0
189	20231218	155100	624973930	5830	5830	5830	5830	0
190	20231218	155000	624973930	5830	5830	5830	5830	0
191	20231218	154900	624973930	5830	5830	5830	5830	0
192	20231218	154800	624973930	5830	5830	5830	5830	0
193	20231218	154700	624973930	5830	5830	5830	5830	0
194	20231218	154600	624973930	5830	5830	5830	5830	0
195	20231218	154500	624973930	5830	5830	5830	5830	0
196	20231218	154400	624973930	5830	5830	5830	5830	0
197	20231218	154300	624973930	5830	5830	5830	5830	0
198	20231218	154200	624973930	5830	5830	5830	5830	0
199	20231218	154100	624973930	5830	5830	5830	5830	0
200	20231218	154000	624973930	5830	5830	5830	5830	0
201	20231218	153900	624973930	5830	5830	5830	5830	0
202	20231218	153800	624973930	5830	5830	5830	5830	0
203	20231218	153700	624973930	5830	5830	5830	5830	0
204	20231218	153600	624973930	5830	5830	5830	5830	0
205	20231218	153500	624973930	5830	5830	5830	5830	0
206	20231218	153400	624973930	5830	5830	5830	5830	0
207	20231218	153300	624973930	5830	5830	5830	5830	0
208	20231218	153200	624973930	5830	5830	5830	5830	0
209	20231218	153100	624973930	5830	5830	5830	5830	0
210	20231218	153000	624973930	5830	5830	5830	5830	1101
211	20231218	152900	618555100	5830	5830	5830	5830	0
212	20231218	152800	618555100	5830	5830	5830	5830	0
213	20231218	152700	618555100	5830	5830	5830	5830	0
214	20231218	152600	618555100	5830	5830	5830	5830	0
215	20231218	152500	618555100	5830	5830	5830	5830	0
216	20231218	152400	618555100	5830	5830	5830	5830	0
217	20231218	152300	618555100	5830	5830	5830	5830	0
218	20231218	152200	618555100	5830	5830	5830	5830	0
219	20231218	152100	618555100	5830	5830	5830	5830	0
220	20231218	152000	618555100	5830	5830	5830	5830	0
221	20231218	151900	618555100	5830	5850	5850	5830	253
222	20231218	151800	617079050	5850	5850	5850	5850	68
223	20231218	151700	616681250	5830	5830	5830	5830	0
224	20231218	151600	616681250	5830	5830	5830	5830	0
225	20231218	151500	616681250	5830	5830	5830	5830	145
226	20231218	151400	615835900	5840	5840	5840	5840	110
227	20231218	151300	615193500	5840	5840	5840	5830	2492
228	20231218	151200	600664130	5850	5850	5850	5850	0
229	20231218	151100	600664130	5850	5850	5850	5850	21
230	20231218	151000	600541280	5830	5830	5830	5830	0
231	20231218	150900	600541280	5830	5840	5840	5830	300
232	20231218	150800	598792250	5830	5830	5830	5830	0
233	20231218	150700	598792250	5830	5840	5840	5830	83
234	20231218	150600	598307940	5850	5850	5850	5850	0
235	20231218	150500	598307940	5850	5850	5850	5850	101
236	20231218	150400	597717090	5850	5850	5850	5850	0
237	20231218	150300	597717090	5850	5850	5850	5850	3
238	20231218	150200	597699540	5850	5850	5850	5850	0
239	20231218	150100	597699540	5850	5850	5850	5850	35
240	20231218	150000	597494790	5850	5840	5850	5840	1214
241	20231218	145900	590405010	5840	5840	5840	5840	49
242	20231218	145800	590118850	5840	5830	5840	5830	1868
243	20231218	145700	579209740	5840	5840	5840	5840	0
244	20231218	145600	579209740	5840	5840	5840	5840	21
245	20231218	145500	579087100	5840	5830	5840	5830	1877
246	20231218	145400	568144090	5830	5830	5830	5830	0
247	20231218	145300	568144090	5830	5830	5830	5830	40
248	20231218	145200	567910890	5830	5830	5830	5830	60
249	20231218	145100	567561090	5840	5840	5840	5840	11
250	20231218	145000	567496850	5830	5830	5830	5830	100
251	20231218	144900	566913850	5830	5830	5830	5830	0
252	20231218	144800	566913850	5830	5830	5830	5830	1
253	20231218	144700	566908020	5840	5840	5840	5840	3
254	20231218	144600	566890500	5840	5840	5840	5840	0
255	20231218	144500	566890500	5840	5840	5840	5840	1095
256	20231218	144400	560495700	5840	5840	5840	5840	4
257	20231218	144300	560472340	5850	5850	5850	5850	0
258	20231218	144200	560472340	5850	5850	5850	5850	1
259	20231218	144100	560466490	5850	5850	5850	5850	0
260	20231218	144000	560466490	5850	5850	5850	5850	0
261	20231218	143900	560466490	5850	5850	5850	5850	0
262	20231218	143800	560466490	5850	5840	5850	5840	36
263	20231218	143700	560256240	5840	5840	5840	5840	200
264	20231218	143600	559088240	5840	5840	5840	5840	0
265	20231218	143500	559088240	5840	5840	5840	5840	0
266	20231218	143400	559088240	5840	5840	5840	5840	0
267	20231218	143300	559088240	5840	5840	5840	5840	0
268	20231218	143200	559088240	5840	5840	5840	5840	223
269	20231218	143100	557785920	5860	5860	5860	5860	50
270	20231218	143000	557492920	5860	5860	5860	5860	0
271	20231218	142900	557492920	5860	5860	5860	5860	0
272	20231218	142800	557492920	5860	5860	5860	5860	0
273	20231218	142700	557492920	5860	5860	5860	5860	1
274	20231218	142600	557487060	5860	5860	5860	5860	0
275	20231218	142500	557487060	5860	5860	5860	5860	1
276	20231218	142400	557481200	5830	5830	5830	5830	103
277	20231218	142300	556880710	5830	5850	5850	5830	476
278	20231218	142200	554097330	5850	5850	5850	5850	85
279	20231218	142100	553600080	5850	5850	5850	5850	0
280	20231218	142000	553600080	5850	5850	5850	5850	12
281	20231218	141900	553529880	5860	5860	5860	5860	4
282	20231218	141800	553506440	5850	5840	5850	5840	3079
283	20231218	141700	535522790	5840	5840	5840	5840	0
284	20231218	141600	535522790	5840	5840	5840	5840	180
285	20231218	141500	534471590	5840	5840	5840	5840	0
286	20231218	141400	534471590	5840	5850	5850	5840	57
287	20231218	141300	534138210	5850	5850	5850	5850	0
288	20231218	141200	534138210	5850	5850	5850	5850	0
289	20231218	141100	534138210	5850	5850	5850	5850	10
290	20231218	141000	534079710	5850	5850	5850	5850	0
291	20231218	140900	534079710	5850	5850	5850	5850	173
292	20231218	140800	533067660	5840	5850	5850	5840	10
293	20231218	140700	533009250	5850	5850	5850	5850	0
294	20231218	140600	533009250	5850	5850	5850	5850	0
295	20231218	140500	533009250	5850	5850	5850	5850	0
296	20231218	140400	533009250	5850	5850	5850	5830	321
297	20231218	140300	531135420	5860	5860	5860	5860	0
298	20231218	140200	531135420	5860	5860	5860	5860	0
299	20231218	140100	531135420	5860	5860	5860	5860	0
300	20231218	140000	531135420	5860	5860	5860	5860	0
301	20231218	135900	531135420	5860	5860	5860	5860	0
302	20231218	135800	531135420	5860	5860	5860	5860	3
303	20231218	135700	531117840	5860	5860	5860	5860	60
304	20231218	135600	530766240	5830	5830	5830	5830	0
305	20231218	135500	530766240	5830	5860	5860	5830	3001
306	20231218	135400	513270380	5830	5830	5830	5830	0
307	20231218	135300	513270380	5830	5850	5850	5830	3000
308	20231218	135200	495730100	5850	5850	5850	5850	10
309	20231218	135100	495671600	5860	5860	5860	5860	1112
310	20231218	135000	489155280	5830	5850	5850	5830	3400
311	20231218	134900	469311450	5850	5850	5850	5850	0
312	20231218	134800	469311450	5850	5850	5850	5850	0
313	20231218	134700	469311450	5850	5850	5850	5850	250
314	20231218	134600	467848950	5850	5850	5850	5850	0
315	20231218	134500	467848950	5850	5850	5850	5850	1100
316	20231218	134400	461413950	5860	5860	5860	5860	1
317	20231218	134300	461408090	5860	5860	5860	5860	0
318	20231218	134200	461408090	5860	5860	5860	5860	1
319	20231218	134100	461402230	5860	5860	5860	5860	0
320	20231218	134000	461402230	5860	5860	5860	5860	0
321	20231218	133900	461402230	5860	5860	5860	5860	5
322	20231218	133800	461372930	5860	5860	5860	5860	0
323	20231218	133700	461372930	5860	5860	5860	5860	0
324	20231218	133600	461372930	5860	5860	5860	5860	0
325	20231218	133500	461372930	5860	5860	5860	5860	301
326	20231218	133400	459609070	5860	5860	5860	5860	0
327	20231218	133300	459609070	5860	5860	5860	5860	0
328	20231218	133200	459609070	5860	5860	5860	5860	0
329	20231218	133100	459609070	5860	5860	5860	5860	0
330	20231218	133000	459609070	5860	5860	5860	5860	1
331	20231218	132900	459603210	5850	5870	5870	5850	301
332	20231218	132800	457842340	5850	5870	5870	5850	10
333	20231218	132700	457783800	5860	5850	5860	5850	3801
334	20231218	132600	435528890	5860	5860	5860	5860	30
335	20231218	132500	435353090	5850	5850	5850	5850	30
336	20231218	132400	435177590	5850	5850	5850	5850	0
337	20231218	132300	435177590	5850	5850	5850	5850	70
338	20231218	132200	434768090	5850	5860	5860	5850	501
339	20231218	132100	431837230	5850	5850	5850	5850	192
340	20231218	132000	430714030	5850	5850	5850	5850	0
341	20231218	131900	430714030	5850	5850	5850	5850	635
342	20231218	131800	426999280	5850	5850	5850	5850	0
343	20231218	131700	426999280	5850	5850	5850	5850	26
344	20231218	131600	426847180	5860	5860	5860	5860	0
345	20231218	131500	426847180	5860	5860	5860	5860	1
346	20231218	131400	426841320	5850	5850	5850	5850	70
347	20231218	131300	426431820	5850	5850	5850	5850	50
348	20231218	131200	426139320	5850	5850	5850	5850	0
349	20231218	131100	426139320	5850	5850	5850	5850	1
350	20231218	131000	426133470	5850	5850	5850	5850	101
351	20231218	130900	425542620	5860	5860	5860	5860	0
352	20231218	130800	425542620	5860	5860	5860	5860	0
353	20231218	130700	425542620	5860	5860	5860	5860	0
354	20231218	130600	425542620	5860	5860	5860	5860	0
355	20231218	130500	425542620	5860	5860	5860	5860	0
356	20231218	130400	425542620	5860	5860	5860	5860	0
357	20231218	130300	425542620	5860	5860	5860	5860	0
358	20231218	130200	425542620	5860	5850	5860	5850	101
359	20231218	130100	424951410	5850	5850	5850	5850	5
360	20231218	130000	424922160	5850	5850	5850	5850	0
361	20231218	125900	424922160	5850	5840	5850	5840	224
362	20231218	125800	423613700	5840	5840	5840	5840	0
363	20231218	125700	423613700	5840	5840	5840	5840	0
364	20231218	125600	423613700	5840	5850	5850	5840	348
365	20231218	125500	421579380	5860	5860	5860	5860	1
366	20231218	125400	421573520	5860	5860	5860	5860	32
367	20231218	125300	421386000	5860	5860	5860	5860	1
368	20231218	125200	421380140	5860	5860	5860	5860	0
369	20231218	125100	421380140	5860	5860	5860	5860	0
370	20231218	125000	421380140	5860	5860	5860	5860	43
371	20231218	124900	421128160	5860	5860	5860	5860	0
372	20231218	124800	421128160	5860	5860	5860	5860	2
373	20231218	124700	421116440	5850	5850	5850	5850	341
374	20231218	124600	419121590	5850	5850	5850	5850	0
375	20231218	124500	419121590	5850	5840	5850	5840	36
376	20231218	124400	418911340	5850	5850	5850	5850	0
377	20231218	124300	418911340	5850	5850	5850	5830	1502
378	20231218	124200	410148710	5850	5850	5850	5850	500
379	20231218	124100	407223710	5850	5850	5850	5850	0
380	20231218	124000	407223710	5850	5850	5850	5850	0
381	20231218	123900	407223710	5850	5850	5850	5850	18
382	20231218	123800	407118410	5860	5860	5860	5860	0
383	20231218	123700	407118410	5860	5860	5860	5860	300
384	20231218	123600	405360410	5860	5860	5860	5860	2
385	20231218	123500	405348690	5850	5850	5850	5850	0
386	20231218	123400	405348690	5850	5850	5850	5850	109
387	20231218	123300	404711040	5850	5850	5850	5850	0
388	20231218	123200	404711040	5850	5850	5850	5850	0
389	20231218	123100	404711040	5850	5850	5850	5850	5
390	20231218	123000	404681790	5850	5850	5850	5850	8
391	20231218	122900	404634990	5850	5840	5850	5840	985
392	20231218	122800	398872850	5840	5840	5840	5840	1446
393	20231218	122700	390428210	5840	5840	5840	5840	0
394	20231218	122600	390428210	5840	5840	5840	5840	2
395	20231218	122500	390416530	5840	5840	5840	5840	1
396	20231218	122400	390410690	5840	5840	5840	5840	437
397	20231218	122300	387858610	5850	5850	5850	5850	20
398	20231218	122200	387741610	5850	5840	5850	5840	20
399	20231218	122100	387624800	5840	5840	5840	5840	100
400	20231218	122000	387040800	5850	5850	5850	5850	0
401	20231218	121900	387040800	5850	5850	5850	5850	0
402	20231218	121800	387040800	5850	5850	5850	5850	0
403	20231218	121700	387040800	5850	5850	5850	5850	1
404	20231218	121600	387034950	5850	5850	5850	5850	0
405	20231218	121500	387034950	5850	5850	5850	5850	0
406	20231218	121400	387034950	5850	5850	5850	5850	55
407	20231218	121300	386713200	5850	5850	5850	5850	11
408	20231218	121200	386648850	5850	5850	5850	5850	0
409	20231218	121100	386648850	5850	5850	5850	5850	1
410	20231218	121000	386643000	5830	5830	5830	5830	22
411	20231218	120900	386514740	5840	5840	5840	5840	1
412	20231218	120800	386508900	5840	5840	5840	5840	0
413	20231218	120700	386508900	5840	5840	5840	5840	0
414	20231218	120600	386508900	5840	5840	5840	5840	0
415	20231218	120500	386508900	5840	5840	5840	5840	0
416	20231218	120400	386508900	5840	5830	5840	5830	283
417	20231218	120300	384858940	5830	5840	5840	5830	389
418	20231218	120200	382590930	5840	5840	5840	5840	146
419	20231218	120100	381738290	5840	5840	5840	5840	473
420	20231218	120000	378975970	5840	5840	5840	5840	0
421	20231218	115900	378975970	5840	5840	5840	5840	38
422	20231218	115800	378754050	5850	5850	5850	5850	206
423	20231218	115700	377548950	5840	5840	5840	5840	45
424	20231218	115600	377286150	5840	5840	5840	5840	1
425	20231218	115500	377280310	5840	5840	5840	5840	23
426	20231218	115400	377145990	5850	5850	5850	5850	10
427	20231218	115300	377087490	5850	5840	5850	5840	50
428	20231218	115200	376795480	5840	5840	5840	5840	0
429	20231218	115100	376795480	5840	5840	5840	5840	24
430	20231218	115000	376655320	5840	5840	5840	5840	24
431	20231218	114900	376515160	5850	5850	5850	5850	150
432	20231218	114800	375637660	5840	5840	5840	5840	23
433	20231218	114700	375503340	5850	5850	5850	5850	600
434	20231218	114600	371993340	5850	5840	5850	5840	524
435	20231218	114500	368928180	5850	5850	5850	5850	30
436	20231218	114400	368752680	5850	5840	5850	5840	27
437	20231218	114300	368594970	5840	5830	5840	5820	2503
438	20231218	114200	354010370	5830	5830	5830	5830	24
439	20231218	114100	353870450	5840	5840	5840	5840	32
440	20231218	114000	353683570	5850	5840	5850	5840	70
441	20231218	113900	353274670	5840	5840	5840	5840	263
442	20231218	113800	351738750	5840	5840	5840	5840	148
443	20231218	113700	350874430	5840	5840	5840	5840	176
444	20231218	113600	349846590	5850	5850	5850	5850	10
445	20231218	113500	349788090	5840	5840	5840	5840	25
446	20231218	113400	349642090	5840	5840	5840	5840	0
447	20231218	113300	349642090	5840	5850	5850	5840	195
448	20231218	113200	348501580	5850	5840	5850	5840	25
449	20231218	113100	348355570	5850	5840	5850	5840	132
450	20231218	113000	347584680	5840	5840	5850	5840	894
451	20231218	112900	342363710	5840	5840	5840	5840	101
452	20231218	112800	341773870	5840	5840	5840	5840	24
453	20231218	112700	341633710	5840	5840	5840	5840	0
454	20231218	112600	341633710	5840	5840	5840	5840	24
455	20231218	112500	341493550	5840	5840	5840	5840	0
456	20231218	112400	341493550	5840	5840	5840	5840	23
457	20231218	112300	341359230	5840	5840	5840	5840	24
458	20231218	112200	341219070	5840	5840	5840	5840	0
459	20231218	112100	341219070	5840	5840	5840	5840	224
460	20231218	112000	339910910	5840	5840	5840	5840	0
461	20231218	111900	339910910	5840	5840	5840	5840	74
462	20231218	111800	339478750	5840	5840	5840	5840	50
463	20231218	111700	339186750	5840	5840	5850	5840	379
464	20231218	111600	336973340	5850	5840	5850	5840	328
465	20231218	111500	335054870	5840	5830	5840	5830	1268
466	20231218	111400	327658930	5830	5830	5830	5830	34
467	20231218	111300	327460710	5830	5830	5830	5830	0
468	20231218	111200	327460710	5830	5830	5830	5830	24
469	20231218	111100	327320790	5840	5840	5840	5840	0
470	20231218	111000	327320790	5840	5840	5840	5820	26
471	20231218	110900	327169430	5820	5840	5840	5820	35
472	20231218	110800	326965090	5820	5820	5820	5820	23
473	20231218	110700	326831230	5820	5820	5820	5820	0
474	20231218	110600	326831230	5820	5830	5830	5820	80
475	20231218	110500	326365070	5830	5830	5830	5830	0
476	20231218	110400	326365070	5830	5830	5830	5830	224
477	20231218	110300	325059150	5830	5830	5830	5830	237
478	20231218	110200	323677440	5820	5820	5820	5820	60
479	20231218	110100	323328240	5820	5820	5820	5820	23
480	20231218	110000	323194380	5820	5820	5820	5820	0
481	20231218	105900	323194380	5820	5820	5820	5820	24
482	20231218	105800	323054700	5840	5830	5840	5830	62
483	20231218	105700	322692660	5830	5830	5830	5830	47
484	20231218	105600	322418650	5830	5840	5840	5830	51
485	20231218	105500	322121220	5820	5820	5850	5820	39
486	20231218	105400	321893820	5830	5830	5830	5830	165
487	20231218	105300	320931870	5840	5840	5840	5840	0
488	20231218	105200	320931870	5840	5830	5850	5830	27
489	20231218	105100	320774420	5830	5830	5830	5830	0
490	20231218	105000	320774420	5830	5840	5840	5830	453
491	20231218	104900	318129140	5840	5840	5840	5840	0
492	20231218	104800	318129140	5840	5850	5850	5840	44
493	20231218	104700	317871980	5850	5850	5850	5850	3
494	20231218	104600	317854430	5840	5840	5840	5840	23
495	20231218	104500	317720110	5860	5830	5870	5830	285
496	20231218	104400	316050720	5860	5830	5860	5830	12583
497	20231218	104300	242553780	5820	5820	5820	5820	458
498	20231218	104200	239888220	5830	5830	5830	5830	26
499	20231218	104100	239736640	5830	5830	5830	5830	5
500	20231218	104000	239707490	5820	5830	5830	5820	197
501	20231218	103900	238560180	5830	5830	5840	5830	183
502	20231218	103800	237493190	5810	5810	5810	5810	1368
503	20231218	103700	229545110	5810	5830	5830	5810	625
504	20231218	103600	225904320	5840	5830	5840	5830	29
505	20231218	103500	225735200	5830	5830	5830	5830	361
506	20231218	103400	223630570	5810	5830	5830	5810	1038
507	20231218	103300	217579510	5810	5810	5810	5810	0
508	20231218	103200	217579510	5810	5810	5810	5810	434
509	20231218	103100	215057970	5810	5810	5810	5810	200
510	20231218	103000	213895970	5810	5810	5810	5810	23
511	20231218	102900	213762340	5810	5810	5810	5810	1
512	20231218	102800	213756530	5810	5820	5820	5810	246
513	20231218	102700	212325050	5820	5810	5820	5810	3309
514	20231218	102600	193092760	5810	5810	5810	5810	0
515	20231218	102500	193092760	5810	5810	5810	5810	59
516	20231218	102400	192749970	5810	5810	5810	5810	0
517	20231218	102300	192749970	5810	5810	5810	5810	223
518	20231218	102200	191454340	5820	5820	5820	5820	10
519	20231218	102100	191396140	5810	5810	5810	5810	65
520	20231218	102000	191018490	5810	5810	5810	5810	102
521	20231218	101900	190425870	5810	5810	5810	5810	150
522	20231218	101800	189554370	5810	5810	5810	5810	10
523	20231218	101700	189496270	5810	5820	5820	5810	35
524	20231218	101600	189292810	5800	5800	5810	5800	205
525	20231218	101500	188102130	5810	5810	5810	5810	131
526	20231218	101400	187341020	5810	5810	5810	5810	23
527	20231218	101300	187207390	5810	5820	5820	5810	528
528	20231218	101200	184139690	5810	5810	5810	5810	24
529	20231218	101100	184000250	5820	5820	5820	5820	2
530	20231218	101000	183988610	5800	5800	5800	5800	124
531	20231218	100900	183269410	5800	5800	5800	5800	0
532	20231218	100800	183269410	5800	5800	5800	5800	375
533	20231218	100700	181094410	5800	5800	5800	5800	23
534	20231218	100600	180961010	5800	5800	5800	5800	7364
535	20231218	100500	138249810	5800	5800	5800	5800	24
536	20231218	100400	138110610	5800	5800	5800	5800	30
537	20231218	100300	137936610	5800	5810	5810	5800	25
538	20231218	100200	137791600	5800	5820	5820	5800	1335
539	20231218	100100	130035240	5820	5810	5820	5810	1202
540	20231218	100000	123039840	5810	5810	5810	5810	0
541	20231218	095900	123039840	5810	5810	5820	5810	320
542	20231218	095800	121180630	5820	5810	5820	5810	40
543	20231218	095700	120948220	5800	5800	5800	5800	0
544	20231218	095600	120948220	5800	5800	5800	5800	33
545	20231218	095500	120756820	5800	5800	5800	5800	10
546	20231218	095400	120698820	5800	5800	5800	5800	24
547	20231218	095300	120559620	5810	5810	5810	5810	2
548	20231218	095200	120548000	5800	5800	5800	5800	23
549	20231218	095100	120414600	5800	5800	5800	5800	1200
550	20231218	095000	113454600	5800	5800	5800	5800	25
551	20231218	094900	113309600	5820	5800	5820	5800	25
552	20231218	094800	113164580	5820	5820	5820	5820	1
553	20231218	094700	113158760	5820	5800	5820	5800	26
554	20231218	094600	113007920	5820	5820	5820	5820	3
555	20231218	094500	112990460	5800	5800	5820	5800	613
556	20231218	094400	109434980	5800	5820	5820	5800	98
557	20231218	094300	108866320	5800	5800	5800	5800	24
558	20231218	094200	108727120	5810	5810	5810	5810	1310
559	20231218	094100	101116020	5810	5810	5810	5810	26
560	20231218	094000	100964960	5810	5810	5810	5810	0
561	20231218	093900	100964960	5810	5820	5820	5810	27
562	20231218	093800	100808060	5820	5810	5820	5810	52
563	20231218	093700	100505930	5810	5810	5810	5810	0
564	20231218	093600	100505930	5810	5810	5810	5810	23
565	20231218	093500	100372300	5820	5810	5820	5810	14
566	20231218	093400	100290920	5810	5810	5810	5810	24
567	20231218	093300	100151480	5810	5810	5810	5810	171
568	20231218	093200	99157970	5820	5820	5820	5820	595
569	20231218	093100	95695070	5820	5830	5830	5820	607
570	20231218	093000	92161640	5820	5820	5820	5820	24
571	20231218	092900	92021960	5820	5830	5830	5820	175
572	20231218	092800	91003450	5820	5820	5820	5820	30
573	20231218	092700	90828850	5820	5830	5830	5820	540
574	20231218	092600	87680890	5840	5830	5840	5830	1356
575	20231218	092500	79773920	5830	5830	5830	5820	135
576	20231218	092400	78987110	5830	5830	5830	5830	500
577	20231218	092300	76072110	5830	5820	5830	5820	324
578	20231218	092200	74183430	5830	5830	5830	5830	1
579	20231218	092100	74177600	5810	5830	5830	5810	38
580	20231218	092000	73956780	5810	5810	5810	5810	29
581	20231218	091900	73788290	5810	5820	5820	5810	1058
582	20231218	091800	67636460	5820	5820	5820	5820	858
583	20231218	091700	62642900	5820	5820	5820	5820	347
584	20231218	091600	60623360	5810	5810	5810	5810	395
585	20231218	091500	58328410	5820	5820	5820	5820	50
586	20231218	091400	58037410	5820	5820	5820	5820	25
587	20231218	091300	57891910	5830	5820	5830	5820	246
588	20231218	091200	56460130	5800	5820	5820	5800	173
589	20231218	091100	55453730	5820	5800	5820	5800	124
590	20231218	091000	54732530	5800	5800	5810	5800	1437
591	20231218	090900	46395560	5790	5790	5790	5790	24
592	20231218	090800	46256600	5800	5800	5800	5790	311
593	20231218	090700	44452810	5800	5800	5800	5790	967
594	20231218	090600	38844750	5790	5800	5800	5790	431
595	20231218	090500	36349250	5790	5790	5820	5750	3461
596	20231218	090400	16350020	5790	5820	5830	5790	209
597	20231218	090300	15132320	5790	5820	5820	5790	77
598	20231218	090200	14686160	5780	5800	5800	5780	841
599	20231218	090100	9819390	5810	5820	5820	5810	240
600	20231218	090000	8424320	5820	5830	5830	5820	1445