KissMeData/013570/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185800	641105190	5820	5820	5820	5820	3228
3	20231213	185700	641105190	5820	5820	5820	5820	0
4	20231213	185600	641105190	5820	5820	5820	5820	0
5	20231213	185500	641105190	5820	5820	5820	5820	0
6	20231213	185400	641105190	5820	5820	5820	5820	0
7	20231213	185300	641105190	5820	5820	5820	5820	0
8	20231213	185200	641105190	5820	5820	5820	5820	0
9	20231213	185100	641105190	5820	5820	5820	5820	0
10	20231213	185000	641105190	5820	5820	5820	5820	0
11	20231213	184900	641105190	5820	5820	5820	5820	0
12	20231213	184800	641105190	5820	5820	5820	5820	0
13	20231213	184700	641105190	5820	5820	5820	5820	0
14	20231213	184600	641105190	5820	5820	5820	5820	0
15	20231213	184500	641105190	5820	5820	5820	5820	0
16	20231213	184400	641105190	5820	5820	5820	5820	0
17	20231213	184300	641105190	5820	5820	5820	5820	0
18	20231213	184200	641105190	5820	5820	5820	5820	0
19	20231213	184100	641105190	5820	5820	5820	5820	0
20	20231213	184000	641105190	5820	5820	5820	5820	0
21	20231213	183900	641105190	5820	5820	5820	5820	0
22	20231213	183800	641105190	5820	5820	5820	5820	0
23	20231213	183700	641105190	5820	5820	5820	5820	0
24	20231213	183600	641105190	5820	5820	5820	5820	0
25	20231213	183500	641105190	5820	5820	5820	5820	0
26	20231213	183400	641105190	5820	5820	5820	5820	0
27	20231213	183300	641105190	5820	5820	5820	5820	0
28	20231213	183200	641105190	5820	5820	5820	5820	0
29	20231213	183100	641105190	5820	5820	5820	5820	0
30	20231213	183000	641105190	5820	5820	5820	5820	0
31	20231213	182900	641105190	5820	5820	5820	5820	0
32	20231213	182800	641105190	5820	5820	5820	5820	3228
33	20231213	182700	641105190	5820	5820	5820	5820	0
34	20231213	182600	641105190	5820	5820	5820	5820	0
35	20231213	182500	641105190	5820	5820	5820	5820	0
36	20231213	182400	641105190	5820	5820	5820	5820	0
37	20231213	182300	641105190	5820	5820	5820	5820	0
38	20231213	182200	641105190	5820	5820	5820	5820	0
39	20231213	182100	641105190	5820	5820	5820	5820	0
40	20231213	182000	641105190	5820	5820	5820	5820	0
41	20231213	181900	641105190	5820	5820	5820	5820	0
42	20231213	181800	641105190	5820	5820	5820	5820	0
43	20231213	181700	641105190	5820	5820	5820	5820	0
44	20231213	181600	641105190	5820	5820	5820	5820	0
45	20231213	181500	641105190	5820	5820	5820	5820	0
46	20231213	181400	641105190	5820	5820	5820	5820	0
47	20231213	181300	641105190	5820	5820	5820	5820	0
48	20231213	181200	641105190	5820	5820	5820	5820	0
49	20231213	181100	641105190	5820	5820	5820	5820	0
50	20231213	181000	641105190	5820	5820	5820	5820	0
51	20231213	180900	641105190	5820	5820	5820	5820	0
52	20231213	180800	641105190	5820	5820	5820	5820	0
53	20231213	180700	641105190	5820	5820	5820	5820	0
54	20231213	180600	641105190	5820	5820	5820	5820	0
55	20231213	180500	641105190	5820	5820	5820	5820	0
56	20231213	180400	641105190	5820	5820	5820	5820	0
57	20231213	180300	641105190	5820	5820	5820	5820	0
58	20231213	180200	641105190	5820	5820	5820	5820	0
59	20231213	180100	641105190	5820	5820	5820	5820	0
60	20231213	180000	641105190	5820	5820	5820	5820	0
61	20231213	175900	641105190	5820	5820	5820	5820	0
62	20231213	175800	641105190	5820	5820	5820	5820	3228
63	20231213	175700	641105190	5820	5820	5820	5820	0
64	20231213	175600	641105190	5820	5820	5820	5820	0
65	20231213	175500	641105190	5820	5820	5820	5820	0
66	20231213	175400	641105190	5820	5820	5820	5820	0
67	20231213	175300	641105190	5820	5820	5820	5820	0
68	20231213	175200	641105190	5820	5820	5820	5820	0
69	20231213	175100	641105190	5820	5820	5820	5820	0
70	20231213	175000	641105190	5820	5820	5820	5820	0
71	20231213	174900	641105190	5820	5820	5820	5820	0
72	20231213	174800	641105190	5820	5820	5820	5820	0
73	20231213	174700	641105190	5820	5820	5820	5820	0
74	20231213	174600	641105190	5820	5820	5820	5820	0
75	20231213	174500	641105190	5820	5820	5820	5820	0
76	20231213	174400	641105190	5820	5820	5820	5820	0
77	20231213	174300	641105190	5820	5820	5820	5820	0
78	20231213	174200	641105190	5820	5820	5820	5820	0
79	20231213	174100	641105190	5820	5820	5820	5820	0
80	20231213	174000	641105190	5820	5820	5820	5820	0
81	20231213	173900	641105190	5820	5820	5820	5820	0
82	20231213	173800	641105190	5820	5820	5820	5820	0
83	20231213	173700	641105190	5820	5820	5820	5820	0
84	20231213	173600	641105190	5820	5820	5820	5820	0
85	20231213	173500	641105190	5820	5820	5820	5820	0
86	20231213	173400	641105190	5820	5820	5820	5820	0
87	20231213	173300	641105190	5820	5820	5820	5820	0
88	20231213	173200	641105190	5820	5820	5820	5820	0
89	20231213	173100	641105190	5820	5820	5820	5820	0
90	20231213	173000	641105190	5820	5820	5820	5820	0
91	20231213	172900	641105190	5820	5820	5820	5820	0
92	20231213	172800	641105190	5820	5820	5820	5820	3228
93	20231213	172700	641105190	5820	5820	5820	5820	0
94	20231213	172600	641105190	5820	5820	5820	5820	0
95	20231213	172500	641105190	5820	5820	5820	5820	0
96	20231213	172400	641105190	5820	5820	5820	5820	0
97	20231213	172300	641105190	5820	5820	5820	5820	0
98	20231213	172200	641105190	5820	5820	5820	5820	0
99	20231213	172100	641105190	5820	5820	5820	5820	0
100	20231213	172000	641105190	5820	5820	5820	5820	0
101	20231213	171900	641105190	5820	5820	5820	5820	0
102	20231213	171800	641105190	5820	5820	5820	5820	0
103	20231213	171700	641105190	5820	5820	5820	5820	0
104	20231213	171600	641105190	5820	5820	5820	5820	0
105	20231213	171500	641105190	5820	5820	5820	5820	0
106	20231213	171400	641105190	5820	5820	5820	5820	0
107	20231213	171300	641105190	5820	5820	5820	5820	0
108	20231213	171200	641105190	5820	5820	5820	5820	0
109	20231213	171100	641105190	5820	5820	5820	5820	0
110	20231213	171000	641105190	5820	5820	5820	5820	0
111	20231213	170900	641105190	5820	5820	5820	5820	0
112	20231213	170800	641105190	5820	5820	5820	5820	0
113	20231213	170700	641105190	5820	5820	5820	5820	0
114	20231213	170600	641105190	5820	5820	5820	5820	0
115	20231213	170500	641105190	5820	5820	5820	5820	0
116	20231213	170400	641105190	5820	5820	5820	5820	0
117	20231213	170300	641105190	5820	5820	5820	5820	0
118	20231213	170200	641105190	5820	5820	5820	5820	0
119	20231213	170100	641105190	5820	5820	5820	5820	0
120	20231213	170000	641105190	5820	5820	5820	5820	0
121	20231213	165900	641105190	5820	5820	5820	5820	0
122	20231213	165800	641105190	5820	5820	5820	5820	3228
123	20231213	165700	641105190	5820	5820	5820	5820	0
124	20231213	165600	641105190	5820	5820	5820	5820	0
125	20231213	165500	641105190	5820	5820	5820	5820	0
126	20231213	165400	641105190	5820	5820	5820	5820	0
127	20231213	165300	641105190	5820	5820	5820	5820	0
128	20231213	165200	641105190	5820	5820	5820	5820	0
129	20231213	165100	641105190	5820	5820	5820	5820	0
130	20231213	165000	641105190	5820	5820	5820	5820	0
131	20231213	164900	641105190	5820	5820	5820	5820	0
132	20231213	164800	641105190	5820	5820	5820	5820	0
133	20231213	164700	641105190	5820	5820	5820	5820	0
134	20231213	164600	641105190	5820	5820	5820	5820	0
135	20231213	164500	641105190	5820	5820	5820	5820	0
136	20231213	164400	641105190	5820	5820	5820	5820	0
137	20231213	164300	641105190	5820	5820	5820	5820	0
138	20231213	164200	641105190	5820	5820	5820	5820	0
139	20231213	164100	641105190	5820	5820	5820	5820	0
140	20231213	164000	641105190	5820	5820	5820	5820	0
141	20231213	163900	641105190	5820	5820	5820	5820	0
142	20231213	163800	641105190	5820	5820	5820	5820	0
143	20231213	163700	641105190	5820	5820	5820	5820	0
144	20231213	163600	641105190	5820	5820	5820	5820	0
145	20231213	163500	641105190	5820	5820	5820	5820	0
146	20231213	163400	641105190	5820	5820	5820	5820	0
147	20231213	163300	641105190	5820	5820	5820	5820	0
148	20231213	163200	641105190	5820	5820	5820	5820	0
149	20231213	163100	641105190	5820	5820	5820	5820	0
150	20231213	163000	641105190	5820	5820	5820	5820	0
151	20231213	162900	641105190	5820	5820	5820	5820	0
152	20231213	162800	641105190	5820	5820	5820	5820	3228
153	20231213	162700	641105190	5820	5820	5820	5820	0
154	20231213	162600	641105190	5820	5820	5820	5820	0
155	20231213	162500	641105190	5820	5820	5820	5820	0
156	20231213	162400	641105190	5820	5820	5820	5820	0
157	20231213	162300	641105190	5820	5820	5820	5820	0
158	20231213	162200	641105190	5820	5820	5820	5820	0
159	20231213	162100	641105190	5820	5820	5820	5820	0
160	20231213	162000	641105190	5820	5820	5820	5820	0
161	20231213	161900	641105190	5820	5820	5820	5820	0
162	20231213	161800	641105190	5820	5820	5820	5820	0
163	20231213	161700	641105190	5820	5820	5820	5820	0
164	20231213	161600	641105190	5820	5820	5820	5820	0
165	20231213	161500	641105190	5820	5820	5820	5820	0
166	20231213	161400	641105190	5820	5820	5820	5820	0
167	20231213	161300	641105190	5820	5820	5820	5820	0
168	20231213	161200	641105190	5820	5820	5820	5820	0
169	20231213	161100	641105190	5820	5820	5820	5820	0
170	20231213	161000	641105190	5820	5820	5820	5820	0
171	20231213	160900	641105190	5820	5820	5820	5820	0
172	20231213	160800	641105190	5820	5820	5820	5820	0
173	20231213	160700	641105190	5820	5820	5820	5820	0
174	20231213	160600	641105190	5820	5820	5820	5820	0
175	20231213	160500	641105190	5820	5820	5820	5820	0
176	20231213	160400	641105190	5820	5820	5820	5820	0
177	20231213	160300	641105190	5820	5820	5820	5820	0
178	20231213	160200	641105190	5820	5820	5820	5820	0
179	20231213	160100	641105190	5820	5820	5820	5820	0
180	20231213	160000	641105190	5820	5820	5820	5820	0
181	20231213	155900	641105190	5820	5820	5820	5820	0
182	20231213	155800	641105190	5820	5820	5820	5820	3228
183	20231213	155700	641105190	5820	5820	5820	5820	0
184	20231213	155600	641105190	5820	5820	5820	5820	0
185	20231213	155500	641105190	5820	5820	5820	5820	0
186	20231213	155400	641105190	5820	5820	5820	5820	0
187	20231213	155300	641105190	5820	5820	5820	5820	0
188	20231213	155200	641105190	5820	5820	5820	5820	0
189	20231213	155100	641105190	5820	5820	5820	5820	0
190	20231213	155000	641105190	5820	5820	5820	5820	0
191	20231213	154900	641105190	5820	5820	5820	5820	0
192	20231213	154800	641105190	5820	5820	5820	5820	0
193	20231213	154700	641105190	5820	5820	5820	5820	0
194	20231213	154600	641105190	5820	5820	5820	5820	0
195	20231213	154500	641105190	5820	5820	5820	5820	0
196	20231213	154400	641105190	5820	5820	5820	5820	0
197	20231213	154300	641105190	5820	5820	5820	5820	0
198	20231213	154200	641105190	5820	5820	5820	5820	0
199	20231213	154100	641105190	5820	5820	5820	5820	0
200	20231213	154000	641105190	5820	5820	5820	5820	0
201	20231213	153900	641105190	5820	5820	5820	5820	0
202	20231213	153800	641105190	5820	5820	5820	5820	0
203	20231213	153700	641105190	5820	5820	5820	5820	0
204	20231213	153600	641105190	5820	5820	5820	5820	0
205	20231213	153500	641105190	5820	5820	5820	5820	0
206	20231213	153400	641105190	5820	5820	5820	5820	0
207	20231213	153300	641105190	5820	5820	5820	5820	0
208	20231213	153200	641105190	5820	5820	5820	5820	0
209	20231213	153100	641105190	5820	5820	5820	5820	0
210	20231213	153000	641105190	5820	5820	5820	5820	3228
211	20231213	152900	622318230	5820	5820	5820	5820	0
212	20231213	152800	622318230	5820	5820	5820	5820	0
213	20231213	152700	622318230	5820	5820	5820	5820	0
214	20231213	152600	622318230	5820	5820	5820	5820	0
215	20231213	152500	622318230	5820	5820	5820	5820	0
216	20231213	152400	622318230	5820	5820	5820	5820	0
217	20231213	152300	622318230	5820	5820	5820	5820	0
218	20231213	152200	622318230	5820	5820	5820	5820	0
219	20231213	152100	622318230	5820	5820	5820	5820	0
220	20231213	152000	622318230	5820	5820	5820	5820	0
221	20231213	151900	622318230	5820	5810	5820	5810	84
222	20231213	151800	621829360	5810	5810	5820	5810	378
223	20231213	151700	619632980	5810	5810	5810	5810	10
224	20231213	151600	619574880	5810	5810	5810	5810	89
225	20231213	151500	619057790	5810	5810	5810	5810	121
226	20231213	151400	618354780	5810	5820	5820	5810	200
227	20231213	151300	617191780	5820	5800	5820	5800	449
228	20231213	151200	614584760	5800	5820	5820	5800	911
229	20231213	151100	609293840	5810	5810	5810	5810	0
230	20231213	151000	609293840	5810	5810	5810	5810	524
231	20231213	150900	606249400	5810	5810	5810	5810	0
232	20231213	150800	606249400	5810	5810	5810	5810	0
233	20231213	150700	606249400	5810	5820	5820	5810	3
234	20231213	150600	606231960	5810	5800	5810	5800	656
235	20231213	150500	602426160	5800	5800	5800	5800	235
236	20231213	150400	601063160	5810	5810	5810	5810	401
237	20231213	150300	598733350	5810	5810	5810	5810	497
238	20231213	150200	595845780	5810	5810	5810	5810	0
239	20231213	150100	595845780	5810	5810	5810	5810	220
240	20231213	150000	594567580	5820	5810	5820	5810	2226
241	20231213	145900	581617510	5810	5820	5820	5810	449
242	20231213	145800	579008810	5810	5810	5810	5810	1
243	20231213	145700	579003000	5810	5810	5810	5810	23
244	20231213	145600	578869370	5820	5810	5820	5810	6
245	20231213	145500	578834500	5820	5820	5820	5820	0
246	20231213	145400	578834500	5820	5820	5820	5820	1
247	20231213	145300	578828680	5810	5810	5810	5810	64
248	20231213	145200	578456840	5820	5820	5820	5820	6
249	20231213	145100	578421920	5820	5820	5820	5820	1
250	20231213	145000	578416100	5820	5820	5820	5820	601
251	20231213	144900	574918280	5820	5820	5820	5820	220
252	20231213	144800	573637880	5820	5810	5820	5810	6
253	20231213	144700	573602970	5820	5820	5820	5820	2
254	20231213	144600	573591330	5820	5820	5820	5810	140
255	20231213	144500	572777900	5820	5820	5820	5820	2
256	20231213	144400	572766260	5820	5810	5820	5810	45
257	20231213	144300	572504800	5820	5820	5820	5820	0
258	20231213	144200	572504800	5820	5820	5820	5820	1
259	20231213	144100	572498980	5820	5820	5820	5820	0
260	20231213	144000	572498980	5820	5820	5820	5820	18
261	20231213	143900	572394220	5820	5820	5820	5810	29
262	20231213	143800	572225670	5820	5820	5820	5810	271
263	20231213	143700	570648460	5820	5820	5820	5820	2525
264	20231213	143600	555952960	5820	5820	5830	5820	111
265	20231213	143500	555306930	5820	5820	5820	5820	270
266	20231213	143400	553735530	5820	5830	5830	5820	24
267	20231213	143300	553595840	5830	5830	5830	5830	0
268	20231213	143200	553595840	5830	5830	5830	5830	1
269	20231213	143100	553590010	5830	5830	5830	5830	0
270	20231213	143000	553590010	5830	5830	5830	5820	16
271	20231213	142900	553496790	5830	5830	5830	5830	0
272	20231213	142800	553496790	5830	5830	5830	5830	1
273	20231213	142700	553490960	5830	5830	5830	5830	5
274	20231213	142600	553461810	5830	5840	5840	5830	233
275	20231213	142500	552103410	5830	5830	5830	5830	23
276	20231213	142400	551969320	5840	5840	5840	5840	2
277	20231213	142300	551957640	5830	5830	5830	5830	15
278	20231213	142200	551870190	5840	5840	5840	5840	182
279	20231213	142100	550807310	5840	5840	5840	5840	200
280	20231213	142000	549639310	5840	5840	5840	5840	1
281	20231213	141900	549633470	5820	5830	5830	5820	1409
282	20231213	141800	541421460	5840	5840	5840	5840	307
283	20231213	141700	539628580	5830	5840	5840	5830	2323
284	20231213	141600	526075490	5840	5830	5840	5830	62
285	20231213	141500	525713920	5830	5830	5830	5830	23
286	20231213	141400	525579830	5840	5840	5840	5840	1
287	20231213	141300	525573990	5850	5850	5850	5850	0
288	20231213	141200	525573990	5850	5850	5850	5850	1
289	20231213	141100	525568140	5850	5850	5850	5850	2
290	20231213	141000	525556440	5850	5830	5850	5830	28
291	20231213	140900	525393180	5840	5840	5840	5840	14
292	20231213	140800	525311420	5850	5850	5850	5850	1
293	20231213	140700	525305570	5830	5830	5830	5830	0
294	20231213	140600	525305570	5830	5840	5840	5830	1442
295	20231213	140500	516884800	5840	5840	5840	5840	0
296	20231213	140400	516884800	5840	5840	5840	5840	2
297	20231213	140300	516873120	5830	5830	5830	5830	10
298	20231213	140200	516814820	5840	5840	5840	5840	1
299	20231213	140100	516808980	5820	5820	5820	5820	0
300	20231213	140000	516808980	5820	5840	5840	5820	130
301	20231213	135900	516052160	5820	5820	5820	5820	3512
302	20231213	135800	495612320	5810	5840	5840	5810	1001
303	20231213	135700	489786730	5820	5830	5830	5820	1200
304	20231213	135600	482802630	5840	5840	5840	5840	2
305	20231213	135500	482790950	5820	5820	5820	5820	71
306	20231213	135400	482377730	5830	5830	5830	5830	29
307	20231213	135300	482208660	5840	5830	5840	5820	101
308	20231213	135200	481620010	5840	5840	5840	5840	0
309	20231213	135100	481620010	5840	5830	5840	5830	6
310	20231213	135000	481585020	5840	5840	5840	5840	100
311	20231213	134900	481001020	5840	5830	5840	5830	24
312	20231213	134800	480861090	5840	5840	5840	5840	0
313	20231213	134700	480861090	5840	5840	5840	5830	201
314	20231213	134600	479687520	5850	5850	5850	5850	2
315	20231213	134500	479675820	5850	5850	5850	5850	1
316	20231213	134400	479669970	5850	5850	5850	5850	0
317	20231213	134300	479669970	5850	5850	5850	5850	1
318	20231213	134200	479664120	5840	5840	5840	5840	39
319	20231213	134100	479436360	5850	5840	5850	5840	21
320	20231213	134000	479313710	5840	5840	5840	5840	61
321	20231213	133900	478957470	5850	5840	5850	5840	22
322	20231213	133800	478828980	5830	5850	5850	5830	45
323	20231213	133700	478566450	5850	5840	5850	5830	154
324	20231213	133600	477668410	5840	5840	5840	5840	0
325	20231213	133500	477668410	5840	5830	5840	5820	246
326	20231213	133400	476234450	5820	5820	5820	5820	119
327	20231213	133300	475541870	5830	5830	5830	5830	2179
328	20231213	133200	462838300	5850	5850	5850	5850	0
329	20231213	133100	462838300	5850	5830	5850	5830	256
330	20231213	133000	461345800	5840	5840	5840	5840	153
331	20231213	132900	460452280	5850	5850	5850	5850	1
332	20231213	132800	460446430	5850	5850	5850	5850	0
333	20231213	132700	460446430	5850	5830	5850	5830	105
334	20231213	132600	459834180	5840	5850	5850	5840	264
335	20231213	132500	458292320	5850	5850	5850	5850	2
336	20231213	132400	458280620	5850	5850	5850	5850	18
337	20231213	132300	458175320	5850	5830	5850	5830	6
338	20231213	132200	458140320	5830	5840	5840	5830	2312
339	20231213	132100	444658790	5850	5840	5850	5840	19
340	20231213	132000	444547820	5840	5840	5840	5840	149
341	20231213	131900	443677660	5850	5850	5850	5850	8
342	20231213	131800	443630860	5860	5840	5860	5840	18
343	20231213	131700	443525720	5860	5840	5860	5840	1101
344	20231213	131600	437095860	5840	5850	5850	5840	353
345	20231213	131500	435034300	5850	5860	5860	5850	176
346	20231213	131400	434004690	5850	5850	5850	5850	200
347	20231213	131300	432834690	5850	5860	5860	5850	57
348	20231213	131200	432501230	5860	5860	5860	5860	90
349	20231213	131100	431973830	5860	5860	5860	5860	201
350	20231213	131000	430795970	5850	5850	5850	5850	0
351	20231213	130900	430795970	5850	5860	5860	5850	147
352	20231213	130800	429936010	5870	5870	5870	5870	0
353	20231213	130700	429936010	5870	5870	5870	5870	466
354	20231213	130600	427200590	5850	5870	5870	5850	154
355	20231213	130500	426298890	5870	5870	5870	5870	1
356	20231213	130400	426293020	5850	5850	5850	5850	0
357	20231213	130300	426293020	5850	5860	5860	5850	312
358	20231213	130200	424467270	5860	5860	5860	5860	6
359	20231213	130100	424432110	5850	5860	5870	5850	36
360	20231213	130000	424221260	5860	5860	5860	5860	6
361	20231213	125900	424186100	5870	5870	5870	5870	1
362	20231213	125800	424180230	5870	5870	5870	5870	149
363	20231213	125700	423305600	5860	5870	5870	5860	2
364	20231213	125600	423293870	5870	5870	5870	5870	0
365	20231213	125500	423293870	5870	5870	5870	5870	331
366	20231213	125400	421350900	5870	5870	5870	5850	209
367	20231213	125300	420127570	5870	5880	5880	5870	509
368	20231213	125200	417139730	5870	5870	5870	5870	0
369	20231213	125100	417139730	5870	5880	5880	5870	501
370	20231213	125000	414198850	5870	5870	5870	5870	87
371	20231213	124900	413688160	5870	5870	5870	5870	500
372	20231213	124800	410753160	5870	5870	5870	5870	1
373	20231213	124700	410747290	5870	5870	5870	5870	0
374	20231213	124600	410747290	5870	5870	5870	5870	1
375	20231213	124500	410741420	5850	5850	5850	5850	129
376	20231213	124400	409986770	5870	5870	5870	5870	171
377	20231213	124300	408983000	5850	5850	5850	5850	139
378	20231213	124200	408169850	5870	5850	5870	5850	399
379	20231213	124100	405835680	5860	5860	5860	5860	1
380	20231213	124000	405829820	5860	5860	5860	5860	269
381	20231213	123900	404253480	5860	5860	5860	5860	293
382	20231213	123800	402536500	5870	5870	5870	5870	1
383	20231213	123700	402530630	5880	5880	5880	5880	0
384	20231213	123600	402530630	5880	5880	5880	5880	1
385	20231213	123500	402524750	5870	5870	5870	5870	100
386	20231213	123400	401937750	5870	5870	5870	5870	1
387	20231213	123300	401931880	5860	5860	5860	5860	22
388	20231213	123200	401802960	5880	5880	5880	5880	1
389	20231213	123100	401797080	5880	5880	5880	5880	0
390	20231213	123000	401797080	5880	5860	5880	5860	31
391	20231213	122900	401615400	5860	5870	5870	5860	149
392	20231213	122800	400741260	5880	5880	5880	5880	1
393	20231213	122700	400735380	5880	5870	5880	5870	1585
394	20231213	122600	391430850	5870	5870	5870	5870	1
395	20231213	122500	391424980	5870	5860	5870	5860	86
396	20231213	122400	390921010	5860	5860	5860	5860	1
397	20231213	122300	390915150	5850	5850	5850	5850	107
398	20231213	122200	390289200	5860	5860	5860	5860	101
399	20231213	122100	389697340	5870	5870	5870	5870	0
400	20231213	122000	389697340	5870	5860	5870	5860	24
401	20231213	121900	389556670	5860	5860	5860	5860	2
402	20231213	121800	389544950	5870	5870	5870	5870	2
403	20231213	121700	389533210	5880	5880	5880	5880	0
404	20231213	121600	389533210	5880	5880	5880	5880	1
405	20231213	121500	389527330	5870	5870	5870	5870	504
406	20231213	121400	386568850	5870	5870	5870	5870	1
407	20231213	121300	386562980	5860	5870	5870	5860	747
408	20231213	121200	382183790	5870	5870	5870	5870	31
409	20231213	121100	382001820	5870	5870	5870	5870	0
410	20231213	121000	382001820	5870	5870	5880	5870	1214
411	20231213	120900	374875630	5870	5870	5870	5870	0
412	20231213	120800	374875630	5870	5870	5870	5870	1
413	20231213	120700	374869760	5870	5870	5870	5870	0
414	20231213	120600	374869760	5870	5870	5870	5870	1
415	20231213	120500	374863890	5860	5870	5870	5860	45
416	20231213	120400	374600170	5870	5870	5870	5870	1
417	20231213	120300	374594300	5860	5860	5860	5860	0
418	20231213	120200	374594300	5860	5870	5870	5860	177
419	20231213	120100	373557070	5860	5860	5860	5860	52
420	20231213	120000	373252350	5880	5870	5880	5870	1003
421	20231213	115900	367364710	5870	5870	5870	5870	600
422	20231213	115800	363842710	5870	5870	5870	5870	1
423	20231213	115700	363836840	5860	5860	5860	5860	0
424	20231213	115600	363836840	5860	5870	5870	5860	701
425	20231213	115500	359728970	5870	5850	5870	5850	16
426	20231213	115400	359635070	5860	5860	5860	5860	1
427	20231213	115300	359629210	5850	5850	5850	5850	397
428	20231213	115200	357306760	5850	5860	5860	5850	2716
429	20231213	115100	341395450	5850	5850	5850	5850	267
430	20231213	115000	339833500	5840	5850	5850	5840	2011
431	20231213	114900	328089250	5840	5840	5840	5840	0
432	20231213	114800	328089250	5840	5840	5840	5840	656
433	20231213	114700	324258210	5840	5850	5850	5840	1586
434	20231213	114600	314989610	5840	5860	5860	5840	36
435	20231213	114500	314779350	5860	5860	5860	5860	0
436	20231213	114400	314779350	5860	5860	5860	5860	1
437	20231213	114300	314773490	5860	5850	5860	5850	11
438	20231213	114200	314709130	5860	5860	5860	5860	33
439	20231213	114100	314515750	5860	5860	5860	5860	1
440	20231213	114000	314509890	5850	5850	5850	5850	1097
441	20231213	113900	308092440	5860	5860	5860	5860	6
442	20231213	113800	308057280	5860	5860	5860	5860	0
443	20231213	113700	308057280	5860	5860	5860	5860	1
444	20231213	113600	308051420	5860	5860	5860	5860	36
445	20231213	113500	307840460	5860	5860	5860	5860	1
446	20231213	113400	307834600	5860	5860	5860	5860	0
447	20231213	113300	307834600	5860	5850	5860	5850	206
448	20231213	113200	306629440	5850	5870	5870	5850	759
449	20231213	113100	302185370	5850	5850	5870	5850	26
450	20231213	113000	302033240	5850	5860	5870	5850	267
451	20231213	112900	300468760	5860	5850	5860	5850	141
452	20231213	112800	299643900	5870	5870	5870	5870	0
453	20231213	112700	299643900	5870	5850	5870	5850	2
454	20231213	112600	299632180	5860	5860	5860	5860	487
455	20231213	112500	296778360	5870	5870	5870	5870	1
456	20231213	112400	296772490	5870	5870	5870	5870	0
457	20231213	112300	296772490	5870	5870	5870	5870	1
458	20231213	112200	296766620	5850	5850	5850	5850	23
459	20231213	112100	296632070	5860	5870	5870	5860	7
460	20231213	112000	296591020	5870	5870	5870	5870	1
461	20231213	111900	296585150	5870	5870	5870	5870	1
462	20231213	111800	296579280	5850	5850	5850	5850	28
463	20231213	111700	296415480	5860	5860	5870	5860	106
464	20231213	111600	295794270	5860	5860	5860	5860	341
465	20231213	111500	293796010	5860	5860	5860	5860	342
466	20231213	111400	291791890	5860	5860	5860	5860	0
467	20231213	111300	291791890	5860	5850	5860	5850	2
468	20231213	111200	291780180	5860	5860	5860	5860	0
469	20231213	111100	291780180	5860	5860	5860	5860	68
470	20231213	111000	291381700	5850	5860	5860	5850	37
471	20231213	110900	291165080	5870	5870	5870	5870	1
472	20231213	110800	291159210	5870	5870	5870	5870	31
473	20231213	110700	290977240	5870	5870	5870	5870	2
474	20231213	110600	290965500	5860	5860	5860	5860	0
475	20231213	110500	290965500	5860	5850	5870	5850	27
476	20231213	110400	290807500	5860	5860	5860	5860	1
477	20231213	110300	290801640	5870	5870	5870	5870	1
478	20231213	110200	290795770	5870	5870	5870	5870	0
479	20231213	110100	290795770	5870	5870	5870	5870	1
480	20231213	110000	290789900	5860	5860	5860	5860	1
481	20231213	105900	290784040	5850	5860	5860	5850	37
482	20231213	105800	290567310	5860	5860	5860	5860	1
483	20231213	105700	290561450	5860	5870	5870	5860	335
484	20231213	105600	288597700	5860	5860	5860	5860	33
485	20231213	105500	288404320	5860	5860	5860	5860	39
486	20231213	105400	288175780	5870	5870	5870	5870	38
487	20231213	105300	287952720	5860	5860	5860	5860	142
488	20231213	105200	287120600	5860	5840	5860	5840	18
489	20231213	105100	287015260	5870	5870	5870	5870	20
490	20231213	105000	286897860	5840	5840	5850	5840	450
491	20231213	104900	284269560	5840	5840	5840	5840	139
492	20231213	104800	283457800	5840	5860	5860	5840	1098
493	20231213	104700	277045320	5840	5840	5840	5840	0
494	20231213	104600	277045320	5840	5840	5840	5840	160
495	20231213	104500	276110920	5840	5850	5850	5840	36
496	20231213	104400	275900620	5850	5860	5870	5850	129
497	20231213	104300	275145160	5870	5850	5870	5850	139
498	20231213	104200	274329420	5860	5850	5860	5850	340
499	20231213	104100	272340320	5850	5850	5850	5850	300
500	20231213	104000	270585320	5850	5850	5850	5850	0
501	20231213	103900	270585320	5850	5850	5850	5850	0
502	20231213	103800	270585320	5850	5860	5860	5850	108
503	20231213	103700	269952670	5860	5860	5860	5860	10
504	20231213	103600	269894070	5850	5850	5850	5850	0
505	20231213	103500	269894070	5850	5850	5850	5850	0
506	20231213	103400	269894070	5850	5850	5850	5850	0
507	20231213	103300	269894070	5850	5850	5850	5850	678
508	20231213	103200	265927770	5850	5850	5850	5850	0
509	20231213	103100	265927770	5850	5850	5850	5850	1
510	20231213	103000	265921920	5850	5850	5850	5850	0
511	20231213	102900	265921920	5850	5840	5850	5840	24
512	20231213	102800	265781750	5840	5850	5850	5840	780
513	20231213	102700	261220100	5850	5850	5850	5850	2
514	20231213	102600	261208400	5850	5850	5850	5850	200
515	20231213	102500	260038400	5850	5850	5850	5850	0
516	20231213	102400	260038400	5850	5850	5850	5850	560
517	20231213	102300	256762400	5870	5870	5870	5870	200
518	20231213	102200	255588400	5850	5850	5850	5850	30
519	20231213	102100	255412900	5850	5850	5850	5850	0
520	20231213	102000	255412900	5850	5860	5860	5850	1101
521	20231213	101900	248968940	5860	5860	5860	5860	574
522	20231213	101800	245605300	5850	5850	5850	5850	0
523	20231213	101700	245605300	5850	5860	5860	5850	1055
524	20231213	101600	239426710	5860	5860	5860	5860	3000
525	20231213	101500	221846710	5850	5860	5860	5850	966
526	20231213	101400	216187670	5850	5850	5850	5850	23
527	20231213	101300	216053120	5850	5850	5850	5850	114
528	20231213	101200	215386220	5850	5860	5860	5850	1111
529	20231213	101100	208876870	5860	5860	5860	5860	95
530	20231213	101000	208320170	5860	5870	5870	5860	64
531	20231213	100900	207944860	5860	5860	5860	5860	66
532	20231213	100800	207558100	5850	5850	5850	5850	18
533	20231213	100700	207452800	5860	5860	5860	5860	0
534	20231213	100600	207452800	5860	5860	5860	5860	2
535	20231213	100500	207441080	5850	5860	5860	5850	274
536	20231213	100400	205836310	5860	5900	5900	5860	243
537	20231213	100300	204404530	5900	5850	5920	5850	2260
538	20231213	100200	191107690	5850	5850	5850	5850	228
539	20231213	100100	189773890	5840	5840	5840	5840	1861
540	20231213	100000	178905650	5830	5830	5830	5830	69
541	20231213	095900	178503380	5810	5810	5810	5810	23
542	20231213	095800	178369750	5830	5830	5830	5830	51
543	20231213	095700	178072420	5800	5800	5800	5800	0
544	20231213	095600	178072420	5800	5810	5810	5800	1140
545	20231213	095500	171449550	5810	5810	5810	5810	35
546	20231213	095400	171246200	5830	5830	5830	5830	0
547	20231213	095300	171246200	5830	5800	5830	5800	2
548	20231213	095200	171234570	5800	5830	5830	5800	3802
549	20231213	095100	149138460	5830	5830	5830	5830	120
550	20231213	095000	148438860	5840	5840	5840	5840	0
551	20231213	094900	148438860	5840	5830	5840	5830	387
552	20231213	094800	146182630	5830	5830	5830	5830	0
553	20231213	094700	146182630	5830	5830	5830	5830	2
554	20231213	094600	146170970	5830	5830	5830	5830	0
555	20231213	094500	146170970	5830	5830	5830	5830	23
556	20231213	094400	146036880	5830	5830	5830	5830	200
557	20231213	094300	144870880	5830	5830	5830	5830	223
558	20231213	094200	143570790	5830	5830	5830	5830	200
559	20231213	094100	142404790	5830	5830	5830	5830	0
560	20231213	094000	142404790	5830	5830	5830	5830	0
561	20231213	093900	142404790	5830	5830	5830	5830	735
562	20231213	093800	138119740	5830	5830	5830	5830	0
563	20231213	093700	138119740	5830	5830	5830	5830	469
564	20231213	093600	135385470	5820	5830	5830	5820	3
565	20231213	093500	135368000	5830	5830	5830	5780	2155
566	20231213	093400	122892710	5840	5840	5840	5840	0
567	20231213	093300	122892710	5840	5840	5840	5840	130
568	20231213	093200	122133510	5840	5840	5840	5840	3
569	20231213	093100	122115990	5840	5840	5840	5840	3
570	20231213	093000	122098470	5830	5820	5830	5820	2049
571	20231213	092900	110153340	5820	5820	5820	5820	449
572	20231213	092800	107540160	5810	5810	5810	5810	20
573	20231213	092700	107423960	5810	5810	5810	5810	1
574	20231213	092600	107418150	5810	5830	5830	5810	1684
575	20231213	092500	97602650	5830	5830	5840	5830	1502
576	20231213	092400	88832000	5840	5840	5840	5840	588
577	20231213	092300	85398080	5840	5840	5840	5830	2996
578	20231213	092200	67902480	5840	5830	5840	5830	1512
579	20231213	092100	59072730	5830	5820	5830	5820	436
580	20231213	092000	56531220	5820	5810	5820	5810	10
581	20231213	091900	56473090	5810	5810	5810	5810	1644
582	20231213	091800	46921450	5810	5810	5810	5810	3
583	20231213	091700	46904020	5800	5800	5800	5800	0
584	20231213	091600	46904020	5800	5800	5800	5800	969
585	20231213	091500	41283820	5780	5780	5780	5780	77
586	20231213	091400	40838760	5780	5790	5790	5780	1194
587	20231213	091300	33933900	5800	5810	5810	5800	1514
588	20231213	091200	25149020	5810	5820	5820	5810	42
589	20231213	091100	24904900	5820	5820	5820	5820	10
590	20231213	091000	24846700	5840	5840	5840	5840	0
591	20231213	090900	24846700	5840	5840	5840	5840	0
592	20231213	090800	24846700	5840	5840	5840	5840	1
593	20231213	090700	24840860	5810	5840	5840	5810	639
594	20231213	090600	21119940	5840	5840	5840	5840	10
595	20231213	090500	21061540	5850	5830	5850	5830	171
596	20231213	090400	20062820	5830	5830	5830	5830	21
597	20231213	090300	19940390	5830	5830	5830	5830	280
598	20231213	090200	18307990	5830	5830	5830	5830	41
599	20231213	090100	18068960	5840	5840	5840	5840	5
600	20231213	090000	18039760	5840	5840	5840	5840	3089