KissMeData/013570/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185700	739407550	5820	5820	5820	5820	3723
3	20231227	185600	739407550	5820	5820	5820	5820	0
4	20231227	185500	739407550	5820	5820	5820	5820	0
5	20231227	185400	739407550	5820	5820	5820	5820	0
6	20231227	185300	739407550	5820	5820	5820	5820	0
7	20231227	185200	739407550	5820	5820	5820	5820	0
8	20231227	185100	739407550	5820	5820	5820	5820	0
9	20231227	185000	739407550	5820	5820	5820	5820	0
10	20231227	184900	739407550	5820	5820	5820	5820	0
11	20231227	184800	739407550	5820	5820	5820	5820	0
12	20231227	184700	739407550	5820	5820	5820	5820	0
13	20231227	184600	739407550	5820	5820	5820	5820	0
14	20231227	184500	739407550	5820	5820	5820	5820	0
15	20231227	184400	739407550	5820	5820	5820	5820	0
16	20231227	184300	739407550	5820	5820	5820	5820	0
17	20231227	184200	739407550	5820	5820	5820	5820	0
18	20231227	184100	739407550	5820	5820	5820	5820	0
19	20231227	184000	739407550	5820	5820	5820	5820	0
20	20231227	183900	739407550	5820	5820	5820	5820	0
21	20231227	183800	739407550	5820	5820	5820	5820	0
22	20231227	183700	739407550	5820	5820	5820	5820	0
23	20231227	183600	739407550	5820	5820	5820	5820	0
24	20231227	183500	739407550	5820	5820	5820	5820	0
25	20231227	183400	739407550	5820	5820	5820	5820	0
26	20231227	183300	739407550	5820	5820	5820	5820	0
27	20231227	183200	739407550	5820	5820	5820	5820	0
28	20231227	183100	739407550	5820	5820	5820	5820	0
29	20231227	183000	739407550	5820	5820	5820	5820	0
30	20231227	182900	739407550	5820	5820	5820	5820	0
31	20231227	182800	739407550	5820	5820	5820	5820	0
32	20231227	182700	739407550	5820	5820	5820	5820	3723
33	20231227	182600	739407550	5820	5820	5820	5820	0
34	20231227	182500	739407550	5820	5820	5820	5820	0
35	20231227	182400	739407550	5820	5820	5820	5820	0
36	20231227	182300	739407550	5820	5820	5820	5820	0
37	20231227	182200	739407550	5820	5820	5820	5820	0
38	20231227	182100	739407550	5820	5820	5820	5820	0
39	20231227	182000	739407550	5820	5820	5820	5820	0
40	20231227	181900	739407550	5820	5820	5820	5820	0
41	20231227	181800	739407550	5820	5820	5820	5820	0
42	20231227	181700	739407550	5820	5820	5820	5820	0
43	20231227	181600	739407550	5820	5820	5820	5820	0
44	20231227	181500	739407550	5820	5820	5820	5820	0
45	20231227	181400	739407550	5820	5820	5820	5820	0
46	20231227	181300	739407550	5820	5820	5820	5820	0
47	20231227	181200	739407550	5820	5820	5820	5820	0
48	20231227	181100	739407550	5820	5820	5820	5820	0
49	20231227	181000	739407550	5820	5820	5820	5820	0
50	20231227	180900	739407550	5820	5820	5820	5820	0
51	20231227	180800	739407550	5820	5820	5820	5820	0
52	20231227	180700	739407550	5820	5820	5820	5820	0
53	20231227	180600	739407550	5820	5820	5820	5820	0
54	20231227	180500	739407550	5820	5820	5820	5820	0
55	20231227	180400	739407550	5820	5820	5820	5820	0
56	20231227	180300	739407550	5820	5820	5820	5820	0
57	20231227	180200	739407550	5820	5820	5820	5820	0
58	20231227	180100	739407550	5820	5820	5820	5820	0
59	20231227	180000	739407550	5820	5820	5820	5820	0
60	20231227	175900	739407550	5820	5820	5820	5820	0
61	20231227	175800	739407550	5820	5820	5820	5820	0
62	20231227	175700	739407550	5820	5820	5820	5820	3723
63	20231227	175600	739407550	5820	5820	5820	5820	0
64	20231227	175500	739407550	5820	5820	5820	5820	0
65	20231227	175400	739407550	5820	5820	5820	5820	0
66	20231227	175300	739407550	5820	5820	5820	5820	0
67	20231227	175200	739407550	5820	5820	5820	5820	0
68	20231227	175100	739407550	5820	5820	5820	5820	0
69	20231227	175000	739407550	5820	5820	5820	5820	0
70	20231227	174900	739407550	5820	5820	5820	5820	0
71	20231227	174800	739407550	5820	5820	5820	5820	0
72	20231227	174700	739407550	5820	5820	5820	5820	0
73	20231227	174600	739407550	5820	5820	5820	5820	0
74	20231227	174500	739407550	5820	5820	5820	5820	0
75	20231227	174400	739407550	5820	5820	5820	5820	0
76	20231227	174300	739407550	5820	5820	5820	5820	0
77	20231227	174200	739407550	5820	5820	5820	5820	0
78	20231227	174100	739407550	5820	5820	5820	5820	0
79	20231227	174000	739407550	5820	5820	5820	5820	0
80	20231227	173900	739407550	5820	5820	5820	5820	0
81	20231227	173800	739407550	5820	5820	5820	5820	0
82	20231227	173700	739407550	5820	5820	5820	5820	0
83	20231227	173600	739407550	5820	5820	5820	5820	0
84	20231227	173500	739407550	5820	5820	5820	5820	0
85	20231227	173400	739407550	5820	5820	5820	5820	0
86	20231227	173300	739407550	5820	5820	5820	5820	0
87	20231227	173200	739407550	5820	5820	5820	5820	0
88	20231227	173100	739407550	5820	5820	5820	5820	0
89	20231227	173000	739407550	5820	5820	5820	5820	0
90	20231227	172900	739407550	5820	5820	5820	5820	0
91	20231227	172800	739407550	5820	5820	5820	5820	0
92	20231227	172700	739407550	5820	5820	5820	5820	3723
93	20231227	172600	739407550	5820	5820	5820	5820	0
94	20231227	172500	739407550	5820	5820	5820	5820	0
95	20231227	172400	739407550	5820	5820	5820	5820	0
96	20231227	172300	739407550	5820	5820	5820	5820	0
97	20231227	172200	739407550	5820	5820	5820	5820	0
98	20231227	172100	739407550	5820	5820	5820	5820	0
99	20231227	172000	739407550	5820	5820	5820	5820	0
100	20231227	171900	739407550	5820	5820	5820	5820	0
101	20231227	171800	739407550	5820	5820	5820	5820	0
102	20231227	171700	739407550	5820	5820	5820	5820	0
103	20231227	171600	739407550	5820	5820	5820	5820	0
104	20231227	171500	739407550	5820	5820	5820	5820	0
105	20231227	171400	739407550	5820	5820	5820	5820	0
106	20231227	171300	739407550	5820	5820	5820	5820	0
107	20231227	171200	739407550	5820	5820	5820	5820	0
108	20231227	171100	739407550	5820	5820	5820	5820	0
109	20231227	171000	739407550	5820	5820	5820	5820	0
110	20231227	170900	739407550	5820	5820	5820	5820	0
111	20231227	170800	739407550	5820	5820	5820	5820	0
112	20231227	170700	739407550	5820	5820	5820	5820	0
113	20231227	170600	739407550	5820	5820	5820	5820	0
114	20231227	170500	739407550	5820	5820	5820	5820	0
115	20231227	170400	739407550	5820	5820	5820	5820	0
116	20231227	170300	739407550	5820	5820	5820	5820	0
117	20231227	170200	739407550	5820	5820	5820	5820	0
118	20231227	170100	739407550	5820	5820	5820	5820	0
119	20231227	170000	739407550	5820	5820	5820	5820	0
120	20231227	165900	739407550	5820	5820	5820	5820	0
121	20231227	165800	739407550	5820	5820	5820	5820	0
122	20231227	165700	739407550	5820	5820	5820	5820	3723
123	20231227	165600	739407550	5820	5820	5820	5820	0
124	20231227	165500	739407550	5820	5820	5820	5820	0
125	20231227	165400	739407550	5820	5820	5820	5820	0
126	20231227	165300	739407550	5820	5820	5820	5820	0
127	20231227	165200	739407550	5820	5820	5820	5820	0
128	20231227	165100	739407550	5820	5820	5820	5820	0
129	20231227	165000	739407550	5820	5820	5820	5820	0
130	20231227	164900	739407550	5820	5820	5820	5820	0
131	20231227	164800	739407550	5820	5820	5820	5820	0
132	20231227	164700	739407550	5820	5820	5820	5820	0
133	20231227	164600	739407550	5820	5820	5820	5820	0
134	20231227	164500	739407550	5820	5820	5820	5820	0
135	20231227	164400	739407550	5820	5820	5820	5820	0
136	20231227	164300	739407550	5820	5820	5820	5820	0
137	20231227	164200	739407550	5820	5820	5820	5820	0
138	20231227	164100	739407550	5820	5820	5820	5820	0
139	20231227	164000	739407550	5820	5820	5820	5820	0
140	20231227	163900	739407550	5820	5820	5820	5820	0
141	20231227	163800	739407550	5820	5820	5820	5820	0
142	20231227	163700	739407550	5820	5820	5820	5820	0
143	20231227	163600	739407550	5820	5820	5820	5820	0
144	20231227	163500	739407550	5820	5820	5820	5820	0
145	20231227	163400	739407550	5820	5820	5820	5820	0
146	20231227	163300	739407550	5820	5820	5820	5820	0
147	20231227	163200	739407550	5820	5820	5820	5820	0
148	20231227	163100	739407550	5820	5820	5820	5820	0
149	20231227	163000	739407550	5820	5820	5820	5820	0
150	20231227	162900	739407550	5820	5820	5820	5820	0
151	20231227	162800	739407550	5820	5820	5820	5820	0
152	20231227	162700	739407550	5820	5820	5820	5820	3723
153	20231227	162600	739407550	5820	5820	5820	5820	0
154	20231227	162500	739407550	5820	5820	5820	5820	0
155	20231227	162400	739407550	5820	5820	5820	5820	0
156	20231227	162300	739407550	5820	5820	5820	5820	0
157	20231227	162200	739407550	5820	5820	5820	5820	0
158	20231227	162100	739407550	5820	5820	5820	5820	0
159	20231227	162000	739407550	5820	5820	5820	5820	0
160	20231227	161900	739407550	5820	5820	5820	5820	0
161	20231227	161800	739407550	5820	5820	5820	5820	0
162	20231227	161700	739407550	5820	5820	5820	5820	0
163	20231227	161600	739407550	5820	5820	5820	5820	0
164	20231227	161500	739407550	5820	5820	5820	5820	0
165	20231227	161400	739407550	5820	5820	5820	5820	0
166	20231227	161300	739407550	5820	5820	5820	5820	0
167	20231227	161200	739407550	5820	5820	5820	5820	0
168	20231227	161100	739407550	5820	5820	5820	5820	0
169	20231227	161000	739407550	5820	5820	5820	5820	0
170	20231227	160900	739407550	5820	5820	5820	5820	0
171	20231227	160800	739407550	5820	5820	5820	5820	0
172	20231227	160700	739407550	5820	5820	5820	5820	0
173	20231227	160600	739407550	5820	5820	5820	5820	0
174	20231227	160500	739407550	5820	5820	5820	5820	0
175	20231227	160400	739407550	5820	5820	5820	5820	0
176	20231227	160300	739407550	5820	5820	5820	5820	0
177	20231227	160200	739407550	5820	5820	5820	5820	0
178	20231227	160100	739407550	5820	5820	5820	5820	0
179	20231227	160000	739407550	5820	5820	5820	5820	0
180	20231227	155900	739407550	5820	5820	5820	5820	0
181	20231227	155800	739407550	5820	5820	5820	5820	0
182	20231227	155700	739407550	5820	5820	5820	5820	3723
183	20231227	155600	739407550	5820	5820	5820	5820	0
184	20231227	155500	739407550	5820	5820	5820	5820	0
185	20231227	155400	739407550	5820	5820	5820	5820	0
186	20231227	155300	739407550	5820	5820	5820	5820	0
187	20231227	155200	739407550	5820	5820	5820	5820	0
188	20231227	155100	739407550	5820	5820	5820	5820	0
189	20231227	155000	739407550	5820	5820	5820	5820	0
190	20231227	154900	739407550	5820	5820	5820	5820	0
191	20231227	154800	739407550	5820	5820	5820	5820	0
192	20231227	154700	739407550	5820	5820	5820	5820	0
193	20231227	154600	739407550	5820	5820	5820	5820	0
194	20231227	154500	739407550	5820	5820	5820	5820	0
195	20231227	154400	739407550	5820	5820	5820	5820	0
196	20231227	154300	739407550	5820	5820	5820	5820	0
197	20231227	154200	739407550	5820	5820	5820	5820	0
198	20231227	154100	739407550	5820	5820	5820	5820	0
199	20231227	154000	739407550	5820	5820	5820	5820	0
200	20231227	153900	739407550	5820	5820	5820	5820	0
201	20231227	153800	739407550	5820	5820	5820	5820	0
202	20231227	153700	739407550	5820	5820	5820	5820	0
203	20231227	153600	739407550	5820	5820	5820	5820	0
204	20231227	153500	739407550	5820	5820	5820	5820	0
205	20231227	153400	739407550	5820	5820	5820	5820	0
206	20231227	153300	739407550	5820	5820	5820	5820	0
207	20231227	153200	739407550	5820	5820	5820	5820	0
208	20231227	153100	739407550	5820	5820	5820	5820	0
209	20231227	153000	739407550	5820	5820	5820	5820	3723
210	20231227	152900	717739690	5820	5820	5820	5820	0
211	20231227	152800	717739690	5820	5820	5820	5820	0
212	20231227	152700	717739690	5820	5820	5820	5820	0
213	20231227	152600	717739690	5820	5820	5820	5820	0
214	20231227	152500	717739690	5820	5820	5820	5820	0
215	20231227	152400	717739690	5820	5820	5820	5820	0
216	20231227	152300	717739690	5820	5820	5820	5820	0
217	20231227	152200	717739690	5820	5820	5820	5820	0
218	20231227	152100	717739690	5820	5820	5820	5820	0
219	20231227	152000	717739690	5820	5820	5820	5820	0
220	20231227	151900	717739690	5820	5820	5820	5820	339
221	20231227	151800	715766710	5820	5820	5820	5820	58
222	20231227	151700	715429150	5810	5820	5820	5810	1721
223	20231227	151600	705412940	5820	5820	5820	5820	254
224	20231227	151500	703934660	5820	5820	5820	5820	3
225	20231227	151400	703917200	5820	5820	5820	5820	28
226	20231227	151300	703754240	5810	5820	5820	5810	80
227	20231227	151200	703289240	5820	5820	5820	5820	0
228	20231227	151100	703289240	5820	5820	5820	5820	0
229	20231227	151000	703289240	5820	5820	5820	5820	0
230	20231227	150900	703289240	5820	5810	5820	5810	607
231	20231227	150800	699762550	5810	5800	5810	5800	599
232	20231227	150700	696286320	5810	5810	5810	5810	0
233	20231227	150600	696286320	5810	5810	5810	5810	721
234	20231227	150500	692097310	5820	5820	5820	5820	0
235	20231227	150400	692097310	5820	5820	5820	5820	0
236	20231227	150300	692097310	5820	5810	5820	5810	107
237	20231227	150200	691475570	5820	5810	5820	5810	4
238	20231227	150100	691452300	5820	5810	5820	5810	196
239	20231227	150000	690313120	5810	5820	5820	5810	56
240	20231227	145900	689987690	5820	5820	5820	5820	0
241	20231227	145800	689987690	5820	5810	5820	5810	466
242	20231227	145700	687280140	5810	5810	5810	5810	8
243	20231227	145600	687233660	5810	5810	5810	5810	9
244	20231227	145500	687181370	5800	5800	5800	5800	1001
245	20231227	145400	681375570	5800	5800	5800	5790	1461
246	20231227	145300	672903460	5800	5800	5800	5800	0
247	20231227	145200	672903460	5800	5800	5800	5800	0
248	20231227	145100	672903460	5800	5800	5800	5800	33
249	20231227	145000	672712060	5810	5810	5810	5810	0
250	20231227	144900	672712060	5810	5810	5810	5810	0
251	20231227	144800	672712060	5810	5810	5810	5810	1
252	20231227	144700	672706250	5800	5800	5800	5800	2000
253	20231227	144600	661106250	5800	5800	5800	5800	18
254	20231227	144500	661001850	5800	5800	5800	5800	27
255	20231227	144400	660845250	5800	5800	5800	5800	1
256	20231227	144300	660839450	5800	5800	5800	5800	100
257	20231227	144200	660259450	5800	5800	5800	5800	0
258	20231227	144100	660259450	5800	5800	5800	5800	0
259	20231227	144000	660259450	5800	5800	5800	5800	0
260	20231227	143900	660259450	5800	5800	5800	5800	209
261	20231227	143800	659047250	5810	5810	5810	5810	25
262	20231227	143700	658902000	5810	5810	5810	5810	79
263	20231227	143600	658443010	5810	5810	5810	5810	1
264	20231227	143500	658437200	5800	5800	5800	5800	0
265	20231227	143400	658437200	5800	5800	5800	5800	43
266	20231227	143300	658187800	5800	5800	5800	5800	482
267	20231227	143200	655392200	5800	5800	5800	5800	27
268	20231227	143100	655235600	5810	5810	5810	5810	2
269	20231227	143000	655223980	5810	5810	5810	5810	20
270	20231227	142900	655107780	5820	5820	5820	5820	171
271	20231227	142800	654112560	5820	5820	5820	5820	5
272	20231227	142700	654083460	5820	5820	5820	5820	1
273	20231227	142600	654077640	5820	5820	5820	5820	4
274	20231227	142500	654054360	5810	5810	5810	5810	12
275	20231227	142400	653984640	5820	5820	5820	5820	8
276	20231227	142300	653938080	5820	5810	5820	5810	396
277	20231227	142200	651637310	5810	5810	5810	5810	0
278	20231227	142100	651637310	5810	5810	5810	5800	407
279	20231227	142000	649272660	5810	5810	5810	5810	595
280	20231227	141900	645815710	5820	5810	5820	5810	406
281	20231227	141800	643456840	5810	5810	5810	5810	607
282	20231227	141700	639930170	5810	5810	5810	5810	27
283	20231227	141600	639773300	5810	5810	5810	5810	0
284	20231227	141500	639773300	5810	5810	5810	5810	18
285	20231227	141400	639668720	5820	5820	5820	5820	0
286	20231227	141300	639668720	5820	5820	5820	5820	0
287	20231227	141200	639668720	5820	5820	5820	5820	0
288	20231227	141100	639668720	5820	5820	5820	5820	1
289	20231227	141000	639662900	5820	5820	5820	5820	2
290	20231227	140900	639651260	5820	5820	5820	5820	204
291	20231227	140800	638463980	5810	5820	5820	5810	104
292	20231227	140700	637859700	5810	5820	5820	5810	40
293	20231227	140600	637626950	5820	5820	5820	5820	0
294	20231227	140500	637626950	5820	5810	5820	5810	141
295	20231227	140400	636807620	5800	5800	5800	5800	0
296	20231227	140300	636807620	5800	5800	5800	5800	1
297	20231227	140200	636801820	5800	5800	5800	5800	1
298	20231227	140100	636796020	5810	5810	5810	5810	0
299	20231227	140000	636796020	5810	5810	5810	5810	0
300	20231227	135900	636796020	5810	5810	5810	5810	813
301	20231227	135800	632072490	5820	5820	5820	5820	17
302	20231227	135700	631973550	5820	5820	5820	5820	5
303	20231227	135600	631944450	5820	5820	5820	5820	0
304	20231227	135500	631944450	5820	5820	5820	5820	1
305	20231227	135400	631938630	5820	5820	5820	5820	0
306	20231227	135300	631938630	5820	5820	5820	5820	0
307	20231227	135200	631938630	5820	5820	5820	5820	168
308	20231227	135100	630960870	5820	5820	5820	5820	0
309	20231227	135000	630960870	5820	5820	5820	5820	122
310	20231227	134900	630250830	5820	5820	5820	5820	22
311	20231227	134800	630122790	5820	5820	5820	5820	0
312	20231227	134700	630122790	5820	5820	5820	5820	583
313	20231227	134600	626729730	5820	5820	5820	5820	57
314	20231227	134500	626397990	5820	5820	5820	5820	0
315	20231227	134400	626397990	5820	5820	5820	5820	170
316	20231227	134300	625408590	5830	5830	5830	5830	0
317	20231227	134200	625408590	5830	5820	5830	5820	9421
318	20231227	134100	570557940	5820	5810	5820	5810	723
319	20231227	134000	566355080	5810	5810	5810	5810	0
320	20231227	133900	566355080	5810	5810	5810	5810	1145
321	20231227	133800	559702630	5810	5810	5810	5810	0
322	20231227	133700	559702630	5810	5810	5810	5810	9
323	20231227	133600	559650340	5800	5800	5800	5800	10
324	20231227	133500	559592340	5810	5810	5810	5810	0
325	20231227	133400	559592340	5810	5810	5810	5810	0
326	20231227	133300	559592340	5810	5810	5810	5810	0
327	20231227	133200	559592340	5810	5810	5810	5810	0
328	20231227	133100	559592340	5810	5810	5810	5810	100
329	20231227	133000	559011340	5810	5800	5810	5800	2109
330	20231227	132900	546766960	5810	5810	5810	5810	200
331	20231227	132800	545604960	5800	5800	5800	5800	0
332	20231227	132700	545604960	5800	5800	5800	5800	0
333	20231227	132600	545604960	5800	5800	5800	5800	0
334	20231227	132500	545604960	5800	5800	5800	5800	50
335	20231227	132400	545314960	5800	5800	5800	5800	52
336	20231227	132300	545013360	5790	5790	5790	5790	0
337	20231227	132200	545013360	5790	5790	5790	5790	27
338	20231227	132100	544857030	5810	5810	5810	5810	0
339	20231227	132000	544857030	5810	5810	5810	5810	0
340	20231227	131900	544857030	5810	5810	5810	5810	0
341	20231227	131800	544857030	5810	5810	5810	5810	0
342	20231227	131700	544857030	5810	5810	5810	5810	0
343	20231227	131600	544857030	5810	5810	5810	5810	1
344	20231227	131500	544851220	5790	5790	5790	5790	27
345	20231227	131400	544694890	5790	5810	5810	5790	1854
346	20231227	131300	533953510	5810	5810	5810	5810	4
347	20231227	131200	533930270	5810	5810	5810	5810	1
348	20231227	131100	533924460	5800	5800	5800	5800	0
349	20231227	131000	533924460	5800	5800	5800	5800	0
350	20231227	130900	533924460	5800	5800	5800	5800	0
351	20231227	130800	533924460	5800	5810	5810	5800	105
352	20231227	130700	533315410	5810	5810	5810	5810	0
353	20231227	130600	533315410	5810	5810	5810	5810	0
354	20231227	130500	533315410	5810	5810	5810	5800	56
355	20231227	130400	532990450	5800	5800	5800	5800	0
356	20231227	130300	532990450	5800	5800	5800	5800	462
357	20231227	130200	530310850	5800	5800	5800	5800	11
358	20231227	130100	530247050	5800	5800	5800	5800	2
359	20231227	130000	530235450	5800	5800	5800	5800	3
360	20231227	125900	530218050	5790	5790	5790	5790	67
361	20231227	125800	529830120	5790	5800	5800	5790	177
362	20231227	125700	528804460	5800	5810	5810	5800	1201
363	20231227	125600	521830650	5810	5810	5810	5810	50
364	20231227	125500	521540150	5810	5810	5810	5810	1
365	20231227	125400	521534340	5800	5800	5800	5800	0
366	20231227	125300	521534340	5800	5800	5800	5800	0
367	20231227	125200	521534340	5800	5800	5800	5800	236
368	20231227	125100	520165540	5800	5800	5800	5800	8
369	20231227	125000	520119140	5800	5800	5800	5800	0
370	20231227	124900	520119140	5800	5800	5800	5800	151
371	20231227	124800	519243340	5800	5800	5800	5800	0
372	20231227	124700	519243340	5800	5800	5800	5800	1
373	20231227	124600	519237540	5810	5810	5810	5810	0
374	20231227	124500	519237540	5810	5810	5810	5810	28
375	20231227	124400	519074860	5810	5810	5810	5810	0
376	20231227	124300	519074860	5810	5810	5810	5810	4
377	20231227	124200	519051620	5810	5810	5810	5810	223
378	20231227	124100	517755990	5810	5810	5810	5810	800
379	20231227	124000	513107990	5810	5800	5810	5800	979
380	20231227	123900	507421930	5790	5790	5790	5790	0
381	20231227	123800	507421930	5790	5790	5790	5790	0
382	20231227	123700	507421930	5790	5790	5790	5790	0
383	20231227	123600	507421930	5790	5790	5790	5790	0
384	20231227	123500	507421930	5790	5790	5790	5790	18
385	20231227	123400	507317710	5800	5800	5800	5800	0
386	20231227	123300	507317710	5800	5800	5800	5800	5
387	20231227	123200	507288710	5780	5780	5780	5780	0
388	20231227	123100	507288710	5780	5780	5780	5780	0
389	20231227	123000	507288710	5780	5780	5780	5780	150
390	20231227	122900	506421710	5800	5780	5800	5770	490
391	20231227	122800	503580650	5790	5800	5800	5790	306
392	20231227	122700	501805900	5800	5800	5800	5800	89
393	20231227	122600	501289700	5800	5800	5800	5800	124
394	20231227	122500	500570500	5800	5800	5800	5800	1
395	20231227	122400	500564700	5800	5800	5800	5800	0
396	20231227	122300	500564700	5800	5780	5800	5780	20
397	20231227	122200	500449060	5780	5780	5780	5780	1
398	20231227	122100	500443280	5770	5780	5780	5770	10
399	20231227	122000	500385530	5780	5780	5780	5780	101
400	20231227	121900	499801750	5780	5780	5780	5780	0
401	20231227	121800	499801750	5780	5780	5780	5780	1
402	20231227	121700	499795970	5770	5770	5770	5770	403
403	20231227	121600	497470660	5770	5770	5770	5770	13
404	20231227	121500	497395650	5780	5780	5780	5780	0
405	20231227	121400	497395650	5780	5780	5800	5780	549
406	20231227	121300	494222410	5780	5780	5780	5780	0
407	20231227	121200	494222410	5780	5780	5780	5780	0
408	20231227	121100	494222410	5780	5780	5780	5780	0
409	20231227	121000	494222410	5780	5780	5780	5780	21
410	20231227	120900	494101030	5780	5780	5780	5780	0
411	20231227	120800	494101030	5780	5780	5780	5780	20
412	20231227	120700	493985430	5800	5780	5800	5780	9
413	20231227	120600	493933250	5790	5790	5790	5790	0
414	20231227	120500	493933250	5790	5790	5790	5790	0
415	20231227	120400	493933250	5790	5790	5790	5790	2
416	20231227	120300	493921670	5800	5800	5800	5800	0
417	20231227	120200	493921670	5800	5800	5800	5800	0
418	20231227	120100	493921670	5800	5800	5800	5800	0
419	20231227	120000	493921670	5800	5800	5800	5800	0
420	20231227	115900	493921670	5800	5800	5800	5800	1
421	20231227	115800	493915870	5800	5790	5800	5790	3
422	20231227	115700	493898480	5780	5780	5780	5780	0
423	20231227	115600	493898480	5780	5780	5780	5780	11
424	20231227	115500	493834900	5770	5780	5780	5770	213
425	20231227	115400	492605420	5800	5800	5800	5800	14
426	20231227	115300	492524220	5790	5790	5790	5790	3
427	20231227	115200	492506850	5790	5790	5790	5790	6
428	20231227	115100	492472110	5800	5800	5800	5800	0
429	20231227	115000	492472110	5800	5800	5800	5800	0
430	20231227	114900	492472110	5800	5800	5800	5800	2
431	20231227	114800	492460510	5800	5800	5800	5800	175
432	20231227	114700	491445510	5800	5800	5800	5800	1
433	20231227	114600	491439710	5800	5800	5800	5800	1
434	20231227	114500	491433910	5780	5780	5780	5780	0
435	20231227	114400	491433910	5780	5800	5800	5780	4
436	20231227	114300	491410750	5780	5780	5780	5780	1618
437	20231227	114200	482058710	5780	5780	5780	5780	1026
438	20231227	114100	476128430	5780	5780	5780	5780	1000
439	20231227	114000	470348430	5780	5780	5780	5780	0
440	20231227	113900	470348430	5780	5780	5780	5780	0
441	20231227	113800	470348430	5780	5780	5780	5780	0
442	20231227	113700	470348430	5780	5780	5780	5780	27
443	20231227	113600	470192370	5800	5800	5800	5800	2
444	20231227	113500	470180770	5770	5780	5780	5770	2601
445	20231227	113400	455172250	5780	5780	5780	5780	180
446	20231227	113300	454131850	5800	5800	5800	5800	1
447	20231227	113200	454126050	5780	5780	5780	5780	0
448	20231227	113100	454126050	5780	5780	5780	5780	0
449	20231227	113000	454126050	5780	5780	5780	5780	151
450	20231227	112900	453253270	5800	5800	5800	5800	0
451	20231227	112800	453253270	5800	5800	5800	5800	18
452	20231227	112700	453148870	5800	5800	5800	5800	0
453	20231227	112600	453148870	5800	5800	5800	5800	52
454	20231227	112500	452847270	5790	5790	5800	5790	498
455	20231227	112400	449963840	5790	5790	5790	5790	539
456	20231227	112300	446843030	5790	5790	5790	5790	112
457	20231227	112200	446194550	5800	5800	5800	5800	0
458	20231227	112100	446194550	5800	5800	5800	5800	59
459	20231227	112000	445852350	5810	5810	5810	5810	1
460	20231227	111900	445846540	5810	5810	5810	5810	0
461	20231227	111800	445846540	5810	5810	5810	5810	3
462	20231227	111700	445829110	5800	5810	5810	5800	96
463	20231227	111600	445272300	5800	5800	5810	5800	1514
464	20231227	111500	436491080	5800	5800	5800	5800	0
465	20231227	111400	436491080	5800	5800	5800	5800	0
466	20231227	111300	436491080	5800	5800	5800	5800	1
467	20231227	111200	436485280	5800	5800	5800	5800	6
468	20231227	111100	436450480	5790	5790	5790	5790	792
469	20231227	111000	431864800	5790	5790	5790	5790	26
470	20231227	110900	431714260	5790	5790	5790	5790	0
471	20231227	110800	431714260	5790	5790	5790	5790	0
472	20231227	110700	431714260	5790	5790	5790	5790	10
473	20231227	110600	431656360	5770	5770	5770	5770	168
474	20231227	110500	430687000	5770	5770	5770	5770	20
475	20231227	110400	430571600	5770	5770	5770	5770	29
476	20231227	110300	430404270	5770	5770	5770	5770	1
477	20231227	110200	430398500	5760	5770	5770	5760	986
478	20231227	110100	424718180	5800	5800	5800	5800	1
479	20231227	110000	424712380	5770	5800	5800	5770	912
480	20231227	105900	419449980	5790	5790	5790	5790	969
481	20231227	105800	413839470	5770	5800	5800	5770	326
482	20231227	105700	411955850	5800	5780	5800	5780	302
483	20231227	105600	410210270	5760	5760	5760	5760	0
484	20231227	105500	410210270	5760	5760	5760	5760	20
485	20231227	105400	410095070	5750	5750	5750	5750	0
486	20231227	105300	410095070	5750	5750	5750	5750	0
487	20231227	105200	410095070	5750	5780	5800	5750	804
488	20231227	105100	405463100	5800	5780	5800	5780	116
489	20231227	105000	404791920	5800	5780	5800	5780	24
490	20231227	104900	404652800	5800	5800	5800	5800	0
491	20231227	104800	404652800	5800	5800	5800	5800	17
492	20231227	104700	404554200	5800	5780	5800	5780	21
493	20231227	104600	404432440	5800	5780	5800	5780	79
494	20231227	104500	403974420	5760	5770	5770	5760	1098
495	20231227	104400	397649040	5770	5750	5770	5750	181
496	20231227	104300	396608090	5760	5760	5760	5760	3748
497	20231227	104200	375019610	5760	5760	5760	5760	35
498	20231227	104100	374818010	5760	5760	5760	5760	0
499	20231227	104000	374818010	5760	5760	5760	5760	16
500	20231227	103900	374725850	5760	5770	5770	5760	196
501	20231227	103800	373595760	5770	5770	5770	5770	12
502	20231227	103700	373526520	5770	5770	5770	5760	1367
503	20231227	103600	365645490	5770	5770	5770	5770	0
504	20231227	103500	365645490	5770	5770	5770	5770	0
505	20231227	103400	365645490	5770	5770	5770	5770	5
506	20231227	103300	365616640	5790	5790	5790	5790	0
507	20231227	103200	365616640	5790	5790	5790	5790	0
508	20231227	103100	365616640	5790	5790	5790	5790	2
509	20231227	103000	365605060	5770	5770	5770	5770	780
510	20231227	102900	361104460	5780	5780	5780	5780	0
511	20231227	102800	361104460	5780	5780	5780	5780	0
512	20231227	102700	361104460	5780	5780	5780	5780	2
513	20231227	102600	361092900	5760	5750	5760	5750	174
514	20231227	102500	360091600	5750	5740	5750	5740	1091
515	20231227	102400	353829230	5740	5730	5740	5730	7112
516	20231227	102300	313017340	5730	5740	5740	5730	1527
517	20231227	102200	304267530	5740	5740	5740	5730	527
518	20231227	102100	301244250	5730	5740	5740	5730	104
519	20231227	102000	300647470	5740	5740	5740	5730	577
520	20231227	101900	297336370	5730	5740	5740	5730	324
521	20231227	101800	295476880	5740	5740	5740	5740	682
522	20231227	101700	291562200	5750	5750	5750	5750	153
523	20231227	101600	290682450	5740	5740	5740	5740	355
524	20231227	101500	288644750	5740	5750	5750	5740	3728
525	20231227	101400	267245980	5750	5750	5750	5740	145
526	20231227	101300	266412630	5750	5750	5750	5740	937
527	20231227	101200	261025320	5760	5760	5760	5760	10
528	20231227	101100	260967720	5770	5750	5770	5740	3652
529	20231227	101000	239964930	5750	5750	5750	5750	850
530	20231227	100900	235077430	5760	5750	5770	5750	833
531	20231227	100800	230285380	5750	5760	5770	5750	1191
532	20231227	100700	223428360	5760	5780	5780	5750	9184
533	20231227	100600	170429740	5790	5790	5790	5790	160
534	20231227	100500	169503340	5790	5790	5790	5790	209
535	20231227	100400	168293230	5790	5790	5790	5790	225
536	20231227	100300	166990480	5800	5820	5820	5800	3
537	20231227	100200	166973050	5820	5800	5820	5800	75
538	20231227	100100	166538030	5800	5800	5800	5800	0
539	20231227	100000	166538030	5800	5800	5800	5800	1
540	20231227	095900	166532230	5800	5790	5800	5790	1067
541	20231227	095800	160354290	5790	5790	5790	5790	23
542	20231227	095700	160221120	5790	5790	5790	5790	80
543	20231227	095600	159757920	5790	5790	5790	5790	0
544	20231227	095500	159757920	5790	5790	5790	5790	170
545	20231227	095400	158773620	5800	5790	5800	5790	71
546	20231227	095300	158362430	5790	5800	5800	5790	101
547	20231227	095200	157777630	5780	5800	5820	5780	442
548	20231227	095100	155219070	5800	5800	5800	5780	405
549	20231227	095000	152874920	5800	5800	5800	5800	49
550	20231227	094900	152590720	5780	5780	5780	5780	0
551	20231227	094800	152590720	5780	5790	5790	5780	1683
552	20231227	094700	142846420	5790	5790	5790	5790	10
553	20231227	094600	142788520	5790	5790	5790	5790	501
554	20231227	094500	139887730	5790	5820	5820	5790	5002
555	20231227	094400	110876020	5820	5820	5820	5820	3
556	20231227	094300	110858560	5820	5810	5820	5810	52
557	20231227	094200	110556420	5820	5820	5820	5820	0
558	20231227	094100	110556420	5820	5820	5820	5810	371
559	20231227	094000	108398900	5810	5800	5810	5800	167
560	20231227	093900	107429400	5800	5810	5810	5800	127
561	20231227	093800	106691600	5800	5810	5810	5800	2383
562	20231227	093700	92846960	5810	5810	5810	5810	0
563	20231227	093600	92846960	5810	5830	5830	5810	4
564	20231227	093500	92823660	5830	5830	5830	5830	52
565	20231227	093400	92520500	5830	5830	5830	5830	0
566	20231227	093300	92520500	5830	5830	5830	5830	50
567	20231227	093200	92229000	5830	5810	5830	5810	21
568	20231227	093100	92106970	5830	5810	5830	5810	352
569	20231227	093000	90061810	5830	5830	5830	5830	11
570	20231227	092900	89997680	5830	5830	5830	5830	10
571	20231227	092800	89939380	5830	5820	5830	5820	1011
572	20231227	092700	84055350	5820	5820	5820	5820	0
573	20231227	092600	84055350	5820	5830	5830	5820	8
574	20231227	092500	84008750	5810	5820	5820	5810	1402
575	20231227	092400	75863090	5820	5830	5830	5820	128
576	20231227	092300	75118110	5820	5820	5820	5820	1
577	20231227	092200	75112290	5830	5830	5830	5830	100
578	20231227	092100	74529290	5830	5830	5830	5830	1
579	20231227	092000	74523460	5810	5810	5810	5810	0
580	20231227	091900	74523460	5810	5810	5810	5810	150
581	20231227	091800	73651960	5840	5820	5840	5820	1372
582	20231227	091700	65665220	5820	5830	5840	5820	713
583	20231227	091600	61509160	5830	5830	5830	5820	76
584	20231227	091500	61066130	5850	5850	5850	5850	1
585	20231227	091400	61060280	5850	5850	5850	5850	1
586	20231227	091300	61054430	5860	5860	5860	5860	0
587	20231227	091200	61054430	5860	5850	5860	5850	31
588	20231227	091100	60873030	5830	5850	5850	5830	1373
589	20231227	091000	52865220	5850	5840	5850	5830	1370
590	20231227	090900	44852100	5830	5830	5830	5830	50
591	20231227	090800	44560600	5830	5840	5840	5830	58
592	20231227	090700	44222060	5850	5840	5850	5840	16
593	20231227	090600	44128480	5840	5840	5840	5840	0
594	20231227	090500	44128480	5840	5840	5840	5840	299
595	20231227	090400	42382320	5860	5860	5860	5860	0
596	20231227	090300	42382320	5860	5860	5860	5860	0
597	20231227	090200	42382320	5860	5840	5860	5840	835
598	20231227	090100	37505530	5840	5820	5860	5820	964
599	20231227	090000	31892930	5830	5810	5830	5810	5483