KissMeData/007570/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184900	4554567950	15650	15650	15650	15650	753
3	20231206	184800	4554567950	15650	15650	15650	15650	0
4	20231206	184700	4554567950	15650	15650	15650	15650	0
5	20231206	184600	4554567950	15650	15650	15650	15650	0
6	20231206	184500	4554567950	15650	15650	15650	15650	0
7	20231206	184400	4554567950	15650	15650	15650	15650	0
8	20231206	184300	4554567950	15650	15650	15650	15650	0
9	20231206	184200	4554567950	15650	15650	15650	15650	0
10	20231206	184100	4554567950	15650	15650	15650	15650	0
11	20231206	184000	4554567950	15650	15650	15650	15650	0
12	20231206	183900	4554567950	15650	15650	15650	15650	0
13	20231206	183800	4554567950	15650	15650	15650	15650	0
14	20231206	183700	4554567950	15650	15650	15650	15650	0
15	20231206	183600	4554567950	15650	15650	15650	15650	0
16	20231206	183500	4554567950	15650	15650	15650	15650	0
17	20231206	183400	4554567950	15650	15650	15650	15650	0
18	20231206	183300	4554567950	15650	15650	15650	15650	0
19	20231206	183200	4554567950	15650	15650	15650	15650	0
20	20231206	183100	4554567950	15650	15650	15650	15650	0
21	20231206	183000	4554567950	15650	15650	15650	15650	0
22	20231206	182900	4554567950	15650	15650	15650	15650	0
23	20231206	182800	4554567950	15650	15650	15650	15650	0
24	20231206	182700	4554567950	15650	15650	15650	15650	0
25	20231206	182600	4554567950	15650	15650	15650	15650	0
26	20231206	182500	4554567950	15650	15650	15650	15650	0
27	20231206	182400	4554567950	15650	15650	15650	15650	0
28	20231206	182300	4554567950	15650	15650	15650	15650	0
29	20231206	182200	4554567950	15650	15650	15650	15650	0
30	20231206	182100	4554567950	15650	15650	15650	15650	0
31	20231206	182000	4554567950	15650	15650	15650	15650	0
32	20231206	181900	4554567950	15650	15650	15650	15650	753
33	20231206	181800	4554567950	15650	15650	15650	15650	0
34	20231206	181700	4554567950	15650	15650	15650	15650	0
35	20231206	181600	4554567950	15650	15650	15650	15650	0
36	20231206	181500	4554567950	15650	15650	15650	15650	0
37	20231206	181400	4554567950	15650	15650	15650	15650	0
38	20231206	181300	4554567950	15650	15650	15650	15650	0
39	20231206	181200	4554567950	15650	15650	15650	15650	0
40	20231206	181100	4554567950	15650	15650	15650	15650	0
41	20231206	181000	4554567950	15650	15650	15650	15650	0
42	20231206	180900	4554567950	15650	15650	15650	15650	0
43	20231206	180800	4554567950	15650	15650	15650	15650	0
44	20231206	180700	4554567950	15650	15650	15650	15650	0
45	20231206	180600	4554567950	15650	15650	15650	15650	0
46	20231206	180500	4554567950	15650	15650	15650	15650	0
47	20231206	180400	4554567950	15650	15650	15650	15650	0
48	20231206	180300	4554567950	15650	15650	15650	15650	0
49	20231206	180200	4554567950	15650	15650	15650	15650	0
50	20231206	180100	4554567950	15650	15650	15650	15650	0
51	20231206	180000	4554567950	15650	15650	15650	15650	0
52	20231206	175900	4554567950	15650	15650	15650	15650	0
53	20231206	175800	4554567950	15650	15650	15650	15650	0
54	20231206	175700	4554567950	15650	15650	15650	15650	0
55	20231206	175600	4554567950	15650	15650	15650	15650	0
56	20231206	175500	4554567950	15650	15650	15650	15650	0
57	20231206	175400	4554567950	15650	15650	15650	15650	0
58	20231206	175300	4554567950	15650	15650	15650	15650	0
59	20231206	175200	4554567950	15650	15650	15650	15650	0
60	20231206	175100	4554567950	15650	15650	15650	15650	0
61	20231206	175000	4554567950	15650	15650	15650	15650	0
62	20231206	174900	4554567950	15650	15650	15650	15650	753
63	20231206	174800	4554567950	15650	15650	15650	15650	0
64	20231206	174700	4554567950	15650	15650	15650	15650	0
65	20231206	174600	4554567950	15650	15650	15650	15650	0
66	20231206	174500	4554567950	15650	15650	15650	15650	0
67	20231206	174400	4554567950	15650	15650	15650	15650	0
68	20231206	174300	4554567950	15650	15650	15650	15650	0
69	20231206	174200	4554567950	15650	15650	15650	15650	0
70	20231206	174100	4554567950	15650	15650	15650	15650	0
71	20231206	174000	4554567950	15650	15650	15650	15650	0
72	20231206	173900	4554567950	15650	15650	15650	15650	0
73	20231206	173800	4554567950	15650	15650	15650	15650	0
74	20231206	173700	4554567950	15650	15650	15650	15650	0
75	20231206	173600	4554567950	15650	15650	15650	15650	0
76	20231206	173500	4554567950	15650	15650	15650	15650	0
77	20231206	173400	4554567950	15650	15650	15650	15650	0
78	20231206	173300	4554567950	15650	15650	15650	15650	0
79	20231206	173200	4554567950	15650	15650	15650	15650	0
80	20231206	173100	4554567950	15650	15650	15650	15650	0
81	20231206	173000	4554567950	15650	15650	15650	15650	0
82	20231206	172900	4554567950	15650	15650	15650	15650	0
83	20231206	172800	4554567950	15650	15650	15650	15650	0
84	20231206	172700	4554567950	15650	15650	15650	15650	0
85	20231206	172600	4554567950	15650	15650	15650	15650	0
86	20231206	172500	4554567950	15650	15650	15650	15650	0
87	20231206	172400	4554567950	15650	15650	15650	15650	0
88	20231206	172300	4554567950	15650	15650	15650	15650	0
89	20231206	172200	4554567950	15650	15650	15650	15650	0
90	20231206	172100	4554567950	15650	15650	15650	15650	0
91	20231206	172000	4554567950	15650	15650	15650	15650	0
92	20231206	171900	4554567950	15650	15650	15650	15650	753
93	20231206	171800	4554567950	15650	15650	15650	15650	0
94	20231206	171700	4554567950	15650	15650	15650	15650	0
95	20231206	171600	4554567950	15650	15650	15650	15650	0
96	20231206	171500	4554567950	15650	15650	15650	15650	0
97	20231206	171400	4554567950	15650	15650	15650	15650	0
98	20231206	171300	4554567950	15650	15650	15650	15650	0
99	20231206	171200	4554567950	15650	15650	15650	15650	0
100	20231206	171100	4554567950	15650	15650	15650	15650	0
101	20231206	171000	4554567950	15650	15650	15650	15650	0
102	20231206	170900	4554567950	15650	15650	15650	15650	0
103	20231206	170800	4554567950	15650	15650	15650	15650	0
104	20231206	170700	4554567950	15650	15650	15650	15650	0
105	20231206	170600	4554567950	15650	15650	15650	15650	0
106	20231206	170500	4554567950	15650	15650	15650	15650	0
107	20231206	170400	4554567950	15650	15650	15650	15650	0
108	20231206	170300	4554567950	15650	15650	15650	15650	0
109	20231206	170200	4554567950	15650	15650	15650	15650	0
110	20231206	170100	4554567950	15650	15650	15650	15650	0
111	20231206	170000	4554567950	15650	15650	15650	15650	0
112	20231206	165900	4554567950	15650	15650	15650	15650	0
113	20231206	165800	4554567950	15650	15650	15650	15650	0
114	20231206	165700	4554567950	15650	15650	15650	15650	0
115	20231206	165600	4554567950	15650	15650	15650	15650	0
116	20231206	165500	4554567950	15650	15650	15650	15650	0
117	20231206	165400	4554567950	15650	15650	15650	15650	0
118	20231206	165300	4554567950	15650	15650	15650	15650	0
119	20231206	165200	4554567950	15650	15650	15650	15650	0
120	20231206	165100	4554567950	15650	15650	15650	15650	0
121	20231206	165000	4554567950	15650	15650	15650	15650	0
122	20231206	164900	4554567950	15650	15650	15650	15650	753
123	20231206	164800	4554567950	15650	15650	15650	15650	0
124	20231206	164700	4554567950	15650	15650	15650	15650	0
125	20231206	164600	4554567950	15650	15650	15650	15650	0
126	20231206	164500	4554567950	15650	15650	15650	15650	0
127	20231206	164400	4554567950	15650	15650	15650	15650	0
128	20231206	164300	4554567950	15650	15650	15650	15650	0
129	20231206	164200	4554567950	15650	15650	15650	15650	0
130	20231206	164100	4554567950	15650	15650	15650	15650	0
131	20231206	164000	4554567950	15650	15650	15650	15650	0
132	20231206	163900	4554567950	15650	15650	15650	15650	0
133	20231206	163800	4554567950	15650	15650	15650	15650	0
134	20231206	163700	4554567950	15650	15650	15650	15650	0
135	20231206	163600	4554567950	15650	15650	15650	15650	0
136	20231206	163500	4554567950	15650	15650	15650	15650	0
137	20231206	163400	4554567950	15650	15650	15650	15650	0
138	20231206	163300	4554567950	15650	15650	15650	15650	0
139	20231206	163200	4554567950	15650	15650	15650	15650	0
140	20231206	163100	4554567950	15650	15650	15650	15650	0
141	20231206	163000	4554567950	15650	15650	15650	15650	0
142	20231206	162900	4554567950	15650	15650	15650	15650	0
143	20231206	162800	4554567950	15650	15650	15650	15650	0
144	20231206	162700	4554567950	15650	15650	15650	15650	0
145	20231206	162600	4554567950	15650	15650	15650	15650	0
146	20231206	162500	4554567950	15650	15650	15650	15650	0
147	20231206	162400	4554567950	15650	15650	15650	15650	0
148	20231206	162300	4554567950	15650	15650	15650	15650	0
149	20231206	162200	4554567950	15650	15650	15650	15650	0
150	20231206	162100	4554567950	15650	15650	15650	15650	0
151	20231206	162000	4554567950	15650	15650	15650	15650	0
152	20231206	161900	4554567950	15650	15650	15650	15650	753
153	20231206	161800	4554567950	15650	15650	15650	15650	0
154	20231206	161700	4554567950	15650	15650	15650	15650	0
155	20231206	161600	4554567950	15650	15650	15650	15650	0
156	20231206	161500	4554567950	15650	15650	15650	15650	0
157	20231206	161400	4554567950	15650	15650	15650	15650	0
158	20231206	161300	4554567950	15650	15650	15650	15650	0
159	20231206	161200	4554567950	15650	15650	15650	15650	0
160	20231206	161100	4554567950	15650	15650	15650	15650	0
161	20231206	161000	4554567950	15650	15650	15650	15650	0
162	20231206	160900	4554567950	15650	15650	15650	15650	0
163	20231206	160800	4554567950	15650	15650	15650	15650	0
164	20231206	160700	4554567950	15650	15650	15650	15650	0
165	20231206	160600	4554567950	15650	15650	15650	15650	0
166	20231206	160500	4554567950	15650	15650	15650	15650	0
167	20231206	160400	4554567950	15650	15650	15650	15650	0
168	20231206	160300	4554567950	15650	15650	15650	15650	0
169	20231206	160200	4554567950	15650	15650	15650	15650	0
170	20231206	160100	4554567950	15650	15650	15650	15650	0
171	20231206	160000	4554567950	15650	15650	15650	15650	0
172	20231206	155900	4554567950	15650	15650	15650	15650	0
173	20231206	155800	4554567950	15650	15650	15650	15650	0
174	20231206	155700	4554567950	15650	15650	15650	15650	0
175	20231206	155600	4554567950	15650	15650	15650	15650	0
176	20231206	155500	4554567950	15650	15650	15650	15650	0
177	20231206	155400	4554567950	15650	15650	15650	15650	0
178	20231206	155300	4554567950	15650	15650	15650	15650	0
179	20231206	155200	4554567950	15650	15650	15650	15650	0
180	20231206	155100	4554567950	15650	15650	15650	15650	0
181	20231206	155000	4554567950	15650	15650	15650	15650	0
182	20231206	154900	4554567950	15650	15650	15650	15650	753
183	20231206	154800	4554567950	15650	15650	15650	15650	0
184	20231206	154700	4554567950	15650	15650	15650	15650	0
185	20231206	154600	4554567950	15650	15650	15650	15650	0
186	20231206	154500	4554567950	15650	15650	15650	15650	0
187	20231206	154400	4554567950	15650	15650	15650	15650	0
188	20231206	154300	4554567950	15650	15650	15650	15650	0
189	20231206	154200	4554567950	15650	15650	15650	15650	0
190	20231206	154100	4554567950	15650	15650	15650	15650	0
191	20231206	154000	4554567950	15650	15650	15650	15650	0
192	20231206	153900	4554567950	15650	15650	15650	15650	0
193	20231206	153800	4554567950	15650	15650	15650	15650	0
194	20231206	153700	4554567950	15650	15650	15650	15650	0
195	20231206	153600	4554567950	15650	15650	15650	15650	0
196	20231206	153500	4554567950	15650	15650	15650	15650	0
197	20231206	153400	4554567950	15650	15650	15650	15650	0
198	20231206	153300	4554567950	15650	15650	15650	15650	0
199	20231206	153200	4554567950	15650	15650	15650	15650	0
200	20231206	153100	4554567950	15650	15650	15650	15650	0
201	20231206	153000	4554567950	15650	15650	15650	15650	753
202	20231206	152900	4542783500	15670	15670	15670	15670	0
203	20231206	152800	4542783500	15670	15670	15670	15670	0
204	20231206	152700	4542783500	15670	15670	15670	15670	0
205	20231206	152600	4542783500	15670	15670	15670	15670	0
206	20231206	152500	4542783500	15670	15670	15670	15670	0
207	20231206	152400	4542783500	15670	15670	15670	15670	0
208	20231206	152300	4542783500	15670	15670	15670	15670	0
209	20231206	152200	4542783500	15670	15670	15670	15670	0
210	20231206	152100	4542783500	15670	15670	15670	15670	0
211	20231206	152000	4542783500	15670	15670	15670	15670	0
212	20231206	151900	4542783500	15670	15670	15670	15670	35
213	20231206	151800	4542235050	15670	15650	15670	15650	558
214	20231206	151700	4533497890	15660	15660	15660	15650	147
215	20231206	151600	4531196690	15650	15650	15660	15640	724
216	20231206	151500	4519867080	15650	15650	15650	15640	53
217	20231206	151400	4519037830	15660	15650	15660	15640	366
218	20231206	151300	4513310540	15650	15640	15650	15640	7
219	20231206	151200	4513201020	15640	15630	15640	15630	41
220	20231206	151100	4512559790	15640	15650	15650	15630	59
221	20231206	151000	4511637230	15640	15640	15640	15640	80
222	20231206	150900	4510386030	15650	15640	15650	15630	116
223	20231206	150800	4508572700	15640	15630	15640	15630	24
224	20231206	150700	4508197560	15640	15640	15640	15630	511
225	20231206	150600	4500210580	15640	15630	15640	15630	5
226	20231206	150500	4500132400	15630	15640	15650	15630	200
227	20231206	150400	4497004450	15640	15660	15660	15640	470
228	20231206	150300	4489648960	15650	15650	15660	15650	20
229	20231206	150200	4489335940	15660	15650	15660	15650	7
230	20231206	150100	4489226350	15650	15650	15660	15650	27
231	20231206	150000	4488803760	15660	15660	15670	15650	568
232	20231206	145900	4479908850	15660	15660	15670	15660	208
233	20231206	145800	4476649520	15660	15660	15660	15650	32
234	20231206	145700	4476148500	15660	15670	15670	15660	6
235	20231206	145600	4476054500	15660	15670	15670	15650	18
236	20231206	145500	4475772730	15660	15660	15670	15650	41
237	20231206	145400	4475130860	15650	15660	15660	15650	4
238	20231206	145300	4475068250	15660	15650	15660	15650	85
239	20231206	145200	4473737980	15650	15650	15660	15650	5
240	20231206	145100	4473659710	15660	15650	15660	15650	4
241	20231206	145000	4473597090	15640	15640	15650	15630	262
242	20231206	144900	4469501040	15650	15640	15650	15640	88
243	20231206	144800	4468123970	15630	15640	15650	15630	21
244	20231206	144700	4467795650	15640	15640	15640	15630	277
245	20231206	144600	4463463390	15640	15650	15650	15640	346
246	20231206	144500	4458051940	15650	15640	15650	15630	510
247	20231206	144400	4450074290	15640	15660	15660	15640	350
248	20231206	144300	4444596730	15650	15660	15660	15650	298
249	20231206	144200	4439930060	15670	15670	15670	15660	54
250	20231206	144100	4439084000	15670	15670	15670	15660	138
251	20231206	144000	4436922870	15670	15670	15670	15660	707
252	20231206	143900	4425844210	15670	15700	15700	15670	278
253	20231206	143800	4421485590	15690	15690	15700	15690	7
254	20231206	143700	4421375740	15710	15690	15710	15690	36
255	20231206	143600	4420810500	15690	15700	15700	15690	418
256	20231206	143500	4414248200	15710	15710	15720	15710	73
257	20231206	143400	4413101360	15720	15720	15730	15720	168
258	20231206	143300	4410460390	15730	15720	15730	15720	4
259	20231206	143200	4410397490	15730	15720	15730	15720	4
260	20231206	143100	4410334590	15730	15720	15730	15720	8
261	20231206	143000	4410208780	15730	15730	15730	15720	51
262	20231206	142900	4409406570	15720	15720	15730	15720	302
263	20231206	142800	4404656130	15730	15720	15730	15720	431
264	20231206	142700	4397880790	15730	15730	15730	15730	20
265	20231206	142600	4397566190	15740	15730	15740	15730	12
266	20231206	142500	4397377320	15740	15740	15740	15740	20
267	20231206	142400	4397062520	15730	15730	15730	15730	234
268	20231206	142300	4393381700	15730	15730	15730	15730	1
269	20231206	142200	4393365970	15720	15720	15720	15720	5
270	20231206	142100	4393287370	15730	15730	15730	15730	171
271	20231206	142000	4390597540	15740	15730	15740	15730	37
272	20231206	141900	4390015210	15730	15720	15730	15720	52
273	20231206	141800	4389197330	15720	15720	15720	15720	0
274	20231206	141700	4389197330	15720	15720	15720	15720	5
275	20231206	141600	4389118730	15720	15720	15720	15720	50
276	20231206	141500	4388332730	15730	15730	15730	15730	30
277	20231206	141400	4387860830	15730	15720	15730	15720	58
278	20231206	141300	4386948530	15710	15710	15710	15710	0
279	20231206	141200	4386948530	15710	15710	15710	15710	1
280	20231206	141100	4386932820	15720	15710	15720	15710	37
281	20231206	141000	4386351380	15720	15720	15720	15720	0
282	20231206	140900	4386351380	15720	15720	15720	15720	0
283	20231206	140800	4386351380	15720	15700	15720	15700	88
284	20231206	140700	4384969670	15700	15720	15720	15700	331
285	20231206	140600	4379769580	15720	15720	15720	15720	200
286	20231206	140500	4376625580	15720	15720	15720	15720	0
287	20231206	140400	4376625580	15720	15720	15720	15720	0
288	20231206	140300	4376625580	15720	15720	15720	15720	1
289	20231206	140200	4376609860	15720	15720	15720	15720	1
290	20231206	140100	4376594140	15720	15720	15720	15720	127
291	20231206	140000	4374597700	15730	15730	15730	15730	12
292	20231206	135900	4374408940	15730	15730	15730	15730	104
293	20231206	135800	4372773020	15730	15730	15730	15730	0
294	20231206	135700	4372773020	15730	15730	15730	15730	0
295	20231206	135600	4372773020	15730	15730	15730	15730	20
296	20231206	135500	4372458420	15730	15730	15730	15730	120
297	20231206	135400	4370570820	15730	15730	15730	15730	50
298	20231206	135300	4369784320	15730	15730	15730	15730	50
299	20231206	135200	4368997820	15730	15730	15730	15730	2
300	20231206	135100	4368966360	15730	15730	15730	15730	128
301	20231206	135000	4366952920	15740	15740	15740	15740	42
302	20231206	134900	4366291840	15740	15750	15750	15740	115
303	20231206	134800	4364480800	15750	15750	15750	15750	238
304	20231206	134700	4360732300	15750	15730	15750	15730	225
305	20231206	134600	4357190550	15750	15750	15750	15750	282
306	20231206	134500	4352749050	15750	15750	15750	15750	42
307	20231206	134400	4352087550	15750	15750	15750	15750	27
308	20231206	134300	4351662300	15750	15750	15750	15750	0
309	20231206	134200	4351662300	15750	15750	15750	15750	0
310	20231206	134100	4351662300	15750	15710	15750	15710	3
311	20231206	134000	4351615090	15710	15710	15710	15710	31
312	20231206	133900	4351128080	15710	15740	15740	15710	138
313	20231206	133800	4348958090	15740	15740	15740	15740	51
314	20231206	133700	4348155350	15740	15740	15740	15740	10
315	20231206	133600	4347997950	15760	15760	15760	15760	0
316	20231206	133500	4347997950	15760	15760	15760	15760	0
317	20231206	133400	4347997950	15760	15750	15760	15750	85
318	20231206	133300	4346659040	15750	15740	15750	15740	36
319	20231206	133200	4346092330	15740	15740	15750	15740	501
320	20231206	133100	4338206580	15740	15730	15740	15720	207
321	20231206	133000	4334950110	15740	15720	15740	15720	44
322	20231206	132900	4334257670	15730	15730	15730	15730	0
323	20231206	132800	4334257670	15730	15740	15740	15730	2
324	20231206	132700	4334226200	15730	15720	15730	15720	26
325	20231206	132600	4333817470	15750	15710	15750	15710	301
326	20231206	132500	4329083230	15710	15710	15710	15700	168
327	20231206	132400	4326445610	15710	15710	15710	15710	64
328	20231206	132300	4325440170	15710	15710	15710	15700	93
329	20231206	132200	4323979840	15710	15710	15710	15700	33
330	20231206	132100	4323461710	15700	15720	15720	15700	66
331	20231206	132000	4322425470	15720	15720	15720	15720	0
332	20231206	131900	4322425470	15720	15720	15720	15720	1
333	20231206	131800	4322409750	15720	15730	15730	15720	3
334	20231206	131700	4322362580	15690	15730	15730	15690	34
335	20231206	131600	4321828650	15730	15730	15730	15730	1
336	20231206	131500	4321812920	15720	15730	15730	15720	9
337	20231206	131400	4321671420	15730	15730	15730	15730	1
338	20231206	131300	4321655690	15730	15730	15730	15710	52
339	20231206	131200	4320838730	15730	15730	15730	15730	153
340	20231206	131100	4318432040	15720	15720	15720	15720	54
341	20231206	131000	4317583160	15720	15720	15720	15720	13
342	20231206	130900	4317378800	15710	15680	15710	15680	1380
343	20231206	130800	4295719750	15680	15680	15680	15680	2
344	20231206	130700	4295688390	15650	15650	15650	15650	0
345	20231206	130600	4295688390	15650	15650	15650	15650	0
346	20231206	130500	4295688390	15650	15650	15650	15650	14
347	20231206	130400	4295469290	15660	15650	15660	15650	153
348	20231206	130300	4293073320	15660	15660	15660	15660	1400
349	20231206	130200	4271149320	15660	15660	15660	15660	1
350	20231206	130100	4271133660	15650	15660	15660	15650	255
351	20231206	130000	4267140440	15660	15660	15660	15660	4
352	20231206	125900	4267077800	15670	15670	15670	15670	0
353	20231206	125800	4267077800	15670	15670	15670	15670	40
354	20231206	125700	4266451000	15660	15650	15660	15650	52
355	20231206	125600	4265637080	15650	15650	15650	15650	103
356	20231206	125500	4264025130	15650	15650	15650	15650	180
357	20231206	125400	4261208130	15650	15650	15650	15650	527
358	20231206	125300	4252960580	15650	15650	15650	15650	0
359	20231206	125200	4252960580	15650	15650	15660	15650	28
360	20231206	125100	4252522350	15670	15650	15670	15650	51
361	20231206	125000	4251723660	15660	15650	15660	15650	54
362	20231206	124900	4250878040	15650	15650	15650	15650	10
363	20231206	124800	4250721540	15650	15650	15650	15650	1
364	20231206	124700	4250705890	15660	15650	15660	15650	16
365	20231206	124600	4250455390	15650	15650	15650	15650	0
366	20231206	124500	4250455390	15650	15660	15670	15650	18
367	20231206	124400	4250173550	15650	15650	15650	15650	10
368	20231206	124300	4250017050	15650	15650	15650	15650	38
369	20231206	124200	4249422350	15650	15650	15650	15650	87
370	20231206	124100	4248060800	15650	15650	15650	15650	10
371	20231206	124000	4247904300	15660	15660	15660	15660	57
372	20231206	123900	4247011680	15670	15670	15670	15670	230
373	20231206	123800	4243407580	15680	15680	15680	15680	356
374	20231206	123700	4237825500	15680	15680	15680	15680	35
375	20231206	123600	4237276700	15680	15680	15680	15680	0
376	20231206	123500	4237276700	15680	15680	15680	15680	10
377	20231206	123400	4237119900	15680	15680	15680	15680	144
378	20231206	123300	4234861980	15680	15680	15680	15680	3
379	20231206	123200	4234814940	15710	15690	15710	15690	50
380	20231206	123100	4234030040	15680	15680	15680	15680	1
381	20231206	123000	4234014360	15680	15680	15680	15680	0
382	20231206	122900	4234014360	15680	15680	15680	15680	14
383	20231206	122800	4233794840	15680	15680	15680	15680	304
384	20231206	122700	4229028120	15680	15680	15680	15680	130
385	20231206	122600	4226989720	15680	15680	15680	15680	0
386	20231206	122500	4226989720	15680	15680	15680	15680	27
387	20231206	122400	4226566360	15680	15680	15680	15680	16
388	20231206	122300	4226315480	15690	15690	15690	15690	0
389	20231206	122200	4226315480	15690	15690	15690	15690	218
390	20231206	122100	4222895060	15700	15700	15700	15700	0
391	20231206	122000	4222895060	15700	15700	15700	15700	1
392	20231206	121900	4222879360	15700	15700	15700	15700	0
393	20231206	121800	4222879360	15700	15700	15700	15700	0
394	20231206	121700	4222879360	15700	15700	15700	15700	272
395	20231206	121600	4218608960	15710	15710	15710	15710	20
396	20231206	121500	4218294760	15710	15710	15710	15710	0
397	20231206	121400	4218294760	15710	15710	15710	15710	0
398	20231206	121300	4218294760	15710	15710	15710	15710	0
399	20231206	121200	4218294760	15710	15710	15710	15710	0
400	20231206	121100	4218294760	15710	15710	15710	15710	1
401	20231206	121000	4218279050	15710	15710	15710	15710	0
402	20231206	120900	4218279050	15710	15710	15710	15710	1
403	20231206	120800	4218263340	15710	15710	15710	15710	30
404	20231206	120700	4217792040	15710	15710	15710	15710	127
405	20231206	120600	4215796870	15710	15710	15710	15710	28
406	20231206	120500	4215356990	15710	15710	15710	15710	4
407	20231206	120400	4215294150	15710	15710	15710	15710	10
408	20231206	120300	4215137050	15730	15730	15730	15730	15
409	20231206	120200	4214901100	15730	15710	15730	15710	105
410	20231206	120100	4213251450	15730	15730	15730	15730	10
411	20231206	120000	4213094150	15720	15720	15720	15720	40
412	20231206	115900	4212465350	15720	15720	15720	15720	5
413	20231206	115800	4212386750	15720	15720	15720	15720	2
414	20231206	115700	4212355310	15720	15700	15720	15700	155
415	20231206	115600	4209918980	15700	15700	15700	15700	1
416	20231206	115500	4209903280	15710	15710	15710	15710	4
417	20231206	115400	4209840440	15710	15680	15710	15650	413
418	20231206	115300	4203366730	15680	15650	15680	15650	305
419	20231206	115200	4198584480	15650	15650	15650	15650	63
420	20231206	115100	4197598530	15650	15650	15650	15650	0
421	20231206	115000	4197598530	15650	15650	15650	15650	0
422	20231206	114900	4197598530	15650	15660	15660	15650	98
423	20231206	114800	4196064560	15650	15670	15670	15650	10
424	20231206	114700	4195907960	15690	15670	15690	15670	2
425	20231206	114600	4195876600	15670	15680	15710	15670	4
426	20231206	114500	4195813830	15670	15660	15670	15660	1123
427	20231206	114400	4178217040	15660	15660	15660	15660	1
428	20231206	114300	4178201380	15650	15630	15650	15630	311
429	20231206	114200	4173334270	15650	15650	15650	15650	0
430	20231206	114100	4173334270	15650	15630	15650	15630	284
431	20231206	114000	4168892910	15620	15620	15620	15620	100
432	20231206	113900	4167330910	15650	15650	15650	15650	0
433	20231206	113800	4167330910	15650	15650	15650	15650	3
434	20231206	113700	4167283960	15650	15650	15650	15650	50
435	20231206	113600	4166501460	15650	15650	15650	15650	0
436	20231206	113500	4166501460	15650	15650	15650	15650	2
437	20231206	113400	4166470160	15650	15650	15650	15650	20
438	20231206	113300	4166157160	15650	15650	15650	15650	20
439	20231206	113200	4165844160	15650	15610	15650	15610	581
440	20231206	113100	4156762530	15610	15610	15610	15610	89
441	20231206	113000	4155373240	15610	15610	15610	15600	445
442	20231206	112900	4148426840	15610	15610	15610	15610	0
443	20231206	112800	4148426840	15610	15610	15610	15610	1
444	20231206	112700	4148411230	15630	15600	15630	15600	324
445	20231206	112600	4143348800	15610	15600	15610	15600	227
446	20231206	112500	4139806370	15610	15600	15610	15600	99
447	20231206	112400	4138261940	15600	15620	15620	15600	904
448	20231206	112300	4124157300	15610	15620	15620	15610	328
449	20231206	112200	4119034170	15610	15630	15640	15610	640
450	20231206	112100	4109043260	15610	15640	15640	15610	647
451	20231206	112000	4098936860	15640	15640	15640	15640	10
452	20231206	111900	4098780460	15640	15680	15680	15640	1233
453	20231206	111800	4079493620	15680	15680	15680	15680	19
454	20231206	111700	4079195700	15680	15680	15680	15640	3
455	20231206	111600	4079148700	15650	15650	15650	15640	3011
456	20231206	111500	4032026610	15650	15650	15650	15650	30
457	20231206	111400	4031557110	15680	15660	15680	15650	88
458	20231206	111300	4030179070	15660	15670	15690	15660	637
459	20231206	111200	4020203140	15670	15690	15690	15670	621
460	20231206	111100	4010460710	15690	15700	15700	15690	998
461	20231206	111000	3994796910	15700	15700	15700	15700	1
462	20231206	110900	3994781210	15700	15700	15700	15700	303
463	20231206	110800	3990024110	15700	15700	15700	15700	0
464	20231206	110700	3990024110	15700	15700	15700	15700	20
465	20231206	110600	3989710110	15690	15690	15690	15690	88
466	20231206	110500	3988329390	15680	15680	15680	15680	3
467	20231206	110400	3988282350	15690	15690	15690	15690	5
468	20231206	110300	3988203900	15690	15690	15690	15690	0
469	20231206	110200	3988203900	15690	15690	15690	15690	53
470	20231206	110100	3987372330	15690	15690	15690	15690	78
471	20231206	110000	3986148510	15690	15680	15690	15680	26
472	20231206	105900	3985740820	15680	15680	15680	15680	6
473	20231206	105800	3985646740	15650	15650	15650	15650	1235
474	20231206	105700	3966318990	15650	15670	15670	15650	83
475	20231206	105600	3965019610	15670	15670	15670	15670	23
476	20231206	105500	3964659200	15670	15680	15680	15660	1155
477	20231206	105400	3946565580	15690	15700	15700	15680	1400
478	20231206	105300	3924602410	15700	15720	15720	15700	985
479	20231206	105200	3909134230	15710	15710	15710	15710	0
480	20231206	105100	3909134230	15710	15740	15740	15710	316
481	20231206	105000	3904169390	15740	15740	15740	15740	1
482	20231206	104900	3904153650	15740	15720	15740	15710	190
483	20231206	104800	3901168500	15710	15720	15720	15710	236
484	20231206	104700	3897458890	15740	15760	15760	15740	235
485	20231206	104600	3893758910	15770	15770	15770	15770	17
486	20231206	104500	3893490820	15770	15760	15800	15760	313
487	20231206	104400	3888555180	15760	15780	15780	15720	1027
488	20231206	104300	3872386890	15800	15790	15800	15790	105
489	20231206	104200	3870728880	15790	15720	15790	15720	251
490	20231206	104100	3866781010	15720	15730	15730	15720	28
491	20231206	104000	3866340820	15720	15720	15720	15720	38
492	20231206	103900	3865743460	15710	15710	15710	15710	162
493	20231206	103800	3863198440	15710	15710	15710	15710	79
494	20231206	103700	3861957350	15710	15710	15720	15710	203
495	20231206	103600	3858768200	15710	15710	15710	15710	26
496	20231206	103500	3858359740	15710	15710	15710	15710	142
497	20231206	103400	3856128920	15710	15730	15730	15710	748
498	20231206	103300	3844372810	15730	15720	15730	15710	333
499	20231206	103200	3839141170	15710	15720	15720	15710	705
500	20231206	103100	3828060920	15710	15710	15720	15710	27
501	20231206	103000	3827636700	15710	15710	15710	15710	165
502	20231206	102900	3825044550	15710	15710	15710	15710	43
503	20231206	102800	3824369020	15740	15710	15740	15710	747
504	20231206	102700	3812633620	15710	15770	15770	15710	494
505	20231206	102600	3804853140	15770	15770	15770	15770	761
506	20231206	102500	3792852170	15760	15760	15760	15760	330
507	20231206	102400	3787651370	15760	15720	15760	15710	600
508	20231206	102300	3778200350	15710	15710	15710	15710	1
509	20231206	102200	3778184640	15760	15740	15770	15710	1741
510	20231206	102100	3750798030	15770	15750	15780	15740	211
511	20231206	102000	3747471710	15770	15800	15810	15770	1335
512	20231206	101900	3726382740	15790	15800	15800	15790	116
513	20231206	101800	3724550700	15810	15800	15810	15790	48
514	20231206	101700	3723792580	15790	15780	15790	15780	15
515	20231206	101600	3723555760	15780	15770	15790	15730	902
516	20231206	101500	3709349690	15740	15770	15780	15740	1299
517	20231206	101400	3688889370	15780	15790	15800	15780	229
518	20231206	101300	3685275160	15800	15830	15840	15800	801
519	20231206	101200	3672604510	15830	15800	15830	15800	139
520	20231206	101100	3670407470	15770	15800	15800	15770	1603
521	20231206	101000	3645114560	15800	15840	15850	15800	950
522	20231206	100900	3630088120	15840	15910	15920	15840	2018
523	20231206	100800	3598047420	15920	15920	15930	15910	552
524	20231206	100700	3589259110	15930	15920	15950	15920	424
525	20231206	100600	3582503680	15930	15930	15950	15920	197
526	20231206	100500	3579363790	15930	15910	15930	15880	1073
527	20231206	100400	3562300440	15910	15900	15910	15900	334
528	20231206	100300	3556986820	15900	15990	15990	15890	2778
529	20231206	100200	3512712580	15990	16050	16060	15980	1958
530	20231206	100100	3481369770	16060	16100	16120	16060	1971
531	20231206	100000	3449656930	16100	16120	16150	16100	2083
532	20231206	095900	3416081460	16140	16190	16250	16120	7305
533	20231206	095800	3297709470	16180	16030	16200	16010	9149
534	20231206	095700	3150517700	16020	15980	16050	15980	5815
535	20231206	095600	3057441390	15990	15870	15990	15870	4191
536	20231206	095500	2990575040	15880	15790	15880	15790	976
537	20231206	095400	2975096140	15780	15800	15820	15780	642
538	20231206	095300	2964965120	15770	15760	15810	15760	1252
539	20231206	095200	2945201390	15740	15740	15740	15740	199
540	20231206	095100	2942069130	15700	15700	15710	15700	508
541	20231206	095000	2934090940	15690	15680	15700	15680	608
542	20231206	094900	2924553020	15680	15700	15710	15680	1700
543	20231206	094800	2897878630	15700	15770	15770	15700	1764
544	20231206	094700	2870161530	15770	15730	15770	15720	1326
545	20231206	094600	2849296070	15730	15780	15780	15720	2605
546	20231206	094500	2808260950	15770	15820	15820	15770	1780
547	20231206	094400	2780142720	15820	15820	15820	15790	2293
548	20231206	094300	2743901090	15820	15850	15850	15820	1478
549	20231206	094200	2720502120	15850	15880	15880	15850	1976
550	20231206	094100	2689150760	15880	15980	15990	15870	2180
551	20231206	094000	2654470670	15990	15910	15990	15900	5881
552	20231206	093900	2560639460	15920	15980	15980	15920	6641
553	20231206	093800	2454769710	15970	15970	15980	15960	1451
554	20231206	093700	2431594700	15970	15970	15970	15960	3650
555	20231206	093600	2373317220	15970	15940	15970	15930	3562
556	20231206	093500	2316521840	15930	15930	15940	15920	981
557	20231206	093400	2300889870	15930	15920	15930	15910	1888
558	20231206	093300	2270827630	15910	15900	15930	15900	5002
559	20231206	093200	2191226060	15910	15900	15910	15890	2690
560	20231206	093100	2148447450	15900	15900	15910	15850	2606
561	20231206	093000	2107069370	15900	15880	15910	15860	4287
562	20231206	092900	2038960810	15880	15840	15880	15830	3014
563	20231206	092800	1991155760	15840	15820	15850	15820	2966
564	20231206	092700	1944188550	15830	15830	15840	15770	2759
565	20231206	092600	1900539070	15830	15860	15860	15790	3803
566	20231206	092500	1840320470	15860	15840	15880	15810	5664
567	20231206	092400	1750496340	15810	15760	15820	15730	5714
568	20231206	092300	1660440700	15760	15790	15810	15760	3364
569	20231206	092200	1607362850	15780	15790	15870	15760	3597
570	20231206	092100	1550543620	15790	15830	15830	15740	10479
571	20231206	092000	1385233600	15850	15740	16000	15720	31669
572	20231206	091900	881697910	15740	15580	15850	15570	11676
573	20231206	091800	698518070	15580	15530	15610	15530	2450
574	20231206	091700	660317680	15520	15530	15540	15500	1625
575	20231206	091600	635093600	15530	15550	15580	15520	2870
576	20231206	091500	590481860	15560	15570	15590	15560	3598
577	20231206	091400	534430430	15570	15560	15590	15530	2161
578	20231206	091300	500808650	15560	15570	15570	15530	2118
579	20231206	091200	467879790	15570	15580	15620	15570	2677
580	20231206	091100	426135520	15580	15510	15580	15510	2883
581	20231206	091000	381307160	15510	15500	15520	15460	502
582	20231206	090900	373524440	15500	15460	15510	15460	1634
583	20231206	090800	348218490	15460	15390	15460	15390	1618
584	20231206	090700	323245210	15400	15400	15420	15390	2580
585	20231206	090600	283520820	15420	15360	15420	15350	2009
586	20231206	090500	252624940	15350	15400	15400	15350	1420
587	20231206	090400	230783710	15460	15460	15530	15460	3825
588	20231206	090300	171551940	15460	15440	15460	15360	1795
589	20231206	090200	143918320	15440	15480	15600	15410	2549
590	20231206	090100	104321910	15500	15250	15500	15250	3060
591	20231206	090000	57170480	15240	15180	15240	15150	3685