KissMeData/013570/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185700	878051090	5880	5880	5880	5880	1598
3	20231221	185600	878051090	5880	5880	5880	5880	0
4	20231221	185500	878051090	5880	5880	5880	5880	0
5	20231221	185400	878051090	5880	5880	5880	5880	0
6	20231221	185300	878051090	5880	5880	5880	5880	0
7	20231221	185200	878051090	5880	5880	5880	5880	0
8	20231221	185100	878051090	5880	5880	5880	5880	0
9	20231221	185000	878051090	5880	5880	5880	5880	0
10	20231221	184900	878051090	5880	5880	5880	5880	0
11	20231221	184800	878051090	5880	5880	5880	5880	0
12	20231221	184700	878051090	5880	5880	5880	5880	0
13	20231221	184600	878051090	5880	5880	5880	5880	0
14	20231221	184500	878051090	5880	5880	5880	5880	0
15	20231221	184400	878051090	5880	5880	5880	5880	0
16	20231221	184300	878051090	5880	5880	5880	5880	0
17	20231221	184200	878051090	5880	5880	5880	5880	0
18	20231221	184100	878051090	5880	5880	5880	5880	0
19	20231221	184000	878051090	5880	5880	5880	5880	0
20	20231221	183900	878051090	5880	5880	5880	5880	0
21	20231221	183800	878051090	5880	5880	5880	5880	0
22	20231221	183700	878051090	5880	5880	5880	5880	0
23	20231221	183600	878051090	5880	5880	5880	5880	0
24	20231221	183500	878051090	5880	5880	5880	5880	0
25	20231221	183400	878051090	5880	5880	5880	5880	0
26	20231221	183300	878051090	5880	5880	5880	5880	0
27	20231221	183200	878051090	5880	5880	5880	5880	0
28	20231221	183100	878051090	5880	5880	5880	5880	0
29	20231221	183000	878051090	5880	5880	5880	5880	0
30	20231221	182900	878051090	5880	5880	5880	5880	0
31	20231221	182800	878051090	5880	5880	5880	5880	0
32	20231221	182700	878051090	5880	5880	5880	5880	1598
33	20231221	182600	878051090	5880	5880	5880	5880	0
34	20231221	182500	878051090	5880	5880	5880	5880	0
35	20231221	182400	878051090	5880	5880	5880	5880	0
36	20231221	182300	878051090	5880	5880	5880	5880	0
37	20231221	182200	878051090	5880	5880	5880	5880	0
38	20231221	182100	878051090	5880	5880	5880	5880	0
39	20231221	182000	878051090	5880	5880	5880	5880	0
40	20231221	181900	878051090	5880	5880	5880	5880	0
41	20231221	181800	878051090	5880	5880	5880	5880	0
42	20231221	181700	878051090	5880	5880	5880	5880	0
43	20231221	181600	878051090	5880	5880	5880	5880	0
44	20231221	181500	878051090	5880	5880	5880	5880	0
45	20231221	181400	878051090	5880	5880	5880	5880	0
46	20231221	181300	878051090	5880	5880	5880	5880	0
47	20231221	181200	878051090	5880	5880	5880	5880	0
48	20231221	181100	878051090	5880	5880	5880	5880	0
49	20231221	181000	878051090	5880	5880	5880	5880	0
50	20231221	180900	878051090	5880	5880	5880	5880	0
51	20231221	180800	878051090	5880	5880	5880	5880	0
52	20231221	180700	878051090	5880	5880	5880	5880	0
53	20231221	180600	878051090	5880	5880	5880	5880	0
54	20231221	180500	878051090	5880	5880	5880	5880	0
55	20231221	180400	878051090	5880	5880	5880	5880	0
56	20231221	180300	878051090	5880	5880	5880	5880	0
57	20231221	180200	878051090	5880	5880	5880	5880	0
58	20231221	180100	878051090	5880	5880	5880	5880	0
59	20231221	180000	878051090	5880	5880	5880	5880	0
60	20231221	175900	878051090	5880	5880	5880	5880	0
61	20231221	175800	878051090	5880	5880	5880	5880	0
62	20231221	175700	878051090	5880	5880	5880	5880	1598
63	20231221	175600	878051090	5880	5880	5880	5880	0
64	20231221	175500	878051090	5880	5880	5880	5880	0
65	20231221	175400	878051090	5880	5880	5880	5880	0
66	20231221	175300	878051090	5880	5880	5880	5880	0
67	20231221	175200	878051090	5880	5880	5880	5880	0
68	20231221	175100	878051090	5880	5880	5880	5880	0
69	20231221	175000	878051090	5880	5880	5880	5880	0
70	20231221	174900	878051090	5880	5880	5880	5880	0
71	20231221	174800	878051090	5880	5880	5880	5880	0
72	20231221	174700	878051090	5880	5880	5880	5880	0
73	20231221	174600	878051090	5880	5880	5880	5880	0
74	20231221	174500	878051090	5880	5880	5880	5880	0
75	20231221	174400	878051090	5880	5880	5880	5880	0
76	20231221	174300	878051090	5880	5880	5880	5880	0
77	20231221	174200	878051090	5880	5880	5880	5880	0
78	20231221	174100	878051090	5880	5880	5880	5880	0
79	20231221	174000	878051090	5880	5880	5880	5880	0
80	20231221	173900	878051090	5880	5880	5880	5880	0
81	20231221	173800	878051090	5880	5880	5880	5880	0
82	20231221	173700	878051090	5880	5880	5880	5880	0
83	20231221	173600	878051090	5880	5880	5880	5880	0
84	20231221	173500	878051090	5880	5880	5880	5880	0
85	20231221	173400	878051090	5880	5880	5880	5880	0
86	20231221	173300	878051090	5880	5880	5880	5880	0
87	20231221	173200	878051090	5880	5880	5880	5880	0
88	20231221	173100	878051090	5880	5880	5880	5880	0
89	20231221	173000	878051090	5880	5880	5880	5880	0
90	20231221	172900	878051090	5880	5880	5880	5880	0
91	20231221	172800	878051090	5880	5880	5880	5880	0
92	20231221	172700	878051090	5880	5880	5880	5880	1598
93	20231221	172600	878051090	5880	5880	5880	5880	0
94	20231221	172500	878051090	5880	5880	5880	5880	0
95	20231221	172400	878051090	5880	5880	5880	5880	0
96	20231221	172300	878051090	5880	5880	5880	5880	0
97	20231221	172200	878051090	5880	5880	5880	5880	0
98	20231221	172100	878051090	5880	5880	5880	5880	0
99	20231221	172000	878051090	5880	5880	5880	5880	0
100	20231221	171900	878051090	5880	5880	5880	5880	0
101	20231221	171800	878051090	5880	5880	5880	5880	0
102	20231221	171700	878051090	5880	5880	5880	5880	0
103	20231221	171600	878051090	5880	5880	5880	5880	0
104	20231221	171500	878051090	5880	5880	5880	5880	0
105	20231221	171400	878051090	5880	5880	5880	5880	0
106	20231221	171300	878051090	5880	5880	5880	5880	0
107	20231221	171200	878051090	5880	5880	5880	5880	0
108	20231221	171100	878051090	5880	5880	5880	5880	0
109	20231221	171000	878051090	5880	5880	5880	5880	0
110	20231221	170900	878051090	5880	5880	5880	5880	0
111	20231221	170800	878051090	5880	5880	5880	5880	0
112	20231221	170700	878051090	5880	5880	5880	5880	0
113	20231221	170600	878051090	5880	5880	5880	5880	0
114	20231221	170500	878051090	5880	5880	5880	5880	0
115	20231221	170400	878051090	5880	5880	5880	5880	0
116	20231221	170300	878051090	5880	5880	5880	5880	0
117	20231221	170200	878051090	5880	5880	5880	5880	0
118	20231221	170100	878051090	5880	5880	5880	5880	0
119	20231221	170000	878051090	5880	5880	5880	5880	0
120	20231221	165900	878051090	5880	5880	5880	5880	0
121	20231221	165800	878051090	5880	5880	5880	5880	0
122	20231221	165700	878051090	5880	5880	5880	5880	1598
123	20231221	165600	878051090	5880	5880	5880	5880	0
124	20231221	165500	878051090	5880	5880	5880	5880	0
125	20231221	165400	878051090	5880	5880	5880	5880	0
126	20231221	165300	878051090	5880	5880	5880	5880	0
127	20231221	165200	878051090	5880	5880	5880	5880	0
128	20231221	165100	878051090	5880	5880	5880	5880	0
129	20231221	165000	878051090	5880	5880	5880	5880	0
130	20231221	164900	878051090	5880	5880	5880	5880	0
131	20231221	164800	878051090	5880	5880	5880	5880	0
132	20231221	164700	878051090	5880	5880	5880	5880	0
133	20231221	164600	878051090	5880	5880	5880	5880	0
134	20231221	164500	878051090	5880	5880	5880	5880	0
135	20231221	164400	878051090	5880	5880	5880	5880	0
136	20231221	164300	878051090	5880	5880	5880	5880	0
137	20231221	164200	878051090	5880	5880	5880	5880	0
138	20231221	164100	878051090	5880	5880	5880	5880	0
139	20231221	164000	878051090	5880	5880	5880	5880	0
140	20231221	163900	878051090	5880	5880	5880	5880	0
141	20231221	163800	878051090	5880	5880	5880	5880	0
142	20231221	163700	878051090	5880	5880	5880	5880	0
143	20231221	163600	878051090	5880	5880	5880	5880	0
144	20231221	163500	878051090	5880	5880	5880	5880	0
145	20231221	163400	878051090	5880	5880	5880	5880	0
146	20231221	163300	878051090	5880	5880	5880	5880	0
147	20231221	163200	878051090	5880	5880	5880	5880	0
148	20231221	163100	878051090	5880	5880	5880	5880	0
149	20231221	163000	878051090	5880	5880	5880	5880	0
150	20231221	162900	878051090	5880	5880	5880	5880	0
151	20231221	162800	878051090	5880	5880	5880	5880	0
152	20231221	162700	878051090	5880	5880	5880	5880	1598
153	20231221	162600	878051090	5880	5880	5880	5880	0
154	20231221	162500	878051090	5880	5880	5880	5880	0
155	20231221	162400	878051090	5880	5880	5880	5880	0
156	20231221	162300	878051090	5880	5880	5880	5880	0
157	20231221	162200	878051090	5880	5880	5880	5880	0
158	20231221	162100	878051090	5880	5880	5880	5880	0
159	20231221	162000	878051090	5880	5880	5880	5880	0
160	20231221	161900	878051090	5880	5880	5880	5880	0
161	20231221	161800	878051090	5880	5880	5880	5880	0
162	20231221	161700	878051090	5880	5880	5880	5880	0
163	20231221	161600	878051090	5880	5880	5880	5880	0
164	20231221	161500	878051090	5880	5880	5880	5880	0
165	20231221	161400	878051090	5880	5880	5880	5880	0
166	20231221	161300	878051090	5880	5880	5880	5880	0
167	20231221	161200	878051090	5880	5880	5880	5880	0
168	20231221	161100	878051090	5880	5880	5880	5880	0
169	20231221	161000	878051090	5880	5880	5880	5880	0
170	20231221	160900	878051090	5880	5880	5880	5880	0
171	20231221	160800	878051090	5880	5880	5880	5880	0
172	20231221	160700	878051090	5880	5880	5880	5880	0
173	20231221	160600	878051090	5880	5880	5880	5880	0
174	20231221	160500	878051090	5880	5880	5880	5880	0
175	20231221	160400	878051090	5880	5880	5880	5880	0
176	20231221	160300	878051090	5880	5880	5880	5880	0
177	20231221	160200	878051090	5880	5880	5880	5880	0
178	20231221	160100	878051090	5880	5880	5880	5880	0
179	20231221	160000	878051090	5880	5880	5880	5880	0
180	20231221	155900	878051090	5880	5880	5880	5880	0
181	20231221	155800	878051090	5880	5880	5880	5880	0
182	20231221	155700	878051090	5880	5880	5880	5880	1598
183	20231221	155600	878051090	5880	5880	5880	5880	0
184	20231221	155500	878051090	5880	5880	5880	5880	0
185	20231221	155400	878051090	5880	5880	5880	5880	0
186	20231221	155300	878051090	5880	5880	5880	5880	0
187	20231221	155200	878051090	5880	5880	5880	5880	0
188	20231221	155100	878051090	5880	5880	5880	5880	0
189	20231221	155000	878051090	5880	5880	5880	5880	0
190	20231221	154900	878051090	5880	5880	5880	5880	0
191	20231221	154800	878051090	5880	5880	5880	5880	0
192	20231221	154700	878051090	5880	5880	5880	5880	0
193	20231221	154600	878051090	5880	5880	5880	5880	0
194	20231221	154500	878051090	5880	5880	5880	5880	0
195	20231221	154400	878051090	5880	5880	5880	5880	0
196	20231221	154300	878051090	5880	5880	5880	5880	0
197	20231221	154200	878051090	5880	5880	5880	5880	0
198	20231221	154100	878051090	5880	5880	5880	5880	0
199	20231221	154000	878051090	5880	5880	5880	5880	0
200	20231221	153900	878051090	5880	5880	5880	5880	0
201	20231221	153800	878051090	5880	5880	5880	5880	0
202	20231221	153700	878051090	5880	5880	5880	5880	0
203	20231221	153600	878051090	5880	5880	5880	5880	0
204	20231221	153500	878051090	5880	5880	5880	5880	0
205	20231221	153400	878051090	5880	5880	5880	5880	0
206	20231221	153300	878051090	5880	5880	5880	5880	0
207	20231221	153200	878051090	5880	5880	5880	5880	0
208	20231221	153100	878051090	5880	5880	5880	5880	0
209	20231221	153000	878051090	5880	5880	5880	5880	1598
210	20231221	152900	868654850	5900	5900	5900	5900	0
211	20231221	152800	868654850	5900	5900	5900	5900	0
212	20231221	152700	868654850	5900	5900	5900	5900	0
213	20231221	152600	868654850	5900	5900	5900	5900	0
214	20231221	152500	868654850	5900	5900	5900	5900	0
215	20231221	152400	868654850	5900	5900	5900	5900	0
216	20231221	152300	868654850	5900	5900	5900	5900	0
217	20231221	152200	868654850	5900	5900	5900	5900	0
218	20231221	152100	868654850	5900	5900	5900	5900	0
219	20231221	152000	868654850	5900	5900	5900	5900	0
220	20231221	151900	868654850	5900	5890	5900	5890	204
221	20231221	151800	867453250	5900	5900	5900	5900	293
222	20231221	151700	865724550	5890	5890	5900	5890	137
223	20231221	151600	864917610	5910	5890	5910	5890	50
224	20231221	151500	864622410	5890	5890	5900	5890	10
225	20231221	151400	864563500	5900	5890	5900	5890	159
226	20231221	151300	863626980	5890	5890	5890	5890	215
227	20231221	151200	862360630	5890	5890	5890	5890	8
228	20231221	151100	862313510	5890	5890	5890	5890	26
229	20231221	151000	862160370	5890	5890	5900	5890	244
230	20231221	150900	860722960	5890	5880	5890	5880	449
231	20231221	150800	858082180	5890	5890	5890	5890	81
232	20231221	150700	857605090	5890	5890	5890	5890	8
233	20231221	150600	857557970	5890	5890	5890	5890	8
234	20231221	150500	857510850	5890	5890	5890	5890	208
235	20231221	150400	856285730	5890	5910	5910	5890	9
236	20231221	150300	856232700	5890	5890	5890	5890	8
237	20231221	150200	856185580	5910	5890	5910	5890	50
238	20231221	150100	855890380	5890	5900	5900	5890	9
239	20231221	150000	855837360	5890	5890	5890	5890	1009
240	20231221	145900	849894350	5900	5900	5900	5900	1
241	20231221	145800	849888450	5890	5890	5890	5890	368
242	20231221	145700	847720930	5890	5900	5920	5890	1708
243	20231221	145600	837615050	5880	5880	5880	5880	11
244	20231221	145500	837550370	5880	5880	5880	5880	18
245	20231221	145400	837444530	5880	5880	5880	5880	2155
246	20231221	145300	824773130	5880	5890	5890	5880	51
247	20231221	145200	824472760	5890	5880	5890	5880	139
248	20231221	145100	823654130	5880	5890	5890	5880	23
249	20231221	145000	823518750	5890	5890	5890	5890	23
250	20231221	144900	823383280	5890	5890	5890	5890	8
251	20231221	144800	823336160	5880	5880	5880	5880	9
252	20231221	144700	823283240	5880	5880	5880	5880	1211
253	20231221	144600	816162560	5880	5910	5910	5880	15
254	20231221	144500	816074210	5910	5900	5910	5890	6445
255	20231221	144400	778082140	5900	5910	5910	5900	135
256	20231221	144300	777284390	5910	5910	5910	5910	147
257	20231221	144200	776415620	5910	5920	5920	5910	751
258	20231221	144100	771977180	5920	5930	5930	5920	197
259	20231221	144000	770810870	5920	5910	5920	5910	3816
260	20231221	143900	748220210	5900	5900	5900	5900	9
261	20231221	143800	748167110	5900	5900	5900	5900	182
262	20231221	143700	747093310	5910	5910	5910	5910	2
263	20231221	143600	747081490	5910	5920	5920	5910	25
264	20231221	143500	746933580	5900	5900	5920	5900	142
265	20231221	143400	746095740	5900	5910	5920	5900	16
266	20231221	143300	746001210	5900	5900	5900	5900	17
267	20231221	143200	745900910	5900	5900	5900	5900	2381
268	20231221	143100	731853010	5900	5900	5900	5900	8
269	20231221	143000	731805810	5920	5900	5920	5900	560
270	20231221	142900	728501780	5900	5900	5900	5900	715
271	20231221	142800	724283280	5910	5910	5910	5910	169
272	20231221	142700	723284490	5910	5910	5910	5910	9
273	20231221	142600	723231300	5910	5910	5910	5910	8
274	20231221	142500	723184020	5910	5910	5910	5910	8
275	20231221	142400	723136740	5910	5910	5910	5910	9
276	20231221	142300	723083550	5910	5910	5910	5910	18
277	20231221	142200	722977170	5910	5910	5910	5910	8
278	20231221	142100	722929890	5910	5910	5910	5910	208
279	20231221	142000	721700610	5910	5920	5930	5910	12
280	20231221	141900	721629640	5920	5910	5920	5910	14
281	20231221	141800	721546770	5920	5920	5920	5920	11
282	20231221	141700	721481650	5910	5920	5920	5910	28
283	20231221	141600	721315970	5920	5920	5920	5910	50
284	20231221	141500	721020050	5910	5920	5920	5910	143
285	20231221	141400	720173570	5910	5920	5920	5910	21
286	20231221	141300	720049330	5910	5920	5920	5910	19
287	20231221	141200	719936940	5910	5910	5910	5910	57
288	20231221	141100	719600070	5910	5910	5910	5910	108
289	20231221	141000	718961790	5910	5910	5910	5910	59
290	20231221	140900	718613100	5910	5910	5910	5910	8
291	20231221	140800	718565820	5930	5920	5930	5910	138
292	20231221	140700	717747840	5920	5920	5920	5920	40
293	20231221	140600	717511040	5930	5920	5930	5920	1472
294	20231221	140500	708791680	5920	5920	5920	5910	70
295	20231221	140400	708377360	5920	5920	5920	5910	62
296	20231221	140300	708010400	5920	5910	5920	5890	4051
297	20231221	140200	684034320	5910	5910	5910	5890	216
298	20231221	140100	682757920	5910	5910	5910	5890	60
299	20231221	140000	682403480	5890	5890	5890	5890	8
300	20231221	135900	682356360	5910	5910	5910	5890	24
301	20231221	135800	682214680	5910	5890	5910	5890	30
302	20231221	135700	682037540	5910	5910	5910	5890	18
303	20231221	135600	681931320	5890	5910	5910	5890	18
304	20231221	135500	681825100	5890	5910	5910	5890	272
305	20231221	135400	680219990	5900	5910	5910	5900	73
306	20231221	135300	679788640	5900	5910	5910	5900	68
307	20231221	135200	679386840	5910	5900	5910	5900	349
308	20231221	135100	677327730	5900	5900	5900	5890	753
309	20231221	135000	672885110	5900	5880	5900	5880	198
310	20231221	134900	671718870	5900	5880	5900	5880	211
311	20231221	134800	670476150	5880	5880	5880	5880	8
312	20231221	134700	670429110	5880	5880	5880	5880	18
313	20231221	134600	670323270	5880	5880	5880	5880	8
314	20231221	134500	670276230	5880	5880	5880	5880	8
315	20231221	134400	670229190	5880	5880	5880	5880	8
316	20231221	134300	670182150	5880	5870	5880	5870	713
317	20231221	134200	665989790	5870	5870	5870	5870	8
318	20231221	134100	665942830	5880	5880	5880	5870	277
319	20231221	134000	664316150	5880	5890	5890	5880	108
320	20231221	133900	663680110	5880	5880	5880	5880	9
321	20231221	133800	663627190	5880	5880	5880	5880	8
322	20231221	133700	663580150	5870	5870	5870	5870	8
323	20231221	133600	663533190	5870	5880	5880	5870	10
324	20231221	133500	663474470	5880	5880	5880	5880	100
325	20231221	133400	662886470	5870	5860	5870	5860	818
326	20231221	133300	658084890	5860	5870	5870	5860	7032
327	20231221	133200	616844170	5870	5870	5870	5870	8
328	20231221	133100	616797210	5870	5870	5870	5870	8
329	20231221	133000	616750250	5880	5880	5880	5880	1234
330	20231221	132900	609494330	5880	5880	5880	5880	8
331	20231221	132800	609447290	5880	5880	5880	5880	17
332	20231221	132700	609347330	5880	5880	5880	5880	8
333	20231221	132600	609300290	5890	5880	5890	5880	619
334	20231221	132500	605660460	5890	5880	5890	5880	28
335	20231221	132400	605495620	5880	5880	5880	5880	8
336	20231221	132300	605448580	5880	5880	5880	5880	20
337	20231221	132200	605330980	5880	5880	5880	5880	24
338	20231221	132100	605189860	5890	5890	5890	5890	107
339	20231221	132000	604559630	5890	5890	5890	5890	1
340	20231221	131900	604553740	5890	5890	5890	5890	1
341	20231221	131800	604547850	5890	5890	5890	5890	51
342	20231221	131700	604247460	5890	5890	5890	5890	1
343	20231221	131600	604241570	5880	5900	5900	5880	2
344	20231221	131500	604229790	5880	5880	5880	5880	24
345	20231221	131400	604088670	5880	5880	5880	5880	0
346	20231221	131300	604088670	5880	5880	5880	5880	0
347	20231221	131200	604088670	5880	5880	5880	5880	0
348	20231221	131100	604088670	5880	5880	5880	5880	0
349	20231221	131000	604088670	5880	5880	5880	5880	2
350	20231221	130900	604076910	5880	5880	5880	5880	100
351	20231221	130800	603488910	5880	5890	5890	5880	25
352	20231221	130700	603341900	5880	5880	5880	5880	0
353	20231221	130600	603341900	5880	5880	5880	5880	1
354	20231221	130500	603336020	5880	5880	5880	5880	0
355	20231221	130400	603336020	5880	5880	5880	5880	0
356	20231221	130300	603336020	5880	5880	5880	5880	0
357	20231221	130200	603336020	5880	5890	5890	5880	3500
358	20231221	130100	582752930	5890	5890	5890	5890	0
359	20231221	130000	582752930	5890	5890	5890	5890	400
360	20231221	125900	580396930	5900	5890	5900	5890	351
361	20231221	125800	578329460	5890	5890	5890	5890	0
362	20231221	125700	578329460	5890	5890	5890	5890	130
363	20231221	125600	577563760	5900	5900	5900	5900	0
364	20231221	125500	577563760	5900	5890	5900	5890	25
365	20231221	125400	577416370	5900	5900	5900	5900	7
366	20231221	125300	577375070	5890	5890	5890	5890	0
367	20231221	125200	577375070	5890	5890	5890	5890	63
368	20231221	125100	577004000	5890	5890	5890	5890	1510
369	20231221	125000	568110100	5900	5900	5900	5900	56
370	20231221	124900	567779700	5900	5900	5900	5900	0
371	20231221	124800	567779700	5900	5900	5900	5900	2
372	20231221	124700	567767900	5900	5900	5900	5900	919
373	20231221	124600	562345800	5900	5900	5900	5900	24
374	20231221	124500	562204200	5910	5910	5910	5910	0
375	20231221	124400	562204200	5910	5910	5910	5910	5
376	20231221	124300	562174650	5910	5910	5910	5910	0
377	20231221	124200	562174650	5910	5910	5910	5910	56
378	20231221	124100	561843690	5910	5910	5910	5910	55
379	20231221	124000	561518640	5900	5910	5910	5900	51
380	20231221	123900	561217730	5910	5910	5910	5910	51
381	20231221	123800	560916320	5910	5910	5910	5910	170
382	20231221	123700	559911620	5910	5910	5910	5910	50
383	20231221	123600	559616120	5910	5910	5910	5910	31
384	20231221	123500	559432910	5900	5900	5900	5900	0
385	20231221	123400	559432910	5900	5910	5910	5900	94
386	20231221	123300	558877610	5910	5910	5910	5910	0
387	20231221	123200	558877610	5910	5910	5910	5910	1
388	20231221	123100	558871700	5910	5910	5910	5910	0
389	20231221	123000	558871700	5910	5910	5910	5910	21
390	20231221	122900	558747590	5900	5900	5900	5900	0
391	20231221	122800	558747590	5900	5900	5900	5900	0
392	20231221	122700	558747590	5900	5900	5900	5900	0
393	20231221	122600	558747590	5900	5900	5900	5900	0
394	20231221	122500	558747590	5900	5900	5900	5900	0
395	20231221	122400	558747590	5900	5900	5900	5900	405
396	20231221	122300	556358090	5900	5900	5900	5900	10
397	20231221	122200	556299090	5890	5890	5890	5890	0
398	20231221	122100	556299090	5890	5890	5890	5890	24
399	20231221	122000	556157730	5890	5890	5890	5890	20
400	20231221	121900	556039930	5900	5900	5900	5900	165
401	20231221	121800	555066430	5900	5900	5900	5900	50
402	20231221	121700	554771430	5900	5900	5900	5900	0
403	20231221	121600	554771430	5900	5900	5900	5900	0
404	20231221	121500	554771430	5900	5900	5900	5900	218
405	20231221	121400	553485230	5900	5900	5900	5900	26
406	20231221	121300	553331830	5900	5900	5900	5900	0
407	20231221	121200	553331830	5900	5900	5900	5900	1
408	20231221	121100	553325930	5900	5900	5900	5900	0
409	20231221	121000	553325930	5900	5900	5900	5900	0
410	20231221	120900	553325930	5900	5900	5900	5900	0
411	20231221	120800	553325930	5900	5900	5900	5900	334
412	20231221	120700	551355330	5910	5910	5910	5910	0
413	20231221	120600	551355330	5910	5910	5910	5910	0
414	20231221	120500	551355330	5910	5910	5910	5910	0
415	20231221	120400	551355330	5910	5910	5910	5910	0
416	20231221	120300	551355330	5910	5910	5910	5910	0
417	20231221	120200	551355330	5910	5910	5910	5910	12
418	20231221	120100	551284410	5910	5910	5910	5910	42
419	20231221	120000	551036190	5900	5900	5900	5900	0
420	20231221	115900	551036190	5900	5900	5900	5900	81
421	20231221	115800	550558290	5910	5910	5910	5910	0
422	20231221	115700	550558290	5910	5910	5910	5910	0
423	20231221	115600	550558290	5910	5910	5910	5910	0
424	20231221	115500	550558290	5910	5900	5910	5900	105
425	20231221	115400	549937990	5910	5910	5910	5910	10
426	20231221	115300	549878890	5910	5910	5910	5910	25
427	20231221	115200	549731140	5910	5910	5910	5910	0
428	20231221	115100	549731140	5910	5910	5910	5910	30
429	20231221	115000	549553840	5910	5910	5910	5910	0
430	20231221	114900	549553840	5910	5910	5910	5910	0
431	20231221	114800	549553840	5910	5910	5910	5910	64
432	20231221	114700	549175600	5900	5900	5900	5900	0
433	20231221	114600	549175600	5900	5900	5900	5900	28
434	20231221	114500	549010400	5900	5900	5900	5900	0
435	20231221	114400	549010400	5900	5900	5900	5900	0
436	20231221	114300	549010400	5900	5900	5900	5900	142
437	20231221	114200	548172600	5900	5900	5900	5900	0
438	20231221	114100	548172600	5900	5900	5900	5900	538
439	20231221	114000	544998400	5910	5910	5910	5910	102
440	20231221	113900	544395580	5900	5900	5900	5900	341
441	20231221	113800	542383680	5900	5900	5900	5900	904
442	20231221	113700	537050080	5900	5900	5900	5900	0
443	20231221	113600	537050080	5900	5900	5900	5900	0
444	20231221	113500	537050080	5900	5910	5910	5900	25
445	20231221	113400	536902570	5900	5900	5900	5900	6
446	20231221	113300	536867170	5900	5900	5900	5900	0
447	20231221	113200	536867170	5900	5900	5900	5900	0
448	20231221	113100	536867170	5900	5900	5900	5900	4
449	20231221	113000	536843570	5900	5900	5900	5900	0
450	20231221	112900	536843570	5900	5900	5900	5900	0
451	20231221	112800	536843570	5900	5900	5900	5900	0
452	20231221	112700	536843570	5900	5900	5900	5900	0
453	20231221	112600	536843570	5900	5900	5900	5900	959
454	20231221	112500	531185470	5890	5890	5890	5890	400
455	20231221	112400	528829470	5890	5890	5890	5890	0
456	20231221	112300	528829470	5890	5890	5890	5890	0
457	20231221	112200	528829470	5890	5890	5890	5890	0
458	20231221	112100	528829470	5890	5890	5890	5890	2955
459	20231221	112000	511424520	5890	5890	5890	5890	0
460	20231221	111900	511424520	5890	5890	5890	5890	0
461	20231221	111800	511424520	5890	5890	5900	5890	35
462	20231221	111700	511218360	5900	5900	5900	5900	0
463	20231221	111600	511218360	5900	5890	5900	5890	102
464	20231221	111500	510617260	5890	5890	5890	5890	0
465	20231221	111400	510617260	5890	5890	5890	5890	0
466	20231221	111300	510617260	5890	5890	5890	5890	0
467	20231221	111200	510617260	5890	5890	5890	5890	3
468	20231221	111100	510599590	5890	5890	5890	5890	188
469	20231221	111000	509492270	5890	5890	5890	5890	0
470	20231221	110900	509492270	5890	5890	5890	5890	0
471	20231221	110800	509492270	5890	5900	5900	5890	2
472	20231221	110700	509480480	5880	5880	5880	5880	0
473	20231221	110600	509480480	5880	5880	5880	5880	0
474	20231221	110500	509480480	5880	5900	5900	5880	25
475	20231221	110400	509333460	5900	5880	5900	5880	101
476	20231221	110300	508737670	5880	5880	5880	5880	0
477	20231221	110200	508737670	5880	5880	5880	5880	0
478	20231221	110100	508737670	5880	5880	5880	5880	0
479	20231221	110000	508737670	5880	5880	5880	5880	56
480	20231221	105900	508408390	5890	5890	5890	5890	0
481	20231221	105800	508408390	5890	5890	5890	5890	130
482	20231221	105700	507642690	5870	5880	5880	5870	1824
483	20231221	105600	496929880	5880	5890	5890	5880	1070
484	20231221	105500	490628710	5890	5890	5890	5890	104
485	20231221	105400	490016150	5890	5890	5890	5880	2780
486	20231221	105300	473644750	5890	5890	5890	5890	100
487	20231221	105200	473055750	5890	5890	5890	5890	138
488	20231221	105100	472242930	5890	5890	5890	5890	124
489	20231221	105000	471512570	5900	5900	5900	5900	0
490	20231221	104900	471512570	5900	5900	5900	5900	52
491	20231221	104800	471205770	5880	5880	5880	5880	519
492	20231221	104700	468154050	5880	5890	5890	5880	1081
493	20231221	104600	461796490	5890	5890	5890	5890	286
494	20231221	104500	460111950	5880	5880	5880	5880	5
495	20231221	104400	460082550	5880	5880	5890	5880	1095
496	20231221	104300	453643930	5880	5880	5880	5880	3105
497	20231221	104200	435386530	5890	5890	5890	5890	39
498	20231221	104100	435156820	5890	5880	5890	5880	85
499	20231221	104000	434656410	5880	5880	5880	5880	102
500	20231221	103900	434056650	5880	5890	5890	5880	3817
501	20231221	103800	411607230	5910	5900	5910	5900	7
502	20231221	103700	411565910	5920	5920	5920	5920	1
503	20231221	103600	411559990	5890	5890	5890	5890	115
504	20231221	103500	410882640	5890	5900	5900	5890	709
505	20231221	103400	406699630	5890	5880	5890	5880	87
506	20231221	103300	406187700	5880	5890	5900	5880	5379
507	20231221	103200	374515990	5890	5900	5900	5890	104
508	20231221	103100	373903400	5900	5920	5920	5900	114
509	20231221	103000	373229950	5930	5930	5930	5930	5
510	20231221	102900	373200300	5930	5930	5930	5930	0
511	20231221	102800	373200300	5930	5930	5930	5930	669
512	20231221	102700	369233130	5940	5940	5940	5940	0
513	20231221	102600	369233130	5940	5910	5940	5910	40
514	20231221	102500	368995880	5910	5920	5920	5910	6
515	20231221	102400	368960410	5900	5900	5900	5900	40
516	20231221	102300	368724410	5930	5930	5940	5930	101
517	20231221	102200	368124540	5890	5890	5890	5890	32
518	20231221	102100	367936060	5900	5900	5900	5900	344
519	20231221	102000	365906460	5900	5900	5900	5900	0
520	20231221	101900	365906460	5900	5910	5910	5900	2995
521	20231221	101800	348234310	5910	5930	5930	5910	4664
522	20231221	101700	320631150	5940	5940	5940	5940	100
523	20231221	101600	320037150	5940	5940	5940	5940	389
524	20231221	101500	317726490	5940	5940	5940	5940	94
525	20231221	101400	317168130	5950	5940	5950	5940	54
526	20231221	101300	316847360	5940	5940	5940	5940	0
527	20231221	101200	316847360	5940	5940	5940	5940	0
528	20231221	101100	316847360	5940	5940	5940	5930	530
529	20231221	101000	313704160	5940	5950	5950	5940	272
530	20231221	100900	312088450	5950	5950	5950	5950	31
531	20231221	100800	311904000	5950	5970	5970	5950	87
532	20231221	100700	311386150	5970	5950	5970	5950	202
533	20231221	100600	310182180	5970	5960	5970	5960	21
534	20231221	100500	310057010	5950	5970	5970	5950	4729
535	20231221	100400	281872170	5970	5970	5970	5970	1809
536	20231221	100300	271072440	5960	5960	5970	5960	1571
537	20231221	100200	261708280	5960	5960	5960	5960	1
538	20231221	100100	261702320	5940	5950	5950	5940	1335
539	20231221	100000	253767420	5940	5940	5940	5940	813
540	20231221	095900	248938200	5930	5940	5940	5930	514
541	20231221	095800	245890150	5940	5950	5950	5940	130
542	20231221	095700	245117450	5940	5940	5940	5940	822
543	20231221	095600	240234770	5940	5940	5940	5940	0
544	20231221	095500	240234770	5940	5940	5940	5940	855
545	20231221	095400	235156070	5940	5940	5940	5940	101
546	20231221	095300	234556130	5940	5940	5940	5940	0
547	20231221	095200	234556130	5940	5940	5940	5940	0
548	20231221	095100	234556130	5940	5940	5950	5940	3896
549	20231221	095000	211404520	5940	5940	5940	5940	3
550	20231221	094900	211386700	5940	5940	5940	5940	614
551	20231221	094800	207739540	5950	5950	5950	5940	193
552	20231221	094700	206592690	5940	5940	5940	5940	796
553	20231221	094600	201864450	5940	5940	5940	5940	2
554	20231221	094500	201852570	5950	5950	5950	5950	1085
555	20231221	094400	195396820	5950	5950	5950	5950	81
556	20231221	094300	194914870	5950	5940	5950	5940	232
557	20231221	094200	193534580	5950	5950	5950	5950	109
558	20231221	094100	192886030	5930	5930	5930	5930	526
559	20231221	094000	189766850	5930	5940	5940	5930	1405
560	20231221	093900	181433800	5930	5930	5930	5930	50
561	20231221	093800	181137300	5930	5950	5950	5920	1235
562	20231221	093700	173801000	5950	5950	5950	5950	134
563	20231221	093600	173003700	5950	5960	5970	5950	1934
564	20231221	093500	161464750	5960	5940	5960	5940	2034
565	20231221	093400	149343760	5950	5950	5960	5950	1494
566	20231221	093300	140454450	5950	5960	5960	5950	53
567	20231221	093200	140139070	5960	5960	5970	5960	193
568	20231221	093100	138988390	5960	5940	5960	5940	3314
569	20231221	093000	119256840	5950	5950	5950	5950	171
570	20231221	092900	118239390	5950	5950	5950	5950	0
571	20231221	092800	118239390	5950	5930	5950	5930	2922
572	20231221	092700	100870500	5930	5930	5940	5930	1500
573	20231221	092600	91969000	5940	5940	5940	5930	499
574	20231221	092500	89006960	5950	5940	5950	5940	1740
575	20231221	092400	78661580	5930	5930	5930	5930	0
576	20231221	092300	78661580	5930	5930	5930	5930	126
577	20231221	092200	77914400	5930	5920	5940	5920	720
578	20231221	092100	73645990	5920	5910	5930	5910	636
579	20231221	092000	69883660	5910	5920	5930	5910	179
580	20231221	091900	68825600	5910	5920	5920	5910	350
581	20231221	091800	66753650	5910	5920	5930	5910	300
582	20231221	091700	64976690	5930	5920	5930	5910	546
583	20231221	091600	61745110	5920	5910	5920	5900	90
584	20231221	091500	61213510	5900	5910	5910	5900	9
585	20231221	091400	61160330	5910	5900	5910	5900	13
586	20231221	091300	61083620	5900	5900	5900	5900	562
587	20231221	091200	57767820	5900	5900	5900	5900	0
588	20231221	091100	57767820	5900	5900	5900	5890	1166
589	20231221	091000	50888470	5900	5890	5900	5890	449
590	20231221	090900	48242870	5890	5890	5890	5890	520
591	20231221	090800	45180070	5890	5910	5910	5890	40
592	20231221	090700	44944070	5890	5890	5910	5890	344
593	20231221	090600	42911540	5880	5870	5890	5870	756
594	20231221	090500	38464730	5870	5890	5890	5870	1076
595	20231221	090400	32136880	5880	5890	5890	5880	12
596	20231221	090300	32066240	5890	5880	5890	5880	1200
597	20231221	090200	24998810	5880	5860	5880	5860	1427
598	20231221	090100	16618840	5860	5860	5880	5860	970
599	20231221	090000	10933370	5860	5880	5880	5860	1861