KissMeData/013570/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185800	1630444590	5850	5850	5850	5850	1553
3	20231211	185700	1630444590	5850	5850	5850	5850	0
4	20231211	185600	1630444590	5850	5850	5850	5850	0
5	20231211	185500	1630444590	5850	5850	5850	5850	0
6	20231211	185400	1630444590	5850	5850	5850	5850	0
7	20231211	185300	1630444590	5850	5850	5850	5850	0
8	20231211	185200	1630444590	5850	5850	5850	5850	0
9	20231211	185100	1630444590	5850	5850	5850	5850	0
10	20231211	185000	1630444590	5850	5850	5850	5850	0
11	20231211	184900	1630444590	5850	5850	5850	5850	0
12	20231211	184800	1630444590	5850	5850	5850	5850	0
13	20231211	184700	1630444590	5850	5850	5850	5850	0
14	20231211	184600	1630444590	5850	5850	5850	5850	0
15	20231211	184500	1630444590	5850	5850	5850	5850	0
16	20231211	184400	1630444590	5850	5850	5850	5850	0
17	20231211	184300	1630444590	5850	5850	5850	5850	0
18	20231211	184200	1630444590	5850	5850	5850	5850	0
19	20231211	184100	1630444590	5850	5850	5850	5850	0
20	20231211	184000	1630444590	5850	5850	5850	5850	0
21	20231211	183900	1630444590	5850	5850	5850	5850	0
22	20231211	183800	1630444590	5850	5850	5850	5850	0
23	20231211	183700	1630444590	5850	5850	5850	5850	0
24	20231211	183600	1630444590	5850	5850	5850	5850	0
25	20231211	183500	1630444590	5850	5850	5850	5850	0
26	20231211	183400	1630444590	5850	5850	5850	5850	0
27	20231211	183300	1630444590	5850	5850	5850	5850	0
28	20231211	183200	1630444590	5850	5850	5850	5850	0
29	20231211	183100	1630444590	5850	5850	5850	5850	0
30	20231211	183000	1630444590	5850	5850	5850	5850	0
31	20231211	182900	1630444590	5850	5850	5850	5850	0
32	20231211	182800	1630444590	5850	5850	5850	5850	1553
33	20231211	182700	1630444590	5850	5850	5850	5850	0
34	20231211	182600	1630444590	5850	5850	5850	5850	0
35	20231211	182500	1630444590	5850	5850	5850	5850	0
36	20231211	182400	1630444590	5850	5850	5850	5850	0
37	20231211	182300	1630444590	5850	5850	5850	5850	0
38	20231211	182200	1630444590	5850	5850	5850	5850	0
39	20231211	182100	1630444590	5850	5850	5850	5850	0
40	20231211	182000	1630444590	5850	5850	5850	5850	0
41	20231211	181900	1630444590	5850	5850	5850	5850	0
42	20231211	181800	1630444590	5850	5850	5850	5850	0
43	20231211	181700	1630444590	5850	5850	5850	5850	0
44	20231211	181600	1630444590	5850	5850	5850	5850	0
45	20231211	181500	1630444590	5850	5850	5850	5850	0
46	20231211	181400	1630444590	5850	5850	5850	5850	0
47	20231211	181300	1630444590	5850	5850	5850	5850	0
48	20231211	181200	1630444590	5850	5850	5850	5850	0
49	20231211	181100	1630444590	5850	5850	5850	5850	0
50	20231211	181000	1630444590	5850	5850	5850	5850	0
51	20231211	180900	1630444590	5850	5850	5850	5850	0
52	20231211	180800	1630444590	5850	5850	5850	5850	0
53	20231211	180700	1630444590	5850	5850	5850	5850	0
54	20231211	180600	1630444590	5850	5850	5850	5850	0
55	20231211	180500	1630444590	5850	5850	5850	5850	0
56	20231211	180400	1630444590	5850	5850	5850	5850	0
57	20231211	180300	1630444590	5850	5850	5850	5850	0
58	20231211	180200	1630444590	5850	5850	5850	5850	0
59	20231211	180100	1630444590	5850	5850	5850	5850	0
60	20231211	180000	1630444590	5850	5850	5850	5850	0
61	20231211	175900	1630444590	5850	5850	5850	5850	0
62	20231211	175800	1630444590	5850	5850	5850	5850	1553
63	20231211	175700	1630444590	5850	5850	5850	5850	0
64	20231211	175600	1630444590	5850	5850	5850	5850	0
65	20231211	175500	1630444590	5850	5850	5850	5850	0
66	20231211	175400	1630444590	5850	5850	5850	5850	0
67	20231211	175300	1630444590	5850	5850	5850	5850	0
68	20231211	175200	1630444590	5850	5850	5850	5850	0
69	20231211	175100	1630444590	5850	5850	5850	5850	0
70	20231211	175000	1630444590	5850	5850	5850	5850	0
71	20231211	174900	1630444590	5850	5850	5850	5850	0
72	20231211	174800	1630444590	5850	5850	5850	5850	0
73	20231211	174700	1630444590	5850	5850	5850	5850	0
74	20231211	174600	1630444590	5850	5850	5850	5850	0
75	20231211	174500	1630444590	5850	5850	5850	5850	0
76	20231211	174400	1630444590	5850	5850	5850	5850	0
77	20231211	174300	1630444590	5850	5850	5850	5850	0
78	20231211	174200	1630444590	5850	5850	5850	5850	0
79	20231211	174100	1630444590	5850	5850	5850	5850	0
80	20231211	174000	1630444590	5850	5850	5850	5850	0
81	20231211	173900	1630444590	5850	5850	5850	5850	0
82	20231211	173800	1630444590	5850	5850	5850	5850	0
83	20231211	173700	1630444590	5850	5850	5850	5850	0
84	20231211	173600	1630444590	5850	5850	5850	5850	0
85	20231211	173500	1630444590	5850	5850	5850	5850	0
86	20231211	173400	1630444590	5850	5850	5850	5850	0
87	20231211	173300	1630444590	5850	5850	5850	5850	0
88	20231211	173200	1630444590	5850	5850	5850	5850	0
89	20231211	173100	1630444590	5850	5850	5850	5850	0
90	20231211	173000	1630444590	5850	5850	5850	5850	0
91	20231211	172900	1630444590	5850	5850	5850	5850	0
92	20231211	172800	1630444590	5850	5850	5850	5850	1553
93	20231211	172700	1630444590	5850	5850	5850	5850	0
94	20231211	172600	1630444590	5850	5850	5850	5850	0
95	20231211	172500	1630444590	5850	5850	5850	5850	0
96	20231211	172400	1630444590	5850	5850	5850	5850	0
97	20231211	172300	1630444590	5850	5850	5850	5850	0
98	20231211	172200	1630444590	5850	5850	5850	5850	0
99	20231211	172100	1630444590	5850	5850	5850	5850	0
100	20231211	172000	1630444590	5850	5850	5850	5850	0
101	20231211	171900	1630444590	5850	5850	5850	5850	0
102	20231211	171800	1630444590	5850	5850	5850	5850	0
103	20231211	171700	1630444590	5850	5850	5850	5850	0
104	20231211	171600	1630444590	5850	5850	5850	5850	0
105	20231211	171500	1630444590	5850	5850	5850	5850	0
106	20231211	171400	1630444590	5850	5850	5850	5850	0
107	20231211	171300	1630444590	5850	5850	5850	5850	0
108	20231211	171200	1630444590	5850	5850	5850	5850	0
109	20231211	171100	1630444590	5850	5850	5850	5850	0
110	20231211	171000	1630444590	5850	5850	5850	5850	0
111	20231211	170900	1630444590	5850	5850	5850	5850	0
112	20231211	170800	1630444590	5850	5850	5850	5850	0
113	20231211	170700	1630444590	5850	5850	5850	5850	0
114	20231211	170600	1630444590	5850	5850	5850	5850	0
115	20231211	170500	1630444590	5850	5850	5850	5850	0
116	20231211	170400	1630444590	5850	5850	5850	5850	0
117	20231211	170300	1630444590	5850	5850	5850	5850	0
118	20231211	170200	1630444590	5850	5850	5850	5850	0
119	20231211	170100	1630444590	5850	5850	5850	5850	0
120	20231211	170000	1630444590	5850	5850	5850	5850	0
121	20231211	165900	1630444590	5850	5850	5850	5850	0
122	20231211	165800	1630444590	5850	5850	5850	5850	1553
123	20231211	165700	1630444590	5850	5850	5850	5850	0
124	20231211	165600	1630444590	5850	5850	5850	5850	0
125	20231211	165500	1630444590	5850	5850	5850	5850	0
126	20231211	165400	1630444590	5850	5850	5850	5850	0
127	20231211	165300	1630444590	5850	5850	5850	5850	0
128	20231211	165200	1630444590	5850	5850	5850	5850	0
129	20231211	165100	1630444590	5850	5850	5850	5850	0
130	20231211	165000	1630444590	5850	5850	5850	5850	0
131	20231211	164900	1630444590	5850	5850	5850	5850	0
132	20231211	164800	1630444590	5850	5850	5850	5850	0
133	20231211	164700	1630444590	5850	5850	5850	5850	0
134	20231211	164600	1630444590	5850	5850	5850	5850	0
135	20231211	164500	1630444590	5850	5850	5850	5850	0
136	20231211	164400	1630444590	5850	5850	5850	5850	0
137	20231211	164300	1630444590	5850	5850	5850	5850	0
138	20231211	164200	1630444590	5850	5850	5850	5850	0
139	20231211	164100	1630444590	5850	5850	5850	5850	0
140	20231211	164000	1630444590	5850	5850	5850	5850	0
141	20231211	163900	1630444590	5850	5850	5850	5850	0
142	20231211	163800	1630444590	5850	5850	5850	5850	0
143	20231211	163700	1630444590	5850	5850	5850	5850	0
144	20231211	163600	1630444590	5850	5850	5850	5850	0
145	20231211	163500	1630444590	5850	5850	5850	5850	0
146	20231211	163400	1630444590	5850	5850	5850	5850	0
147	20231211	163300	1630444590	5850	5850	5850	5850	0
148	20231211	163200	1630444590	5850	5850	5850	5850	0
149	20231211	163100	1630444590	5850	5850	5850	5850	0
150	20231211	163000	1630444590	5850	5850	5850	5850	0
151	20231211	162900	1630444590	5850	5850	5850	5850	0
152	20231211	162800	1630444590	5850	5850	5850	5850	1553
153	20231211	162700	1630444590	5850	5850	5850	5850	0
154	20231211	162600	1630444590	5850	5850	5850	5850	0
155	20231211	162500	1630444590	5850	5850	5850	5850	0
156	20231211	162400	1630444590	5850	5850	5850	5850	0
157	20231211	162300	1630444590	5850	5850	5850	5850	0
158	20231211	162200	1630444590	5850	5850	5850	5850	0
159	20231211	162100	1630444590	5850	5850	5850	5850	0
160	20231211	162000	1630444590	5850	5850	5850	5850	0
161	20231211	161900	1630444590	5850	5850	5850	5850	0
162	20231211	161800	1630444590	5850	5850	5850	5850	0
163	20231211	161700	1630444590	5850	5850	5850	5850	0
164	20231211	161600	1630444590	5850	5850	5850	5850	0
165	20231211	161500	1630444590	5850	5850	5850	5850	0
166	20231211	161400	1630444590	5850	5850	5850	5850	0
167	20231211	161300	1630444590	5850	5850	5850	5850	0
168	20231211	161200	1630444590	5850	5850	5850	5850	0
169	20231211	161100	1630444590	5850	5850	5850	5850	0
170	20231211	161000	1630444590	5850	5850	5850	5850	0
171	20231211	160900	1630444590	5850	5850	5850	5850	0
172	20231211	160800	1630444590	5850	5850	5850	5850	0
173	20231211	160700	1630444590	5850	5850	5850	5850	0
174	20231211	160600	1630444590	5850	5850	5850	5850	0
175	20231211	160500	1630444590	5850	5850	5850	5850	0
176	20231211	160400	1630444590	5850	5850	5850	5850	0
177	20231211	160300	1630444590	5850	5850	5850	5850	0
178	20231211	160200	1630444590	5850	5850	5850	5850	0
179	20231211	160100	1630444590	5850	5850	5850	5850	0
180	20231211	160000	1630444590	5850	5850	5850	5850	0
181	20231211	155900	1630444590	5850	5850	5850	5850	0
182	20231211	155800	1630444590	5850	5850	5850	5850	1553
183	20231211	155700	1630444590	5850	5850	5850	5850	0
184	20231211	155600	1630444590	5850	5850	5850	5850	0
185	20231211	155500	1630444590	5850	5850	5850	5850	0
186	20231211	155400	1630444590	5850	5850	5850	5850	0
187	20231211	155300	1630444590	5850	5850	5850	5850	0
188	20231211	155200	1630444590	5850	5850	5850	5850	0
189	20231211	155100	1630444590	5850	5850	5850	5850	0
190	20231211	155000	1630444590	5850	5850	5850	5850	0
191	20231211	154900	1630444590	5850	5850	5850	5850	0
192	20231211	154800	1630444590	5850	5850	5850	5850	0
193	20231211	154700	1630444590	5850	5850	5850	5850	0
194	20231211	154600	1630444590	5850	5850	5850	5850	0
195	20231211	154500	1630444590	5850	5850	5850	5850	0
196	20231211	154400	1630444590	5850	5850	5850	5850	0
197	20231211	154300	1630444590	5850	5850	5850	5850	0
198	20231211	154200	1630444590	5850	5850	5850	5850	0
199	20231211	154100	1630444590	5850	5850	5850	5850	0
200	20231211	154000	1630444590	5850	5850	5850	5850	0
201	20231211	153900	1630444590	5850	5850	5850	5850	0
202	20231211	153800	1630444590	5850	5850	5850	5850	0
203	20231211	153700	1630444590	5850	5850	5850	5850	0
204	20231211	153600	1630444590	5850	5850	5850	5850	0
205	20231211	153500	1630444590	5850	5850	5850	5850	0
206	20231211	153400	1630444590	5850	5850	5850	5850	0
207	20231211	153300	1630444590	5850	5850	5850	5850	0
208	20231211	153200	1630444590	5850	5850	5850	5850	0
209	20231211	153100	1630444590	5850	5850	5850	5850	0
210	20231211	153000	1630444590	5850	5850	5850	5850	1553
211	20231211	152900	1621359540	5850	5850	5850	5850	0
212	20231211	152800	1621359540	5850	5850	5850	5850	0
213	20231211	152700	1621359540	5850	5850	5850	5850	0
214	20231211	152600	1621359540	5850	5850	5850	5850	0
215	20231211	152500	1621359540	5850	5850	5850	5850	0
216	20231211	152400	1621359540	5850	5850	5850	5850	0
217	20231211	152300	1621359540	5850	5850	5850	5850	0
218	20231211	152200	1621359540	5850	5850	5850	5850	0
219	20231211	152100	1621359540	5850	5850	5850	5850	0
220	20231211	152000	1621359540	5850	5850	5850	5850	0
221	20231211	151900	1621359540	5850	5840	5850	5840	96
222	20231211	151800	1620798220	5850	5840	5850	5840	1227
223	20231211	151700	1613621460	5840	5830	5840	5830	145
224	20231211	151600	1612775020	5840	5820	5840	5820	301
225	20231211	151500	1611019590	5830	5830	5830	5830	5
226	20231211	151400	1610990440	5820	5830	5830	5820	914
227	20231211	151300	1605670910	5820	5830	5830	5820	347
228	20231211	151200	1603648290	5830	5830	5830	5830	6
229	20231211	151100	1603613310	5830	5820	5830	5820	40
230	20231211	151000	1603380470	5830	5830	5830	5820	263
231	20231211	150900	1601847780	5840	5830	5840	5820	22
232	20231211	150800	1601719530	5830	5850	5850	5830	2
233	20231211	150700	1601707850	5850	5850	5850	5830	2104
234	20231211	150600	1589438460	5840	5840	5840	5840	200
235	20231211	150500	1588270460	5850	5840	5850	5840	4
236	20231211	150400	1588247090	5840	5840	5840	5840	88
237	20231211	150300	1587733170	5850	5850	5850	5850	3
238	20231211	150200	1587715620	5850	5850	5850	5850	1
239	20231211	150100	1587709770	5850	5840	5850	5840	35
240	20231211	150000	1587505320	5840	5840	5840	5840	0
241	20231211	145900	1587505320	5840	5840	5850	5840	246
242	20231211	145800	1586068670	5850	5840	5850	5840	106
243	20231211	145700	1585449570	5850	5850	5850	5850	88
244	20231211	145600	1584934770	5860	5850	5860	5850	615
245	20231211	145500	1581335620	5850	5840	5850	5840	4
246	20231211	145400	1581312230	5850	5850	5850	5850	100
247	20231211	145300	1580727230	5850	5850	5850	5840	34
248	20231211	145200	1580528400	5850	5850	5850	5850	0
249	20231211	145100	1580528400	5850	5850	5850	5850	12
250	20231211	145000	1580458200	5850	5850	5850	5850	101
251	20231211	144900	1579867350	5850	5840	5850	5840	53
252	20231211	144800	1579557720	5840	5850	5850	5840	31
253	20231211	144700	1579376610	5850	5850	5850	5850	40
254	20231211	144600	1579142610	5850	5850	5850	5840	51
255	20231211	144500	1578844660	5850	5850	5850	5850	2
256	20231211	144400	1578832960	5850	5850	5850	5850	3
257	20231211	144300	1578815410	5850	5840	5850	5840	22
258	20231211	144200	1578686730	5850	5840	5850	5840	77
259	20231211	144100	1578236940	5840	5840	5840	5840	1
260	20231211	144000	1578231100	5850	5850	5850	5850	1
261	20231211	143900	1578225250	5850	5850	5850	5850	1
262	20231211	143800	1578219400	5840	5850	5850	5840	2
263	20231211	143700	1578207710	5840	5840	5850	5840	263
264	20231211	143600	1576670750	5840	5840	5840	5840	100
265	20231211	143500	1576086750	5850	5850	5850	5840	28
266	20231211	143400	1575923050	5850	5850	5850	5850	89
267	20231211	143300	1575402400	5850	5850	5850	5850	0
268	20231211	143200	1575402400	5850	5850	5850	5850	1
269	20231211	143100	1575396550	5850	5850	5850	5850	103
270	20231211	143000	1574794000	5850	5850	5850	5850	0
271	20231211	142900	1574794000	5850	5850	5850	5850	1
272	20231211	142800	1574788150	5850	5850	5850	5850	0
273	20231211	142700	1574788150	5850	5850	5850	5850	1
274	20231211	142600	1574782300	5850	5850	5850	5850	0
275	20231211	142500	1574782300	5850	5850	5850	5850	3
276	20231211	142400	1574764750	5850	5850	5850	5850	5
277	20231211	142300	1574735500	5850	5850	5850	5850	0
278	20231211	142200	1574735500	5850	5850	5850	5850	1
279	20231211	142100	1574729650	5860	5860	5860	5860	1
280	20231211	142000	1574723790	5830	5850	5850	5820	3000
281	20231211	141900	1557221780	5860	5860	5860	5860	11
282	20231211	141800	1557157320	5860	5860	5860	5860	3
283	20231211	141700	1557139740	5860	5860	5870	5860	2203
284	20231211	141600	1544230130	5860	5860	5860	5860	0
285	20231211	141500	1544230130	5860	5840	5860	5840	557
286	20231211	141400	1540971190	5840	5840	5840	5840	4
287	20231211	141300	1540947830	5840	5840	5840	5840	0
288	20231211	141200	1540947830	5840	5840	5840	5840	2
289	20231211	141100	1540936150	5840	5850	5850	5840	224
290	20231211	141000	1539627700	5850	5850	5850	5850	10
291	20231211	140900	1539569200	5850	5850	5850	5850	1
292	20231211	140800	1539563350	5850	5840	5850	5840	56
293	20231211	140700	1539236290	5850	5850	5850	5850	201
294	20231211	140600	1538060440	5840	5840	5840	5840	152
295	20231211	140500	1537172760	5840	5840	5850	5840	1864
296	20231211	140400	1526286990	5830	5830	5830	5830	18
297	20231211	140300	1526182050	5840	5840	5840	5830	27
298	20231211	140200	1526024620	5840	5840	5840	5840	2
299	20231211	140100	1526012940	5850	5850	5850	5850	0
300	20231211	140000	1526012940	5850	5850	5850	5850	802
301	20231211	135900	1521321240	5850	5840	5850	5840	815
302	20231211	135800	1516560490	5840	5840	5840	5830	124
303	20231211	135700	1515836430	5840	5830	5840	5830	21
304	20231211	135600	1515713890	5840	5840	5840	5840	2
305	20231211	135500	1515702210	5840	5820	5840	5820	102
306	20231211	135400	1515108530	5820	5820	5820	5820	728
307	20231211	135300	1510871570	5820	5840	5840	5820	18
308	20231211	135200	1510766610	5840	5830	5840	5820	918
309	20231211	135100	1505414570	5840	5840	5840	5840	15
310	20231211	135000	1505326970	5830	5830	5850	5830	121
311	20231211	134900	1504621520	5840	5830	5840	5830	1056
312	20231211	134800	1498457030	5830	5820	5830	5820	549
313	20231211	134700	1495261840	5820	5820	5820	5820	0
314	20231211	134600	1495261840	5820	5810	5820	5810	152
315	20231211	134500	1494378440	5810	5830	5830	5800	2898
316	20231211	134400	1477533550	5830	5830	5830	5830	1149
317	20231211	134300	1470834880	5830	5830	5830	5830	3
318	20231211	134200	1470817390	5840	5830	5840	5830	661
319	20231211	134100	1466963740	5840	5840	5840	5840	50
320	20231211	134000	1466671740	5850	5840	5850	5840	50
321	20231211	133900	1466379610	5850	5840	5850	5830	1066
322	20231211	133800	1460154170	5850	5840	5850	5840	153
323	20231211	133700	1459260620	5850	5840	5850	5840	51
324	20231211	133600	1458962770	5840	5840	5840	5840	2
325	20231211	133500	1458951090	5850	5850	5850	5850	1
326	20231211	133400	1458945240	5840	5840	5840	5840	66
327	20231211	133300	1458559800	5850	5850	5850	5850	0
328	20231211	133200	1458559800	5850	5850	5850	5850	4
329	20231211	133100	1458536400	5840	5840	5840	5840	50
330	20231211	133000	1458244400	5840	5850	5850	5840	140
331	20231211	132900	1457426500	5850	5840	5850	5840	41
332	20231211	132800	1457187010	5850	5850	5860	5850	145
333	20231211	132700	1456338750	5860	5860	5860	5860	1
334	20231211	132600	1456332890	5860	5860	5860	5860	0
335	20231211	132500	1456332890	5860	5860	5860	5860	5
336	20231211	132400	1456303590	5850	5850	5850	5850	65
337	20231211	132300	1455923340	5860	5860	5860	5860	336
338	20231211	132200	1453954380	5860	5860	5860	5860	58
339	20231211	132100	1453614500	5870	5880	5880	5870	845
340	20231211	132000	1448654250	5870	5880	5880	5870	23
341	20231211	131900	1448519040	5870	5880	5880	5870	233
342	20231211	131800	1447151300	5880	5880	5880	5880	2
343	20231211	131700	1447139540	5870	5880	5880	5870	871
344	20231211	131600	1442018110	5870	5870	5880	5870	462
345	20231211	131500	1439304500	5870	5870	5870	5870	11
346	20231211	131400	1439239930	5870	5870	5870	5870	105
347	20231211	131300	1438623580	5870	5870	5870	5870	110
348	20231211	131200	1437977880	5870	5870	5870	5870	4
349	20231211	131100	1437954400	5870	5870	5870	5870	0
350	20231211	131000	1437954400	5870	5850	5870	5850	361
351	20231211	130900	1435840840	5860	5860	5860	5860	1
352	20231211	130800	1435834980	5860	5860	5860	5860	0
353	20231211	130700	1435834980	5860	5860	5860	5860	10
354	20231211	130600	1435776380	5860	5860	5860	5860	3
355	20231211	130500	1435758800	5860	5860	5860	5860	1
356	20231211	130400	1435752940	5870	5870	5870	5870	0
357	20231211	130300	1435752940	5870	5870	5870	5870	109
358	20231211	130200	1435113110	5880	5880	5880	5880	26
359	20231211	130100	1434960230	5880	5860	5880	5850	2008
360	20231211	130000	1423170900	5850	5860	5860	5850	129
361	20231211	125900	1422416240	5860	5870	5870	5860	160
362	20231211	125800	1421478600	5870	5870	5870	5870	10
363	20231211	125700	1421419900	5870	5870	5870	5870	17
364	20231211	125600	1421320110	5870	5860	5870	5860	183
365	20231211	125500	1420247480	5870	5870	5870	5870	2
366	20231211	125400	1420235740	5870	5870	5870	5870	0
367	20231211	125300	1420235740	5870	5870	5870	5870	0
368	20231211	125200	1420235740	5870	5860	5870	5840	41
369	20231211	125100	1419995950	5860	5860	5860	5860	1160
370	20231211	125000	1413198350	5860	5860	5860	5860	0
371	20231211	124900	1413198350	5860	5860	5860	5860	1
372	20231211	124800	1413192490	5860	5860	5860	5850	56
373	20231211	124700	1412864780	5860	5860	5860	5860	9
374	20231211	124600	1412812040	5860	5860	5860	5860	21
375	20231211	124500	1412688980	5860	5860	5860	5860	35
376	20231211	124400	1412483880	5860	5860	5860	5860	21
377	20231211	124300	1412360820	5860	5860	5860	5860	0
378	20231211	124200	1412360820	5860	5860	5860	5860	7
379	20231211	124100	1412319800	5860	5840	5860	5840	472
380	20231211	124000	1409554500	5840	5860	5860	5840	47
381	20231211	123900	1409279260	5860	5860	5860	5860	25
382	20231211	123800	1409132760	5860	5860	5860	5860	2
383	20231211	123700	1409121040	5860	5860	5860	5860	0
384	20231211	123600	1409121040	5860	5860	5860	5860	0
385	20231211	123500	1409121040	5860	5860	5860	5860	201
386	20231211	123400	1407943180	5860	5860	5860	5860	0
387	20231211	123300	1407943180	5860	5860	5860	5860	3
388	20231211	123200	1407925600	5860	5860	5860	5830	16
389	20231211	123100	1407831990	5860	5870	5870	5860	16
390	20231211	123000	1407738210	5830	5830	5830	5830	1
391	20231211	122900	1407732380	5870	5870	5870	5860	306
392	20231211	122800	1405938710	5840	5870	5880	5840	525
393	20231211	122700	1402868430	5870	5840	5870	5840	3
394	20231211	122600	1402850850	5870	5870	5870	5870	10
395	20231211	122500	1402792150	5870	5870	5870	5870	15
396	20231211	122400	1402704100	5870	5870	5870	5870	412
397	20231211	122300	1400285660	5870	5840	5870	5840	76
398	20231211	122200	1399841520	5870	5870	5870	5870	287
399	20231211	122100	1398156830	5870	5870	5870	5870	10
400	20231211	122000	1398098130	5850	5850	5870	5850	487
401	20231211	121900	1395246700	5870	5860	5870	5850	111
402	20231211	121800	1394597030	5870	5870	5870	5870	15
403	20231211	121700	1394508980	5870	5850	5870	5850	41
404	20231211	121600	1394268910	5870	5870	5870	5870	0
405	20231211	121500	1394268910	5870	5870	5870	5870	1
406	20231211	121400	1394263040	5870	5870	5870	5860	310
407	20231211	121300	1392445340	5870	5870	5870	5860	267
408	20231211	121200	1390878680	5870	5870	5870	5870	1
409	20231211	121100	1390872810	5870	5870	5870	5860	241
410	20231211	121000	1389460140	5860	5860	5860	5860	33
411	20231211	120900	1389266760	5860	5860	5860	5860	28
412	20231211	120800	1389102680	5860	5860	5860	5860	95
413	20231211	120700	1388545980	5860	5860	5860	5860	8
414	20231211	120600	1388499100	5860	5860	5860	5860	0
415	20231211	120500	1388499100	5860	5860	5860	5860	3
416	20231211	120400	1388481520	5850	5850	5850	5850	400
417	20231211	120300	1386141520	5850	5860	5870	5850	720
418	20231211	120200	1381922640	5860	5860	5870	5860	405
419	20231211	120100	1379549330	5860	5860	5860	5860	97
420	20231211	120000	1378980910	5870	5860	5870	5850	2709
421	20231211	115900	1363107660	5870	5850	5870	5850	281
422	20231211	115800	1361463790	5860	5860	5860	5860	298
423	20231211	115700	1359717510	5870	5870	5870	5870	3
424	20231211	115600	1359699900	5870	5870	5870	5850	168
425	20231211	115500	1358716070	5870	5860	5870	5860	6
426	20231211	115400	1358680890	5870	5880	5880	5870	153
427	20231211	115300	1357782650	5880	5870	5880	5870	90
428	20231211	115200	1357254300	5860	5870	5880	5850	185
429	20231211	115100	1356171330	5860	5860	5860	5860	37
430	20231211	115000	1355954510	5860	5860	5860	5860	0
431	20231211	114900	1355954510	5860	5860	5860	5860	319
432	20231211	114800	1354085170	5860	5860	5860	5860	2
433	20231211	114700	1354073450	5860	5860	5860	5860	4
434	20231211	114600	1354050010	5860	5860	5860	5860	0
435	20231211	114500	1354050010	5860	5860	5860	5860	101
436	20231211	114400	1353458150	5860	5870	5870	5860	2136
437	20231211	114300	1340931380	5880	5880	5880	5880	0
438	20231211	114200	1340931380	5880	5880	5880	5880	6
439	20231211	114100	1340896100	5880	5860	5880	5860	219
440	20231211	114000	1339612380	5880	5880	5880	5870	103
441	20231211	113900	1339006750	5860	5880	5880	5860	41
442	20231211	113800	1338766470	5860	5860	5860	5860	37
443	20231211	113700	1338549650	5880	5880	5880	5880	2
444	20231211	113600	1338537890	5860	5880	5880	5860	64
445	20231211	113500	1338161690	5880	5880	5880	5860	103
446	20231211	113400	1337558050	5880	5880	5880	5880	3
447	20231211	113300	1337540410	5880	5870	5880	5860	7
448	20231211	113200	1337499290	5880	5870	5880	5870	20
449	20231211	113100	1337381880	5860	5860	5860	5860	36
450	20231211	113000	1337170920	5880	5870	5880	5870	406
451	20231211	112900	1334786370	5870	5870	5870	5870	501
452	20231211	112800	1331845500	5860	5870	5870	5860	11
453	20231211	112700	1331781030	5870	5860	5870	5860	7
454	20231211	112600	1331739980	5870	5870	5870	5870	10
455	20231211	112500	1331681280	5870	5870	5870	5860	29
456	20231211	112400	1331511170	5870	5880	5880	5870	101
457	20231211	112300	1330918290	5870	5880	5880	5870	2515
458	20231211	112200	1316144960	5880	5870	5880	5870	820
459	20231211	112100	1311331520	5860	5860	5860	5860	143
460	20231211	112000	1310493540	5850	5850	5850	5850	2986
461	20231211	111900	1293025440	5850	5840	5850	5840	321
462	20231211	111800	1291150590	5840	5840	5840	5840	5
463	20231211	111700	1291121390	5840	5840	5850	5840	799
464	20231211	111600	1286455210	5840	5840	5840	5840	2000
465	20231211	111500	1274775210	5850	5850	5850	5850	5
466	20231211	111400	1274745960	5850	5850	5850	5850	3
467	20231211	111300	1274728410	5840	5840	5840	5840	1342
468	20231211	111200	1266891130	5840	5840	5840	5840	526
469	20231211	111100	1263819290	5830	5840	5840	5830	51
470	20231211	111000	1263521950	5830	5830	5830	5830	100
471	20231211	110900	1262938950	5840	5840	5840	5840	50
472	20231211	110800	1262646950	5840	5830	5840	5830	794
473	20231211	110700	1258017630	5830	5830	5840	5830	549
474	20231211	110600	1254816790	5830	5820	5830	5820	2417
475	20231211	110500	1240728580	5820	5810	5830	5810	172
476	20231211	110400	1239728520	5830	5830	5830	5830	171
477	20231211	110300	1238731590	5830	5830	5830	5830	0
478	20231211	110200	1238731590	5830	5830	5830	5830	1
479	20231211	110100	1238725760	5830	5830	5830	5830	5
480	20231211	110000	1238696610	5810	5810	5810	5810	0
481	20231211	105900	1238696610	5810	5820	5820	5810	1693
482	20231211	105800	1228857760	5830	5830	5830	5830	0
483	20231211	105700	1228857760	5830	5830	5830	5830	2
484	20231211	105600	1228846100	5820	5820	5830	5820	42
485	20231211	105500	1228601460	5830	5830	5830	5830	6
486	20231211	105400	1228566480	5820	5820	5820	5820	337
487	20231211	105300	1226605140	5820	5830	5830	5820	47
488	20231211	105200	1226331450	5840	5840	5840	5840	1
489	20231211	105100	1226325610	5830	5830	5830	5830	0
490	20231211	105000	1226325610	5830	5840	5840	5830	277
491	20231211	104900	1224710680	5850	5850	5850	5850	1
492	20231211	104800	1224704830	5850	5850	5850	5850	8
493	20231211	104700	1224658030	5850	5850	5850	5850	64
494	20231211	104600	1224283630	5850	5850	5850	5850	80
495	20231211	104500	1223815630	5850	5850	5850	5840	22
496	20231211	104400	1223687040	5840	5830	5840	5830	1261
497	20231211	104300	1216332750	5830	5830	5830	5830	2016
498	20231211	104200	1204579470	5840	5850	5850	5840	188
499	20231211	104100	1203481450	5850	5830	5860	5830	512
500	20231211	104000	1200491350	5860	5840	5860	5840	136
501	20231211	103900	1199695500	5830	5830	5840	5830	113
502	20231211	103800	1199036690	5820	5830	5840	5820	677
503	20231211	103700	1195088830	5830	5820	5830	5800	12410
504	20231211	103600	1123047720	5830	5820	5830	5810	51
505	20231211	103500	1122751380	5830	5820	5830	5810	1678
506	20231211	103400	1112979440	5830	5830	5830	5830	178
507	20231211	103300	1111941700	5830	5830	5830	5830	432
508	20231211	103200	1109423140	5840	5840	5840	5840	2
509	20231211	103100	1109411460	5850	5850	5850	5810	109
510	20231211	103000	1108778090	5810	5860	5860	5810	5025
511	20231211	102900	1079514680	5840	5850	5860	5840	1034
512	20231211	102800	1073470450	5860	5860	5860	5860	200
513	20231211	102700	1072298450	5860	5860	5860	5850	326
514	20231211	102600	1070391320	5850	5870	5870	5850	715
515	20231211	102500	1066207600	5870	5850	5870	5850	68
516	20231211	102400	1065809710	5870	5870	5870	5870	194
517	20231211	102300	1064670930	5870	5870	5870	5870	80
518	20231211	102200	1064201330	5870	5850	5870	5850	1263
519	20231211	102100	1056812760	5870	5860	5870	5850	474
520	20231211	102000	1054038800	5870	5860	5870	5860	51
521	20231211	101900	1053739930	5860	5860	5870	5860	175
522	20231211	101800	1052713880	5860	5870	5870	5860	732
523	20231211	101700	1048417220	5890	5890	5890	5870	82
524	20231211	101600	1047935340	5900	5900	5900	5900	200
525	20231211	101500	1046755340	5900	5900	5900	5870	1021
526	20231211	101400	1040742280	5900	5900	5910	5870	4162
527	20231211	101300	1016231670	5900	5900	5900	5890	1799
528	20231211	101200	1005619380	5900	5900	5900	5900	3485
529	20231211	101100	985057880	5890	5900	5900	5890	1977
530	20231211	101000	973396340	5890	5890	5900	5890	129
531	20231211	100900	972635900	5890	5880	5890	5880	610
532	20231211	100800	969043250	5880	5880	5900	5880	1507
533	20231211	100700	960165370	5880	5880	5900	5880	2011
534	20231211	100600	948329470	5890	5900	5900	5890	1202
535	20231211	100500	941246190	5900	5880	5910	5870	16951
536	20231211	100400	841224170	5880	5880	5880	5870	151
537	20231211	100300	840336300	5880	5870	5890	5860	2062
538	20231211	100200	828220300	5860	5850	5870	5850	391
539	20231211	100100	825928920	5860	5850	5860	5850	1237
540	20231211	100000	818683030	5850	5860	5870	5850	778
541	20231211	095900	814121170	5850	5840	5850	5840	909
542	20231211	095800	808804120	5850	5860	5870	5850	2728
543	20231211	095700	792814600	5860	5850	5860	5850	224
544	20231211	095600	791502460	5850	5860	5860	5850	577
545	20231211	095500	788126290	5870	5860	5870	5860	333
546	20231211	095400	786174880	5860	5860	5870	5860	330
547	20231211	095300	784241060	5870	5870	5870	5870	1
548	20231211	095200	784235190	5870	5880	5880	5860	4949
549	20231211	095100	755174660	5870	5880	5880	5870	6982
550	20231211	095000	714146410	5880	5860	5890	5860	9739
551	20231211	094900	656930210	5860	5830	5870	5830	5774
552	20231211	094800	623056450	5830	5830	5870	5820	17271
553	20231211	094700	521889230	5820	5820	5820	5820	586
554	20231211	094600	518478710	5810	5810	5830	5810	2279
555	20231211	094500	505215800	5800	5810	5820	5800	3655
556	20231211	094400	483961780	5800	5790	5800	5770	2625
557	20231211	094300	468741230	5780	5780	5780	5780	1843
558	20231211	094200	458088690	5790	5780	5790	5780	92
559	20231211	094100	457556910	5780	5790	5790	5780	431
560	20231211	094000	455062420	5780	5790	5790	5780	38
561	20231211	093900	454842730	5770	5790	5800	5770	573
562	20231211	093800	451527160	5790	5790	5790	5790	950
563	20231211	093700	446026660	5790	5790	5800	5780	694
564	20231211	093600	442006700	5790	5790	5800	5790	1575
565	20231211	093500	432887440	5790	5780	5790	5780	1561
566	20231211	093400	423864830	5780	5790	5790	5780	633
567	20231211	093300	420201000	5790	5790	5800	5790	593
568	20231211	093200	416767430	5790	5800	5800	5790	45
569	20231211	093100	416506840	5800	5800	5810	5800	1116
570	20231211	093000	410027590	5810	5790	5810	5790	2186
571	20231211	092900	397354770	5790	5800	5800	5790	1314
572	20231211	092800	389741510	5800	5790	5810	5790	6377
573	20231211	092700	352754870	5790	5780	5800	5770	5510
574	20231211	092600	320835960	5780	5780	5780	5780	16
575	20231211	092500	320743480	5780	5770	5780	5760	5404
576	20231211	092400	289560920	5760	5760	5760	5760	1300
577	20231211	092300	282072920	5760	5760	5760	5760	1022
578	20231211	092200	276186200	5760	5750	5760	5750	366
579	20231211	092100	274079340	5750	5750	5750	5750	0
580	20231211	092000	274079340	5750	5740	5760	5740	669
581	20231211	091900	270234120	5760	5750	5760	5740	1436
582	20231211	091800	261988200	5760	5760	5760	5750	888
583	20231211	091700	256881750	5750	5750	5760	5750	167
584	20231211	091600	255920490	5750	5750	5750	5750	246
585	20231211	091500	254505990	5760	5750	5760	5750	1105
586	20231211	091400	248152220	5750	5750	5750	5750	1416
587	20231211	091300	240010220	5750	5750	5770	5750	1396
588	20231211	091200	231983100	5750	5750	5760	5750	724
589	20231211	091100	227819270	5760	5770	5770	5760	1336
590	20231211	091000	220121510	5770	5770	5770	5770	2233
591	20231211	090900	207237100	5770	5760	5780	5760	3610
592	20231211	090800	186399970	5760	5760	5770	5750	1730
593	20231211	090700	176429150	5750	5770	5770	5750	3263
594	20231211	090600	157628510	5770	5730	5770	5730	13703
595	20231211	090500	78784720	5740	5720	5740	5720	4166
596	20231211	090400	54936790	5730	5700	5730	5700	4889
597	20231211	090300	27036090	5690	5670	5690	5670	2363
598	20231211	090200	13610680	5670	5680	5680	5670	2149
599	20231211	090100	1415850	5700	5700	5700	5700	30
600	20231211	090000	1244850	5700	5680	5700	5680	219