KissMeData/013570/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185800	720347840	5830	5830	5830	5830	3433
3	20231222	185700	720347840	5830	5830	5830	5830	0
4	20231222	185600	720347840	5830	5830	5830	5830	0
5	20231222	185500	720347840	5830	5830	5830	5830	0
6	20231222	185400	720347840	5830	5830	5830	5830	0
7	20231222	185300	720347840	5830	5830	5830	5830	0
8	20231222	185200	720347840	5830	5830	5830	5830	0
9	20231222	185100	720347840	5830	5830	5830	5830	0
10	20231222	185000	720347840	5830	5830	5830	5830	0
11	20231222	184900	720347840	5830	5830	5830	5830	0
12	20231222	184800	720347840	5830	5830	5830	5830	0
13	20231222	184700	720347840	5830	5830	5830	5830	0
14	20231222	184600	720347840	5830	5830	5830	5830	0
15	20231222	184500	720347840	5830	5830	5830	5830	0
16	20231222	184400	720347840	5830	5830	5830	5830	0
17	20231222	184300	720347840	5830	5830	5830	5830	0
18	20231222	184200	720347840	5830	5830	5830	5830	0
19	20231222	184100	720347840	5830	5830	5830	5830	0
20	20231222	184000	720347840	5830	5830	5830	5830	0
21	20231222	183900	720347840	5830	5830	5830	5830	0
22	20231222	183800	720347840	5830	5830	5830	5830	0
23	20231222	183700	720347840	5830	5830	5830	5830	0
24	20231222	183600	720347840	5830	5830	5830	5830	0
25	20231222	183500	720347840	5830	5830	5830	5830	0
26	20231222	183400	720347840	5830	5830	5830	5830	0
27	20231222	183300	720347840	5830	5830	5830	5830	0
28	20231222	183200	720347840	5830	5830	5830	5830	0
29	20231222	183100	720347840	5830	5830	5830	5830	0
30	20231222	183000	720347840	5830	5830	5830	5830	0
31	20231222	182900	720347840	5830	5830	5830	5830	0
32	20231222	182800	720347840	5830	5830	5830	5830	3433
33	20231222	182700	720347840	5830	5830	5830	5830	0
34	20231222	182600	720347840	5830	5830	5830	5830	0
35	20231222	182500	720347840	5830	5830	5830	5830	0
36	20231222	182400	720347840	5830	5830	5830	5830	0
37	20231222	182300	720347840	5830	5830	5830	5830	0
38	20231222	182200	720347840	5830	5830	5830	5830	0
39	20231222	182100	720347840	5830	5830	5830	5830	0
40	20231222	182000	720347840	5830	5830	5830	5830	0
41	20231222	181900	720347840	5830	5830	5830	5830	0
42	20231222	181800	720347840	5830	5830	5830	5830	0
43	20231222	181700	720347840	5830	5830	5830	5830	0
44	20231222	181600	720347840	5830	5830	5830	5830	0
45	20231222	181500	720347840	5830	5830	5830	5830	0
46	20231222	181400	720347840	5830	5830	5830	5830	0
47	20231222	181300	720347840	5830	5830	5830	5830	0
48	20231222	181200	720347840	5830	5830	5830	5830	0
49	20231222	181100	720347840	5830	5830	5830	5830	0
50	20231222	181000	720347840	5830	5830	5830	5830	0
51	20231222	180900	720347840	5830	5830	5830	5830	0
52	20231222	180800	720347840	5830	5830	5830	5830	0
53	20231222	180700	720347840	5830	5830	5830	5830	0
54	20231222	180600	720347840	5830	5830	5830	5830	0
55	20231222	180500	720347840	5830	5830	5830	5830	0
56	20231222	180400	720347840	5830	5830	5830	5830	0
57	20231222	180300	720347840	5830	5830	5830	5830	0
58	20231222	180200	720347840	5830	5830	5830	5830	0
59	20231222	180100	720347840	5830	5830	5830	5830	0
60	20231222	180000	720347840	5830	5830	5830	5830	0
61	20231222	175900	720347840	5830	5830	5830	5830	0
62	20231222	175800	720347840	5830	5830	5830	5830	3433
63	20231222	175700	720347840	5830	5830	5830	5830	0
64	20231222	175600	720347840	5830	5830	5830	5830	0
65	20231222	175500	720347840	5830	5830	5830	5830	0
66	20231222	175400	720347840	5830	5830	5830	5830	0
67	20231222	175300	720347840	5830	5830	5830	5830	0
68	20231222	175200	720347840	5830	5830	5830	5830	0
69	20231222	175100	720347840	5830	5830	5830	5830	0
70	20231222	175000	720347840	5830	5830	5830	5830	0
71	20231222	174900	720347840	5830	5830	5830	5830	0
72	20231222	174800	720347840	5830	5830	5830	5830	0
73	20231222	174700	720347840	5830	5830	5830	5830	0
74	20231222	174600	720347840	5830	5830	5830	5830	0
75	20231222	174500	720347840	5830	5830	5830	5830	0
76	20231222	174400	720347840	5830	5830	5830	5830	0
77	20231222	174300	720347840	5830	5830	5830	5830	0
78	20231222	174200	720347840	5830	5830	5830	5830	0
79	20231222	174100	720347840	5830	5830	5830	5830	0
80	20231222	174000	720347840	5830	5830	5830	5830	0
81	20231222	173900	720347840	5830	5830	5830	5830	0
82	20231222	173800	720347840	5830	5830	5830	5830	0
83	20231222	173700	720347840	5830	5830	5830	5830	0
84	20231222	173600	720347840	5830	5830	5830	5830	0
85	20231222	173500	720347840	5830	5830	5830	5830	0
86	20231222	173400	720347840	5830	5830	5830	5830	0
87	20231222	173300	720347840	5830	5830	5830	5830	0
88	20231222	173200	720347840	5830	5830	5830	5830	0
89	20231222	173100	720347840	5830	5830	5830	5830	0
90	20231222	173000	720347840	5830	5830	5830	5830	0
91	20231222	172900	720347840	5830	5830	5830	5830	0
92	20231222	172800	720347840	5830	5830	5830	5830	3433
93	20231222	172700	720347840	5830	5830	5830	5830	0
94	20231222	172600	720347840	5830	5830	5830	5830	0
95	20231222	172500	720347840	5830	5830	5830	5830	0
96	20231222	172400	720347840	5830	5830	5830	5830	0
97	20231222	172300	720347840	5830	5830	5830	5830	0
98	20231222	172200	720347840	5830	5830	5830	5830	0
99	20231222	172100	720347840	5830	5830	5830	5830	0
100	20231222	172000	720347840	5830	5830	5830	5830	0
101	20231222	171900	720347840	5830	5830	5830	5830	0
102	20231222	171800	720347840	5830	5830	5830	5830	0
103	20231222	171700	720347840	5830	5830	5830	5830	0
104	20231222	171600	720347840	5830	5830	5830	5830	0
105	20231222	171500	720347840	5830	5830	5830	5830	0
106	20231222	171400	720347840	5830	5830	5830	5830	0
107	20231222	171300	720347840	5830	5830	5830	5830	0
108	20231222	171200	720347840	5830	5830	5830	5830	0
109	20231222	171100	720347840	5830	5830	5830	5830	0
110	20231222	171000	720347840	5830	5830	5830	5830	0
111	20231222	170900	720347840	5830	5830	5830	5830	0
112	20231222	170800	720347840	5830	5830	5830	5830	0
113	20231222	170700	720347840	5830	5830	5830	5830	0
114	20231222	170600	720347840	5830	5830	5830	5830	0
115	20231222	170500	720347840	5830	5830	5830	5830	0
116	20231222	170400	720347840	5830	5830	5830	5830	0
117	20231222	170300	720347840	5830	5830	5830	5830	0
118	20231222	170200	720347840	5830	5830	5830	5830	0
119	20231222	170100	720347840	5830	5830	5830	5830	0
120	20231222	170000	720347840	5830	5830	5830	5830	0
121	20231222	165900	720347840	5830	5830	5830	5830	0
122	20231222	165800	720347840	5830	5830	5830	5830	3433
123	20231222	165700	720347840	5830	5830	5830	5830	0
124	20231222	165600	720347840	5830	5830	5830	5830	0
125	20231222	165500	720347840	5830	5830	5830	5830	0
126	20231222	165400	720347840	5830	5830	5830	5830	0
127	20231222	165300	720347840	5830	5830	5830	5830	0
128	20231222	165200	720347840	5830	5830	5830	5830	0
129	20231222	165100	720347840	5830	5830	5830	5830	0
130	20231222	165000	720347840	5830	5830	5830	5830	0
131	20231222	164900	720347840	5830	5830	5830	5830	0
132	20231222	164800	720347840	5830	5830	5830	5830	0
133	20231222	164700	720347840	5830	5830	5830	5830	0
134	20231222	164600	720347840	5830	5830	5830	5830	0
135	20231222	164500	720347840	5830	5830	5830	5830	0
136	20231222	164400	720347840	5830	5830	5830	5830	0
137	20231222	164300	720347840	5830	5830	5830	5830	0
138	20231222	164200	720347840	5830	5830	5830	5830	0
139	20231222	164100	720347840	5830	5830	5830	5830	0
140	20231222	164000	720347840	5830	5830	5830	5830	0
141	20231222	163900	720347840	5830	5830	5830	5830	0
142	20231222	163800	720347840	5830	5830	5830	5830	0
143	20231222	163700	720347840	5830	5830	5830	5830	0
144	20231222	163600	720347840	5830	5830	5830	5830	0
145	20231222	163500	720347840	5830	5830	5830	5830	0
146	20231222	163400	720347840	5830	5830	5830	5830	0
147	20231222	163300	720347840	5830	5830	5830	5830	0
148	20231222	163200	720347840	5830	5830	5830	5830	0
149	20231222	163100	720347840	5830	5830	5830	5830	0
150	20231222	163000	720347840	5830	5830	5830	5830	0
151	20231222	162900	720347840	5830	5830	5830	5830	0
152	20231222	162800	720347840	5830	5830	5830	5830	3433
153	20231222	162700	720347840	5830	5830	5830	5830	0
154	20231222	162600	720347840	5830	5830	5830	5830	0
155	20231222	162500	720347840	5830	5830	5830	5830	0
156	20231222	162400	720347840	5830	5830	5830	5830	0
157	20231222	162300	720347840	5830	5830	5830	5830	0
158	20231222	162200	720347840	5830	5830	5830	5830	0
159	20231222	162100	720347840	5830	5830	5830	5830	0
160	20231222	162000	720347840	5830	5830	5830	5830	0
161	20231222	161900	720347840	5830	5830	5830	5830	0
162	20231222	161800	720347840	5830	5830	5830	5830	0
163	20231222	161700	720347840	5830	5830	5830	5830	0
164	20231222	161600	720347840	5830	5830	5830	5830	0
165	20231222	161500	720347840	5830	5830	5830	5830	0
166	20231222	161400	720347840	5830	5830	5830	5830	0
167	20231222	161300	720347840	5830	5830	5830	5830	0
168	20231222	161200	720347840	5830	5830	5830	5830	0
169	20231222	161100	720347840	5830	5830	5830	5830	0
170	20231222	161000	720347840	5830	5830	5830	5830	0
171	20231222	160900	720347840	5830	5830	5830	5830	0
172	20231222	160800	720347840	5830	5830	5830	5830	0
173	20231222	160700	720347840	5830	5830	5830	5830	0
174	20231222	160600	720347840	5830	5830	5830	5830	0
175	20231222	160500	720347840	5830	5830	5830	5830	0
176	20231222	160400	720347840	5830	5830	5830	5830	0
177	20231222	160300	720347840	5830	5830	5830	5830	0
178	20231222	160200	720347840	5830	5830	5830	5830	0
179	20231222	160100	720347840	5830	5830	5830	5830	0
180	20231222	160000	720347840	5830	5830	5830	5830	0
181	20231222	155900	720347840	5830	5830	5830	5830	0
182	20231222	155800	720347840	5830	5830	5830	5830	3433
183	20231222	155700	720347840	5830	5830	5830	5830	0
184	20231222	155600	720347840	5830	5830	5830	5830	0
185	20231222	155500	720347840	5830	5830	5830	5830	0
186	20231222	155400	720347840	5830	5830	5830	5830	0
187	20231222	155300	720347840	5830	5830	5830	5830	0
188	20231222	155200	720347840	5830	5830	5830	5830	0
189	20231222	155100	720347840	5830	5830	5830	5830	0
190	20231222	155000	720347840	5830	5830	5830	5830	0
191	20231222	154900	720347840	5830	5830	5830	5830	0
192	20231222	154800	720347840	5830	5830	5830	5830	0
193	20231222	154700	720347840	5830	5830	5830	5830	0
194	20231222	154600	720347840	5830	5830	5830	5830	0
195	20231222	154500	720347840	5830	5830	5830	5830	0
196	20231222	154400	720347840	5830	5830	5830	5830	0
197	20231222	154300	720347840	5830	5830	5830	5830	0
198	20231222	154200	720347840	5830	5830	5830	5830	0
199	20231222	154100	720347840	5830	5830	5830	5830	0
200	20231222	154000	720347840	5830	5830	5830	5830	0
201	20231222	153900	720347840	5830	5830	5830	5830	0
202	20231222	153800	720347840	5830	5830	5830	5830	0
203	20231222	153700	720347840	5830	5830	5830	5830	0
204	20231222	153600	720347840	5830	5830	5830	5830	0
205	20231222	153500	720347840	5830	5830	5830	5830	0
206	20231222	153400	720347840	5830	5830	5830	5830	0
207	20231222	153300	720347840	5830	5830	5830	5830	0
208	20231222	153200	720347840	5830	5830	5830	5830	0
209	20231222	153100	720347840	5830	5830	5830	5830	0
210	20231222	153000	720347840	5830	5830	5830	5830	3433
211	20231222	152900	700333450	5850	5850	5850	5850	0
212	20231222	152800	700333450	5850	5850	5850	5850	0
213	20231222	152700	700333450	5850	5850	5850	5850	0
214	20231222	152600	700333450	5850	5850	5850	5850	0
215	20231222	152500	700333450	5850	5850	5850	5850	0
216	20231222	152400	700333450	5850	5850	5850	5850	0
217	20231222	152300	700333450	5850	5850	5850	5850	0
218	20231222	152200	700333450	5850	5850	5850	5850	0
219	20231222	152100	700333450	5850	5850	5850	5850	0
220	20231222	152000	700333450	5850	5850	5850	5850	0
221	20231222	151900	700333450	5850	5840	5860	5840	156
222	20231222	151800	699420940	5860	5840	5860	5840	720
223	20231222	151700	695214540	5840	5850	5850	5840	57
224	20231222	151600	694881320	5850	5850	5850	5850	14
225	20231222	151500	694799420	5860	5860	5860	5860	26
226	20231222	151400	694647060	5850	5850	5850	5850	80
227	20231222	151300	694179060	5860	5860	5860	5860	10
228	20231222	151200	694120460	5850	5850	5850	5850	536
229	20231222	151100	690984860	5850	5850	5850	5840	202
230	20231222	151000	689804160	5850	5850	5850	5850	417
231	20231222	150900	687364710	5850	5850	5850	5850	158
232	20231222	150800	686440410	5860	5860	5860	5860	0
233	20231222	150700	686440410	5860	5860	5860	5860	0
234	20231222	150600	686440410	5860	5850	5860	5850	62
235	20231222	150500	686077690	5850	5850	5850	5850	311
236	20231222	150400	684258340	5850	5850	5850	5850	92
237	20231222	150300	683720140	5840	5850	5860	5840	903
238	20231222	150200	678435690	5850	5850	5850	5850	26
239	20231222	150100	678283590	5850	5850	5850	5850	0
240	20231222	150000	678283590	5850	5850	5850	5850	0
241	20231222	145900	678283590	5850	5850	5850	5850	24
242	20231222	145800	678143190	5850	5850	5850	5850	1000
243	20231222	145700	672293190	5860	5860	5860	5860	0
244	20231222	145600	672293190	5860	5860	5860	5860	0
245	20231222	145500	672293190	5860	5860	5860	5860	1
246	20231222	145400	672287330	5860	5860	5860	5860	0
247	20231222	145300	672287330	5860	5860	5860	5860	50
248	20231222	145200	671994330	5850	5860	5860	5850	62
249	20231222	145100	671631110	5860	5860	5860	5860	1
250	20231222	145000	671625250	5850	5850	5850	5850	48
251	20231222	144900	671344450	5850	5850	5850	5850	177
252	20231222	144800	670309000	5850	5850	5850	5850	1
253	20231222	144700	670303150	5860	5860	5860	5860	10
254	20231222	144600	670244550	5860	5860	5860	5860	8
255	20231222	144500	670197670	5860	5860	5860	5860	130
256	20231222	144400	669435870	5860	5860	5860	5820	5010
257	20231222	144300	640269580	5830	5870	5870	5830	5134
258	20231222	144200	610310700	5840	5870	5870	5840	692
259	20231222	144100	606269390	5840	5840	5840	5840	2
260	20231222	144000	606257710	5870	5870	5870	5870	100
261	20231222	143900	605670710	5880	5850	5880	5840	2502
262	20231222	143800	591048790	5880	5850	5880	5850	14
263	20231222	143700	590966510	5870	5870	5870	5870	10
264	20231222	143600	590907810	5880	5870	5880	5850	4539
265	20231222	143500	564340970	5870	5870	5870	5870	23
266	20231222	143400	564205960	5880	5880	5880	5880	5
267	20231222	143300	564176560	5860	5880	5880	5860	122
268	20231222	143200	563460660	5880	5880	5880	5880	0
269	20231222	143100	563460660	5880	5880	5880	5880	200
270	20231222	143000	562284660	5860	5860	5860	5860	433
271	20231222	142900	559747280	5860	5860	5860	5860	100
272	20231222	142800	559161280	5860	5870	5880	5860	410
273	20231222	142700	556752780	5870	5880	5880	5870	3110
274	20231222	142600	538495980	5880	5870	5880	5870	130
275	20231222	142500	537731810	5870	5870	5870	5870	20
276	20231222	142400	537614410	5880	5880	5880	5880	0
277	20231222	142300	537614410	5880	5880	5880	5880	0
278	20231222	142200	537614410	5880	5880	5880	5880	0
279	20231222	142100	537614410	5880	5880	5880	5880	0
280	20231222	142000	537614410	5880	5880	5880	5880	0
281	20231222	141900	537614410	5880	5880	5880	5880	2
282	20231222	141800	537602650	5880	5880	5880	5880	10
283	20231222	141700	537543850	5880	5880	5880	5880	50
284	20231222	141600	537249850	5880	5880	5880	5880	0
285	20231222	141500	537249850	5880	5880	5880	5880	30
286	20231222	141400	537073450	5880	5880	5880	5880	11
287	20231222	141300	537008770	5880	5880	5880	5880	50
288	20231222	141200	536714770	5880	5870	5880	5870	125
289	20231222	141100	535979780	5870	5880	5880	5870	1237
290	20231222	141000	528713170	5880	5890	5890	5880	1988
291	20231222	140900	517023660	5880	5880	5880	5880	0
292	20231222	140800	517023660	5880	5880	5880	5880	953
293	20231222	140700	511420020	5880	5880	5880	5880	100
294	20231222	140600	510832020	5890	5890	5890	5890	0
295	20231222	140500	510832020	5890	5890	5890	5890	2
296	20231222	140400	510820240	5890	5890	5890	5890	0
297	20231222	140300	510820240	5890	5890	5890	5890	0
298	20231222	140200	510820240	5890	5890	5890	5890	0
299	20231222	140100	510820240	5890	5890	5890	5890	10
300	20231222	140000	510761340	5890	5890	5890	5890	2827
301	20231222	135900	494110310	5890	5890	5890	5890	3
302	20231222	135800	494092640	5880	5880	5880	5870	721
303	20231222	135700	489855260	5880	5880	5880	5880	0
304	20231222	135600	489855260	5880	5880	5880	5880	0
305	20231222	135500	489855260	5880	5870	5880	5870	283
306	20231222	135400	488194030	5870	5870	5870	5870	250
307	20231222	135300	486726530	5880	5870	5880	5870	123
308	20231222	135200	486003520	5880	5880	5880	5880	10
309	20231222	135100	485944720	5880	5880	5880	5880	0
310	20231222	135000	485944720	5880	5880	5880	5880	50
311	20231222	134900	485650720	5880	5880	5880	5880	0
312	20231222	134800	485650720	5880	5880	5880	5880	15
313	20231222	134700	485562520	5880	5880	5880	5880	0
314	20231222	134600	485562520	5880	5880	5880	5880	1020
315	20231222	134500	479564920	5880	5880	5880	5880	0
316	20231222	134400	479564920	5880	5880	5880	5880	0
317	20231222	134300	479564920	5880	5880	5880	5880	262
318	20231222	134200	478024360	5890	5880	5890	5880	86
319	20231222	134100	477518670	5890	5880	5890	5880	113
320	20231222	134000	476854220	5880	5880	5880	5880	0
321	20231222	133900	476854220	5880	5880	5880	5880	1
322	20231222	133800	476848340	5870	5880	5880	5870	33
323	20231222	133700	476654530	5880	5880	5880	5880	10
324	20231222	133600	476595730	5870	5870	5870	5870	200
325	20231222	133500	475421730	5880	5880	5880	5880	0
326	20231222	133400	475421730	5880	5880	5880	5880	1
327	20231222	133300	475415850	5880	5870	5880	5870	52
328	20231222	133200	475110600	5870	5870	5870	5870	0
329	20231222	133100	475110600	5870	5870	5880	5870	208
330	20231222	133000	473887940	5890	5890	5890	5890	0
331	20231222	132900	473887940	5890	5890	5890	5890	0
332	20231222	132800	473887940	5890	5890	5890	5890	0
333	20231222	132700	473887940	5890	5890	5890	5890	200
334	20231222	132600	472709940	5890	5890	5890	5890	0
335	20231222	132500	472709940	5890	5870	5890	5870	11
336	20231222	132400	472645350	5890	5890	5890	5890	1
337	20231222	132300	472639460	5880	5880	5880	5880	417
338	20231222	132200	470187500	5880	5880	5880	5880	0
339	20231222	132100	470187500	5880	5880	5880	5880	605
340	20231222	132000	466630100	5880	5880	5880	5880	0
341	20231222	131900	466630100	5880	5880	5880	5880	1
342	20231222	131800	466624220	5870	5870	5870	5870	0
343	20231222	131700	466624220	5870	5870	5870	5870	23
344	20231222	131600	466489210	5880	5880	5880	5880	0
345	20231222	131500	466489210	5880	5880	5880	5880	4
346	20231222	131400	466465690	5880	5880	5880	5880	0
347	20231222	131300	466465690	5880	5880	5880	5880	1
348	20231222	131200	466459810	5870	5870	5870	5870	33
349	20231222	131100	466266100	5880	5880	5880	5880	0
350	20231222	131000	466266100	5880	5880	5880	5880	0
351	20231222	130900	466266100	5880	5880	5880	5880	0
352	20231222	130800	466266100	5880	5880	5880	5880	0
353	20231222	130700	466266100	5880	5880	5880	5880	0
354	20231222	130600	466266100	5880	5880	5880	5880	3
355	20231222	130500	466248460	5880	5880	5880	5880	1
356	20231222	130400	466242580	5870	5870	5870	5870	23
357	20231222	130300	466107570	5870	5870	5870	5870	61
358	20231222	130200	465749500	5880	5880	5880	5880	2
359	20231222	130100	465737740	5880	5880	5880	5880	0
360	20231222	130000	465737740	5880	5880	5880	5880	1
361	20231222	125900	465731860	5870	5870	5870	5870	503
362	20231222	125800	462779250	5880	5880	5880	5880	0
363	20231222	125700	462779250	5880	5880	5880	5880	0
364	20231222	125600	462779250	5880	5880	5880	5880	0
365	20231222	125500	462779250	5880	5880	5880	5880	5
366	20231222	125400	462749850	5880	5870	5880	5870	11
367	20231222	125300	462685180	5870	5870	5880	5870	1533
368	20231222	125200	453676930	5870	5870	5870	5870	0
369	20231222	125100	453676930	5870	5870	5870	5870	0
370	20231222	125000	453676930	5870	5870	5870	5870	0
371	20231222	124900	453676930	5870	5870	5870	5870	2
372	20231222	124800	453665190	5870	5870	5870	5860	75
373	20231222	124700	453225160	5860	5860	5860	5860	0
374	20231222	124600	453225160	5860	5860	5860	5860	50
375	20231222	124500	452932160	5870	5870	5870	5870	1
376	20231222	124400	452926290	5880	5880	5880	5880	1
377	20231222	124300	452920410	5880	5880	5880	5880	1
378	20231222	124200	452914530	5860	5860	5860	5860	1
379	20231222	124100	452908670	5880	5880	5880	5880	1
380	20231222	124000	452902790	5860	5860	5860	5860	23
381	20231222	123900	452768010	5880	5880	5880	5880	0
382	20231222	123800	452768010	5880	5880	5880	5880	0
383	20231222	123700	452768010	5880	5880	5880	5880	1
384	20231222	123600	452762130	5860	5860	5860	5860	2
385	20231222	123500	452750410	5880	5880	5880	5880	0
386	20231222	123400	452750410	5880	5880	5880	5880	26
387	20231222	123300	452597530	5850	5880	5880	5850	4001
388	20231222	123200	429176720	5860	5890	5890	5860	107
389	20231222	123100	428546850	5890	5890	5890	5890	0
390	20231222	123000	428546850	5890	5890	5890	5890	0
391	20231222	122900	428546850	5890	5870	5890	5870	12
392	20231222	122800	428476350	5870	5880	5880	5870	20
393	20231222	122700	428358900	5890	5880	5890	5880	79
394	20231222	122600	427894360	5880	5880	5880	5880	157
395	20231222	122500	426971200	5890	5880	5890	5880	501
396	20231222	122400	424025310	5890	5890	5890	5890	0
397	20231222	122300	424025310	5890	5890	5890	5890	1
398	20231222	122200	424019420	5880	5880	5890	5880	204
399	20231222	122100	422819870	5880	5880	5880	5880	23
400	20231222	122000	422684630	5890	5890	5890	5890	1
401	20231222	121900	422678740	5880	5880	5880	5880	216
402	20231222	121800	421408660	5890	5890	5890	5880	511
403	20231222	121700	418403870	5890	5890	5890	5890	0
404	20231222	121600	418403870	5890	5890	5890	5890	0
405	20231222	121500	418403870	5890	5890	5890	5890	1
406	20231222	121400	418397980	5870	5870	5870	5870	17
407	20231222	121300	418298190	5860	5860	5860	5860	0
408	20231222	121200	418298190	5860	5860	5860	5860	0
409	20231222	121100	418298190	5860	5870	5870	5860	1200
410	20231222	121000	411256430	5870	5870	5870	5870	1
411	20231222	120900	411250560	5860	5870	5870	5860	1511
412	20231222	120800	402396050	5860	5860	5860	5860	1514
413	20231222	120700	393524010	5870	5870	5870	5870	0
414	20231222	120600	393524010	5870	5870	5870	5870	0
415	20231222	120500	393524010	5870	5870	5870	5870	1
416	20231222	120400	393518140	5880	5880	5880	5880	0
417	20231222	120300	393518140	5880	5860	5880	5860	139
418	20231222	120200	392703580	5860	5880	5880	5860	311
419	20231222	120100	390875110	5880	5880	5880	5880	0
420	20231222	120000	390875110	5880	5870	5880	5870	162
421	20231222	115900	389924150	5880	5880	5880	5880	0
422	20231222	115800	389924150	5880	5880	5880	5880	2
423	20231222	115700	389912390	5880	5880	5880	5880	13
424	20231222	115600	389835950	5880	5880	5880	5880	203
425	20231222	115500	388642310	5870	5870	5880	5870	15
426	20231222	115400	388554140	5880	5880	5880	5880	0
427	20231222	115300	388554140	5880	5880	5880	5880	0
428	20231222	115200	388554140	5880	5880	5880	5880	110
429	20231222	115100	387907340	5880	5880	5880	5880	20
430	20231222	115000	387789740	5880	5870	5880	5870	3
431	20231222	114900	387772110	5880	5870	5880	5860	602
432	20231222	114800	384241820	5880	5880	5880	5880	0
433	20231222	114700	384241820	5880	5880	5890	5880	430
434	20231222	114600	381713400	5890	5880	5890	5880	261
435	20231222	114500	380178670	5880	5880	5880	5880	255
436	20231222	114400	378679270	5870	5870	5870	5870	0
437	20231222	114300	378679270	5870	5870	5870	5870	5586
438	20231222	114200	345889450	5870	5870	5870	5870	0
439	20231222	114100	345889450	5870	5870	5870	5870	10
440	20231222	114000	345830750	5870	5870	5870	5870	1
441	20231222	113900	345824880	5860	5860	5860	5860	5
442	20231222	113800	345795580	5850	5850	5850	5850	0
443	20231222	113700	345795580	5850	5860	5860	5850	1500
444	20231222	113600	337018010	5860	5860	5860	5860	0
445	20231222	113500	337018010	5860	5860	5860	5860	30
446	20231222	113400	336842210	5860	5860	5860	5860	297
447	20231222	113300	335101790	5860	5860	5860	5860	290
448	20231222	113200	333402390	5860	5860	5860	5860	3
449	20231222	113100	333384810	5870	5870	5870	5870	6
450	20231222	113000	333349590	5870	5870	5870	5870	1
451	20231222	112900	333343720	5860	5860	5860	5860	1
452	20231222	112800	333337860	5860	5860	5860	5860	1
453	20231222	112700	333332000	5860	5860	5860	5860	14
454	20231222	112600	333249960	5860	5860	5860	5860	0
455	20231222	112500	333249960	5860	5860	5860	5860	1504
456	20231222	112400	324436520	5860	5860	5860	5860	898
457	20231222	112300	319174240	5850	5850	5850	5850	808
458	20231222	112200	314447440	5840	5840	5840	5840	0
459	20231222	112100	314447440	5840	5840	5840	5840	0
460	20231222	112000	314447440	5840	5840	5840	5840	3524
461	20231222	111900	293867280	5850	5850	5850	5850	1701
462	20231222	111800	283916430	5850	5850	5850	5850	338
463	20231222	111700	281939130	5850	5850	5850	5850	10
464	20231222	111600	281880630	5850	5850	5850	5850	0
465	20231222	111500	281880630	5850	5850	5850	5850	21
466	20231222	111400	281757780	5850	5850	5850	5850	11
467	20231222	111300	281693430	5850	5850	5850	5850	1
468	20231222	111200	281687580	5860	5860	5860	5860	30
469	20231222	111100	281511780	5860	5860	5860	5860	0
470	20231222	111000	281511780	5860	5850	5860	5850	1002
471	20231222	110900	275650060	5860	5860	5860	5860	1
472	20231222	110800	275644200	5860	5860	5860	5860	0
473	20231222	110700	275644200	5860	5860	5860	5860	3
474	20231222	110600	275626620	5850	5850	5850	5850	0
475	20231222	110500	275626620	5850	5850	5850	5850	39
476	20231222	110400	275398470	5850	5850	5850	5850	91
477	20231222	110300	274866120	5850	5850	5850	5850	20
478	20231222	110200	274749120	5850	5850	5850	5850	23
479	20231222	110100	274614570	5860	5860	5860	5860	0
480	20231222	110000	274614570	5860	5840	5860	5840	3
481	20231222	105900	274597010	5860	5850	5860	5850	248
482	20231222	105800	273146190	5850	5850	5860	5850	178
483	20231222	105700	272104870	5850	5850	5860	5850	97
484	20231222	105600	271537410	5850	5860	5860	5850	14
485	20231222	105500	271455450	5860	5830	5860	5830	41
486	20231222	105400	271215710	5830	5860	5860	5830	550
487	20231222	105300	268007610	5860	5830	5860	5820	5045
488	20231222	105200	238638930	5830	5830	5830	5830	0
489	20231222	105100	238638930	5830	5830	5830	5830	1013
490	20231222	105000	232733140	5830	5830	5830	5830	2240
491	20231222	104900	219673940	5830	5840	5840	5830	1512
492	20231222	104800	210858860	5830	5840	5840	5830	1530
493	20231222	104700	201924330	5840	5840	5840	5840	661
494	20231222	104600	198064090	5840	5870	5870	5840	2278
495	20231222	104500	184746580	5850	5850	5850	5850	0
496	20231222	104400	184746580	5850	5860	5860	5850	723
497	20231222	104300	180510030	5870	5870	5870	5870	1
498	20231222	104200	180504160	5870	5870	5870	5870	3
499	20231222	104100	180486550	5860	5860	5860	5860	0
500	20231222	104000	180486550	5860	5860	5860	5860	0
501	20231222	103900	180486550	5860	5870	5870	5860	221
502	20231222	103800	179189680	5870	5870	5870	5870	75
503	20231222	103700	178749430	5870	5870	5870	5870	20
504	20231222	103600	178632030	5870	5860	5870	5860	40
505	20231222	103500	178397410	5870	5860	5870	5860	123
506	20231222	103400	177675630	5860	5860	5860	5860	0
507	20231222	103300	177675630	5860	5860	5860	5860	1
508	20231222	103200	177669770	5860	5860	5860	5860	0
509	20231222	103100	177669770	5860	5860	5860	5860	0
510	20231222	103000	177669770	5860	5860	5860	5860	18
511	20231222	102900	177564290	5860	5860	5860	5860	39
512	20231222	102800	177335750	5850	5850	5850	5850	830
513	20231222	102700	172480250	5850	5850	5850	5850	0
514	20231222	102600	172480250	5850	5850	5850	5850	100
515	20231222	102500	171895250	5850	5850	5850	5850	23
516	20231222	102400	171760700	5850	5850	5850	5850	0
517	20231222	102300	171760700	5850	5860	5860	5850	2316
518	20231222	102200	158199460	5860	5860	5860	5860	0
519	20231222	102100	158199460	5860	5860	5860	5860	0
520	20231222	102000	158199460	5860	5860	5860	5860	0
521	20231222	101900	158199460	5860	5860	5860	5860	4
522	20231222	101800	158176020	5860	5860	5860	5860	23
523	20231222	101700	158041240	5870	5870	5870	5870	0
524	20231222	101600	158041240	5870	5870	5870	5870	2
525	20231222	101500	158029500	5860	5860	5860	5860	71
526	20231222	101400	157613440	5860	5860	5860	5860	0
527	20231222	101300	157613440	5860	5860	5860	5860	0
528	20231222	101200	157613440	5860	5860	5860	5860	0
529	20231222	101100	157613440	5860	5860	5860	5860	23
530	20231222	101000	157478660	5870	5870	5870	5870	87
531	20231222	100900	156967970	5870	5870	5870	5870	1
532	20231222	100800	156962100	5860	5860	5870	5860	269
533	20231222	100700	155385750	5860	5860	5860	5860	1081
534	20231222	100600	149051090	5870	5860	5870	5860	28
535	20231222	100500	148886960	5870	5860	5870	5860	133
536	20231222	100400	148106730	5860	5860	5860	5860	0
537	20231222	100300	148106730	5860	5860	5860	5860	419
538	20231222	100200	145651390	5860	5860	5860	5860	300
539	20231222	100100	143893390	5860	5860	5860	5860	300
540	20231222	100000	142135390	5860	5850	5860	5850	321
541	20231222	095900	140257530	5850	5850	5850	5850	0
542	20231222	095800	140257530	5850	5850	5850	5850	0
543	20231222	095700	140257530	5850	5850	5850	5850	23
544	20231222	095600	140122980	5850	5860	5860	5850	1000
545	20231222	095500	134271360	5870	5870	5870	5870	0
546	20231222	095400	134271360	5870	5870	5870	5860	104
547	20231222	095300	133661580	5870	5870	5870	5870	10
548	20231222	095200	133602880	5860	5870	5870	5860	25
549	20231222	095100	133456360	5860	5860	5860	5860	10
550	20231222	095000	133397760	5860	5860	5860	5860	150
551	20231222	094900	132518760	5870	5870	5870	5870	0
552	20231222	094800	132518760	5870	5850	5870	5850	25
553	20231222	094700	132372470	5850	5860	5870	5850	112
554	20231222	094600	131717240	5850	5850	5850	5850	0
555	20231222	094500	131717240	5850	5860	5860	5850	101
556	20231222	094400	131125390	5860	5860	5860	5850	251
557	20231222	094300	129656030	5850	5850	5850	5850	23
558	20231222	094200	129521480	5850	5850	5850	5850	0
559	20231222	094100	129521480	5850	5850	5850	5850	0
560	20231222	094000	129521480	5850	5860	5860	5850	894
561	20231222	093900	124291540	5880	5860	5880	5860	19
562	20231222	093800	124180160	5850	5850	5860	5850	219
563	20231222	093700	122899000	5860	5860	5860	5860	11
564	20231222	093600	122834540	5850	5850	5850	5850	1688
565	20231222	093500	112959740	5850	5850	5850	5850	23
566	20231222	093400	112825190	5860	5860	5860	5860	174
567	20231222	093300	111805550	5860	5850	5860	5850	1450
568	20231222	093200	103320790	5850	5850	5860	5850	1290
569	20231222	093100	95774280	5860	5860	5860	5860	12
570	20231222	093000	95703960	5860	5860	5860	5860	51
571	20231222	092900	95405100	5850	5860	5860	5850	241
572	20231222	092800	93994250	5850	5850	5850	5850	122
573	20231222	092700	93280550	5860	5850	5860	5850	227
574	20231222	092600	91951640	5850	5850	5860	5850	168
575	20231222	092500	90967830	5850	5860	5860	5850	2852
576	20231222	092400	74257110	5860	5860	5870	5860	1295
577	20231222	092300	66665640	5860	5870	5870	5860	28
578	20231222	092200	66501330	5870	5870	5880	5870	1107
579	20231222	092100	60003230	5870	5880	5880	5870	1302
580	20231222	092000	52348200	5870	5870	5870	5870	406
581	20231222	091900	49964980	5880	5880	5880	5880	99
582	20231222	091800	49382860	5880	5870	5890	5870	102
583	20231222	091700	48782710	5880	5880	5880	5880	206
584	20231222	091600	47571430	5890	5890	5890	5890	5
585	20231222	091500	47541980	5900	5900	5900	5900	1
586	20231222	091400	47536080	5880	5890	5890	5880	1881
587	20231222	091300	36470660	5900	5900	5900	5900	2
588	20231222	091200	36458860	5890	5890	5890	5890	221
589	20231222	091100	35157170	5900	5900	5900	5900	146
590	20231222	091000	34295770	5890	5890	5890	5890	510
591	20231222	090900	31291870	5890	5890	5890	5890	1
592	20231222	090800	31285980	5890	5890	5890	5890	100
593	20231222	090700	30696980	5890	5900	5900	5890	1158
594	20231222	090600	23876260	5900	5900	5900	5900	55
595	20231222	090500	23551760	5910	5910	5910	5910	56
596	20231222	090400	23220800	5910	5910	5910	5910	20
597	20231222	090300	23102600	5910	5910	5910	5910	84
598	20231222	090200	22606160	5900	5900	5900	5900	1493
599	20231222	090100	13797460	5900	5900	5900	5900	10
600	20231222	090000	13738460	5880	5890	5890	5880	2334