KissMeData/013570/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185800	646916730	5820	5820	5820	5820	2770
3	20231219	185700	646916730	5820	5820	5820	5820	0
4	20231219	185600	646916730	5820	5820	5820	5820	0
5	20231219	185500	646916730	5820	5820	5820	5820	0
6	20231219	185400	646916730	5820	5820	5820	5820	0
7	20231219	185300	646916730	5820	5820	5820	5820	0
8	20231219	185200	646916730	5820	5820	5820	5820	0
9	20231219	185100	646916730	5820	5820	5820	5820	0
10	20231219	185000	646916730	5820	5820	5820	5820	0
11	20231219	184900	646916730	5820	5820	5820	5820	0
12	20231219	184800	646916730	5820	5820	5820	5820	0
13	20231219	184700	646916730	5820	5820	5820	5820	0
14	20231219	184600	646916730	5820	5820	5820	5820	0
15	20231219	184500	646916730	5820	5820	5820	5820	0
16	20231219	184400	646916730	5820	5820	5820	5820	0
17	20231219	184300	646916730	5820	5820	5820	5820	0
18	20231219	184200	646916730	5820	5820	5820	5820	0
19	20231219	184100	646916730	5820	5820	5820	5820	0
20	20231219	184000	646916730	5820	5820	5820	5820	0
21	20231219	183900	646916730	5820	5820	5820	5820	0
22	20231219	183800	646916730	5820	5820	5820	5820	0
23	20231219	183700	646916730	5820	5820	5820	5820	0
24	20231219	183600	646916730	5820	5820	5820	5820	0
25	20231219	183500	646916730	5820	5820	5820	5820	0
26	20231219	183400	646916730	5820	5820	5820	5820	0
27	20231219	183300	646916730	5820	5820	5820	5820	0
28	20231219	183200	646916730	5820	5820	5820	5820	0
29	20231219	183100	646916730	5820	5820	5820	5820	0
30	20231219	183000	646916730	5820	5820	5820	5820	0
31	20231219	182900	646916730	5820	5820	5820	5820	0
32	20231219	182800	646916730	5820	5820	5820	5820	2770
33	20231219	182700	646916730	5820	5820	5820	5820	0
34	20231219	182600	646916730	5820	5820	5820	5820	0
35	20231219	182500	646916730	5820	5820	5820	5820	0
36	20231219	182400	646916730	5820	5820	5820	5820	0
37	20231219	182300	646916730	5820	5820	5820	5820	0
38	20231219	182200	646916730	5820	5820	5820	5820	0
39	20231219	182100	646916730	5820	5820	5820	5820	0
40	20231219	182000	646916730	5820	5820	5820	5820	0
41	20231219	181900	646916730	5820	5820	5820	5820	0
42	20231219	181800	646916730	5820	5820	5820	5820	0
43	20231219	181700	646916730	5820	5820	5820	5820	0
44	20231219	181600	646916730	5820	5820	5820	5820	0
45	20231219	181500	646916730	5820	5820	5820	5820	0
46	20231219	181400	646916730	5820	5820	5820	5820	0
47	20231219	181300	646916730	5820	5820	5820	5820	0
48	20231219	181200	646916730	5820	5820	5820	5820	0
49	20231219	181100	646916730	5820	5820	5820	5820	0
50	20231219	181000	646916730	5820	5820	5820	5820	0
51	20231219	180900	646916730	5820	5820	5820	5820	0
52	20231219	180800	646916730	5820	5820	5820	5820	0
53	20231219	180700	646916730	5820	5820	5820	5820	0
54	20231219	180600	646916730	5820	5820	5820	5820	0
55	20231219	180500	646916730	5820	5820	5820	5820	0
56	20231219	180400	646916730	5820	5820	5820	5820	0
57	20231219	180300	646916730	5820	5820	5820	5820	0
58	20231219	180200	646916730	5820	5820	5820	5820	0
59	20231219	180100	646916730	5820	5820	5820	5820	0
60	20231219	180000	646916730	5820	5820	5820	5820	0
61	20231219	175900	646916730	5820	5820	5820	5820	0
62	20231219	175800	646916730	5820	5820	5820	5820	2770
63	20231219	175700	646916730	5820	5820	5820	5820	0
64	20231219	175600	646916730	5820	5820	5820	5820	0
65	20231219	175500	646916730	5820	5820	5820	5820	0
66	20231219	175400	646916730	5820	5820	5820	5820	0
67	20231219	175300	646916730	5820	5820	5820	5820	0
68	20231219	175200	646916730	5820	5820	5820	5820	0
69	20231219	175100	646916730	5820	5820	5820	5820	0
70	20231219	175000	646916730	5820	5820	5820	5820	0
71	20231219	174900	646916730	5820	5820	5820	5820	0
72	20231219	174800	646916730	5820	5820	5820	5820	0
73	20231219	174700	646916730	5820	5820	5820	5820	0
74	20231219	174600	646916730	5820	5820	5820	5820	0
75	20231219	174500	646916730	5820	5820	5820	5820	0
76	20231219	174400	646916730	5820	5820	5820	5820	0
77	20231219	174300	646916730	5820	5820	5820	5820	0
78	20231219	174200	646916730	5820	5820	5820	5820	0
79	20231219	174100	646916730	5820	5820	5820	5820	0
80	20231219	174000	646916730	5820	5820	5820	5820	0
81	20231219	173900	646916730	5820	5820	5820	5820	0
82	20231219	173800	646916730	5820	5820	5820	5820	0
83	20231219	173700	646916730	5820	5820	5820	5820	0
84	20231219	173600	646916730	5820	5820	5820	5820	0
85	20231219	173500	646916730	5820	5820	5820	5820	0
86	20231219	173400	646916730	5820	5820	5820	5820	0
87	20231219	173300	646916730	5820	5820	5820	5820	0
88	20231219	173200	646916730	5820	5820	5820	5820	0
89	20231219	173100	646916730	5820	5820	5820	5820	0
90	20231219	173000	646916730	5820	5820	5820	5820	0
91	20231219	172900	646916730	5820	5820	5820	5820	0
92	20231219	172800	646916730	5820	5820	5820	5820	2770
93	20231219	172700	646916730	5820	5820	5820	5820	0
94	20231219	172600	646916730	5820	5820	5820	5820	0
95	20231219	172500	646916730	5820	5820	5820	5820	0
96	20231219	172400	646916730	5820	5820	5820	5820	0
97	20231219	172300	646916730	5820	5820	5820	5820	0
98	20231219	172200	646916730	5820	5820	5820	5820	0
99	20231219	172100	646916730	5820	5820	5820	5820	0
100	20231219	172000	646916730	5820	5820	5820	5820	0
101	20231219	171900	646916730	5820	5820	5820	5820	0
102	20231219	171800	646916730	5820	5820	5820	5820	0
103	20231219	171700	646916730	5820	5820	5820	5820	0
104	20231219	171600	646916730	5820	5820	5820	5820	0
105	20231219	171500	646916730	5820	5820	5820	5820	0
106	20231219	171400	646916730	5820	5820	5820	5820	0
107	20231219	171300	646916730	5820	5820	5820	5820	0
108	20231219	171200	646916730	5820	5820	5820	5820	0
109	20231219	171100	646916730	5820	5820	5820	5820	0
110	20231219	171000	646916730	5820	5820	5820	5820	0
111	20231219	170900	646916730	5820	5820	5820	5820	0
112	20231219	170800	646916730	5820	5820	5820	5820	0
113	20231219	170700	646916730	5820	5820	5820	5820	0
114	20231219	170600	646916730	5820	5820	5820	5820	0
115	20231219	170500	646916730	5820	5820	5820	5820	0
116	20231219	170400	646916730	5820	5820	5820	5820	0
117	20231219	170300	646916730	5820	5820	5820	5820	0
118	20231219	170200	646916730	5820	5820	5820	5820	0
119	20231219	170100	646916730	5820	5820	5820	5820	0
120	20231219	170000	646916730	5820	5820	5820	5820	0
121	20231219	165900	646916730	5820	5820	5820	5820	0
122	20231219	165800	646916730	5820	5820	5820	5820	2770
123	20231219	165700	646916730	5820	5820	5820	5820	0
124	20231219	165600	646916730	5820	5820	5820	5820	0
125	20231219	165500	646916730	5820	5820	5820	5820	0
126	20231219	165400	646916730	5820	5820	5820	5820	0
127	20231219	165300	646916730	5820	5820	5820	5820	0
128	20231219	165200	646916730	5820	5820	5820	5820	0
129	20231219	165100	646916730	5820	5820	5820	5820	0
130	20231219	165000	646916730	5820	5820	5820	5820	0
131	20231219	164900	646916730	5820	5820	5820	5820	0
132	20231219	164800	646916730	5820	5820	5820	5820	0
133	20231219	164700	646916730	5820	5820	5820	5820	0
134	20231219	164600	646916730	5820	5820	5820	5820	0
135	20231219	164500	646916730	5820	5820	5820	5820	0
136	20231219	164400	646916730	5820	5820	5820	5820	0
137	20231219	164300	646916730	5820	5820	5820	5820	0
138	20231219	164200	646916730	5820	5820	5820	5820	0
139	20231219	164100	646916730	5820	5820	5820	5820	0
140	20231219	164000	646916730	5820	5820	5820	5820	0
141	20231219	163900	646916730	5820	5820	5820	5820	0
142	20231219	163800	646916730	5820	5820	5820	5820	0
143	20231219	163700	646916730	5820	5820	5820	5820	0
144	20231219	163600	646916730	5820	5820	5820	5820	0
145	20231219	163500	646916730	5820	5820	5820	5820	0
146	20231219	163400	646916730	5820	5820	5820	5820	0
147	20231219	163300	646916730	5820	5820	5820	5820	0
148	20231219	163200	646916730	5820	5820	5820	5820	0
149	20231219	163100	646916730	5820	5820	5820	5820	0
150	20231219	163000	646916730	5820	5820	5820	5820	0
151	20231219	162900	646916730	5820	5820	5820	5820	0
152	20231219	162800	646916730	5820	5820	5820	5820	2770
153	20231219	162700	646916730	5820	5820	5820	5820	0
154	20231219	162600	646916730	5820	5820	5820	5820	0
155	20231219	162500	646916730	5820	5820	5820	5820	0
156	20231219	162400	646916730	5820	5820	5820	5820	0
157	20231219	162300	646916730	5820	5820	5820	5820	0
158	20231219	162200	646916730	5820	5820	5820	5820	0
159	20231219	162100	646916730	5820	5820	5820	5820	0
160	20231219	162000	646916730	5820	5820	5820	5820	0
161	20231219	161900	646916730	5820	5820	5820	5820	0
162	20231219	161800	646916730	5820	5820	5820	5820	0
163	20231219	161700	646916730	5820	5820	5820	5820	0
164	20231219	161600	646916730	5820	5820	5820	5820	0
165	20231219	161500	646916730	5820	5820	5820	5820	0
166	20231219	161400	646916730	5820	5820	5820	5820	0
167	20231219	161300	646916730	5820	5820	5820	5820	0
168	20231219	161200	646916730	5820	5820	5820	5820	0
169	20231219	161100	646916730	5820	5820	5820	5820	0
170	20231219	161000	646916730	5820	5820	5820	5820	0
171	20231219	160900	646916730	5820	5820	5820	5820	0
172	20231219	160800	646916730	5820	5820	5820	5820	0
173	20231219	160700	646916730	5820	5820	5820	5820	0
174	20231219	160600	646916730	5820	5820	5820	5820	0
175	20231219	160500	646916730	5820	5820	5820	5820	0
176	20231219	160400	646916730	5820	5820	5820	5820	0
177	20231219	160300	646916730	5820	5820	5820	5820	0
178	20231219	160200	646916730	5820	5820	5820	5820	0
179	20231219	160100	646916730	5820	5820	5820	5820	0
180	20231219	160000	646916730	5820	5820	5820	5820	0
181	20231219	155900	646916730	5820	5820	5820	5820	0
182	20231219	155800	646916730	5820	5820	5820	5820	2770
183	20231219	155700	646916730	5820	5820	5820	5820	0
184	20231219	155600	646916730	5820	5820	5820	5820	0
185	20231219	155500	646916730	5820	5820	5820	5820	0
186	20231219	155400	646916730	5820	5820	5820	5820	0
187	20231219	155300	646916730	5820	5820	5820	5820	0
188	20231219	155200	646916730	5820	5820	5820	5820	0
189	20231219	155100	646916730	5820	5820	5820	5820	0
190	20231219	155000	646916730	5820	5820	5820	5820	0
191	20231219	154900	646916730	5820	5820	5820	5820	0
192	20231219	154800	646916730	5820	5820	5820	5820	0
193	20231219	154700	646916730	5820	5820	5820	5820	0
194	20231219	154600	646916730	5820	5820	5820	5820	0
195	20231219	154500	646916730	5820	5820	5820	5820	0
196	20231219	154400	646916730	5820	5820	5820	5820	0
197	20231219	154300	646916730	5820	5820	5820	5820	0
198	20231219	154200	646916730	5820	5820	5820	5820	0
199	20231219	154100	646916730	5820	5820	5820	5820	0
200	20231219	154000	646916730	5820	5820	5820	5820	0
201	20231219	153900	646916730	5820	5820	5820	5820	0
202	20231219	153800	646916730	5820	5820	5820	5820	0
203	20231219	153700	646916730	5820	5820	5820	5820	0
204	20231219	153600	646916730	5820	5820	5820	5820	0
205	20231219	153500	646916730	5820	5820	5820	5820	0
206	20231219	153400	646916730	5820	5820	5820	5820	0
207	20231219	153300	646916730	5820	5820	5820	5820	0
208	20231219	153200	646916730	5820	5820	5820	5820	0
209	20231219	153100	646916730	5820	5820	5820	5820	0
210	20231219	153000	646916730	5820	5820	5820	5820	2770
211	20231219	152900	630795330	5820	5820	5820	5820	0
212	20231219	152800	630795330	5820	5820	5820	5820	0
213	20231219	152700	630795330	5820	5820	5820	5820	0
214	20231219	152600	630795330	5820	5820	5820	5820	0
215	20231219	152500	630795330	5820	5820	5820	5820	0
216	20231219	152400	630795330	5820	5820	5820	5820	0
217	20231219	152300	630795330	5820	5820	5820	5820	0
218	20231219	152200	630795330	5820	5820	5820	5820	0
219	20231219	152100	630795330	5820	5820	5820	5820	0
220	20231219	152000	630795330	5820	5820	5820	5820	0
221	20231219	151900	630795330	5820	5800	5820	5800	27
222	20231219	151800	630638690	5820	5820	5820	5820	0
223	20231219	151700	630638690	5820	5790	5820	5790	45
224	20231219	151600	630377270	5790	5790	5790	5790	8
225	20231219	151500	630330950	5810	5790	5810	5790	416
226	20231219	151400	627922220	5790	5790	5790	5790	40
227	20231219	151300	627690620	5790	5790	5790	5790	9
228	20231219	151200	627638510	5800	5800	5800	5800	4
229	20231219	151100	627615310	5800	5790	5800	5790	10
230	20231219	151000	627557400	5810	5810	5810	5790	11
231	20231219	150900	627493670	5810	5810	5810	5790	28
232	20231219	150800	627331170	5790	5780	5790	5780	733
233	20231219	150700	623089600	5780	5790	5800	5780	320
234	20231219	150600	621238800	5800	5790	5800	5790	75
235	20231219	150500	620804140	5790	5790	5790	5780	90
236	20231219	150400	620283140	5790	5790	5790	5780	395
237	20231219	150300	617996180	5790	5800	5800	5790	308
238	20231219	150200	616209860	5790	5800	5800	5790	863
239	20231219	150100	611204710	5790	5800	5800	5790	166
240	20231219	150000	610243500	5790	5790	5790	5790	1577
241	20231219	145900	601112670	5790	5800	5800	5790	19
242	20231219	145800	601002560	5800	5790	5800	5790	57
243	20231219	145700	600672360	5800	5790	5800	5790	484
244	20231219	145600	597869920	5790	5790	5790	5790	34
245	20231219	145500	597673060	5790	5790	5790	5790	8
246	20231219	145400	597626740	5800	5790	5800	5790	22
247	20231219	145300	597499350	5790	5790	5800	5790	32
248	20231219	145200	597314060	5800	5790	5800	5790	214
249	20231219	145100	596074990	5790	5790	5790	5790	79
250	20231219	145000	595617580	5790	5790	5800	5790	239
251	20231219	144900	594233470	5790	5790	5790	5790	9
252	20231219	144800	594181360	5790	5800	5800	5790	13
253	20231219	144700	594106080	5790	5790	5790	5790	36
254	20231219	144600	593897640	5790	5800	5800	5790	9
255	20231219	144500	593845520	5790	5790	5790	5790	9
256	20231219	144400	593793410	5790	5790	5790	5790	9
257	20231219	144300	593741300	5790	5790	5790	5790	10
258	20231219	144200	593683400	5790	5800	5800	5790	61
259	20231219	144100	593329690	5790	5790	5790	5790	31
260	20231219	144000	593150200	5790	5790	5790	5790	13
261	20231219	143900	593074930	5790	5790	5790	5790	20
262	20231219	143800	592959130	5800	5790	5800	5790	9
263	20231219	143700	592907010	5790	5790	5790	5790	34
264	20231219	143600	592710150	5790	5790	5790	5790	9
265	20231219	143500	592658040	5790	5800	5800	5790	32
266	20231219	143400	592472750	5790	5800	5800	5790	11
267	20231219	143300	592409040	5790	5790	5790	5790	9
268	20231219	143200	592356930	5800	5790	5800	5790	10
269	20231219	143100	592299020	5800	5790	5800	5790	62
270	20231219	143000	591940020	5790	5790	5790	5790	141
271	20231219	142900	591123630	5790	5800	5800	5790	19
272	20231219	142800	591013510	5800	5800	5810	5790	464
273	20231219	142700	588326910	5790	5790	5790	5790	9
274	20231219	142600	588274800	5790	5790	5790	5790	231
275	20231219	142500	586937310	5790	5790	5790	5780	1600
276	20231219	142400	577673810	5790	5790	5790	5790	9
277	20231219	142300	577621700	5810	5790	5810	5790	31
278	20231219	142200	577442170	5790	5790	5790	5790	9
279	20231219	142100	577390060	5790	5790	5810	5790	58
280	20231219	142000	577054030	5790	5790	5790	5790	9
281	20231219	141900	577001920	5810	5790	5810	5790	32
282	20231219	141800	576816620	5790	5790	5790	5790	9
283	20231219	141700	576764510	5790	5790	5790	5790	10
284	20231219	141600	576706610	5810	5800	5810	5790	11
285	20231219	141500	576642890	5790	5790	5790	5790	23
286	20231219	141400	576509720	5790	5790	5790	5790	358
287	20231219	141300	574436900	5790	5790	5810	5790	11
288	20231219	141200	574373190	5790	5790	5790	5780	39
289	20231219	141100	574147460	5780	5810	5810	5780	10
290	20231219	141000	574089630	5810	5780	5810	5780	10
291	20231219	140900	574031800	5780	5800	5810	5780	11
292	20231219	140800	573968170	5780	5790	5790	5780	4309
293	20231219	140700	549055520	5790	5800	5800	5790	2409
294	20231219	140600	535097240	5800	5800	5800	5800	9
295	20231219	140500	535045040	5800	5800	5800	5800	9
296	20231219	140400	534992840	5800	5800	5800	5800	9
297	20231219	140300	534940640	5800	5810	5810	5800	11
298	20231219	140200	534876820	5810	5810	5810	5810	10
299	20231219	140100	534818720	5800	5800	5800	5800	32
300	20231219	140000	534633120	5820	5820	5820	5800	1036
301	20231219	135900	528618950	5820	5810	5820	5810	14
302	20231219	135800	528537560	5820	5810	5820	5810	10
303	20231219	135700	528479450	5820	5820	5820	5820	5
304	20231219	135600	528450350	5810	5820	5820	5810	10
305	20231219	135500	528392240	5820	5820	5820	5820	7
306	20231219	135400	528351500	5800	5800	5800	5800	9
307	20231219	135300	528299300	5800	5800	5800	5800	9
308	20231219	135200	528247100	5800	5800	5800	5800	260
309	20231219	135100	526739100	5800	5810	5810	5800	42
310	20231219	135000	526495170	5810	5810	5810	5810	31
311	20231219	134900	526315060	5810	5810	5810	5810	9
312	20231219	134800	526262770	5800	5800	5800	5800	9
313	20231219	134700	526210570	5800	5810	5810	5800	1509
314	20231219	134600	517450830	5810	5810	5810	5810	8
315	20231219	134500	517404350	5810	5810	5810	5810	9
316	20231219	134400	517352060	5810	5820	5820	5810	866
317	20231219	134300	512319470	5820	5820	5830	5820	19
318	20231219	134200	512208880	5820	5830	5830	5820	10
319	20231219	134100	512150670	5820	5820	5820	5820	109
320	20231219	134000	511516290	5820	5820	5820	5810	1014
321	20231219	133900	505614900	5820	5830	5830	5820	998
322	20231219	133800	499806460	5830	5820	5830	5820	365
323	20231219	133700	497678590	5820	5820	5820	5820	59
324	20231219	133600	497335210	5820	5830	5830	5820	151
325	20231219	133500	496454970	5830	5830	5830	5830	31
326	20231219	133400	496274240	5830	5840	5840	5830	12
327	20231219	133300	496204250	5840	5840	5840	5840	0
328	20231219	133200	496204250	5840	5840	5840	5840	29
329	20231219	133100	496034890	5840	5840	5840	5840	0
330	20231219	133000	496034890	5840	5830	5840	5830	11
331	20231219	132900	495970750	5830	5830	5830	5830	40
332	20231219	132800	495737550	5830	5830	5830	5830	113
333	20231219	132700	495078760	5830	5830	5830	5830	294
334	20231219	132600	493364740	5830	5830	5830	5830	0
335	20231219	132500	493364740	5830	5830	5830	5830	10
336	20231219	132400	493306440	5820	5820	5820	5820	40
337	20231219	132300	493073640	5820	5820	5820	5820	0
338	20231219	132200	493073640	5820	5820	5820	5820	22
339	20231219	132100	492945600	5820	5820	5820	5820	0
340	20231219	132000	492945600	5820	5820	5820	5820	0
341	20231219	131900	492945600	5820	5820	5820	5820	22
342	20231219	131800	492817560	5830	5830	5830	5830	3
343	20231219	131700	492800070	5830	5830	5830	5830	13
344	20231219	131600	492724280	5830	5830	5830	5830	0
345	20231219	131500	492724280	5830	5830	5830	5830	0
346	20231219	131400	492724280	5830	5830	5830	5830	16
347	20231219	131300	492631000	5840	5840	5840	5840	1
348	20231219	131200	492625160	5840	5840	5840	5840	0
349	20231219	131100	492625160	5840	5840	5840	5840	0
350	20231219	131000	492625160	5840	5840	5840	5820	96
351	20231219	130900	492066400	5820	5820	5820	5820	0
352	20231219	130800	492066400	5820	5820	5820	5820	0
353	20231219	130700	492066400	5820	5820	5820	5820	22
354	20231219	130600	491938360	5820	5820	5820	5820	4
355	20231219	130500	491915080	5810	5810	5810	5810	0
356	20231219	130400	491915080	5810	5810	5810	5810	0
357	20231219	130300	491915080	5810	5830	5830	5810	4008
358	20231219	130200	468600430	5840	5840	5840	5840	1
359	20231219	130100	468594590	5830	5830	5830	5830	31
360	20231219	130000	468413860	5820	5820	5820	5820	0
361	20231219	125900	468413860	5820	5820	5820	5820	0
362	20231219	125800	468413860	5820	5820	5820	5820	0
363	20231219	125700	468413860	5820	5820	5820	5820	207
364	20231219	125600	467209120	5820	5820	5820	5820	20
365	20231219	125500	467092720	5820	5820	5820	5820	0
366	20231219	125400	467092720	5820	5820	5820	5820	0
367	20231219	125300	467092720	5820	5820	5820	5820	0
368	20231219	125200	467092720	5820	5820	5820	5820	0
369	20231219	125100	467092720	5820	5820	5820	5820	0
370	20231219	125000	467092720	5820	5820	5820	5820	22
371	20231219	124900	466964680	5820	5820	5820	5820	0
372	20231219	124800	466964680	5820	5820	5820	5820	0
373	20231219	124700	466964680	5820	5820	5820	5820	16
374	20231219	124600	466871560	5840	5840	5840	5840	3
375	20231219	124500	466854040	5820	5820	5820	5820	50
376	20231219	124400	466563040	5820	5820	5820	5820	0
377	20231219	124300	466563040	5820	5820	5820	5820	0
378	20231219	124200	466563040	5820	5820	5820	5820	0
379	20231219	124100	466563040	5820	5820	5820	5820	0
380	20231219	124000	466563040	5820	5810	5820	5810	153
381	20231219	123900	465674010	5830	5830	5830	5830	59
382	20231219	123800	465330040	5840	5840	5840	5840	0
383	20231219	123700	465330040	5840	5840	5840	5840	1
384	20231219	123600	465324200	5820	5820	5820	5820	500
385	20231219	123500	462414200	5820	5820	5820	5820	77
386	20231219	123400	461966060	5820	5820	5820	5820	0
387	20231219	123300	461966060	5820	5820	5820	5820	20
388	20231219	123200	461849660	5840	5840	5840	5840	0
389	20231219	123100	461849660	5840	5840	5840	5840	0
390	20231219	123000	461849660	5840	5840	5840	5840	0
391	20231219	122900	461849660	5840	5840	5840	5840	0
392	20231219	122800	461849660	5840	5840	5840	5840	100
393	20231219	122700	461265660	5850	5850	5850	5850	0
394	20231219	122600	461265660	5850	5850	5850	5850	0
395	20231219	122500	461265660	5850	5850	5850	5850	0
396	20231219	122400	461265660	5850	5850	5850	5850	0
397	20231219	122300	461265660	5850	5850	5850	5850	35
398	20231219	122200	461060910	5860	5850	5860	5850	1339
399	20231219	122100	453216390	5800	5810	5850	5790	4528
400	20231219	122000	426777830	5790	5830	5830	5790	4807
401	20231219	121900	398910060	5840	5840	5840	5840	0
402	20231219	121800	398910060	5840	5820	5890	5820	3040
403	20231219	121700	381107180	5780	5780	5780	5780	0
404	20231219	121600	381107180	5780	5810	5810	5780	3012
405	20231219	121500	363657480	5820	5830	5830	5820	98
406	20231219	121400	363086950	5830	5830	5830	5830	0
407	20231219	121300	363086950	5830	5830	5830	5830	16
408	20231219	121200	362993670	5830	5830	5830	5830	16
409	20231219	121100	362900390	5830	5830	5830	5830	100
410	20231219	121000	362317390	5830	5830	5830	5830	18
411	20231219	120900	362212450	5830	5830	5830	5830	21
412	20231219	120800	362090020	5830	5830	5830	5830	17
413	20231219	120700	361990910	5820	5820	5820	5820	0
414	20231219	120600	361990910	5820	5820	5820	5820	200
415	20231219	120500	360826910	5820	5820	5820	5820	16
416	20231219	120400	360733790	5800	5800	5800	5800	887
417	20231219	120300	355589190	5830	5830	5830	5830	16
418	20231219	120200	355495910	5830	5830	5830	5830	47
419	20231219	120100	355221900	5830	5830	5830	5830	16
420	20231219	120000	355128620	5840	5840	5840	5840	0
421	20231219	115900	355128620	5840	5830	5840	5800	3517
422	20231219	115800	334720240	5840	5840	5840	5840	16
423	20231219	115700	334626800	5830	5830	5830	5830	3
424	20231219	115600	334609310	5840	5840	5840	5840	16
425	20231219	115500	334515870	5840	5830	5840	5830	17
426	20231219	115400	334416600	5840	5840	5840	5840	16
427	20231219	115300	334323160	5840	5840	5840	5840	200
428	20231219	115200	333155160	5830	5830	5840	5810	226
429	20231219	115100	331835580	5810	5840	5840	5810	17
430	20231219	115000	331736330	5810	5830	5830	5810	1000
431	20231219	114900	325918110	5840	5830	5840	5830	18
432	20231219	114800	325813010	5850	5850	5850	5850	17
433	20231219	114700	325713560	5820	5850	5850	5820	21
434	20231219	114600	325590860	5850	5820	5850	5820	8
435	20231219	114500	325544270	5820	5850	5850	5820	19
436	20231219	114400	325433180	5860	5860	5860	5860	127
437	20231219	114300	324688960	5860	5850	5860	5850	1665
438	20231219	114200	314947780	5840	5830	5840	5830	2474
439	20231219	114100	300500120	5830	5830	5830	5830	5
440	20231219	114000	300470970	5830	5820	5830	5820	166
441	20231219	113900	299504690	5830	5830	5830	5830	0
442	20231219	113800	299504690	5830	5820	5830	5820	417
443	20231219	113700	297077580	5830	5830	5830	5830	16
444	20231219	113600	296984300	5820	5820	5820	5820	309
445	20231219	113500	295185920	5830	5830	5830	5830	46
446	20231219	113400	294917740	5840	5840	5840	5840	16
447	20231219	113300	294824300	5840	5840	5840	5840	16
448	20231219	113200	294730860	5840	5840	5840	5840	0
449	20231219	113100	294730860	5840	5840	5840	5840	17
450	20231219	113000	294631580	5800	5820	5820	5800	6777
451	20231219	112900	255276620	5820	5830	5830	5820	119
452	20231219	112800	254582880	5840	5840	5840	5840	0
453	20231219	112700	254582880	5840	5840	5840	5840	16
454	20231219	112600	254489440	5820	5840	5840	5820	18
455	20231219	112500	254384340	5830	5830	5830	5830	4
456	20231219	112400	254361020	5840	5840	5840	5840	16
457	20231219	112300	254267580	5840	5840	5840	5840	16
458	20231219	112200	254174140	5820	5840	5840	5820	716
459	20231219	112100	250006700	5820	5820	5820	5820	0
460	20231219	112000	250006700	5820	5840	5840	5820	1543
461	20231219	111900	241024840	5840	5840	5840	5840	17
462	20231219	111800	240925560	5830	5830	5830	5830	1100
463	20231219	111700	234512560	5840	5840	5840	5830	264
464	20231219	111600	232970860	5840	5840	5840	5840	17
465	20231219	111500	232871580	5840	5840	5840	5840	139
466	20231219	111400	232059820	5830	5830	5830	5830	2567
467	20231219	111300	217094210	5830	5830	5830	5830	16
468	20231219	111200	217000930	5830	5820	5830	5820	50
469	20231219	111100	216709760	5830	5830	5830	5830	0
470	20231219	111000	216709760	5830	5830	5830	5830	16
471	20231219	110900	216616480	5830	5820	5830	5820	121
472	20231219	110800	215912100	5820	5830	5830	5820	107
473	20231219	110700	215289200	5830	5830	5830	5830	0
474	20231219	110600	215289200	5830	5830	5830	5830	16
475	20231219	110500	215195920	5830	5820	5830	5820	47
476	20231219	110400	214922010	5830	5830	5830	5830	100
477	20231219	110300	214339010	5830	5830	5830	5830	16
478	20231219	110200	214245730	5830	5830	5830	5830	16
479	20231219	110100	214152450	5820	5830	5830	5820	66
480	20231219	110000	213768170	5820	5820	5820	5820	209
481	20231219	105900	212551790	5830	5820	5830	5820	55
482	20231219	105800	212231530	5820	5820	5830	5820	375
483	20231219	105700	210048860	5830	5830	5830	5830	0
484	20231219	105600	210048860	5830	5830	5830	5820	32
485	20231219	105500	209862400	5830	5820	5830	5820	86
486	20231219	105400	209361720	5830	5830	5830	5830	44
487	20231219	105300	209105200	5830	5830	5830	5830	0
488	20231219	105200	209105200	5830	5820	5830	5820	370
489	20231219	105100	206951640	5820	5830	5830	5820	52
490	20231219	105000	206648830	5830	5830	5830	5830	0
491	20231219	104900	206648830	5830	5820	5830	5820	116
492	20231219	104800	205973550	5830	5830	5830	5830	16
493	20231219	104700	205880270	5820	5830	5830	5820	38
494	20231219	104600	205658950	5820	5830	5830	5820	445
495	20231219	104500	203065500	5830	5830	5830	5830	16
496	20231219	104400	202972220	5830	5830	5830	5830	54
497	20231219	104300	202657400	5830	5830	5830	5830	17
498	20231219	104200	202558290	5820	5820	5820	5820	331
499	20231219	104100	200631870	5820	5830	5830	5820	38
500	20231219	104000	200410550	5830	5830	5830	5810	1356
501	20231219	103900	192528110	5830	5830	5830	5830	0
502	20231219	103800	192528110	5830	5830	5830	5830	16
503	20231219	103700	192434830	5820	5830	5830	5820	39
504	20231219	103600	192207680	5820	5830	5830	5820	326
505	20231219	103500	190310200	5820	5820	5820	5820	60
506	20231219	103400	189961000	5830	5830	5830	5830	16
507	20231219	103300	189867720	5830	5830	5830	5830	18
508	20231219	103200	189762780	5830	5830	5830	5830	18
509	20231219	103100	189657840	5830	5820	5830	5820	71
510	20231219	103000	189244460	5820	5830	5830	5820	679
511	20231219	102900	185292500	5830	5820	5830	5820	71
512	20231219	102800	184879070	5830	5830	5830	5830	0
513	20231219	102700	184879070	5830	5830	5830	5820	47
514	20231219	102600	184605360	5830	5830	5830	5830	16
515	20231219	102500	184512080	5830	5830	5830	5830	0
516	20231219	102400	184512080	5830	5820	5830	5820	38
517	20231219	102300	184290760	5830	5830	5830	5830	17
518	20231219	102200	184191650	5830	5830	5830	5830	16
519	20231219	102100	184098370	5830	5830	5830	5830	5
520	20231219	102000	184069220	5830	5830	5830	5830	58
521	20231219	101900	183731080	5830	5820	5830	5820	315
522	20231219	101800	181897620	5810	5830	5830	5810	398
523	20231219	101700	179582840	5830	5830	5830	5830	17
524	20231219	101600	179483730	5830	5830	5830	5830	66
525	20231219	101500	179098950	5830	5820	5830	5810	1042
526	20231219	101400	173035960	5820	5820	5820	5820	160
527	20231219	101300	172104760	5830	5830	5830	5830	16
528	20231219	101200	172011480	5830	5830	5830	5830	26
529	20231219	101100	171859900	5830	5830	5830	5830	50
530	20231219	101000	171568400	5830	5830	5830	5830	16
531	20231219	100900	171475120	5830	5830	5830	5830	17
532	20231219	100800	171376010	5830	5830	5830	5830	26
533	20231219	100700	171224430	5830	5830	5830	5830	0
534	20231219	100600	171224430	5830	5830	5830	5830	17
535	20231219	100500	171125320	5810	5810	5820	5810	2686
536	20231219	100400	155497880	5810	5820	5820	5800	1706
537	20231219	100300	145598510	5820	5820	5820	5820	0
538	20231219	100200	145598510	5820	5820	5820	5810	40
539	20231219	100100	145365930	5820	5820	5820	5820	32
540	20231219	100000	145179690	5820	5820	5820	5820	0
541	20231219	095900	145179690	5820	5820	5820	5820	16
542	20231219	095800	145086570	5820	5820	5820	5820	16
543	20231219	095700	144993450	5810	5810	5810	5810	1
544	20231219	095600	144987640	5790	5800	5800	5790	2391
545	20231219	095500	131122110	5810	5810	5810	5800	3010
546	20231219	095400	113663450	5810	5810	5820	5810	110
547	20231219	095300	113024190	5810	5810	5810	5810	500
548	20231219	095200	110119190	5820	5810	5820	5810	18
549	20231219	095100	110014450	5820	5820	5820	5820	16
550	20231219	095000	109921330	5810	5810	5810	5800	70
551	20231219	094900	109514850	5810	5810	5810	5810	0
552	20231219	094800	109514850	5810	5800	5810	5800	38
553	20231219	094700	109294290	5810	5820	5820	5810	1149
554	20231219	094600	102618440	5820	5810	5820	5810	58
555	20231219	094500	102281170	5820	5810	5820	5810	56
556	20231219	094400	101955650	5810	5820	5820	5810	579
557	20231219	094300	98586490	5820	5820	5820	5820	17
558	20231219	094200	98487550	5810	5810	5810	5810	0
559	20231219	094100	98487550	5810	5820	5820	5810	36
560	20231219	094000	98278230	5820	5820	5820	5810	75
561	20231219	093900	97841920	5820	5820	5820	5820	102
562	20231219	093800	97248280	5820	5820	5820	5820	16
563	20231219	093700	97155160	5820	5810	5820	5800	48
564	20231219	093600	96876340	5820	5820	5820	5820	118
565	20231219	093500	96189580	5820	5820	5820	5820	93
566	20231219	093400	95648320	5800	5800	5820	5800	272
567	20231219	093300	94070400	5800	5810	5820	5800	1908
568	20231219	093200	82997770	5820	5820	5820	5810	14
569	20231219	093100	82916390	5820	5820	5820	5820	429
570	20231219	093000	80419610	5820	5820	5820	5820	16
571	20231219	092900	80326490	5810	5810	5810	5810	117
572	20231219	092800	79646720	5800	5800	5800	5800	1290
573	20231219	092700	72164720	5800	5800	5820	5800	767
574	20231219	092600	67715800	5800	5820	5820	5800	249
575	20231219	092500	66268660	5820	5820	5820	5820	0
576	20231219	092400	66268660	5820	5800	5820	5800	17
577	20231219	092300	66169740	5820	5800	5820	5800	343
578	20231219	092200	64179880	5820	5820	5820	5820	74
579	20231219	092100	63749200	5800	5820	5820	5800	147
580	20231219	092000	62895600	5820	5820	5820	5820	518
581	20231219	091900	59880840	5820	5820	5820	5820	16
582	20231219	091800	59787720	5820	5820	5820	5820	16
583	20231219	091700	59694600	5800	5800	5800	5800	63
584	20231219	091600	59329200	5820	5800	5820	5800	19
585	20231219	091500	59218680	5800	5800	5820	5800	54
586	20231219	091400	58905140	5800	5800	5800	5800	3
587	20231219	091300	58887740	5820	5820	5820	5820	20
588	20231219	091200	58771340	5790	5840	5840	5790	1784
589	20231219	091100	48440030	5790	5800	5800	5790	639
590	20231219	091000	44734890	5800	5790	5800	5790	342
591	20231219	090900	42751550	5780	5840	5840	5780	3511
592	20231219	090800	22384460	5840	5840	5840	5840	0
593	20231219	090700	22384460	5840	5810	5840	5810	77
594	20231219	090600	21936490	5810	5820	5840	5810	804
595	20231219	090500	17264350	5840	5840	5840	5840	20
596	20231219	090400	17147550	5840	5810	5840	5810	174
597	20231219	090300	16136010	5810	5850	5850	5810	51
598	20231219	090200	15838110	5830	5850	5850	5810	1169
599	20231219	090100	9025250	5840	5840	5840	5840	44
600	20231219	090000	8768290	5830	5810	5830	5810	1509