KissMeData/013570/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185900	662222210	5880	5880	5880	5880	6535
3	20231228	185800	662222210	5880	5880	5880	5880	0
4	20231228	185700	662222210	5880	5880	5880	5880	0
5	20231228	185600	662222210	5880	5880	5880	5880	0
6	20231228	185500	662222210	5880	5880	5880	5880	0
7	20231228	185400	662222210	5880	5880	5880	5880	0
8	20231228	185300	662222210	5880	5880	5880	5880	0
9	20231228	185200	662222210	5880	5880	5880	5880	0
10	20231228	185100	662222210	5880	5880	5880	5880	0
11	20231228	185000	662222210	5880	5880	5880	5880	0
12	20231228	184900	662222210	5880	5880	5880	5880	0
13	20231228	184800	662222210	5880	5880	5880	5880	0
14	20231228	184700	662222210	5880	5880	5880	5880	0
15	20231228	184600	662222210	5880	5880	5880	5880	0
16	20231228	184500	662222210	5880	5880	5880	5880	0
17	20231228	184400	662222210	5880	5880	5880	5880	0
18	20231228	184300	662222210	5880	5880	5880	5880	0
19	20231228	184200	662222210	5880	5880	5880	5880	0
20	20231228	184100	662222210	5880	5880	5880	5880	0
21	20231228	184000	662222210	5880	5880	5880	5880	0
22	20231228	183900	662222210	5880	5880	5880	5880	0
23	20231228	183800	662222210	5880	5880	5880	5880	0
24	20231228	183700	662222210	5880	5880	5880	5880	0
25	20231228	183600	662222210	5880	5880	5880	5880	0
26	20231228	183500	662222210	5880	5880	5880	5880	0
27	20231228	183400	662222210	5880	5880	5880	5880	0
28	20231228	183300	662222210	5880	5880	5880	5880	0
29	20231228	183200	662222210	5880	5880	5880	5880	0
30	20231228	183100	662222210	5880	5880	5880	5880	0
31	20231228	183000	662222210	5880	5880	5880	5880	0
32	20231228	182900	662222210	5880	5880	5880	5880	6535
33	20231228	182800	662222210	5880	5880	5880	5880	0
34	20231228	182700	662222210	5880	5880	5880	5880	0
35	20231228	182600	662222210	5880	5880	5880	5880	0
36	20231228	182500	662222210	5880	5880	5880	5880	0
37	20231228	182400	662222210	5880	5880	5880	5880	0
38	20231228	182300	662222210	5880	5880	5880	5880	0
39	20231228	182200	662222210	5880	5880	5880	5880	0
40	20231228	182100	662222210	5880	5880	5880	5880	0
41	20231228	182000	662222210	5880	5880	5880	5880	0
42	20231228	181900	662222210	5880	5880	5880	5880	0
43	20231228	181800	662222210	5880	5880	5880	5880	0
44	20231228	181700	662222210	5880	5880	5880	5880	0
45	20231228	181600	662222210	5880	5880	5880	5880	0
46	20231228	181500	662222210	5880	5880	5880	5880	0
47	20231228	181400	662222210	5880	5880	5880	5880	0
48	20231228	181300	662222210	5880	5880	5880	5880	0
49	20231228	181200	662222210	5880	5880	5880	5880	0
50	20231228	181100	662222210	5880	5880	5880	5880	0
51	20231228	181000	662222210	5880	5880	5880	5880	0
52	20231228	180900	662222210	5880	5880	5880	5880	0
53	20231228	180800	662222210	5880	5880	5880	5880	0
54	20231228	180700	662222210	5880	5880	5880	5880	0
55	20231228	180600	662222210	5880	5880	5880	5880	0
56	20231228	180500	662222210	5880	5880	5880	5880	0
57	20231228	180400	662222210	5880	5880	5880	5880	0
58	20231228	180300	662222210	5880	5880	5880	5880	0
59	20231228	180200	662222210	5880	5880	5880	5880	0
60	20231228	180100	662222210	5880	5880	5880	5880	0
61	20231228	180000	662222210	5880	5880	5880	5880	0
62	20231228	175900	662222210	5880	5880	5880	5880	6535
63	20231228	175800	662222210	5880	5880	5880	5880	0
64	20231228	175700	662222210	5880	5880	5880	5880	0
65	20231228	175600	662222210	5880	5880	5880	5880	0
66	20231228	175500	662222210	5880	5880	5880	5880	0
67	20231228	175400	662222210	5880	5880	5880	5880	0
68	20231228	175300	662222210	5880	5880	5880	5880	0
69	20231228	175200	662222210	5880	5880	5880	5880	0
70	20231228	175100	662222210	5880	5880	5880	5880	0
71	20231228	175000	662222210	5880	5880	5880	5880	0
72	20231228	174900	662222210	5880	5880	5880	5880	0
73	20231228	174800	662222210	5880	5880	5880	5880	0
74	20231228	174700	662222210	5880	5880	5880	5880	0
75	20231228	174600	662222210	5880	5880	5880	5880	0
76	20231228	174500	662222210	5880	5880	5880	5880	0
77	20231228	174400	662222210	5880	5880	5880	5880	0
78	20231228	174300	662222210	5880	5880	5880	5880	0
79	20231228	174200	662222210	5880	5880	5880	5880	0
80	20231228	174100	662222210	5880	5880	5880	5880	0
81	20231228	174000	662222210	5880	5880	5880	5880	0
82	20231228	173900	662222210	5880	5880	5880	5880	0
83	20231228	173800	662222210	5880	5880	5880	5880	0
84	20231228	173700	662222210	5880	5880	5880	5880	0
85	20231228	173600	662222210	5880	5880	5880	5880	0
86	20231228	173500	662222210	5880	5880	5880	5880	0
87	20231228	173400	662222210	5880	5880	5880	5880	0
88	20231228	173300	662222210	5880	5880	5880	5880	0
89	20231228	173200	662222210	5880	5880	5880	5880	0
90	20231228	173100	662222210	5880	5880	5880	5880	0
91	20231228	173000	662222210	5880	5880	5880	5880	0
92	20231228	172900	662222210	5880	5880	5880	5880	6535
93	20231228	172800	662222210	5880	5880	5880	5880	0
94	20231228	172700	662222210	5880	5880	5880	5880	0
95	20231228	172600	662222210	5880	5880	5880	5880	0
96	20231228	172500	662222210	5880	5880	5880	5880	0
97	20231228	172400	662222210	5880	5880	5880	5880	0
98	20231228	172300	662222210	5880	5880	5880	5880	0
99	20231228	172200	662222210	5880	5880	5880	5880	0
100	20231228	172100	662222210	5880	5880	5880	5880	0
101	20231228	172000	662222210	5880	5880	5880	5880	0
102	20231228	171900	662222210	5880	5880	5880	5880	0
103	20231228	171800	662222210	5880	5880	5880	5880	0
104	20231228	171700	662222210	5880	5880	5880	5880	0
105	20231228	171600	662222210	5880	5880	5880	5880	0
106	20231228	171500	662222210	5880	5880	5880	5880	0
107	20231228	171400	662222210	5880	5880	5880	5880	0
108	20231228	171300	662222210	5880	5880	5880	5880	0
109	20231228	171200	662222210	5880	5880	5880	5880	0
110	20231228	171100	662222210	5880	5880	5880	5880	0
111	20231228	171000	662222210	5880	5880	5880	5880	0
112	20231228	170900	662222210	5880	5880	5880	5880	0
113	20231228	170800	662222210	5880	5880	5880	5880	0
114	20231228	170700	662222210	5880	5880	5880	5880	0
115	20231228	170600	662222210	5880	5880	5880	5880	0
116	20231228	170500	662222210	5880	5880	5880	5880	0
117	20231228	170400	662222210	5880	5880	5880	5880	0
118	20231228	170300	662222210	5880	5880	5880	5880	0
119	20231228	170200	662222210	5880	5880	5880	5880	0
120	20231228	170100	662222210	5880	5880	5880	5880	0
121	20231228	170000	662222210	5880	5880	5880	5880	0
122	20231228	165900	662222210	5880	5880	5880	5880	6535
123	20231228	165800	662222210	5880	5880	5880	5880	0
124	20231228	165700	662222210	5880	5880	5880	5880	0
125	20231228	165600	662222210	5880	5880	5880	5880	0
126	20231228	165500	662222210	5880	5880	5880	5880	0
127	20231228	165400	662222210	5880	5880	5880	5880	0
128	20231228	165300	662222210	5880	5880	5880	5880	0
129	20231228	165200	662222210	5880	5880	5880	5880	0
130	20231228	165100	662222210	5880	5880	5880	5880	0
131	20231228	165000	662222210	5880	5880	5880	5880	0
132	20231228	164900	662222210	5880	5880	5880	5880	0
133	20231228	164800	662222210	5880	5880	5880	5880	0
134	20231228	164700	662222210	5880	5880	5880	5880	0
135	20231228	164600	662222210	5880	5880	5880	5880	0
136	20231228	164500	662222210	5880	5880	5880	5880	0
137	20231228	164400	662222210	5880	5880	5880	5880	0
138	20231228	164300	662222210	5880	5880	5880	5880	0
139	20231228	164200	662222210	5880	5880	5880	5880	0
140	20231228	164100	662222210	5880	5880	5880	5880	0
141	20231228	164000	662222210	5880	5880	5880	5880	0
142	20231228	163900	662222210	5880	5880	5880	5880	0
143	20231228	163800	662222210	5880	5880	5880	5880	0
144	20231228	163700	662222210	5880	5880	5880	5880	0
145	20231228	163600	662222210	5880	5880	5880	5880	0
146	20231228	163500	662222210	5880	5880	5880	5880	0
147	20231228	163400	662222210	5880	5880	5880	5880	0
148	20231228	163300	662222210	5880	5880	5880	5880	0
149	20231228	163200	662222210	5880	5880	5880	5880	0
150	20231228	163100	662222210	5880	5880	5880	5880	0
151	20231228	163000	662222210	5880	5880	5880	5880	0
152	20231228	162900	662222210	5880	5880	5880	5880	6535
153	20231228	162800	662222210	5880	5880	5880	5880	0
154	20231228	162700	662222210	5880	5880	5880	5880	0
155	20231228	162600	662222210	5880	5880	5880	5880	0
156	20231228	162500	662222210	5880	5880	5880	5880	0
157	20231228	162400	662222210	5880	5880	5880	5880	0
158	20231228	162300	662222210	5880	5880	5880	5880	0
159	20231228	162200	662222210	5880	5880	5880	5880	0
160	20231228	162100	662222210	5880	5880	5880	5880	0
161	20231228	162000	662222210	5880	5880	5880	5880	0
162	20231228	161900	662222210	5880	5880	5880	5880	0
163	20231228	161800	662222210	5880	5880	5880	5880	0
164	20231228	161700	662222210	5880	5880	5880	5880	0
165	20231228	161600	662222210	5880	5880	5880	5880	0
166	20231228	161500	662222210	5880	5880	5880	5880	0
167	20231228	161400	662222210	5880	5880	5880	5880	0
168	20231228	161300	662222210	5880	5880	5880	5880	0
169	20231228	161200	662222210	5880	5880	5880	5880	0
170	20231228	161100	662222210	5880	5880	5880	5880	0
171	20231228	161000	662222210	5880	5880	5880	5880	0
172	20231228	160900	662222210	5880	5880	5880	5880	0
173	20231228	160800	662222210	5880	5880	5880	5880	0
174	20231228	160700	662222210	5880	5880	5880	5880	0
175	20231228	160600	662222210	5880	5880	5880	5880	0
176	20231228	160500	662222210	5880	5880	5880	5880	0
177	20231228	160400	662222210	5880	5880	5880	5880	0
178	20231228	160300	662222210	5880	5880	5880	5880	0
179	20231228	160200	662222210	5880	5880	5880	5880	0
180	20231228	160100	662222210	5880	5880	5880	5880	0
181	20231228	160000	662222210	5880	5880	5880	5880	0
182	20231228	155900	662222210	5880	5880	5880	5880	6535
183	20231228	155800	662222210	5880	5880	5880	5880	0
184	20231228	155700	662222210	5880	5880	5880	5880	0
185	20231228	155600	662222210	5880	5880	5880	5880	0
186	20231228	155500	662222210	5880	5880	5880	5880	0
187	20231228	155400	662222210	5880	5880	5880	5880	0
188	20231228	155300	662222210	5880	5880	5880	5880	0
189	20231228	155200	662222210	5880	5880	5880	5880	0
190	20231228	155100	662222210	5880	5880	5880	5880	0
191	20231228	155000	662222210	5880	5880	5880	5880	0
192	20231228	154900	662222210	5880	5880	5880	5880	0
193	20231228	154800	662222210	5880	5880	5880	5880	0
194	20231228	154700	662222210	5880	5880	5880	5880	0
195	20231228	154600	662222210	5880	5880	5880	5880	0
196	20231228	154500	662222210	5880	5880	5880	5880	0
197	20231228	154400	662222210	5880	5880	5880	5880	0
198	20231228	154300	662222210	5880	5880	5880	5880	0
199	20231228	154200	662222210	5880	5880	5880	5880	0
200	20231228	154100	662222210	5880	5880	5880	5880	0
201	20231228	154000	662222210	5880	5880	5880	5880	0
202	20231228	153900	662222210	5880	5880	5880	5880	0
203	20231228	153800	662222210	5880	5880	5880	5880	0
204	20231228	153700	662222210	5880	5880	5880	5880	0
205	20231228	153600	662222210	5880	5880	5880	5880	0
206	20231228	153500	662222210	5880	5880	5880	5880	0
207	20231228	153400	662222210	5880	5880	5880	5880	0
208	20231228	153300	662222210	5880	5880	5880	5880	0
209	20231228	153200	662222210	5880	5880	5880	5880	0
210	20231228	153100	662222210	5880	5880	5880	5880	0
211	20231228	153000	662222210	5880	5880	5880	5880	6535
212	20231228	152900	623796410	5880	5880	5880	5880	0
213	20231228	152800	623796410	5880	5880	5880	5880	0
214	20231228	152700	623796410	5880	5880	5880	5880	0
215	20231228	152600	623796410	5880	5880	5880	5880	0
216	20231228	152500	623796410	5880	5880	5880	5880	0
217	20231228	152400	623796410	5880	5880	5880	5880	0
218	20231228	152300	623796410	5880	5880	5880	5880	0
219	20231228	152200	623796410	5880	5880	5880	5880	0
220	20231228	152100	623796410	5880	5880	5880	5880	0
221	20231228	152000	623796410	5880	5880	5880	5880	0
222	20231228	151900	623796410	5880	5880	5880	5860	1374
223	20231228	151800	615736630	5890	5890	5890	5890	200
224	20231228	151700	614558630	5890	5890	5890	5890	713
225	20231228	151600	610359060	5890	5890	5890	5890	62
226	20231228	151500	609993880	5890	5890	5890	5890	38
227	20231228	151400	609770060	5880	5890	5890	5880	127
228	20231228	151300	609023230	5890	5890	5890	5890	66
229	20231228	151200	608634490	5890	5880	5890	5870	1042
230	20231228	151100	602507420	5880	5880	5890	5880	2006
231	20231228	151000	590711810	5880	5890	5890	5880	33
232	20231228	150900	590517740	5890	5880	5890	5880	231
233	20231228	150800	589158820	5890	5880	5890	5880	785
234	20231228	150700	584542930	5880	5880	5880	5880	513
235	20231228	150600	581526490	5890	5890	5890	5890	35
236	20231228	150500	581320340	5890	5890	5890	5890	6
237	20231228	150400	581285000	5890	5890	5890	5870	1700
238	20231228	150300	571301000	5880	5890	5890	5880	161
239	20231228	150200	570354250	5890	5900	5900	5890	40
240	20231228	150100	570118530	5900	5900	5900	5900	34
241	20231228	150000	569917930	5900	5900	5900	5880	21
242	20231228	145900	569794170	5890	5880	5890	5880	243
243	20231228	145800	568363190	5900	5900	5900	5880	1808
244	20231228	145700	557730260	5900	5900	5900	5900	44
245	20231228	145600	557470660	5900	5900	5900	5900	35
246	20231228	145500	557264160	5900	5900	5900	5900	7
247	20231228	145400	557222860	5900	5900	5900	5890	46
248	20231228	145300	556951580	5900	5900	5900	5890	56
249	20231228	145200	556621350	5900	5900	5900	5900	28
250	20231228	145100	556456150	5900	5900	5900	5880	32
251	20231228	145000	556267830	5900	5900	5900	5900	40
252	20231228	144900	556031830	5900	5900	5900	5900	29
253	20231228	144800	555860730	5890	5880	5900	5880	334
254	20231228	144700	553894470	5900	5900	5900	5900	37
255	20231228	144600	553676170	5900	5900	5900	5900	7
256	20231228	144500	553634870	5900	5900	5900	5900	35
257	20231228	144400	553428370	5880	5900	5900	5880	18
258	20231228	144300	553322470	5900	5890	5900	5890	257
259	20231228	144200	551808350	5900	5900	5900	5900	27
260	20231228	144100	551649050	5900	5900	5900	5900	6
261	20231228	144000	551613650	5900	5880	5900	5880	694
262	20231228	143900	547532210	5900	5900	5900	5890	163
263	20231228	143800	546572050	5900	5900	5900	5880	29
264	20231228	143700	546400970	5900	5900	5900	5900	32
265	20231228	143600	546212170	5900	5890	5900	5890	10
266	20231228	143500	546153180	5890	5900	5900	5890	39
267	20231228	143400	545923200	5900	5890	5900	5880	1014
268	20231228	143300	539958680	5900	5900	5900	5900	31
269	20231228	143200	539775780	5900	5900	5900	5900	8
270	20231228	143100	539728580	5900	5900	5900	5900	32
271	20231228	143000	539539780	5900	5900	5900	5900	36
272	20231228	142900	539327380	5880	5900	5900	5880	73
273	20231228	142800	538898080	5900	5900	5900	5900	36
274	20231228	142700	538685680	5900	5900	5900	5900	5
275	20231228	142600	538656180	5900	5900	5900	5900	37
276	20231228	142500	538437880	5900	5900	5900	5900	7
277	20231228	142400	538396580	5900	5900	5900	5880	33
278	20231228	142300	538201900	5900	5900	5900	5900	40
279	20231228	142200	537965900	5880	5900	5900	5880	29
280	20231228	142100	537795260	5900	5890	5900	5890	2080
281	20231228	142000	525543500	5890	5890	5890	5890	8
282	20231228	141900	525496380	5890	5890	5890	5890	38
283	20231228	141800	525272560	5890	5890	5890	5890	147
284	20231228	141700	524406730	5890	5890	5890	5890	25
285	20231228	141600	524259480	5890	5890	5890	5890	146
286	20231228	141500	523399540	5890	5890	5890	5890	8
287	20231228	141400	523352420	5890	5890	5890	5890	31
288	20231228	141300	523169830	5890	5890	5890	5890	8
289	20231228	141200	523122710	5890	5890	5890	5870	48
290	20231228	141100	522840250	5890	5890	5890	5870	38
291	20231228	141000	522616570	5890	5880	5890	5870	66
292	20231228	140900	522228750	5890	5880	5890	5880	110
293	20231228	140800	521581610	5880	5880	5880	5880	8
294	20231228	140700	521534570	5880	5890	5890	5870	1264
295	20231228	140600	514114100	5890	5890	5890	5890	5
296	20231228	140500	514084650	5880	5890	5890	5880	24
297	20231228	140400	513943470	5890	5890	5890	5890	29
298	20231228	140300	513772660	5880	5890	5890	5880	17
299	20231228	140200	513672630	5890	5890	5890	5890	135
300	20231228	140100	512877480	5890	5890	5890	5880	343
301	20231228	140000	510860540	5890	5890	5890	5890	30
302	20231228	135900	510683840	5890	5890	5890	5880	30
303	20231228	135800	510507380	5890	5890	5890	5890	32
304	20231228	135700	510318900	5890	5890	5890	5890	36
305	20231228	135600	510106860	5890	5890	5890	5890	3
306	20231228	135500	510089190	5890	5890	5890	5890	39
307	20231228	135400	509859480	5890	5890	5890	5890	9
308	20231228	135300	509806470	5890	5890	5890	5890	27
309	20231228	135200	509647440	5890	5890	5890	5880	46
310	20231228	135100	509376610	5890	5890	5890	5890	7
311	20231228	135000	509335380	5890	5890	5890	5890	33
312	20231228	134900	509141010	5890	5890	5890	5890	5
313	20231228	134800	509111560	5890	5890	5890	5880	2031
314	20231228	134700	497169220	5890	5890	5890	5890	156
315	20231228	134600	496250380	5890	5890	5890	5890	28
316	20231228	134500	496085460	5890	5890	5890	5890	38
317	20231228	134400	495861640	5890	5890	5890	5890	35
318	20231228	134300	495655490	5890	5890	5890	5890	31
319	20231228	134200	495472900	5890	5900	5900	5880	36
320	20231228	134100	495260570	5880	5880	5900	5880	407
321	20231228	134000	492866460	5880	5900	5900	5880	10
322	20231228	133900	492807500	5900	5900	5900	5900	40
323	20231228	133800	492571500	5900	5900	5900	5900	2544
324	20231228	133700	477561900	5900	5900	5900	5900	3
325	20231228	133600	477544200	5900	5890	5900	5890	151
326	20231228	133500	476654780	5890	5890	5890	5890	14
327	20231228	133400	476572320	5890	5890	5890	5890	39
328	20231228	133300	476342610	5890	5890	5890	5890	37
329	20231228	133200	476124680	5890	5900	5900	5890	95
330	20231228	133100	475565120	5900	5890	5900	5890	49
331	20231228	133000	475276490	5890	5890	5890	5890	5
332	20231228	132900	475247040	5890	5890	5890	5890	34
333	20231228	132800	475046780	5890	5890	5890	5890	7
334	20231228	132700	475005550	5890	5890	5890	5890	733
335	20231228	132600	470688180	5890	5890	5890	5890	26
336	20231228	132500	470535040	5890	5890	5890	5890	10
337	20231228	132400	470476140	5880	5890	5890	5880	51
338	20231228	132300	470175880	5890	5890	5890	5890	9
339	20231228	132200	470122870	5890	5890	5890	5890	26
340	20231228	132100	469969730	5890	5890	5890	5890	8
341	20231228	132000	469922610	5890	5890	5890	5890	106
342	20231228	131900	469298270	5890	5900	5900	5890	241
343	20231228	131800	467878420	5900	5900	5900	5900	3
344	20231228	131700	467860720	5900	5900	5900	5900	36
345	20231228	131600	467648320	5900	5900	5900	5900	13
346	20231228	131500	467571620	5900	5900	5900	5900	198
347	20231228	131400	466403420	5900	5900	5900	5890	179
348	20231228	131300	465349020	5900	5890	5900	5890	3067
349	20231228	131200	447271400	5890	5890	5890	5890	36
350	20231228	131100	447059360	5890	5890	5890	5890	1003
351	20231228	131000	441151690	5890	5890	5890	5880	73
352	20231228	130900	440722040	5890	5890	5890	5890	305
353	20231228	130800	438925590	5890	5880	5890	5880	2684
354	20231228	130700	423143640	5880	5880	5880	5880	32
355	20231228	130600	422955480	5880	5880	5880	5870	14
356	20231228	130500	422873210	5880	5880	5880	5880	32
357	20231228	130400	422685050	5880	5880	5880	5880	8
358	20231228	130300	422638010	5880	5880	5880	5880	429
359	20231228	130200	420115490	5880	5880	5880	5880	409
360	20231228	130100	417710570	5880	5880	5880	5880	32
361	20231228	130000	417522410	5880	5870	5880	5870	1226
362	20231228	125900	410325460	5870	5880	5880	5870	2812
363	20231228	125800	393818970	5870	5870	5870	5870	0
364	20231228	125700	393818970	5870	5870	5870	5870	29
365	20231228	125600	393648740	5880	5880	5880	5870	62
366	20231228	125500	393284190	5880	5880	5880	5870	840
367	20231228	125400	388345000	5880	5880	5880	5880	163
368	20231228	125300	387386560	5880	5880	5880	5880	246
369	20231228	125200	385940080	5880	5880	5880	5880	98
370	20231228	125100	385363840	5880	5880	5880	5880	6
371	20231228	125000	385328560	5880	5880	5880	5880	0
372	20231228	124900	385328560	5880	5870	5880	5870	351
373	20231228	124800	383268180	5870	5870	5870	5870	40
374	20231228	124700	383033380	5870	5870	5870	5870	0
375	20231228	124600	383033380	5870	5870	5870	5870	354
376	20231228	124500	380955400	5880	5880	5880	5880	0
377	20231228	124400	380955400	5880	5880	5880	5880	1
378	20231228	124300	380949520	5880	5880	5880	5880	10
379	20231228	124200	380890720	5880	5870	5880	5870	42
380	20231228	124100	380644050	5880	5880	5880	5880	0
381	20231228	124000	380644050	5880	5880	5880	5880	0
382	20231228	123900	380644050	5880	5880	5880	5880	10
383	20231228	123800	380585250	5880	5880	5880	5880	164
384	20231228	123700	379620930	5870	5880	5880	5870	37
385	20231228	123600	379403730	5870	5870	5870	5870	350
386	20231228	123500	377349230	5870	5870	5870	5870	11
387	20231228	123400	377284660	5870	5870	5870	5870	0
388	20231228	123300	377284660	5870	5870	5870	5870	20
389	20231228	123200	377167260	5880	5880	5880	5880	57
390	20231228	123100	376832100	5880	5870	5880	5870	22
391	20231228	123000	376702950	5870	5870	5870	5870	1
392	20231228	122900	376697080	5880	5860	5880	5860	30
393	20231228	122800	376521260	5880	5880	5880	5880	100
394	20231228	122700	375933260	5880	5880	5880	5880	82
395	20231228	122600	375451100	5880	5860	5880	5860	259
396	20231228	122500	373932200	5880	5880	5880	5880	0
397	20231228	122400	373932200	5880	5880	5880	5880	0
398	20231228	122300	373932200	5880	5870	5880	5870	136
399	20231228	122200	373133870	5860	5870	5870	5860	244
400	20231228	122100	371702590	5880	5870	5880	5870	501
401	20231228	122000	368761710	5870	5870	5870	5870	0
402	20231228	121900	368761710	5870	5870	5870	5870	29
403	20231228	121800	368591480	5870	5870	5870	5870	35
404	20231228	121700	368386030	5880	5880	5880	5880	0
405	20231228	121600	368386030	5880	5880	5880	5880	246
406	20231228	121500	366939550	5870	5880	5880	5870	56
407	20231228	121400	366610330	5880	5880	5880	5880	0
408	20231228	121300	366610330	5880	5880	5880	5880	1
409	20231228	121200	366604450	5870	5870	5870	5870	0
410	20231228	121100	366604450	5870	5870	5870	5870	1
411	20231228	121000	366598580	5870	5870	5870	5870	0
412	20231228	120900	366598580	5870	5870	5870	5870	0
413	20231228	120800	366598580	5870	5870	5870	5870	200
414	20231228	120700	365424580	5870	5870	5870	5870	365
415	20231228	120600	363282030	5870	5870	5870	5870	300
416	20231228	120500	361521030	5870	5870	5870	5870	5
417	20231228	120400	361491680	5870	5870	5870	5870	50
418	20231228	120300	361198180	5870	5870	5870	5870	345
419	20231228	120200	359173030	5870	5870	5870	5870	5
420	20231228	120100	359143680	5870	5860	5870	5860	21
421	20231228	120000	359020610	5860	5860	5860	5860	39
422	20231228	115900	358792070	5860	5870	5870	5860	14
423	20231228	115800	358709980	5860	5860	5860	5860	10
424	20231228	115700	358651380	5860	5860	5860	5860	19
425	20231228	115600	358540040	5870	5860	5870	5860	60
426	20231228	115500	358187940	5860	5860	5870	5860	58
427	20231228	115400	357847580	5860	5860	5860	5860	20
428	20231228	115300	357730380	5870	5860	5870	5860	10
429	20231228	115200	357671770	5860	5860	5860	5860	10
430	20231228	115100	357613170	5860	5860	5860	5860	19
431	20231228	115000	357501830	5860	5860	5860	5860	52
432	20231228	114900	357197110	5860	5860	5860	5860	19
433	20231228	114800	357085770	5860	5860	5860	5860	10
434	20231228	114700	357027170	5870	5860	5870	5860	10
435	20231228	114600	356968560	5860	5860	5860	5860	20
436	20231228	114500	356851360	5860	5860	5860	5860	9
437	20231228	114400	356798620	5860	5870	5870	5860	110
438	20231228	114300	356153020	5860	5860	5870	5860	119
439	20231228	114200	355454680	5870	5870	5870	5860	401
440	20231228	114100	353100910	5860	5870	5870	5860	509
441	20231228	114000	350113170	5860	5860	5860	5860	20
442	20231228	113900	349995970	5860	5860	5860	5860	46
443	20231228	113800	349726410	5870	5860	5870	5860	520
444	20231228	113700	346674210	5860	5860	5860	5860	38
445	20231228	113600	346451530	5860	5860	5860	5860	10
446	20231228	113500	346392930	5860	5860	5860	5860	19
447	20231228	113400	346281590	5860	5860	5860	5860	10
448	20231228	113300	346222990	5860	5850	5860	5850	140
449	20231228	113200	345402690	5850	5850	5850	5850	37
450	20231228	113100	345186240	5860	5870	5870	5860	502
451	20231228	113000	342244350	5870	5860	5870	5860	29
452	20231228	112900	342074400	5860	5860	5860	5860	246
453	20231228	112800	340632840	5860	5860	5870	5860	213
454	20231228	112700	339384650	5860	5860	5860	5860	20
455	20231228	112600	339267450	5860	5870	5870	5860	385
456	20231228	112500	337011330	5860	5860	5860	5860	10
457	20231228	112400	336952730	5860	5860	5870	5860	20
458	20231228	112300	336835520	5860	5860	5860	5860	269
459	20231228	112200	335259180	5860	5860	5860	5860	14
460	20231228	112100	335177140	5860	5860	5860	5860	19
461	20231228	112000	335065800	5860	5860	5860	5860	10
462	20231228	111900	335007200	5860	5860	5860	5860	60
463	20231228	111800	334655600	5860	5860	5870	5860	20
464	20231228	111700	334538390	5870	5860	5870	5860	18
465	20231228	111600	334432830	5860	5860	5860	5860	369
466	20231228	111500	332270490	5860	5860	5860	5860	10
467	20231228	111400	332211890	5860	5860	5860	5860	9
468	20231228	111300	332159150	5860	5860	5860	5860	20
469	20231228	111200	332041950	5860	5860	5860	5860	109
470	20231228	111100	331403210	5860	5870	5870	5860	11
471	20231228	111000	331338740	5860	5860	5860	5860	19
472	20231228	110900	331227400	5860	5860	5860	5860	10
473	20231228	110800	331168800	5860	5860	5860	5860	20
474	20231228	110700	331051600	5860	5860	5860	5860	10
475	20231228	110600	330993000	5880	5870	5880	5860	49
476	20231228	110500	330705510	5870	5870	5870	5870	20
477	20231228	110400	330588110	5870	5880	5880	5870	10
478	20231228	110300	330529400	5870	5870	5880	5870	21
479	20231228	110200	330406120	5870	5870	5870	5870	9
480	20231228	110100	330353290	5870	5870	5870	5870	39
481	20231228	110000	330124360	5870	5870	5870	5870	19
482	20231228	105900	330012830	5870	5870	5880	5870	571
483	20231228	105800	326660560	5870	5870	5880	5870	520
484	20231228	105700	323608150	5870	5870	5870	5870	10
485	20231228	105600	323549450	5870	5880	5880	5870	10
486	20231228	105500	323490740	5870	5870	5880	5870	50
487	20231228	105400	323196940	5870	5870	5870	5860	1009
488	20231228	105300	317274200	5870	5870	5870	5870	20
489	20231228	105200	317156800	5870	5870	5870	5870	38
490	20231228	105100	316933740	5870	5870	5870	5870	10
491	20231228	105000	316875040	5870	5880	5880	5870	32
492	20231228	104900	316687070	5880	5880	5880	5870	16
493	20231228	104800	316593090	5870	5870	5870	5870	19
494	20231228	104700	316481560	5870	5860	5870	5860	80
495	20231228	104600	316012060	5870	5870	5870	5870	57
496	20231228	104500	315677470	5870	5870	5870	5870	40
497	20231228	104400	315442670	5870	5870	5870	5870	9
498	20231228	104300	315389840	5870	5870	5870	5870	10
499	20231228	104200	315331140	5870	5870	5870	5870	19
500	20231228	104100	315219610	5860	5870	5870	5860	115
501	20231228	104000	314544660	5860	5860	5860	5860	29
502	20231228	103900	314374720	5880	5870	5880	5860	43
503	20231228	103800	314122600	5870	5880	5880	5870	43
504	20231228	103700	313870170	5870	5870	5880	5870	1206
505	20231228	103600	306779080	5870	5870	5870	5870	19
506	20231228	103500	306667550	5880	5870	5880	5870	85
507	20231228	103400	306168240	5880	5880	5880	5870	131
508	20231228	103300	305399160	5870	5870	5880	5870	566
509	20231228	103200	302076710	5870	5880	5880	5860	22
510	20231228	103100	301947630	5880	5860	5880	5860	140
511	20231228	103000	301126630	5860	5860	5880	5860	44
512	20231228	102900	300868570	5880	5880	5880	5860	58
513	20231228	102800	300527730	5860	5860	5860	5860	382
514	20231228	102700	298289210	5860	5860	5870	5860	107
515	20231228	102600	297661960	5860	5860	5860	5860	10
516	20231228	102500	297603360	5860	5860	5870	5860	540
517	20231228	102400	294433750	5870	5860	5870	5860	581
518	20231228	102300	291027080	5860	5870	5870	5860	21
519	20231228	102200	290903920	5860	5860	5870	5860	35
520	20231228	102100	290698660	5870	5870	5870	5870	113
521	20231228	102000	290035350	5870	5870	5870	5870	19
522	20231228	101900	289923820	5870	5870	5870	5870	10
523	20231228	101800	289865120	5870	5870	5870	5870	10
524	20231228	101700	289806420	5870	5870	5870	5870	19
525	20231228	101600	289694890	5880	5880	5880	5870	51
526	20231228	101500	289395110	5870	5870	5870	5870	252
527	20231228	101400	287915870	5870	5870	5870	5870	71
528	20231228	101300	287499100	5860	5870	5870	5860	18
529	20231228	101200	287393530	5870	5880	5880	5870	992
530	20231228	101100	281560580	5880	5880	5890	5880	59
531	20231228	101000	281213650	5880	5860	5880	5860	2219
532	20231228	100900	268166310	5860	5870	5870	5860	182
533	20231228	100800	267098090	5860	5860	5860	5860	10
534	20231228	100700	267039490	5860	5860	5860	5860	19
535	20231228	100600	266928150	5880	5860	5880	5860	28
536	20231228	100500	266763710	5860	5860	5860	5860	19
537	20231228	100400	266652370	5860	5860	5860	5860	10
538	20231228	100300	266593770	5860	5860	5860	5860	10
539	20231228	100200	266535170	5860	5860	5890	5860	40
540	20231228	100100	266300170	5890	5880	5890	5860	503
541	20231228	100000	263341770	5870	5860	5880	5860	225
542	20231228	095900	262022820	5860	5860	5860	5860	19
543	20231228	095800	261911480	5860	5860	5860	5860	10
544	20231228	095700	261852880	5860	5860	5860	5860	152
545	20231228	095600	260962160	5860	5880	5880	5860	11
546	20231228	095500	260897680	5860	5890	5890	5860	10
547	20231228	095400	260839050	5860	5860	5880	5860	1386
548	20231228	095300	252689770	5880	5860	5880	5860	467
549	20231228	095200	249943990	5860	5860	5860	5860	135
550	20231228	095100	249152890	5860	5860	5860	5860	9
551	20231228	095000	249100150	5860	5880	5880	5860	111
552	20231228	094900	248447670	5860	5870	5880	5860	258
553	20231228	094800	246934630	5860	5860	5870	5860	241
554	20231228	094700	245522000	5860	5860	5860	5860	19
555	20231228	094600	245410660	5870	5860	5870	5860	364
556	20231228	094500	243277610	5860	5880	5880	5860	112
557	20231228	094400	242620250	5860	5880	5880	5860	21
558	20231228	094300	242497170	5870	5860	5870	5860	300
559	20231228	094200	240736270	5870	5870	5870	5860	810
560	20231228	094100	235981760	5870	5870	5870	5870	111
561	20231228	094000	235330190	5870	5860	5870	5860	21
562	20231228	093900	235207020	5860	5870	5880	5860	22
563	20231228	093800	235077970	5880	5860	5880	5860	249
564	20231228	093700	233614650	5880	5880	5880	5860	124
565	20231228	093600	232887910	5860	5870	5880	5860	282
566	20231228	093500	231233050	5870	5870	5880	5870	58
567	20231228	093400	230892580	5860	5850	5880	5850	54
568	20231228	093300	230575540	5880	5880	5880	5850	291
569	20231228	093200	228870080	5850	5870	5880	5850	566
570	20231228	093100	225556070	5870	5870	5870	5860	2177
571	20231228	093000	212779180	5870	5860	5870	5860	200
572	20231228	092900	211607040	5850	5850	5850	5850	80
573	20231228	092800	211139040	5870	5840	5870	5840	123
574	20231228	092700	210419340	5840	5850	5860	5840	151
575	20231228	092600	209536070	5870	5870	5870	5840	923
576	20231228	092500	204139850	5870	5850	5870	5850	1534
577	20231228	092400	195158570	5850	5860	5870	5850	265
578	20231228	092300	193605820	5860	5870	5870	5860	316
579	20231228	092200	191753890	5860	5870	5880	5860	716
580	20231228	092100	187552990	5880	5880	5880	5860	18
581	20231228	092000	187447350	5860	5880	5890	5860	113
582	20231228	091900	186782110	5890	5870	5890	5840	13336
583	20231228	091800	108415230	5870	5860	5870	5840	1687
584	20231228	091700	98523560	5840	5840	5860	5840	23
585	20231228	091600	98389160	5840	5860	5860	5840	307
586	20231228	091500	96590270	5830	5850	5850	5830	679
587	20231228	091400	92621820	5850	5850	5860	5850	181
588	20231228	091300	91562960	5850	5860	5870	5850	856
589	20231228	091200	86543940	5860	5850	5870	5840	1710
590	20231228	091100	76517510	5840	5830	5860	5830	6437
591	20231228	091000	38901320	5830	5840	5840	5830	43
592	20231228	090900	38650510	5830	5820	5850	5820	2152
593	20231228	090800	26076710	5840	5840	5850	5820	23
594	20231228	090700	25942530	5820	5840	5840	5820	774
595	20231228	090600	21422570	5810	5840	5850	5810	1502
596	20231228	090500	12649220	5830	5820	5830	5810	1251
597	20231228	090400	5357090	5800	5810	5830	5800	398
598	20231228	090300	3048110	5830	5830	5830	5810	103
599	20231228	090200	2449580	5810	5830	5830	5810	20
600	20231228	090100	2333180	5800	5800	5800	5800	49
601	20231228	090000	2048980	5830	5830	5830	5820	352