KissMeData/013570/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185700	659740810	5850	5850	5850	5850	3440
3	20231214	185600	659740810	5850	5850	5850	5850	0
4	20231214	185500	659740810	5850	5850	5850	5850	0
5	20231214	185400	659740810	5850	5850	5850	5850	0
6	20231214	185300	659740810	5850	5850	5850	5850	0
7	20231214	185200	659740810	5850	5850	5850	5850	0
8	20231214	185100	659740810	5850	5850	5850	5850	0
9	20231214	185000	659740810	5850	5850	5850	5850	0
10	20231214	184900	659740810	5850	5850	5850	5850	0
11	20231214	184800	659740810	5850	5850	5850	5850	0
12	20231214	184700	659740810	5850	5850	5850	5850	0
13	20231214	184600	659740810	5850	5850	5850	5850	0
14	20231214	184500	659740810	5850	5850	5850	5850	0
15	20231214	184400	659740810	5850	5850	5850	5850	0
16	20231214	184300	659740810	5850	5850	5850	5850	0
17	20231214	184200	659740810	5850	5850	5850	5850	0
18	20231214	184100	659740810	5850	5850	5850	5850	0
19	20231214	184000	659740810	5850	5850	5850	5850	0
20	20231214	183900	659740810	5850	5850	5850	5850	0
21	20231214	183800	659740810	5850	5850	5850	5850	0
22	20231214	183700	659740810	5850	5850	5850	5850	0
23	20231214	183600	659740810	5850	5850	5850	5850	0
24	20231214	183500	659740810	5850	5850	5850	5850	0
25	20231214	183400	659740810	5850	5850	5850	5850	0
26	20231214	183300	659740810	5850	5850	5850	5850	0
27	20231214	183200	659740810	5850	5850	5850	5850	0
28	20231214	183100	659740810	5850	5850	5850	5850	0
29	20231214	183000	659740810	5850	5850	5850	5850	0
30	20231214	182900	659740810	5850	5850	5850	5850	0
31	20231214	182800	659740810	5850	5850	5850	5850	0
32	20231214	182700	659740810	5850	5850	5850	5850	3440
33	20231214	182600	659740810	5850	5850	5850	5850	0
34	20231214	182500	659740810	5850	5850	5850	5850	0
35	20231214	182400	659740810	5850	5850	5850	5850	0
36	20231214	182300	659740810	5850	5850	5850	5850	0
37	20231214	182200	659740810	5850	5850	5850	5850	0
38	20231214	182100	659740810	5850	5850	5850	5850	0
39	20231214	182000	659740810	5850	5850	5850	5850	0
40	20231214	181900	659740810	5850	5850	5850	5850	0
41	20231214	181800	659740810	5850	5850	5850	5850	0
42	20231214	181700	659740810	5850	5850	5850	5850	0
43	20231214	181600	659740810	5850	5850	5850	5850	0
44	20231214	181500	659740810	5850	5850	5850	5850	0
45	20231214	181400	659740810	5850	5850	5850	5850	0
46	20231214	181300	659740810	5850	5850	5850	5850	0
47	20231214	181200	659740810	5850	5850	5850	5850	0
48	20231214	181100	659740810	5850	5850	5850	5850	0
49	20231214	181000	659740810	5850	5850	5850	5850	0
50	20231214	180900	659740810	5850	5850	5850	5850	0
51	20231214	180800	659740810	5850	5850	5850	5850	0
52	20231214	180700	659740810	5850	5850	5850	5850	0
53	20231214	180600	659740810	5850	5850	5850	5850	0
54	20231214	180500	659740810	5850	5850	5850	5850	0
55	20231214	180400	659740810	5850	5850	5850	5850	0
56	20231214	180300	659740810	5850	5850	5850	5850	0
57	20231214	180200	659740810	5850	5850	5850	5850	0
58	20231214	180100	659740810	5850	5850	5850	5850	0
59	20231214	180000	659740810	5850	5850	5850	5850	0
60	20231214	175900	659740810	5850	5850	5850	5850	0
61	20231214	175800	659740810	5850	5850	5850	5850	0
62	20231214	175700	659740810	5850	5850	5850	5850	3440
63	20231214	175600	659740810	5850	5850	5850	5850	0
64	20231214	175500	659740810	5850	5850	5850	5850	0
65	20231214	175400	659740810	5850	5850	5850	5850	0
66	20231214	175300	659740810	5850	5850	5850	5850	0
67	20231214	175200	659740810	5850	5850	5850	5850	0
68	20231214	175100	659740810	5850	5850	5850	5850	0
69	20231214	175000	659740810	5850	5850	5850	5850	0
70	20231214	174900	659740810	5850	5850	5850	5850	0
71	20231214	174800	659740810	5850	5850	5850	5850	0
72	20231214	174700	659740810	5850	5850	5850	5850	0
73	20231214	174600	659740810	5850	5850	5850	5850	0
74	20231214	174500	659740810	5850	5850	5850	5850	0
75	20231214	174400	659740810	5850	5850	5850	5850	0
76	20231214	174300	659740810	5850	5850	5850	5850	0
77	20231214	174200	659740810	5850	5850	5850	5850	0
78	20231214	174100	659740810	5850	5850	5850	5850	0
79	20231214	174000	659740810	5850	5850	5850	5850	0
80	20231214	173900	659740810	5850	5850	5850	5850	0
81	20231214	173800	659740810	5850	5850	5850	5850	0
82	20231214	173700	659740810	5850	5850	5850	5850	0
83	20231214	173600	659740810	5850	5850	5850	5850	0
84	20231214	173500	659740810	5850	5850	5850	5850	0
85	20231214	173400	659740810	5850	5850	5850	5850	0
86	20231214	173300	659740810	5850	5850	5850	5850	0
87	20231214	173200	659740810	5850	5850	5850	5850	0
88	20231214	173100	659740810	5850	5850	5850	5850	0
89	20231214	173000	659740810	5850	5850	5850	5850	0
90	20231214	172900	659740810	5850	5850	5850	5850	0
91	20231214	172800	659740810	5850	5850	5850	5850	0
92	20231214	172700	659740810	5850	5850	5850	5850	3440
93	20231214	172600	659740810	5850	5850	5850	5850	0
94	20231214	172500	659740810	5850	5850	5850	5850	0
95	20231214	172400	659740810	5850	5850	5850	5850	0
96	20231214	172300	659740810	5850	5850	5850	5850	0
97	20231214	172200	659740810	5850	5850	5850	5850	0
98	20231214	172100	659740810	5850	5850	5850	5850	0
99	20231214	172000	659740810	5850	5850	5850	5850	0
100	20231214	171900	659740810	5850	5850	5850	5850	0
101	20231214	171800	659740810	5850	5850	5850	5850	0
102	20231214	171700	659740810	5850	5850	5850	5850	0
103	20231214	171600	659740810	5850	5850	5850	5850	0
104	20231214	171500	659740810	5850	5850	5850	5850	0
105	20231214	171400	659740810	5850	5850	5850	5850	0
106	20231214	171300	659740810	5850	5850	5850	5850	0
107	20231214	171200	659740810	5850	5850	5850	5850	0
108	20231214	171100	659740810	5850	5850	5850	5850	0
109	20231214	171000	659740810	5850	5850	5850	5850	0
110	20231214	170900	659740810	5850	5850	5850	5850	0
111	20231214	170800	659740810	5850	5850	5850	5850	0
112	20231214	170700	659740810	5850	5850	5850	5850	0
113	20231214	170600	659740810	5850	5850	5850	5850	0
114	20231214	170500	659740810	5850	5850	5850	5850	0
115	20231214	170400	659740810	5850	5850	5850	5850	0
116	20231214	170300	659740810	5850	5850	5850	5850	0
117	20231214	170200	659740810	5850	5850	5850	5850	0
118	20231214	170100	659740810	5850	5850	5850	5850	0
119	20231214	170000	659740810	5850	5850	5850	5850	0
120	20231214	165900	659740810	5850	5850	5850	5850	0
121	20231214	165800	659740810	5850	5850	5850	5850	0
122	20231214	165700	659740810	5850	5850	5850	5850	3440
123	20231214	165600	659740810	5850	5850	5850	5850	0
124	20231214	165500	659740810	5850	5850	5850	5850	0
125	20231214	165400	659740810	5850	5850	5850	5850	0
126	20231214	165300	659740810	5850	5850	5850	5850	0
127	20231214	165200	659740810	5850	5850	5850	5850	0
128	20231214	165100	659740810	5850	5850	5850	5850	0
129	20231214	165000	659740810	5850	5850	5850	5850	0
130	20231214	164900	659740810	5850	5850	5850	5850	0
131	20231214	164800	659740810	5850	5850	5850	5850	0
132	20231214	164700	659740810	5850	5850	5850	5850	0
133	20231214	164600	659740810	5850	5850	5850	5850	0
134	20231214	164500	659740810	5850	5850	5850	5850	0
135	20231214	164400	659740810	5850	5850	5850	5850	0
136	20231214	164300	659740810	5850	5850	5850	5850	0
137	20231214	164200	659740810	5850	5850	5850	5850	0
138	20231214	164100	659740810	5850	5850	5850	5850	0
139	20231214	164000	659740810	5850	5850	5850	5850	0
140	20231214	163900	659740810	5850	5850	5850	5850	0
141	20231214	163800	659740810	5850	5850	5850	5850	0
142	20231214	163700	659740810	5850	5850	5850	5850	0
143	20231214	163600	659740810	5850	5850	5850	5850	0
144	20231214	163500	659740810	5850	5850	5850	5850	0
145	20231214	163400	659740810	5850	5850	5850	5850	0
146	20231214	163300	659740810	5850	5850	5850	5850	0
147	20231214	163200	659740810	5850	5850	5850	5850	0
148	20231214	163100	659740810	5850	5850	5850	5850	0
149	20231214	163000	659740810	5850	5850	5850	5850	0
150	20231214	162900	659740810	5850	5850	5850	5850	0
151	20231214	162800	659740810	5850	5850	5850	5850	0
152	20231214	162700	659740810	5850	5850	5850	5850	3440
153	20231214	162600	659740810	5850	5850	5850	5850	0
154	20231214	162500	659740810	5850	5850	5850	5850	0
155	20231214	162400	659740810	5850	5850	5850	5850	0
156	20231214	162300	659740810	5850	5850	5850	5850	0
157	20231214	162200	659740810	5850	5850	5850	5850	0
158	20231214	162100	659740810	5850	5850	5850	5850	0
159	20231214	162000	659740810	5850	5850	5850	5850	0
160	20231214	161900	659740810	5850	5850	5850	5850	0
161	20231214	161800	659740810	5850	5850	5850	5850	0
162	20231214	161700	659740810	5850	5850	5850	5850	0
163	20231214	161600	659740810	5850	5850	5850	5850	0
164	20231214	161500	659740810	5850	5850	5850	5850	0
165	20231214	161400	659740810	5850	5850	5850	5850	0
166	20231214	161300	659740810	5850	5850	5850	5850	0
167	20231214	161200	659740810	5850	5850	5850	5850	0
168	20231214	161100	659740810	5850	5850	5850	5850	0
169	20231214	161000	659740810	5850	5850	5850	5850	0
170	20231214	160900	659740810	5850	5850	5850	5850	0
171	20231214	160800	659740810	5850	5850	5850	5850	0
172	20231214	160700	659740810	5850	5850	5850	5850	0
173	20231214	160600	659740810	5850	5850	5850	5850	0
174	20231214	160500	659740810	5850	5850	5850	5850	0
175	20231214	160400	659740810	5850	5850	5850	5850	0
176	20231214	160300	659740810	5850	5850	5850	5850	0
177	20231214	160200	659740810	5850	5850	5850	5850	0
178	20231214	160100	659740810	5850	5850	5850	5850	0
179	20231214	160000	659740810	5850	5850	5850	5850	0
180	20231214	155900	659740810	5850	5850	5850	5850	0
181	20231214	155800	659740810	5850	5850	5850	5850	0
182	20231214	155700	659740810	5850	5850	5850	5850	3440
183	20231214	155600	659740810	5850	5850	5850	5850	0
184	20231214	155500	659740810	5850	5850	5850	5850	0
185	20231214	155400	659740810	5850	5850	5850	5850	0
186	20231214	155300	659740810	5850	5850	5850	5850	0
187	20231214	155200	659740810	5850	5850	5850	5850	0
188	20231214	155100	659740810	5850	5850	5850	5850	0
189	20231214	155000	659740810	5850	5850	5850	5850	0
190	20231214	154900	659740810	5850	5850	5850	5850	0
191	20231214	154800	659740810	5850	5850	5850	5850	0
192	20231214	154700	659740810	5850	5850	5850	5850	0
193	20231214	154600	659740810	5850	5850	5850	5850	0
194	20231214	154500	659740810	5850	5850	5850	5850	0
195	20231214	154400	659740810	5850	5850	5850	5850	0
196	20231214	154300	659740810	5850	5850	5850	5850	0
197	20231214	154200	659740810	5850	5850	5850	5850	0
198	20231214	154100	659740810	5850	5850	5850	5850	0
199	20231214	154000	659740810	5850	5850	5850	5850	0
200	20231214	153900	659740810	5850	5850	5850	5850	0
201	20231214	153800	659740810	5850	5850	5850	5850	0
202	20231214	153700	659740810	5850	5850	5850	5850	0
203	20231214	153600	659740810	5850	5850	5850	5850	0
204	20231214	153500	659740810	5850	5850	5850	5850	0
205	20231214	153400	659740810	5850	5850	5850	5850	0
206	20231214	153300	659740810	5850	5850	5850	5850	0
207	20231214	153200	659740810	5850	5850	5850	5850	0
208	20231214	153100	659740810	5850	5850	5850	5850	0
209	20231214	153000	659740810	5850	5850	5850	5850	3440
210	20231214	152900	639616810	5850	5850	5850	5850	0
211	20231214	152800	639616810	5850	5850	5850	5850	0
212	20231214	152700	639616810	5850	5850	5850	5850	0
213	20231214	152600	639616810	5850	5850	5850	5850	0
214	20231214	152500	639616810	5850	5850	5850	5850	0
215	20231214	152400	639616810	5850	5850	5850	5850	0
216	20231214	152300	639616810	5850	5850	5850	5850	0
217	20231214	152200	639616810	5850	5850	5850	5850	0
218	20231214	152100	639616810	5850	5850	5850	5850	0
219	20231214	152000	639616810	5850	5850	5850	5850	0
220	20231214	151900	639616810	5850	5830	5850	5830	21
221	20231214	151800	639494260	5840	5830	5840	5830	544
222	20231214	151700	636322730	5830	5830	5840	5830	206
223	20231214	151600	635119730	5850	5850	5850	5850	52
224	20231214	151500	634815530	5860	5830	5860	5830	18
225	20231214	151400	634710300	5830	5840	5860	5830	91
226	20231214	151300	634179670	5860	5840	5860	5840	638
227	20231214	151200	630453710	5840	5840	5840	5840	202
228	20231214	151100	629274030	5840	5850	5850	5840	1001
229	20231214	151000	623423760	5850	5850	5870	5850	1053
230	20231214	150900	617243540	5850	5850	5860	5850	140
231	20231214	150800	616424470	5850	5850	5850	5850	54
232	20231214	150700	616108570	5860	5850	5860	5850	16
233	20231214	150600	616014890	5850	5850	5860	5850	19
234	20231214	150500	615903640	5850	5840	5850	5840	58
235	20231214	150400	615564360	5840	5840	5840	5840	9
236	20231214	150300	615511800	5840	5840	5840	5840	180
237	20231214	150200	614460600	5840	5840	5840	5840	302
238	20231214	150100	612696920	5840	5840	5840	5840	308
239	20231214	150000	610898200	5840	5840	5860	5840	59
240	20231214	145900	610553560	5840	5840	5840	5840	174
241	20231214	145800	609537400	5840	5840	5840	5840	9
242	20231214	145700	609484840	5840	5850	5850	5840	573
243	20231214	145600	606133360	5840	5840	5840	5840	3
244	20231214	145500	606115840	5840	5850	5850	5840	30
245	20231214	145400	605940620	5860	5850	5860	5850	577
246	20231214	145300	602565140	5850	5850	5850	5850	9
247	20231214	145200	602512490	5850	5850	5850	5850	4
248	20231214	145100	602489090	5850	5850	5850	5850	101
249	20231214	145000	601898240	5850	5850	5850	5850	105
250	20231214	144900	601283990	5850	5850	5850	5850	109
251	20231214	144800	600646340	5850	5850	5850	5850	9
252	20231214	144700	600593690	5850	5850	5850	5850	93
253	20231214	144600	600049640	5850	5850	5850	5850	153
254	20231214	144500	599154590	5850	5850	5850	5850	79
255	20231214	144400	598692440	5850	5850	5850	5850	9
256	20231214	144300	598639790	5850	5850	5860	5850	66
257	20231214	144200	598253290	5850	5850	5850	5850	11
258	20231214	144100	598188940	5850	5850	5850	5850	39
259	20231214	144000	597960790	5850	5850	5850	5850	288
260	20231214	143900	596275990	5850	5850	5850	5850	37
261	20231214	143800	596059540	5850	5850	5850	5850	9
262	20231214	143700	596006890	5850	5850	5860	5850	208
263	20231214	143600	594790050	5850	5850	5850	5850	28
264	20231214	143500	594626250	5850	5850	5850	5850	10
265	20231214	143400	594567750	5850	5850	5860	5850	77
266	20231214	143300	594117280	5850	5860	5860	5850	25
267	20231214	143200	593970830	5860	5850	5860	5850	795
268	20231214	143100	589312150	5850	5850	5850	5850	9
269	20231214	143000	589259500	5850	5850	5850	5850	3
270	20231214	142900	589241950	5850	5850	5850	5850	10
271	20231214	142800	589183450	5850	5840	5850	5840	12
272	20231214	142700	589113300	5840	5840	5840	5840	1
273	20231214	142600	589107460	5840	5850	5870	5840	3116
274	20231214	142500	570901790	5850	5850	5850	5850	27
275	20231214	142400	570743840	5850	5850	5850	5850	0
276	20231214	142300	570743840	5850	5850	5850	5850	5
277	20231214	142200	570714590	5850	5850	5850	5850	6
278	20231214	142100	570679490	5870	5870	5870	5870	0
279	20231214	142000	570679490	5870	5850	5870	5850	6
280	20231214	141900	570644370	5850	5860	5860	5850	137
281	20231214	141800	569842870	5880	5860	5880	5850	604
282	20231214	141700	566302670	5860	5860	5860	5860	6
283	20231214	141600	566267510	5860	5860	5860	5860	26
284	20231214	141500	566115150	5860	5860	5860	5860	0
285	20231214	141400	566115150	5860	5860	5870	5860	133
286	20231214	141300	565335760	5860	5860	5860	5860	5
287	20231214	141200	565306460	5860	5860	5860	5860	22
288	20231214	141100	565177540	5860	5880	5880	5860	12
289	20231214	141000	565107160	5870	5870	5870	5870	980
290	20231214	140900	559354560	5870	5870	5870	5870	356
291	20231214	140800	557264840	5880	5880	5880	5880	0
292	20231214	140700	557264840	5880	5870	5880	5870	105
293	20231214	140600	556647490	5870	5870	5870	5870	6
294	20231214	140500	556612270	5870	5870	5870	5870	11
295	20231214	140400	556547700	5870	5870	5870	5870	6
296	20231214	140300	556512480	5870	5870	5870	5870	5
297	20231214	140200	556483130	5870	5870	5870	5870	0
298	20231214	140100	556483130	5870	5870	5870	5870	6
299	20231214	140000	556447910	5880	5870	5880	5870	7
300	20231214	135900	556406800	5870	5870	5870	5870	3
301	20231214	135800	556389190	5870	5870	5870	5870	8
302	20231214	135700	556342230	5870	5880	5880	5870	1968
303	20231214	135600	544770460	5880	5880	5880	5880	55
304	20231214	135500	544447060	5880	5870	5880	5870	458
305	20231214	135400	541755900	5860	5880	5880	5860	28
306	20231214	135300	541591800	5860	5860	5860	5860	0
307	20231214	135200	541591800	5860	5860	5860	5860	6
308	20231214	135100	541556640	5860	5860	5860	5860	5
309	20231214	135000	541527340	5860	5860	5860	5860	0
310	20231214	134900	541527340	5860	5860	5860	5860	8
311	20231214	134800	541480460	5860	5880	5880	5860	106
312	20231214	134700	540857300	5870	5870	5870	5870	24
313	20231214	134600	540716420	5870	5870	5870	5870	2
314	20231214	134500	540704680	5860	5860	5860	5860	5
315	20231214	134400	540675380	5860	5860	5860	5860	6
316	20231214	134300	540640220	5860	5860	5860	5860	0
317	20231214	134200	540640220	5860	5860	5860	5860	5
318	20231214	134100	540610920	5860	5860	5860	5860	5
319	20231214	134000	540581620	5880	5880	5880	5880	6
320	20231214	133900	540546340	5860	5860	5860	5860	6
321	20231214	133800	540511180	5860	5860	5860	5860	46
322	20231214	133700	540241620	5860	5860	5860	5860	300
323	20231214	133600	538483620	5850	5870	5880	5850	1366
324	20231214	133500	530463770	5870	5860	5870	5850	425
325	20231214	133400	527973320	5860	5860	5860	5860	0
326	20231214	133300	527973320	5860	5860	5860	5860	27
327	20231214	133200	527815100	5870	5860	5870	5860	7
328	20231214	133100	527774070	5860	5860	5860	5860	25
329	20231214	133000	527627570	5860	5860	5870	5860	650
330	20231214	132900	523815570	5860	5860	5860	5860	105
331	20231214	132800	523200270	5860	5860	5860	5860	22
332	20231214	132700	523071350	5860	5870	5870	5860	8
333	20231214	132600	523024450	5860	5870	5870	5860	7
334	20231214	132500	522983410	5860	5860	5860	5860	600
335	20231214	132400	519467410	5860	5860	5860	5860	5
336	20231214	132300	519438110	5860	5860	5860	5860	6
337	20231214	132200	519402950	5860	5860	5860	5860	5
338	20231214	132100	519373650	5860	5860	5860	5860	0
339	20231214	132000	519373650	5860	5870	5870	5860	100
340	20231214	131900	518786890	5860	5860	5860	5860	26
341	20231214	131800	518634530	5860	5860	5860	5860	32
342	20231214	131700	518447010	5840	5840	5840	5840	6
343	20231214	131600	518411970	5840	5840	5840	5840	5
344	20231214	131500	518382770	5840	5840	5840	5840	0
345	20231214	131400	518382770	5840	5840	5840	5840	28
346	20231214	131300	518219250	5840	5860	5860	5840	57
347	20231214	131200	517885330	5860	5860	5860	5860	50
348	20231214	131100	517592330	5860	5860	5860	5860	86
349	20231214	131000	517088370	5860	5860	5860	5860	7
350	20231214	130900	517047350	5860	5860	5860	5860	0
351	20231214	130800	517047350	5860	5870	5870	5860	28
352	20231214	130700	516883260	5860	5860	5860	5860	5
353	20231214	130600	516853960	5860	5860	5860	5860	0
354	20231214	130500	516853960	5860	5870	5870	5860	1006
355	20231214	130400	510948800	5860	5860	5870	5860	113
356	20231214	130300	510286300	5850	5840	5850	5840	96
357	20231214	130200	509725420	5840	5840	5850	5840	21
358	20231214	130100	509602680	5840	5850	5850	5840	16
359	20231214	130000	509509130	5850	5850	5850	5850	5
360	20231214	125900	509479880	5870	5870	5870	5870	0
361	20231214	125800	509479880	5870	5860	5870	5850	622
362	20231214	125700	505834020	5850	5850	5850	5850	5
363	20231214	125600	505804770	5850	5850	5850	5850	100
364	20231214	125500	505219770	5850	5850	5850	5850	5
365	20231214	125400	505190520	5850	5850	5850	5850	7
366	20231214	125300	505149570	5850	5850	5850	5850	0
367	20231214	125200	505149570	5850	5850	5850	5850	205
368	20231214	125100	503950320	5850	5850	5850	5850	125
369	20231214	125000	503219070	5850	5850	5850	5850	0
370	20231214	124900	503219070	5850	5850	5850	5850	6
371	20231214	124800	503183970	5850	5850	5850	5850	20
372	20231214	124700	503066970	5860	5840	5860	5840	2022
373	20231214	124600	491255660	5830	5830	5830	5830	14
374	20231214	124500	491174040	5830	5830	5830	5830	6
375	20231214	124400	491139060	5830	5830	5830	5830	22
376	20231214	124300	491010800	5830	5830	5830	5830	5
377	20231214	124200	490981650	5830	5830	5830	5830	205
378	20231214	124100	489786500	5830	5830	5830	5830	0
379	20231214	124000	489786500	5830	5840	5840	5830	81
380	20231214	123900	489313520	5830	5830	5830	5830	5
381	20231214	123800	489284370	5830	5830	5830	5830	5
382	20231214	123700	489255220	5830	5830	5830	5830	0
383	20231214	123600	489255220	5830	5830	5830	5830	6
384	20231214	123500	489220240	5830	5830	5830	5830	5
385	20231214	123400	489191090	5840	5840	5840	5840	20
386	20231214	123300	489074290	5830	5830	5830	5830	5
387	20231214	123200	489045140	5830	5830	5830	5830	22
388	20231214	123100	488916880	5830	5830	5830	5830	388
389	20231214	123000	486654840	5820	5830	5830	5820	105
390	20231214	122900	486042740	5830	5820	5830	5820	342
391	20231214	122800	484049170	5820	5820	5820	5820	4
392	20231214	122700	484025890	5820	5820	5820	5820	6
393	20231214	122600	483990970	5820	5820	5820	5820	5
394	20231214	122500	483961870	5820	5820	5820	5820	0
395	20231214	122400	483961870	5820	5830	5830	5820	16
396	20231214	122300	483868650	5830	5820	5830	5820	108
397	20231214	122200	483239060	5820	5820	5820	5820	42
398	20231214	122100	482994620	5830	5830	5830	5820	65
399	20231214	122000	482615720	5830	5830	5830	5830	6
400	20231214	121900	482580740	5840	5840	5840	5840	0
401	20231214	121800	482580740	5840	5840	5840	5840	2
402	20231214	121700	482569060	5820	5830	5850	5820	939
403	20231214	121600	477103840	5830	5830	5830	5830	46
404	20231214	121500	476835660	5830	5840	5840	5830	1251
405	20231214	121400	469540830	5840	5830	5840	5830	10
406	20231214	121300	469482480	5830	5840	5840	5830	4127
407	20231214	121200	445418070	5840	5840	5840	5840	0
408	20231214	121100	445418070	5840	5840	5840	5840	6
409	20231214	121000	445383030	5840	5840	5840	5840	5
410	20231214	120900	445353830	5840	5840	5840	5840	0
411	20231214	120800	445353830	5840	5840	5840	5840	3205
412	20231214	120700	426636630	5840	5840	5840	5840	29
413	20231214	120600	426467270	5850	5850	5850	5850	1
414	20231214	120500	426461420	5840	5840	5840	5840	5
415	20231214	120400	426432220	5840	5840	5840	5840	5
416	20231214	120300	426403020	5850	5840	5850	5840	136
417	20231214	120200	425607520	5840	5840	5840	5840	9
418	20231214	120100	425554960	5840	5840	5840	5840	5
419	20231214	120000	425525760	5840	5840	5840	5840	0
420	20231214	115900	425525760	5840	5840	5850	5840	15
421	20231214	115800	425438110	5840	5840	5840	5840	6
422	20231214	115700	425403070	5840	5840	5840	5840	0
423	20231214	115600	425403070	5840	5840	5840	5840	27
424	20231214	115500	425245390	5840	5840	5840	5840	506
425	20231214	115400	422290350	5840	5840	5840	5840	6
426	20231214	115300	422255310	5840	5840	5840	5840	17
427	20231214	115200	422156030	5840	5840	5840	5840	108
428	20231214	115100	421525310	5840	5840	5840	5840	5
429	20231214	115000	421496110	5840	5840	5840	5840	0
430	20231214	114900	421496110	5840	5840	5840	5840	71
431	20231214	114800	421081470	5840	5840	5840	5840	5
432	20231214	114700	421052270	5850	5850	5850	5850	200
433	20231214	114600	419882270	5840	5870	5870	5840	106
434	20231214	114500	419260230	5840	5840	5840	5840	5
435	20231214	114400	419231030	5840	5840	5840	5840	10
436	20231214	114300	419172630	5840	5850	5850	5840	222
437	20231214	114200	417873980	5850	5840	5850	5840	17
438	20231214	114100	417774590	5840	5840	5840	5840	3
439	20231214	114000	417757070	5840	5840	5840	5840	6
440	20231214	113900	417722030	5840	5840	5840	5840	946
441	20231214	113800	412197390	5840	5840	5840	5840	0
442	20231214	113700	412197390	5840	5840	5840	5840	6
443	20231214	113600	412162350	5840	5850	5850	5840	768
444	20231214	113500	407672300	5850	5850	5850	5850	22
445	20231214	113400	407543600	5850	5860	5860	5850	689
446	20231214	113300	403506110	5860	5860	5860	5860	6
447	20231214	113200	403470950	5870	5860	5870	5860	76
448	20231214	113100	403025580	5860	5860	5860	5860	10
449	20231214	113000	402966980	5860	5860	5860	5860	27
450	20231214	112900	402808760	5860	5860	5860	5860	6
451	20231214	112800	402773600	5870	5860	5870	5860	338
452	20231214	112700	400791840	5860	5860	5860	5860	187
453	20231214	112600	399696020	5860	5860	5860	5860	5
454	20231214	112500	399666720	5870	5870	5870	5870	88
455	20231214	112400	399150160	5860	5870	5870	5860	106
456	20231214	112300	398528000	5860	5860	5860	5860	5
457	20231214	112200	398498700	5860	5860	5860	5860	486
458	20231214	112100	395650740	5850	5850	5860	5850	230
459	20231214	112000	394303180	5850	5850	5860	5850	33
460	20231214	111900	394110080	5850	5860	5860	5850	82
461	20231214	111800	393630360	5850	5850	5850	5850	1636
462	20231214	111700	384059760	5850	5860	5860	5850	2090
463	20231214	111600	371812370	5870	5870	5870	5870	2
464	20231214	111500	371800630	5860	5860	5860	5860	6
465	20231214	111400	371765470	5870	5860	5870	5860	6
466	20231214	111300	371730300	5870	5870	5870	5870	100
467	20231214	111200	371143300	5860	5860	5860	5860	205
468	20231214	111100	369942000	5860	5870	5870	5860	1346
469	20231214	111000	362041040	5870	5870	5870	5870	17
470	20231214	110900	361941250	5860	5870	5870	5860	215
471	20231214	110800	360679250	5870	5870	5870	5870	208
472	20231214	110700	359458290	5860	5860	5860	5860	5
473	20231214	110600	359428990	5870	5870	5870	5870	50
474	20231214	110500	359135490	5870	5860	5870	5860	7
475	20231214	110400	359094450	5860	5860	5860	5860	6
476	20231214	110300	359059290	5860	5860	5860	5860	0
477	20231214	110200	359059290	5860	5860	5860	5860	6
478	20231214	110100	359024130	5870	5860	5870	5860	28
479	20231214	110000	358860040	5870	5870	5870	5870	144
480	20231214	105900	358014760	5870	5870	5880	5870	155
481	20231214	105800	357104890	5870	5860	5870	5860	207
482	20231214	105700	355889850	5860	5860	5860	5860	50
483	20231214	105600	355596850	5860	5860	5860	5860	35
484	20231214	105500	355391750	5860	5870	5870	5860	157
485	20231214	105400	354471720	5860	5860	5860	5860	53
486	20231214	105300	354161140	5860	5870	5870	5860	7
487	20231214	105200	354120100	5860	5870	5870	5860	185
488	20231214	105100	353035900	5870	5870	5870	5870	50
489	20231214	105000	352742400	5860	5870	5870	5860	35
490	20231214	104900	352537010	5880	5880	5880	5880	0
491	20231214	104800	352537010	5880	5880	5880	5880	0
492	20231214	104700	352537010	5880	5880	5880	5880	85
493	20231214	104600	352037210	5870	5870	5870	5870	457
494	20231214	104500	349354620	5860	5870	5870	5860	754
495	20231214	104400	344929110	5870	5870	5870	5870	0
496	20231214	104300	344929110	5870	5870	5870	5870	2
497	20231214	104200	344917370	5860	5860	5860	5860	1
498	20231214	104100	344911510	5860	5860	5860	5860	22
499	20231214	104000	344782590	5870	5860	5870	5860	6
500	20231214	103900	344747420	5870	5870	5870	5870	0
501	20231214	103800	344747420	5870	5870	5870	5870	12
502	20231214	103700	344676980	5850	5850	5850	5850	0
503	20231214	103600	344676980	5850	5850	5850	5850	0
504	20231214	103500	344676980	5850	5850	5850	5850	0
505	20231214	103400	344676980	5850	5850	5850	5850	500
506	20231214	103300	341751980	5850	5850	5850	5850	2630
507	20231214	103200	326366480	5850	5850	5850	5850	4
508	20231214	103100	326343080	5850	5850	5850	5850	0
509	20231214	103000	326343080	5850	5850	5850	5850	0
510	20231214	102900	326343080	5850	5850	5850	5850	0
511	20231214	102800	326343080	5850	5850	5850	5850	22
512	20231214	102700	326214380	5850	5850	5850	5850	10
513	20231214	102600	326155880	5850	5850	5850	5850	1
514	20231214	102500	326150030	5850	5850	5850	5850	0
515	20231214	102400	326150030	5850	5860	5860	5850	10
516	20231214	102300	326091480	5850	5850	5850	5850	22
517	20231214	102200	325962780	5850	5850	5850	5850	60
518	20231214	102100	325611780	5850	5850	5850	5850	0
519	20231214	102000	325611780	5850	5850	5850	5850	708
520	20231214	101900	321469980	5850	5850	5850	5850	522
521	20231214	101800	318416280	5860	5860	5860	5860	296
522	20231214	101700	316681720	5860	5870	5870	5860	209
523	20231214	101600	315456890	5870	5870	5870	5870	0
524	20231214	101500	315456890	5870	5870	5870	5870	262
525	20231214	101400	313918950	5880	5880	5880	5880	0
526	20231214	101300	313918950	5880	5890	5890	5880	4
527	20231214	101200	313895410	5900	5880	5900	5880	441
528	20231214	101100	311297350	5890	5880	5890	5880	337
529	20231214	101000	309312430	5890	5890	5890	5890	8
530	20231214	100900	309265310	5880	5880	5880	5880	396
531	20231214	100800	306936830	5880	5880	5900	5880	503
532	20231214	100700	303979170	5900	5870	5900	5870	1227
533	20231214	100600	296776650	5870	5870	5870	5870	0
534	20231214	100500	296776650	5870	5880	5900	5870	1808
535	20231214	100400	286146020	5880	5890	5890	5880	879
536	20231214	100300	280969510	5890	5900	5900	5890	361
537	20231214	100200	278842140	5900	5900	5900	5900	798
538	20231214	100100	274133940	5910	5890	5910	5890	36
539	20231214	100000	273921880	5900	5890	5900	5890	484
540	20231214	095900	271069940	5890	5890	5890	5890	39
541	20231214	095800	270840230	5890	5890	5900	5890	226
542	20231214	095700	269509050	5900	5900	5900	5900	5
543	20231214	095600	269479550	5900	5890	5900	5890	2
544	20231214	095500	269467760	5890	5900	5900	5890	3158
545	20231214	095400	250851670	5910	5900	5910	5900	536
546	20231214	095300	247685890	5900	5900	5900	5900	22
547	20231214	095200	247556090	5900	5910	5920	5900	2870
548	20231214	095100	230592290	5920	5920	5920	5910	1137
549	20231214	095000	223861570	5910	5910	5910	5910	82
550	20231214	094900	223376950	5910	5910	5910	5910	1637
551	20231214	094800	213702280	5910	5920	5930	5910	2331
552	20231214	094700	199901090	5920	5900	5920	5900	3497
553	20231214	094600	179238550	5890	5900	5900	5890	291
554	20231214	094500	177522380	5900	5890	5900	5890	292
555	20231214	094400	175800100	5900	5900	5900	5900	2
556	20231214	094300	175788300	5890	5900	5900	5890	1059
557	20231214	094200	169541100	5900	5890	5900	5890	44
558	20231214	094100	169281630	5880	5880	5880	5880	643
559	20231214	094000	165500790	5870	5870	5870	5870	22
560	20231214	093900	165371650	5880	5880	5880	5880	1561
561	20231214	093800	156192970	5880	5890	5890	5880	1697
562	20231214	093700	146212570	5900	5900	5900	5900	7
563	20231214	093600	146171270	5880	5890	5890	5880	188
564	20231214	093500	145064630	5890	5890	5900	5890	2572
565	20231214	093400	129905550	5900	5900	5910	5890	1053
566	20231214	093300	123692910	5900	5900	5900	5890	309
567	20231214	093200	121870150	5900	5900	5900	5900	1930
568	20231214	093100	110483150	5900	5900	5900	5900	1762
569	20231214	093000	100087350	5900	5890	5900	5890	1283
570	20231214	092900	92529720	5880	5880	5890	5880	1288
571	20231214	092800	84945120	5880	5880	5880	5880	1933
572	20231214	092700	73579080	5880	5870	5880	5870	1795
573	20231214	092600	63040840	5870	5870	5870	5870	258
574	20231214	092500	61526380	5860	5860	5860	5860	0
575	20231214	092400	61526380	5860	5860	5860	5860	0
576	20231214	092300	61526380	5860	5870	5870	5860	1610
577	20231214	092200	52085680	5870	5870	5870	5870	100
578	20231214	092100	51498680	5860	5860	5860	5860	550
579	20231214	092000	48275680	5850	5850	5850	5850	40
580	20231214	091900	48041680	5860	5860	5860	5860	20
581	20231214	091800	47924480	5860	5830	5860	5830	111
582	20231214	091700	47277320	5840	5840	5840	5830	339
583	20231214	091600	45299670	5830	5840	5840	5830	384
584	20231214	091500	43057120	5840	5850	5850	5840	259
585	20231214	091400	41542170	5860	5860	5860	5860	45
586	20231214	091300	41278470	5850	5850	5850	5850	376
587	20231214	091200	39078870	5850	5850	5850	5850	1022
588	20231214	091100	33100170	5860	5860	5860	5850	103
589	20231214	091000	32497590	5850	5860	5860	5850	620
590	20231214	090900	28868140	5860	5860	5860	5860	83
591	20231214	090800	28381760	5860	5860	5860	5860	55
592	20231214	090700	28059460	5860	5860	5860	5860	13
593	20231214	090600	27983280	5850	5870	5870	5850	325
594	20231214	090500	26076330	5860	5880	5880	5860	155
595	20231214	090400	25168010	5850	5860	5870	5850	937
596	20231214	090300	19672360	5850	5860	5860	5850	290
597	20231214	090200	17974860	5860	5880	5890	5860	527
598	20231214	090100	14877380	5880	5860	5880	5850	205
599	20231214	090000	13677320	5860	5850	5860	5850	2338