KissMeData/013570/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185800	650984940	5830	5830	5830	5830	1767
3	20231226	185700	650984940	5830	5830	5830	5830	0
4	20231226	185600	650984940	5830	5830	5830	5830	0
5	20231226	185500	650984940	5830	5830	5830	5830	0
6	20231226	185400	650984940	5830	5830	5830	5830	0
7	20231226	185300	650984940	5830	5830	5830	5830	0
8	20231226	185200	650984940	5830	5830	5830	5830	0
9	20231226	185100	650984940	5830	5830	5830	5830	0
10	20231226	185000	650984940	5830	5830	5830	5830	0
11	20231226	184900	650984940	5830	5830	5830	5830	0
12	20231226	184800	650984940	5830	5830	5830	5830	0
13	20231226	184700	650984940	5830	5830	5830	5830	0
14	20231226	184600	650984940	5830	5830	5830	5830	0
15	20231226	184500	650984940	5830	5830	5830	5830	0
16	20231226	184400	650984940	5830	5830	5830	5830	0
17	20231226	184300	650984940	5830	5830	5830	5830	0
18	20231226	184200	650984940	5830	5830	5830	5830	0
19	20231226	184100	650984940	5830	5830	5830	5830	0
20	20231226	184000	650984940	5830	5830	5830	5830	0
21	20231226	183900	650984940	5830	5830	5830	5830	0
22	20231226	183800	650984940	5830	5830	5830	5830	0
23	20231226	183700	650984940	5830	5830	5830	5830	0
24	20231226	183600	650984940	5830	5830	5830	5830	0
25	20231226	183500	650984940	5830	5830	5830	5830	0
26	20231226	183400	650984940	5830	5830	5830	5830	0
27	20231226	183300	650984940	5830	5830	5830	5830	0
28	20231226	183200	650984940	5830	5830	5830	5830	0
29	20231226	183100	650984940	5830	5830	5830	5830	0
30	20231226	183000	650984940	5830	5830	5830	5830	0
31	20231226	182900	650984940	5830	5830	5830	5830	0
32	20231226	182800	650984940	5830	5830	5830	5830	1767
33	20231226	182700	650984940	5830	5830	5830	5830	0
34	20231226	182600	650984940	5830	5830	5830	5830	0
35	20231226	182500	650984940	5830	5830	5830	5830	0
36	20231226	182400	650984940	5830	5830	5830	5830	0
37	20231226	182300	650984940	5830	5830	5830	5830	0
38	20231226	182200	650984940	5830	5830	5830	5830	0
39	20231226	182100	650984940	5830	5830	5830	5830	0
40	20231226	182000	650984940	5830	5830	5830	5830	0
41	20231226	181900	650984940	5830	5830	5830	5830	0
42	20231226	181800	650984940	5830	5830	5830	5830	0
43	20231226	181700	650984940	5830	5830	5830	5830	0
44	20231226	181600	650984940	5830	5830	5830	5830	0
45	20231226	181500	650984940	5830	5830	5830	5830	0
46	20231226	181400	650984940	5830	5830	5830	5830	0
47	20231226	181300	650984940	5830	5830	5830	5830	0
48	20231226	181200	650984940	5830	5830	5830	5830	0
49	20231226	181100	650984940	5830	5830	5830	5830	0
50	20231226	181000	650984940	5830	5830	5830	5830	0
51	20231226	180900	650984940	5830	5830	5830	5830	0
52	20231226	180800	650984940	5830	5830	5830	5830	0
53	20231226	180700	650984940	5830	5830	5830	5830	0
54	20231226	180600	650984940	5830	5830	5830	5830	0
55	20231226	180500	650984940	5830	5830	5830	5830	0
56	20231226	180400	650984940	5830	5830	5830	5830	0
57	20231226	180300	650984940	5830	5830	5830	5830	0
58	20231226	180200	650984940	5830	5830	5830	5830	0
59	20231226	180100	650984940	5830	5830	5830	5830	0
60	20231226	180000	650984940	5830	5830	5830	5830	0
61	20231226	175900	650984940	5830	5830	5830	5830	0
62	20231226	175800	650984940	5830	5830	5830	5830	1767
63	20231226	175700	650984940	5830	5830	5830	5830	0
64	20231226	175600	650984940	5830	5830	5830	5830	0
65	20231226	175500	650984940	5830	5830	5830	5830	0
66	20231226	175400	650984940	5830	5830	5830	5830	0
67	20231226	175300	650984940	5830	5830	5830	5830	0
68	20231226	175200	650984940	5830	5830	5830	5830	0
69	20231226	175100	650984940	5830	5830	5830	5830	0
70	20231226	175000	650984940	5830	5830	5830	5830	0
71	20231226	174900	650984940	5830	5830	5830	5830	0
72	20231226	174800	650984940	5830	5830	5830	5830	0
73	20231226	174700	650984940	5830	5830	5830	5830	0
74	20231226	174600	650984940	5830	5830	5830	5830	0
75	20231226	174500	650984940	5830	5830	5830	5830	0
76	20231226	174400	650984940	5830	5830	5830	5830	0
77	20231226	174300	650984940	5830	5830	5830	5830	0
78	20231226	174200	650984940	5830	5830	5830	5830	0
79	20231226	174100	650984940	5830	5830	5830	5830	0
80	20231226	174000	650984940	5830	5830	5830	5830	0
81	20231226	173900	650984940	5830	5830	5830	5830	0
82	20231226	173800	650984940	5830	5830	5830	5830	0
83	20231226	173700	650984940	5830	5830	5830	5830	0
84	20231226	173600	650984940	5830	5830	5830	5830	0
85	20231226	173500	650984940	5830	5830	5830	5830	0
86	20231226	173400	650984940	5830	5830	5830	5830	0
87	20231226	173300	650984940	5830	5830	5830	5830	0
88	20231226	173200	650984940	5830	5830	5830	5830	0
89	20231226	173100	650984940	5830	5830	5830	5830	0
90	20231226	173000	650984940	5830	5830	5830	5830	0
91	20231226	172900	650984940	5830	5830	5830	5830	0
92	20231226	172800	650984940	5830	5830	5830	5830	1767
93	20231226	172700	650984940	5830	5830	5830	5830	0
94	20231226	172600	650984940	5830	5830	5830	5830	0
95	20231226	172500	650984940	5830	5830	5830	5830	0
96	20231226	172400	650984940	5830	5830	5830	5830	0
97	20231226	172300	650984940	5830	5830	5830	5830	0
98	20231226	172200	650984940	5830	5830	5830	5830	0
99	20231226	172100	650984940	5830	5830	5830	5830	0
100	20231226	172000	650984940	5830	5830	5830	5830	0
101	20231226	171900	650984940	5830	5830	5830	5830	0
102	20231226	171800	650984940	5830	5830	5830	5830	0
103	20231226	171700	650984940	5830	5830	5830	5830	0
104	20231226	171600	650984940	5830	5830	5830	5830	0
105	20231226	171500	650984940	5830	5830	5830	5830	0
106	20231226	171400	650984940	5830	5830	5830	5830	0
107	20231226	171300	650984940	5830	5830	5830	5830	0
108	20231226	171200	650984940	5830	5830	5830	5830	0
109	20231226	171100	650984940	5830	5830	5830	5830	0
110	20231226	171000	650984940	5830	5830	5830	5830	0
111	20231226	170900	650984940	5830	5830	5830	5830	0
112	20231226	170800	650984940	5830	5830	5830	5830	0
113	20231226	170700	650984940	5830	5830	5830	5830	0
114	20231226	170600	650984940	5830	5830	5830	5830	0
115	20231226	170500	650984940	5830	5830	5830	5830	0
116	20231226	170400	650984940	5830	5830	5830	5830	0
117	20231226	170300	650984940	5830	5830	5830	5830	0
118	20231226	170200	650984940	5830	5830	5830	5830	0
119	20231226	170100	650984940	5830	5830	5830	5830	0
120	20231226	170000	650984940	5830	5830	5830	5830	0
121	20231226	165900	650984940	5830	5830	5830	5830	0
122	20231226	165800	650984940	5830	5830	5830	5830	1767
123	20231226	165700	650984940	5830	5830	5830	5830	0
124	20231226	165600	650984940	5830	5830	5830	5830	0
125	20231226	165500	650984940	5830	5830	5830	5830	0
126	20231226	165400	650984940	5830	5830	5830	5830	0
127	20231226	165300	650984940	5830	5830	5830	5830	0
128	20231226	165200	650984940	5830	5830	5830	5830	0
129	20231226	165100	650984940	5830	5830	5830	5830	0
130	20231226	165000	650984940	5830	5830	5830	5830	0
131	20231226	164900	650984940	5830	5830	5830	5830	0
132	20231226	164800	650984940	5830	5830	5830	5830	0
133	20231226	164700	650984940	5830	5830	5830	5830	0
134	20231226	164600	650984940	5830	5830	5830	5830	0
135	20231226	164500	650984940	5830	5830	5830	5830	0
136	20231226	164400	650984940	5830	5830	5830	5830	0
137	20231226	164300	650984940	5830	5830	5830	5830	0
138	20231226	164200	650984940	5830	5830	5830	5830	0
139	20231226	164100	650984940	5830	5830	5830	5830	0
140	20231226	164000	650984940	5830	5830	5830	5830	0
141	20231226	163900	650984940	5830	5830	5830	5830	0
142	20231226	163800	650984940	5830	5830	5830	5830	0
143	20231226	163700	650984940	5830	5830	5830	5830	0
144	20231226	163600	650984940	5830	5830	5830	5830	0
145	20231226	163500	650984940	5830	5830	5830	5830	0
146	20231226	163400	650984940	5830	5830	5830	5830	0
147	20231226	163300	650984940	5830	5830	5830	5830	0
148	20231226	163200	650984940	5830	5830	5830	5830	0
149	20231226	163100	650984940	5830	5830	5830	5830	0
150	20231226	163000	650984940	5830	5830	5830	5830	0
151	20231226	162900	650984940	5830	5830	5830	5830	0
152	20231226	162800	650984940	5830	5830	5830	5830	1767
153	20231226	162700	650984940	5830	5830	5830	5830	0
154	20231226	162600	650984940	5830	5830	5830	5830	0
155	20231226	162500	650984940	5830	5830	5830	5830	0
156	20231226	162400	650984940	5830	5830	5830	5830	0
157	20231226	162300	650984940	5830	5830	5830	5830	0
158	20231226	162200	650984940	5830	5830	5830	5830	0
159	20231226	162100	650984940	5830	5830	5830	5830	0
160	20231226	162000	650984940	5830	5830	5830	5830	0
161	20231226	161900	650984940	5830	5830	5830	5830	0
162	20231226	161800	650984940	5830	5830	5830	5830	0
163	20231226	161700	650984940	5830	5830	5830	5830	0
164	20231226	161600	650984940	5830	5830	5830	5830	0
165	20231226	161500	650984940	5830	5830	5830	5830	0
166	20231226	161400	650984940	5830	5830	5830	5830	0
167	20231226	161300	650984940	5830	5830	5830	5830	0
168	20231226	161200	650984940	5830	5830	5830	5830	0
169	20231226	161100	650984940	5830	5830	5830	5830	0
170	20231226	161000	650984940	5830	5830	5830	5830	0
171	20231226	160900	650984940	5830	5830	5830	5830	0
172	20231226	160800	650984940	5830	5830	5830	5830	0
173	20231226	160700	650984940	5830	5830	5830	5830	0
174	20231226	160600	650984940	5830	5830	5830	5830	0
175	20231226	160500	650984940	5830	5830	5830	5830	0
176	20231226	160400	650984940	5830	5830	5830	5830	0
177	20231226	160300	650984940	5830	5830	5830	5830	0
178	20231226	160200	650984940	5830	5830	5830	5830	0
179	20231226	160100	650984940	5830	5830	5830	5830	0
180	20231226	160000	650984940	5830	5830	5830	5830	0
181	20231226	155900	650984940	5830	5830	5830	5830	0
182	20231226	155800	650984940	5830	5830	5830	5830	1767
183	20231226	155700	650984940	5830	5830	5830	5830	0
184	20231226	155600	650984940	5830	5830	5830	5830	0
185	20231226	155500	650984940	5830	5830	5830	5830	0
186	20231226	155400	650984940	5830	5830	5830	5830	0
187	20231226	155300	650984940	5830	5830	5830	5830	0
188	20231226	155200	650984940	5830	5830	5830	5830	0
189	20231226	155100	650984940	5830	5830	5830	5830	0
190	20231226	155000	650984940	5830	5830	5830	5830	0
191	20231226	154900	650984940	5830	5830	5830	5830	0
192	20231226	154800	650984940	5830	5830	5830	5830	0
193	20231226	154700	650984940	5830	5830	5830	5830	0
194	20231226	154600	650984940	5830	5830	5830	5830	0
195	20231226	154500	650984940	5830	5830	5830	5830	0
196	20231226	154400	650984940	5830	5830	5830	5830	0
197	20231226	154300	650984940	5830	5830	5830	5830	0
198	20231226	154200	650984940	5830	5830	5830	5830	0
199	20231226	154100	650984940	5830	5830	5830	5830	0
200	20231226	154000	650984940	5830	5830	5830	5830	0
201	20231226	153900	650984940	5830	5830	5830	5830	0
202	20231226	153800	650984940	5830	5830	5830	5830	0
203	20231226	153700	650984940	5830	5830	5830	5830	0
204	20231226	153600	650984940	5830	5830	5830	5830	0
205	20231226	153500	650984940	5830	5830	5830	5830	0
206	20231226	153400	650984940	5830	5830	5830	5830	0
207	20231226	153300	650984940	5830	5830	5830	5830	0
208	20231226	153200	650984940	5830	5830	5830	5830	0
209	20231226	153100	650984940	5830	5830	5830	5830	0
210	20231226	153000	650984940	5830	5830	5830	5830	1767
211	20231226	152900	640683330	5840	5840	5840	5840	0
212	20231226	152800	640683330	5840	5840	5840	5840	0
213	20231226	152700	640683330	5840	5840	5840	5840	0
214	20231226	152600	640683330	5840	5840	5840	5840	0
215	20231226	152500	640683330	5840	5840	5840	5840	0
216	20231226	152400	640683330	5840	5840	5840	5840	0
217	20231226	152300	640683330	5840	5840	5840	5840	0
218	20231226	152200	640683330	5840	5840	5840	5840	0
219	20231226	152100	640683330	5840	5840	5840	5840	0
220	20231226	152000	640683330	5840	5840	5840	5840	0
221	20231226	151900	640683330	5840	5840	5840	5830	1932
222	20231226	151800	629413770	5830	5830	5830	5830	500
223	20231226	151700	626498770	5840	5840	5840	5840	0
224	20231226	151600	626498770	5840	5840	5840	5840	5
225	20231226	151500	626469570	5840	5840	5840	5840	20
226	20231226	151400	626352770	5840	5840	5840	5840	0
227	20231226	151300	626352770	5840	5840	5840	5840	680
228	20231226	151200	622381570	5830	5840	5840	5830	1016
229	20231226	151100	616458190	5840	5840	5840	5840	60
230	20231226	151000	616107790	5840	5840	5840	5840	2
231	20231226	150900	616096110	5830	5830	5830	5830	320
232	20231226	150800	614230510	5840	5840	5840	5840	0
233	20231226	150700	614230510	5840	5840	5840	5840	3
234	20231226	150600	614212990	5840	5840	5840	5840	20
235	20231226	150500	614096190	5840	5840	5840	5840	1046
236	20231226	150400	607987550	5840	5840	5840	5840	2
237	20231226	150300	607975870	5820	5830	5830	5820	2000
238	20231226	150200	596334630	5830	5830	5830	5830	73
239	20231226	150100	595909040	5840	5840	5840	5840	20
240	20231226	150000	595792240	5830	5840	5840	5830	1483
241	20231226	145900	587131810	5830	5830	5830	5830	0
242	20231226	145800	587131810	5830	5830	5830	5830	0
243	20231226	145700	587131810	5830	5830	5830	5830	0
244	20231226	145600	587131810	5830	5830	5830	5830	0
245	20231226	145500	587131810	5830	5830	5830	5830	0
246	20231226	145400	587131810	5830	5830	5830	5830	1534
247	20231226	145300	578188590	5830	5830	5830	5830	0
248	20231226	145200	578188590	5830	5830	5830	5830	0
249	20231226	145100	578188590	5830	5830	5830	5830	0
250	20231226	145000	578188590	5830	5830	5830	5830	0
251	20231226	144900	578188590	5830	5830	5830	5830	260
252	20231226	144800	576672790	5830	5840	5840	5830	84
253	20231226	144700	576183060	5830	5830	5830	5830	0
254	20231226	144600	576183060	5830	5830	5830	5830	85
255	20231226	144500	575687510	5830	5830	5830	5830	230
256	20231226	144400	574346610	5830	5830	5830	5830	4
257	20231226	144300	574323290	5830	5830	5830	5830	0
258	20231226	144200	574323290	5830	5830	5830	5830	529
259	20231226	144100	571239220	5830	5830	5830	5830	0
260	20231226	144000	571239220	5830	5830	5830	5830	0
261	20231226	143900	571239220	5830	5830	5830	5830	2
262	20231226	143800	571227560	5830	5830	5830	5830	1
263	20231226	143700	571221730	5830	5830	5830	5830	30
264	20231226	143600	571046830	5820	5820	5820	5820	0
265	20231226	143500	571046830	5820	5830	5830	5820	31
266	20231226	143400	570866390	5820	5820	5820	5820	280
267	20231226	143300	569236790	5820	5840	5840	5820	2001
268	20231226	143200	557590950	5840	5840	5840	5840	0
269	20231226	143100	557590950	5840	5840	5840	5840	2
270	20231226	143000	557579270	5820	5830	5830	5820	291
271	20231226	142900	555885200	5830	5830	5830	5830	0
272	20231226	142800	555885200	5830	5830	5830	5830	0
273	20231226	142700	555885200	5830	5830	5830	5830	240
274	20231226	142600	554486000	5830	5830	5830	5830	59
275	20231226	142500	554142030	5830	5830	5830	5830	29
276	20231226	142400	553972960	5840	5840	5840	5840	3
277	20231226	142300	553955440	5840	5840	5840	5840	10
278	20231226	142200	553897040	5840	5840	5840	5840	200
279	20231226	142100	552729040	5840	5840	5840	5840	0
280	20231226	142000	552729040	5840	5840	5840	5840	20
281	20231226	141900	552612240	5840	5840	5840	5840	1000
282	20231226	141800	546772240	5840	5840	5840	5840	3
283	20231226	141700	546754720	5830	5830	5830	5830	370
284	20231226	141600	544597620	5830	5830	5830	5830	0
285	20231226	141500	544597620	5830	5830	5830	5830	229
286	20231226	141400	543262550	5830	5830	5830	5830	0
287	20231226	141300	543262550	5830	5830	5830	5830	31
288	20231226	141200	543081820	5830	5830	5830	5830	1
289	20231226	141100	543075990	5820	5820	5820	5820	0
290	20231226	141000	543075990	5820	5820	5820	5820	100
291	20231226	140900	542493990	5820	5820	5820	5820	29
292	20231226	140800	542325210	5820	5820	5820	5820	100
293	20231226	140700	541743210	5820	5820	5820	5820	10
294	20231226	140600	541685010	5820	5820	5820	5820	300
295	20231226	140500	539939010	5820	5830	5830	5820	34
296	20231226	140400	539741120	5820	5820	5820	5820	0
297	20231226	140300	539741120	5820	5820	5820	5820	20
298	20231226	140200	539624720	5820	5820	5820	5820	0
299	20231226	140100	539624720	5820	5820	5820	5820	400
300	20231226	140000	537296720	5820	5820	5820	5820	0
301	20231226	135900	537296720	5820	5820	5820	5820	0
302	20231226	135800	537296720	5820	5820	5820	5820	30
303	20231226	135700	537122120	5820	5820	5820	5820	200
304	20231226	135600	535958120	5820	5820	5820	5820	271
305	20231226	135500	534380900	5810	5820	5820	5810	4311
306	20231226	135400	509291220	5820	5820	5820	5820	0
307	20231226	135300	509291220	5820	5820	5820	5820	0
308	20231226	135200	509291220	5820	5820	5820	5820	0
309	20231226	135100	509291220	5820	5820	5820	5820	0
310	20231226	135000	509291220	5820	5820	5820	5820	0
311	20231226	134900	509291220	5820	5820	5820	5820	60
312	20231226	134800	508942020	5820	5820	5820	5820	0
313	20231226	134700	508942020	5820	5820	5820	5820	0
314	20231226	134600	508942020	5820	5820	5820	5820	50
315	20231226	134500	508651020	5820	5820	5820	5820	43
316	20231226	134400	508400760	5830	5830	5830	5830	185
317	20231226	134300	507322210	5830	5830	5830	5830	335
318	20231226	134200	505369160	5830	5830	5830	5830	0
319	20231226	134100	505369160	5830	5830	5830	5830	0
320	20231226	134000	505369160	5830	5820	5830	5820	503
321	20231226	133900	502441670	5820	5820	5830	5820	287
322	20231226	133800	500771250	5830	5830	5830	5830	0
323	20231226	133700	500771250	5830	5830	5830	5830	0
324	20231226	133600	500771250	5830	5830	5830	5830	0
325	20231226	133500	500771250	5830	5830	5830	5830	0
326	20231226	133400	500771250	5830	5830	5830	5830	0
327	20231226	133300	500771250	5830	5830	5830	5830	0
328	20231226	133200	500771250	5830	5830	5830	5830	0
329	20231226	133100	500771250	5830	5830	5830	5830	5
330	20231226	133000	500742100	5820	5820	5820	5820	29
331	20231226	132900	500573320	5830	5830	5830	5830	0
332	20231226	132800	500573320	5830	5830	5830	5830	1
333	20231226	132700	500567490	5820	5820	5820	5820	0
334	20231226	132600	500567490	5820	5820	5820	5820	0
335	20231226	132500	500567490	5820	5820	5820	5820	0
336	20231226	132400	500567490	5820	5820	5820	5820	200
337	20231226	132300	499403490	5820	5820	5820	5820	0
338	20231226	132200	499403490	5820	5820	5820	5820	10
339	20231226	132100	499345290	5820	5820	5820	5820	952
340	20231226	132000	493804650	5830	5830	5830	5830	569
341	20231226	131900	490487380	5830	5830	5830	5830	240
342	20231226	131800	489088180	5830	5830	5830	5830	2000
343	20231226	131700	477428180	5830	5830	5830	5830	0
344	20231226	131600	477428180	5830	5830	5830	5830	0
345	20231226	131500	477428180	5830	5830	5830	5830	0
346	20231226	131400	477428180	5830	5830	5840	5830	52
347	20231226	131300	477125000	5830	5830	5830	5830	1452
348	20231226	131200	468659840	5840	5840	5840	5840	0
349	20231226	131100	468659840	5840	5840	5840	5840	0
350	20231226	131000	468659840	5840	5840	5840	5840	0
351	20231226	130900	468659840	5840	5840	5840	5840	0
352	20231226	130800	468659840	5840	5840	5840	5840	0
353	20231226	130700	468659840	5840	5840	5840	5840	0
354	20231226	130600	468659840	5840	5840	5840	5840	0
355	20231226	130500	468659840	5840	5840	5840	5840	20
356	20231226	130400	468543040	5840	5840	5840	5840	30
357	20231226	130300	468367840	5830	5830	5830	5830	489
358	20231226	130200	465516970	5830	5830	5830	5830	200
359	20231226	130100	464350970	5830	5830	5830	5830	0
360	20231226	130000	464350970	5830	5830	5830	5830	50
361	20231226	125900	464059470	5840	5840	5840	5840	0
362	20231226	125800	464059470	5840	5840	5840	5840	32
363	20231226	125700	463872590	5840	5840	5840	5840	99
364	20231226	125600	463294430	5840	5840	5840	5840	33
365	20231226	125500	463101710	5840	5840	5840	5840	0
366	20231226	125400	463101710	5840	5840	5840	5840	1
367	20231226	125300	463095870	5840	5830	5840	5830	2137
368	20231226	125200	450616790	5840	5840	5840	5840	0
369	20231226	125100	450616790	5840	5840	5840	5840	0
370	20231226	125000	450616790	5840	5840	5840	5840	7
371	20231226	124900	450575910	5830	5830	5830	5830	0
372	20231226	124800	450575910	5830	5830	5830	5830	109
373	20231226	124700	449940440	5840	5840	5840	5840	2
374	20231226	124600	449928760	5840	5830	5840	5830	204
375	20231226	124500	448737440	5830	5830	5830	5830	0
376	20231226	124400	448737440	5830	5840	5840	5830	52
377	20231226	124300	448434270	5830	5830	5830	5830	0
378	20231226	124200	448434270	5830	5830	5830	5830	51
379	20231226	124100	448136940	5840	5840	5840	5840	1
380	20231226	124000	448131100	5830	5830	5830	5830	1
381	20231226	123900	448125270	5830	5830	5830	5830	193
382	20231226	123800	447000080	5830	5830	5830	5830	0
383	20231226	123700	447000080	5830	5830	5830	5830	11
384	20231226	123600	446935950	5830	5830	5830	5830	120
385	20231226	123500	446236350	5830	5830	5830	5830	1
386	20231226	123400	446230520	5830	5830	5830	5830	95
387	20231226	123300	445676670	5830	5830	5830	5830	1
388	20231226	123200	445670840	5820	5820	5820	5820	1157
389	20231226	123100	438937100	5830	5830	5830	5830	0
390	20231226	123000	438937100	5830	5830	5830	5830	0
391	20231226	122900	438937100	5830	5830	5830	5830	0
392	20231226	122800	438937100	5830	5830	5830	5830	0
393	20231226	122700	438937100	5830	5820	5830	5820	1689
394	20231226	122600	429107030	5820	5830	5830	5820	30
395	20231226	122500	428932420	5820	5820	5820	5820	624
396	20231226	122400	425300740	5830	5830	5830	5820	136
397	20231226	122300	424509130	5820	5820	5820	5820	0
398	20231226	122200	424509130	5820	5820	5820	5820	0
399	20231226	122100	424509130	5820	5820	5820	5820	0
400	20231226	122000	424509130	5820	5830	5830	5820	33
401	20231226	121900	424317030	5830	5830	5830	5830	58
402	20231226	121800	423978890	5830	5830	5830	5830	200
403	20231226	121700	422812890	5830	5830	5830	5830	5
404	20231226	121600	422783740	5830	5830	5830	5830	2
405	20231226	121500	422772080	5820	5820	5820	5820	0
406	20231226	121400	422772080	5820	5820	5820	5820	0
407	20231226	121300	422772080	5820	5820	5820	5820	5
408	20231226	121200	422742980	5830	5830	5830	5830	10
409	20231226	121100	422684680	5820	5820	5820	5820	101
410	20231226	121000	422096860	5820	5820	5820	5820	6
411	20231226	120900	422061940	5830	5830	5830	5830	0
412	20231226	120800	422061940	5830	5830	5830	5830	0
413	20231226	120700	422061940	5830	5830	5830	5830	0
414	20231226	120600	422061940	5830	5830	5830	5830	0
415	20231226	120500	422061940	5830	5830	5830	5830	0
416	20231226	120400	422061940	5830	5830	5830	5830	0
417	20231226	120300	422061940	5830	5830	5830	5830	0
418	20231226	120200	422061940	5830	5820	5830	5820	130
419	20231226	120100	421304330	5820	5820	5820	5820	0
420	20231226	120000	421304330	5820	5820	5820	5820	500
421	20231226	115900	418394330	5820	5820	5820	5820	0
422	20231226	115800	418394330	5820	5820	5820	5820	10000
423	20231226	115700	360194330	5830	5830	5830	5820	681
424	20231226	115600	356227610	5830	5830	5830	5830	11
425	20231226	115500	356163480	5830	5820	5830	5820	11
426	20231226	115400	356099360	5820	5820	5820	5820	0
427	20231226	115300	356099360	5820	5820	5820	5820	0
428	20231226	115200	356099360	5820	5820	5820	5820	0
429	20231226	115100	356099360	5820	5820	5830	5820	450
430	20231226	115000	353478360	5820	5820	5820	5820	0
431	20231226	114900	353478360	5820	5820	5820	5820	469
432	20231226	114800	350748780	5810	5810	5810	5810	2299
433	20231226	114700	337391590	5810	5810	5810	5810	0
434	20231226	114600	337391590	5810	5810	5810	5810	0
435	20231226	114500	337391590	5810	5810	5810	5810	29
436	20231226	114400	337223100	5820	5820	5820	5820	0
437	20231226	114300	337223100	5820	5820	5820	5820	1
438	20231226	114200	337217280	5810	5820	5820	5810	247
439	20231226	114100	335780170	5820	5820	5820	5820	0
440	20231226	114000	335780170	5820	5820	5820	5820	0
441	20231226	113900	335780170	5820	5820	5820	5820	96
442	20231226	113800	335221450	5820	5820	5820	5820	0
443	20231226	113700	335221450	5820	5820	5820	5820	4156
444	20231226	113600	311033530	5820	5820	5820	5820	0
445	20231226	113500	311033530	5820	5820	5820	5820	29
446	20231226	113400	310864750	5830	5830	5830	5830	700
447	20231226	113300	306783750	5830	5830	5830	5830	4
448	20231226	113200	306760430	5830	5830	5830	5830	60
449	20231226	113100	306410630	5830	5830	5830	5830	380
450	20231226	113000	304195230	5840	5840	5840	5840	0
451	20231226	112900	304195230	5840	5840	5840	5840	3
452	20231226	112800	304177710	5830	5830	5830	5830	78
453	20231226	112700	303722970	5830	5830	5830	5830	0
454	20231226	112600	303722970	5830	5830	5830	5830	500
455	20231226	112500	300807970	5830	5830	5830	5830	0
456	20231226	112400	300807970	5830	5830	5830	5830	29
457	20231226	112300	300638900	5840	5840	5840	5840	0
458	20231226	112200	300638900	5840	5840	5840	5840	0
459	20231226	112100	300638900	5840	5840	5840	5840	0
460	20231226	112000	300638900	5840	5840	5840	5840	0
461	20231226	111900	300638900	5840	5840	5840	5840	0
462	20231226	111800	300638900	5840	5840	5840	5840	1
463	20231226	111700	300633060	5840	5840	5840	5840	1
464	20231226	111600	300627220	5830	5830	5830	5830	50
465	20231226	111500	300335720	5830	5830	5830	5830	20
466	20231226	111400	300219120	5830	5830	5830	5830	295
467	20231226	111300	298499270	5830	5830	5830	5830	5
468	20231226	111200	298470120	5830	5830	5830	5830	0
469	20231226	111100	298470120	5830	5830	5830	5830	184
470	20231226	111000	297397400	5830	5830	5830	5830	639
471	20231226	110900	293672030	5820	5820	5820	5820	500
472	20231226	110800	290762030	5830	5830	5830	5830	171
473	20231226	110700	289765100	5830	5830	5830	5830	2
474	20231226	110600	289753440	5840	5840	5840	5840	0
475	20231226	110500	289753440	5840	5840	5840	5840	1
476	20231226	110400	289747600	5840	5850	5850	5840	1150
477	20231226	110300	283021600	5850	5850	5850	5850	0
478	20231226	110200	283021600	5850	5830	5850	5830	719
479	20231226	110100	278829770	5830	5830	5830	5830	413
480	20231226	110000	276421980	5850	5830	5850	5830	1301
481	20231226	105900	268837130	5830	5830	5830	5830	0
482	20231226	105800	268837130	5830	5830	5830	5830	776
483	20231226	105700	264313050	5830	5830	5830	5830	223
484	20231226	105600	263012960	5830	5830	5830	5830	0
485	20231226	105500	263012960	5830	5830	5830	5830	401
486	20231226	105400	260675130	5840	5840	5840	5840	721
487	20231226	105300	256464490	5840	5840	5840	5840	279
488	20231226	105200	254835130	5830	5830	5830	5830	0
489	20231226	105100	254835130	5830	5840	5840	5830	71
490	20231226	105000	254421190	5830	5830	5830	5830	1
491	20231226	104900	254415360	5830	5830	5830	5820	80
492	20231226	104800	253949250	5840	5840	5840	5840	1
493	20231226	104700	253943410	5820	5830	5840	5820	55
494	20231226	104600	253622400	5840	5840	5840	5840	1
495	20231226	104500	253616560	5820	5820	5820	5820	0
496	20231226	104400	253616560	5820	5820	5820	5820	0
497	20231226	104300	253616560	5820	5820	5820	5820	3
498	20231226	104200	253599100	5830	5830	5830	5830	0
499	20231226	104100	253599100	5830	5830	5830	5830	1300
500	20231226	104000	246020100	5830	5840	5840	5830	763
501	20231226	103900	241564810	5850	5830	5850	5830	41
502	20231226	103800	241325540	5850	5850	5850	5850	0
503	20231226	103700	241325540	5850	5850	5850	5850	200
504	20231226	103600	240155540	5850	5850	5850	5850	0
505	20231226	103500	240155540	5850	5850	5850	5850	4
506	20231226	103400	240132140	5850	5850	5850	5850	0
507	20231226	103300	240132140	5850	5850	5850	5850	1
508	20231226	103200	240126290	5830	5840	5840	5830	243
509	20231226	103100	238709180	5850	5850	5850	5850	0
510	20231226	103000	238709180	5850	5850	5850	5850	1
511	20231226	102900	238703330	5830	5830	5830	5830	0
512	20231226	102800	238703330	5830	5850	5850	5830	402
513	20231226	102700	236359630	5830	5840	5850	5830	34
514	20231226	102600	236161350	5850	5850	5850	5850	1
515	20231226	102500	236155500	5850	5850	5850	5850	1
516	20231226	102400	236149650	5850	5850	5850	5850	1
517	20231226	102300	236143800	5850	5850	5850	5850	1
518	20231226	102200	236137950	5850	5850	5850	5850	1
519	20231226	102100	236132100	5850	5850	5850	5850	1
520	20231226	102000	236126250	5850	5840	5850	5830	301
521	20231226	101900	234370800	5850	5850	5850	5850	1
522	20231226	101800	234364950	5840	5840	5850	5840	607
523	20231226	101700	230820060	5850	5850	5850	5850	1
524	20231226	101600	230814210	5850	5850	5850	5850	1
525	20231226	101500	230808360	5850	5850	5850	5850	433
526	20231226	101400	228275310	5850	5850	5850	5850	101
527	20231226	101300	227684460	5850	5860	5860	5850	30
528	20231226	101200	227508950	5860	5850	5870	5850	7
529	20231226	101100	227467970	5850	5860	5860	5850	224
530	20231226	101000	226157260	5870	5880	5880	5870	101
531	20231226	100900	225563990	5880	5860	5880	5860	2165
532	20231226	100800	212862770	5860	5860	5860	5860	21
533	20231226	100700	212739710	5860	5850	5860	5850	101
534	20231226	100600	212148850	5850	5860	5860	5850	480
535	20231226	100500	209340840	5850	5850	5850	5850	376
536	20231226	100400	207141240	5850	5850	5850	5840	130
537	20231226	100300	206381030	5850	5850	5850	5850	1
538	20231226	100200	206375180	5850	5850	5850	5850	6
539	20231226	100100	206340080	5850	5850	5850	5840	137
540	20231226	100000	205538990	5850	5850	5850	5850	681
541	20231226	095900	201555140	5840	5850	5850	5840	6
542	20231226	095800	201520090	5850	5850	5850	5850	10
543	20231226	095700	201461590	5840	5850	5850	5840	130
544	20231226	095600	200702380	5850	5850	5850	5850	1
545	20231226	095500	200696530	5840	5850	5850	5840	2
546	20231226	095400	200684840	5840	5850	5850	5840	2
547	20231226	095300	200673150	5840	5840	5850	5840	5
548	20231226	095200	200643940	5840	5850	5850	5840	6
549	20231226	095100	200608880	5840	5850	5850	5840	201
550	20231226	095000	199435030	5840	5840	5840	5840	29
551	20231226	094900	199265670	5840	5840	5840	5840	76
552	20231226	094800	198821830	5850	5850	5850	5850	221
553	20231226	094700	197528980	5850	5850	5850	5850	19
554	20231226	094600	197417830	5850	5850	5850	5850	227
555	20231226	094500	196089880	5850	5850	5850	5850	506
556	20231226	094400	193129780	5860	5850	5860	5850	540
557	20231226	094300	189970670	5860	5860	5860	5860	0
558	20231226	094200	189970670	5860	5860	5860	5860	0
559	20231226	094100	189970670	5860	5860	5860	5860	33
560	20231226	094000	189777290	5860	5860	5860	5850	224
561	20231226	093900	188464750	5850	5850	5850	5850	1471
562	20231226	093800	179859400	5850	5850	5850	5850	300
563	20231226	093700	178104400	5850	5850	5850	5850	177
564	20231226	093600	177068950	5850	5840	5850	5830	334
565	20231226	093500	175118690	5840	5840	5840	5840	5
566	20231226	093400	175089490	5840	5840	5840	5840	10
567	20231226	093300	175031090	5840	5840	5840	5840	1004
568	20231226	093200	169167730	5830	5830	5830	5830	19
569	20231226	093100	169056960	5830	5830	5830	5830	0
570	20231226	093000	169056960	5830	5830	5830	5830	0
571	20231226	092900	169056960	5830	5840	5840	5830	5
572	20231226	092800	169027800	5840	5840	5840	5840	600
573	20231226	092700	165523800	5840	5840	5840	5840	1357
574	20231226	092600	157598920	5830	5830	5830	5830	100
575	20231226	092500	157015920	5840	5820	5840	5820	8787
576	20231226	092400	105875560	5810	5810	5810	5810	240
577	20231226	092300	104481160	5810	5810	5810	5810	100
578	20231226	092200	103900160	5810	5820	5820	5810	805
579	20231226	092100	99216060	5820	5820	5820	5820	10
580	20231226	092000	99157860	5810	5820	5820	5810	136
581	20231226	091900	98366690	5820	5810	5820	5810	728
582	20231226	091800	94136410	5810	5810	5810	5810	672
583	20231226	091700	90232090	5810	5810	5810	5810	1935
584	20231226	091600	78989740	5810	5810	5810	5810	0
585	20231226	091500	78989740	5810	5820	5820	5810	1739
586	20231226	091400	68876120	5820	5820	5820	5820	371
587	20231226	091300	66716900	5830	5830	5830	5830	460
588	20231226	091200	64035100	5830	5830	5830	5830	0
589	20231226	091100	64035100	5830	5830	5830	5830	696
590	20231226	091000	59977420	5820	5820	5820	5820	3
591	20231226	090900	59959960	5810	5820	5820	5810	171
592	20231226	090800	58966430	5800	5800	5810	5800	730
593	20231226	090700	54732410	5800	5800	5800	5800	53
594	20231226	090600	54425010	5800	5820	5860	5800	1100
595	20231226	090500	47988530	5790	5800	5800	5790	2100
596	20231226	090400	35818320	5800	5820	5820	5800	1701
597	20231226	090300	25952350	5810	5820	5820	5810	556
598	20231226	090200	22721980	5820	5830	5830	5820	2145
599	20231226	090100	10225820	5830	5830	5830	5830	500
600	20231226	090000	7310820	5830	5830	5830	5830	1254