KissMeData/007570/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184900	1194880390	15540	15540	15540	15540	1112
3	20231207	184800	1194880390	15540	15540	15540	15540	0
4	20231207	184700	1194880390	15540	15540	15540	15540	0
5	20231207	184600	1194880390	15540	15540	15540	15540	0
6	20231207	184500	1194880390	15540	15540	15540	15540	0
7	20231207	184400	1194880390	15540	15540	15540	15540	0
8	20231207	184300	1194880390	15540	15540	15540	15540	0
9	20231207	184200	1194880390	15540	15540	15540	15540	0
10	20231207	184100	1194880390	15540	15540	15540	15540	0
11	20231207	184000	1194880390	15540	15540	15540	15540	0
12	20231207	183900	1194880390	15540	15540	15540	15540	0
13	20231207	183800	1194880390	15540	15540	15540	15540	0
14	20231207	183700	1194880390	15540	15540	15540	15540	0
15	20231207	183600	1194880390	15540	15540	15540	15540	0
16	20231207	183500	1194880390	15540	15540	15540	15540	0
17	20231207	183400	1194880390	15540	15540	15540	15540	0
18	20231207	183300	1194880390	15540	15540	15540	15540	0
19	20231207	183200	1194880390	15540	15540	15540	15540	0
20	20231207	183100	1194880390	15540	15540	15540	15540	0
21	20231207	183000	1194880390	15540	15540	15540	15540	0
22	20231207	182900	1194880390	15540	15540	15540	15540	0
23	20231207	182800	1194880390	15540	15540	15540	15540	0
24	20231207	182700	1194880390	15540	15540	15540	15540	0
25	20231207	182600	1194880390	15540	15540	15540	15540	0
26	20231207	182500	1194880390	15540	15540	15540	15540	0
27	20231207	182400	1194880390	15540	15540	15540	15540	0
28	20231207	182300	1194880390	15540	15540	15540	15540	0
29	20231207	182200	1194880390	15540	15540	15540	15540	0
30	20231207	182100	1194880390	15540	15540	15540	15540	0
31	20231207	182000	1194880390	15540	15540	15540	15540	0
32	20231207	181900	1194880390	15540	15540	15540	15540	1112
33	20231207	181800	1194880390	15540	15540	15540	15540	0
34	20231207	181700	1194880390	15540	15540	15540	15540	0
35	20231207	181600	1194880390	15540	15540	15540	15540	0
36	20231207	181500	1194880390	15540	15540	15540	15540	0
37	20231207	181400	1194880390	15540	15540	15540	15540	0
38	20231207	181300	1194880390	15540	15540	15540	15540	0
39	20231207	181200	1194880390	15540	15540	15540	15540	0
40	20231207	181100	1194880390	15540	15540	15540	15540	0
41	20231207	181000	1194880390	15540	15540	15540	15540	0
42	20231207	180900	1194880390	15540	15540	15540	15540	0
43	20231207	180800	1194880390	15540	15540	15540	15540	0
44	20231207	180700	1194880390	15540	15540	15540	15540	0
45	20231207	180600	1194880390	15540	15540	15540	15540	0
46	20231207	180500	1194880390	15540	15540	15540	15540	0
47	20231207	180400	1194880390	15540	15540	15540	15540	0
48	20231207	180300	1194880390	15540	15540	15540	15540	0
49	20231207	180200	1194880390	15540	15540	15540	15540	0
50	20231207	180100	1194880390	15540	15540	15540	15540	0
51	20231207	180000	1194880390	15540	15540	15540	15540	0
52	20231207	175900	1194880390	15540	15540	15540	15540	0
53	20231207	175800	1194880390	15540	15540	15540	15540	0
54	20231207	175700	1194880390	15540	15540	15540	15540	0
55	20231207	175600	1194880390	15540	15540	15540	15540	0
56	20231207	175500	1194880390	15540	15540	15540	15540	0
57	20231207	175400	1194880390	15540	15540	15540	15540	0
58	20231207	175300	1194880390	15540	15540	15540	15540	0
59	20231207	175200	1194880390	15540	15540	15540	15540	0
60	20231207	175100	1194880390	15540	15540	15540	15540	0
61	20231207	175000	1194880390	15540	15540	15540	15540	0
62	20231207	174900	1194880390	15540	15540	15540	15540	1112
63	20231207	174800	1194880390	15540	15540	15540	15540	0
64	20231207	174700	1194880390	15540	15540	15540	15540	0
65	20231207	174600	1194880390	15540	15540	15540	15540	0
66	20231207	174500	1194880390	15540	15540	15540	15540	0
67	20231207	174400	1194880390	15540	15540	15540	15540	0
68	20231207	174300	1194880390	15540	15540	15540	15540	0
69	20231207	174200	1194880390	15540	15540	15540	15540	0
70	20231207	174100	1194880390	15540	15540	15540	15540	0
71	20231207	174000	1194880390	15540	15540	15540	15540	0
72	20231207	173900	1194880390	15540	15540	15540	15540	0
73	20231207	173800	1194880390	15540	15540	15540	15540	0
74	20231207	173700	1194880390	15540	15540	15540	15540	0
75	20231207	173600	1194880390	15540	15540	15540	15540	0
76	20231207	173500	1194880390	15540	15540	15540	15540	0
77	20231207	173400	1194880390	15540	15540	15540	15540	0
78	20231207	173300	1194880390	15540	15540	15540	15540	0
79	20231207	173200	1194880390	15540	15540	15540	15540	0
80	20231207	173100	1194880390	15540	15540	15540	15540	0
81	20231207	173000	1194880390	15540	15540	15540	15540	0
82	20231207	172900	1194880390	15540	15540	15540	15540	0
83	20231207	172800	1194880390	15540	15540	15540	15540	0
84	20231207	172700	1194880390	15540	15540	15540	15540	0
85	20231207	172600	1194880390	15540	15540	15540	15540	0
86	20231207	172500	1194880390	15540	15540	15540	15540	0
87	20231207	172400	1194880390	15540	15540	15540	15540	0
88	20231207	172300	1194880390	15540	15540	15540	15540	0
89	20231207	172200	1194880390	15540	15540	15540	15540	0
90	20231207	172100	1194880390	15540	15540	15540	15540	0
91	20231207	172000	1194880390	15540	15540	15540	15540	0
92	20231207	171900	1194880390	15540	15540	15540	15540	1112
93	20231207	171800	1194880390	15540	15540	15540	15540	0
94	20231207	171700	1194880390	15540	15540	15540	15540	0
95	20231207	171600	1194880390	15540	15540	15540	15540	0
96	20231207	171500	1194880390	15540	15540	15540	15540	0
97	20231207	171400	1194880390	15540	15540	15540	15540	0
98	20231207	171300	1194880390	15540	15540	15540	15540	0
99	20231207	171200	1194880390	15540	15540	15540	15540	0
100	20231207	171100	1194880390	15540	15540	15540	15540	0
101	20231207	171000	1194880390	15540	15540	15540	15540	0
102	20231207	170900	1194880390	15540	15540	15540	15540	0
103	20231207	170800	1194880390	15540	15540	15540	15540	0
104	20231207	170700	1194880390	15540	15540	15540	15540	0
105	20231207	170600	1194880390	15540	15540	15540	15540	0
106	20231207	170500	1194880390	15540	15540	15540	15540	0
107	20231207	170400	1194880390	15540	15540	15540	15540	0
108	20231207	170300	1194880390	15540	15540	15540	15540	0
109	20231207	170200	1194880390	15540	15540	15540	15540	0
110	20231207	170100	1194880390	15540	15540	15540	15540	0
111	20231207	170000	1194880390	15540	15540	15540	15540	0
112	20231207	165900	1194880390	15540	15540	15540	15540	0
113	20231207	165800	1194880390	15540	15540	15540	15540	0
114	20231207	165700	1194880390	15540	15540	15540	15540	0
115	20231207	165600	1194880390	15540	15540	15540	15540	0
116	20231207	165500	1194880390	15540	15540	15540	15540	0
117	20231207	165400	1194880390	15540	15540	15540	15540	0
118	20231207	165300	1194880390	15540	15540	15540	15540	0
119	20231207	165200	1194880390	15540	15540	15540	15540	0
120	20231207	165100	1194880390	15540	15540	15540	15540	0
121	20231207	165000	1194880390	15540	15540	15540	15540	0
122	20231207	164900	1194880390	15540	15540	15540	15540	1112
123	20231207	164800	1194880390	15540	15540	15540	15540	0
124	20231207	164700	1194880390	15540	15540	15540	15540	0
125	20231207	164600	1194880390	15540	15540	15540	15540	0
126	20231207	164500	1194880390	15540	15540	15540	15540	0
127	20231207	164400	1194880390	15540	15540	15540	15540	0
128	20231207	164300	1194880390	15540	15540	15540	15540	0
129	20231207	164200	1194880390	15540	15540	15540	15540	0
130	20231207	164100	1194880390	15540	15540	15540	15540	0
131	20231207	164000	1194880390	15540	15540	15540	15540	0
132	20231207	163900	1194880390	15540	15540	15540	15540	0
133	20231207	163800	1194880390	15540	15540	15540	15540	0
134	20231207	163700	1194880390	15540	15540	15540	15540	0
135	20231207	163600	1194880390	15540	15540	15540	15540	0
136	20231207	163500	1194880390	15540	15540	15540	15540	0
137	20231207	163400	1194880390	15540	15540	15540	15540	0
138	20231207	163300	1194880390	15540	15540	15540	15540	0
139	20231207	163200	1194880390	15540	15540	15540	15540	0
140	20231207	163100	1194880390	15540	15540	15540	15540	0
141	20231207	163000	1194880390	15540	15540	15540	15540	0
142	20231207	162900	1194880390	15540	15540	15540	15540	0
143	20231207	162800	1194880390	15540	15540	15540	15540	0
144	20231207	162700	1194880390	15540	15540	15540	15540	0
145	20231207	162600	1194880390	15540	15540	15540	15540	0
146	20231207	162500	1194880390	15540	15540	15540	15540	0
147	20231207	162400	1194880390	15540	15540	15540	15540	0
148	20231207	162300	1194880390	15540	15540	15540	15540	0
149	20231207	162200	1194880390	15540	15540	15540	15540	0
150	20231207	162100	1194880390	15540	15540	15540	15540	0
151	20231207	162000	1194880390	15540	15540	15540	15540	0
152	20231207	161900	1194880390	15540	15540	15540	15540	1112
153	20231207	161800	1194880390	15540	15540	15540	15540	0
154	20231207	161700	1194880390	15540	15540	15540	15540	0
155	20231207	161600	1194880390	15540	15540	15540	15540	0
156	20231207	161500	1194880390	15540	15540	15540	15540	0
157	20231207	161400	1194880390	15540	15540	15540	15540	0
158	20231207	161300	1194880390	15540	15540	15540	15540	0
159	20231207	161200	1194880390	15540	15540	15540	15540	0
160	20231207	161100	1194880390	15540	15540	15540	15540	0
161	20231207	161000	1194880390	15540	15540	15540	15540	0
162	20231207	160900	1194880390	15540	15540	15540	15540	0
163	20231207	160800	1194880390	15540	15540	15540	15540	0
164	20231207	160700	1194880390	15540	15540	15540	15540	0
165	20231207	160600	1194880390	15540	15540	15540	15540	0
166	20231207	160500	1194880390	15540	15540	15540	15540	0
167	20231207	160400	1194880390	15540	15540	15540	15540	0
168	20231207	160300	1194880390	15540	15540	15540	15540	0
169	20231207	160200	1194880390	15540	15540	15540	15540	0
170	20231207	160100	1194880390	15540	15540	15540	15540	0
171	20231207	160000	1194880390	15540	15540	15540	15540	0
172	20231207	155900	1194880390	15540	15540	15540	15540	0
173	20231207	155800	1194880390	15540	15540	15540	15540	0
174	20231207	155700	1194880390	15540	15540	15540	15540	0
175	20231207	155600	1194880390	15540	15540	15540	15540	0
176	20231207	155500	1194880390	15540	15540	15540	15540	0
177	20231207	155400	1194880390	15540	15540	15540	15540	0
178	20231207	155300	1194880390	15540	15540	15540	15540	0
179	20231207	155200	1194880390	15540	15540	15540	15540	0
180	20231207	155100	1194880390	15540	15540	15540	15540	0
181	20231207	155000	1194880390	15540	15540	15540	15540	0
182	20231207	154900	1194880390	15540	15540	15540	15540	1112
183	20231207	154800	1194880390	15540	15540	15540	15540	0
184	20231207	154700	1194880390	15540	15540	15540	15540	0
185	20231207	154600	1194880390	15540	15540	15540	15540	0
186	20231207	154500	1194880390	15540	15540	15540	15540	0
187	20231207	154400	1194880390	15540	15540	15540	15540	0
188	20231207	154300	1194880390	15540	15540	15540	15540	0
189	20231207	154200	1194880390	15540	15540	15540	15540	0
190	20231207	154100	1194880390	15540	15540	15540	15540	0
191	20231207	154000	1194880390	15540	15540	15540	15540	0
192	20231207	153900	1194880390	15540	15540	15540	15540	0
193	20231207	153800	1194880390	15540	15540	15540	15540	0
194	20231207	153700	1194880390	15540	15540	15540	15540	0
195	20231207	153600	1194880390	15540	15540	15540	15540	0
196	20231207	153500	1194880390	15540	15540	15540	15540	0
197	20231207	153400	1194880390	15540	15540	15540	15540	0
198	20231207	153300	1194880390	15540	15540	15540	15540	0
199	20231207	153200	1194880390	15540	15540	15540	15540	0
200	20231207	153100	1194880390	15540	15540	15540	15540	0
201	20231207	153000	1194880390	15540	15540	15540	15540	1112
202	20231207	152900	1177599910	15570	15570	15570	15570	0
203	20231207	152800	1177599910	15570	15570	15570	15570	0
204	20231207	152700	1177599910	15570	15570	15570	15570	0
205	20231207	152600	1177599910	15570	15570	15570	15570	0
206	20231207	152500	1177599910	15570	15570	15570	15570	0
207	20231207	152400	1177599910	15570	15570	15570	15570	0
208	20231207	152300	1177599910	15570	15570	15570	15570	0
209	20231207	152200	1177599910	15570	15570	15570	15570	0
210	20231207	152100	1177599910	15570	15570	15570	15570	0
211	20231207	152000	1177599910	15570	15570	15570	15570	0
212	20231207	151900	1177599910	15570	15570	15570	15520	59
213	20231207	151800	1176681580	15580	15570	15580	15570	298
214	20231207	151700	1172040730	15570	15590	15590	15570	163
215	20231207	151600	1169501820	15500	15560	15570	15500	1306
216	20231207	151500	1149196880	15560	15560	15560	15560	69
217	20231207	151400	1148123240	15560	15560	15570	15560	119
218	20231207	151300	1146271480	15570	15570	15570	15570	32
219	20231207	151200	1145773240	15570	15570	15570	15570	25
220	20231207	151100	1145383990	15570	15540	15570	15540	251
221	20231207	151000	1141483420	15510	15510	15510	15510	0
222	20231207	150900	1141483420	15510	15550	15550	15510	751
223	20231207	150800	1129818460	15540	15570	15570	15540	633
224	20231207	150700	1119973880	15580	15580	15580	15580	48
225	20231207	150600	1119226040	15580	15580	15580	15580	17
226	20231207	150500	1118961180	15580	15590	15590	15580	280
227	20231207	150400	1114596050	15590	15640	15640	15590	1500
228	20231207	150300	1091174580	15640	15640	15640	15640	0
229	20231207	150200	1091174580	15640	15640	15640	15640	2
230	20231207	150100	1091143300	15640	15640	15640	15640	15
231	20231207	150000	1090908700	15640	15650	15650	15640	110
232	20231207	145900	1089188250	15640	15640	15640	15640	79
233	20231207	145800	1087952690	15650	15650	15650	15650	18
234	20231207	145700	1087670990	15650	15650	15650	15650	1
235	20231207	145600	1087655340	15650	15650	15650	15650	3
236	20231207	145500	1087608390	15650	15650	15650	15650	0
237	20231207	145400	1087608390	15650	15650	15650	15650	100
238	20231207	145300	1086043390	15650	15660	15660	15650	326
239	20231207	145200	1080941480	15650	15650	15650	15650	5
240	20231207	145100	1080863230	15650	15650	15650	15650	64
241	20231207	145000	1079861630	15650	15650	15650	15650	0
242	20231207	144900	1079861630	15650	15650	15650	15650	100
243	20231207	144800	1078296630	15650	15660	15660	15650	138
244	20231207	144700	1076136550	15660	15660	15660	15660	0
245	20231207	144600	1076136550	15660	15660	15660	15660	10
246	20231207	144500	1075979950	15660	15660	15660	15660	1
247	20231207	144400	1075964290	15660	15660	15660	15660	212
248	20231207	144300	1072644370	15660	15660	15660	15660	0
249	20231207	144200	1072644370	15660	15660	15660	15660	1
250	20231207	144100	1072628710	15660	15670	15670	15660	330
251	20231207	144000	1067460110	15670	15670	15670	15670	0
252	20231207	143900	1067460110	15670	15660	15670	15660	7
253	20231207	143800	1067350440	15660	15660	15660	15660	200
254	20231207	143700	1064218440	15670	15670	15670	15670	6
255	20231207	143600	1064124420	15660	15670	15670	15660	114
256	20231207	143500	1062339040	15670	15670	15670	15670	0
257	20231207	143400	1062339040	15670	15670	15670	15670	0
258	20231207	143300	1062339040	15670	15670	15670	15670	1
259	20231207	143200	1062323370	15670	15660	15670	15660	147
260	20231207	143100	1060021340	15680	15680	15680	15680	0
261	20231207	143000	1060021340	15680	15680	15680	15680	0
262	20231207	142900	1060021340	15680	15680	15680	15680	0
263	20231207	142800	1060021340	15680	15680	15680	15680	50
264	20231207	142700	1059237340	15680	15680	15680	15680	0
265	20231207	142600	1059237340	15680	15680	15680	15680	0
266	20231207	142500	1059237340	15680	15680	15680	15680	50
267	20231207	142400	1058453340	15680	15680	15680	15680	3
268	20231207	142300	1058406300	15680	15690	15690	15680	17
269	20231207	142200	1058139670	15640	15640	15640	15640	0
270	20231207	142100	1058139670	15640	15650	15650	15640	41
271	20231207	142000	1057498200	15700	15700	15700	15700	3
272	20231207	141900	1057451100	15710	15710	15710	15710	0
273	20231207	141800	1057451100	15710	15710	15710	15710	0
274	20231207	141700	1057451100	15710	15710	15710	15710	0
275	20231207	141600	1057451100	15710	15710	15710	15710	1
276	20231207	141500	1057435390	15660	15660	15660	15660	0
277	20231207	141400	1057435390	15660	15660	15660	15660	33
278	20231207	141300	1056918610	15660	15690	15690	15660	100
279	20231207	141200	1055351980	15690	15690	15690	15690	0
280	20231207	141100	1055351980	15690	15700	15700	15690	111
281	20231207	141000	1053610380	15690	15690	15690	15690	0
282	20231207	140900	1053610380	15690	15690	15690	15690	0
283	20231207	140800	1053610380	15690	15690	15690	15690	0
284	20231207	140700	1053610380	15690	15710	15710	15690	50
285	20231207	140600	1052824900	15710	15710	15730	15710	335
286	20231207	140500	1047556300	15710	15710	15710	15710	1
287	20231207	140400	1047540590	15700	15700	15700	15700	34
288	20231207	140300	1047006790	15690	15660	15690	15660	74
289	20231207	140200	1045846520	15660	15660	15660	15660	6
290	20231207	140100	1045752560	15660	15660	15660	15660	1
291	20231207	140000	1045736900	15660	15690	15690	15660	1010
292	20231207	135900	1029919980	15690	15690	15690	15690	5
293	20231207	135800	1029841530	15690	15690	15690	15690	50
294	20231207	135700	1029057030	15700	15690	15700	15690	204
295	20231207	135600	1025856220	15690	15690	15690	15690	0
296	20231207	135500	1025856220	15690	15690	15690	15690	31
297	20231207	135400	1025369830	15660	15660	15660	15660	511
298	20231207	135300	1017367570	15640	15690	15690	15640	890
299	20231207	135200	1003437000	15690	15690	15690	15690	126
300	20231207	135100	1001460060	15690	15690	15690	15690	65
301	20231207	135000	1000440210	15700	15710	15730	15690	1074
302	20231207	134900	983569650	15700	15700	15700	15700	0
303	20231207	134800	983569650	15700	15780	15780	15700	2113
304	20231207	134700	950326180	15790	15810	15820	15790	1454
305	20231207	134600	927342280	15820	15830	15830	15820	462
306	20231207	134500	920029820	15830	15830	15830	15830	300
307	20231207	134400	915280820	15840	15840	15840	15840	98
308	20231207	134300	913728500	15840	15840	15840	15840	177
309	20231207	134200	910924820	15850	15850	15850	15850	0
310	20231207	134100	910924820	15850	15850	15850	15850	6
311	20231207	134000	910829720	15850	15840	15850	15840	77
312	20231207	133900	909609530	15830	15830	15830	15830	67
313	20231207	133800	908548920	15830	15830	15830	15830	0
314	20231207	133700	908548920	15830	15830	15830	15830	0
315	20231207	133600	908548920	15830	15840	15840	15830	85
316	20231207	133500	907202720	15850	15840	15850	15840	113
317	20231207	133400	905411780	15850	15850	15850	15850	31
318	20231207	133300	904920430	15840	15840	15840	15840	0
319	20231207	133200	904920430	15840	15850	15850	15840	9
320	20231207	133100	904777860	15850	15850	15850	15850	1
321	20231207	133000	904762010	15840	15850	15850	15840	11
322	20231207	132900	904587700	15860	15850	15860	15850	20
323	20231207	132800	904270630	15860	15860	15860	15860	0
324	20231207	132700	904270630	15860	15860	15860	15860	7
325	20231207	132600	904159610	15850	15850	15850	15850	50
326	20231207	132500	903367110	15850	15850	15850	15850	35
327	20231207	132400	902812360	15850	15850	15850	15850	18
328	20231207	132300	902527060	15850	15850	15850	15850	10
329	20231207	132200	902368560	15840	15840	15840	15840	140
330	20231207	132100	900150960	15840	15840	15840	15840	5
331	20231207	132000	900071760	15850	15850	15850	15850	126
332	20231207	131900	898074660	15840	15840	15840	15840	10
333	20231207	131800	897916260	15840	15850	15850	15840	35
334	20231207	131700	897361850	15840	15840	15840	15840	30
335	20231207	131600	896886650	15840	15840	15840	15840	12
336	20231207	131500	896696570	15840	15840	15840	15840	0
337	20231207	131400	896696570	15840	15840	15840	15840	0
338	20231207	131300	896696570	15840	15840	15840	15840	195
339	20231207	131200	893607770	15840	15840	15840	15840	5
340	20231207	131100	893528570	15850	15850	15850	15850	0
341	20231207	131000	893528570	15850	15850	15850	15850	200
342	20231207	130900	890358570	15840	15840	15840	15840	241
343	20231207	130800	886541130	15840	15860	15860	15840	51
344	20231207	130700	885733270	15860	15860	15860	15860	0
345	20231207	130600	885733270	15860	15860	15860	15860	0
346	20231207	130500	885733270	15860	15860	15860	15860	0
347	20231207	130400	885733270	15860	15860	15860	15860	0
348	20231207	130300	885733270	15860	15860	15860	15860	48
349	20231207	130200	884971990	15840	15840	15840	15840	0
350	20231207	130100	884971990	15840	15840	15840	15840	0
351	20231207	130000	884971990	15840	15840	15840	15840	10
352	20231207	125900	884813590	15840	15840	15840	15840	157
353	20231207	125800	882326710	15840	15840	15840	15840	0
354	20231207	125700	882326710	15840	15840	15840	15840	0
355	20231207	125600	882326710	15840	15840	15840	15840	0
356	20231207	125500	882326710	15840	15840	15840	15840	0
357	20231207	125400	882326710	15840	15840	15840	15840	5
358	20231207	125300	882247510	15860	15860	15860	15860	1
359	20231207	125200	882231650	15860	15860	15860	15860	0
360	20231207	125100	882231650	15860	15860	15860	15860	56
361	20231207	125000	881343490	15840	15840	15840	15840	0
362	20231207	124900	881343490	15840	15840	15840	15840	0
363	20231207	124800	881343490	15840	15840	15840	15840	6
364	20231207	124700	881248450	15860	15860	15860	15860	425
365	20231207	124600	874507950	15870	15860	15870	15860	167
366	20231207	124500	871859080	15860	15860	15860	15860	0
367	20231207	124400	871859080	15860	15860	15860	15860	0
368	20231207	124300	871859080	15860	15860	15860	15860	11
369	20231207	124200	871684620	15860	15860	15860	15860	0
370	20231207	124100	871684620	15860	15860	15860	15860	1
371	20231207	124000	871668760	15850	15850	15850	15850	1
372	20231207	123900	871652910	15860	15860	15860	15860	0
373	20231207	123800	871652910	15860	15860	15860	15860	0
374	20231207	123700	871652910	15860	15860	15860	15860	0
375	20231207	123600	871652910	15860	15840	15860	15840	573
376	20231207	123500	862568700	15830	15830	15830	15830	0
377	20231207	123400	862568700	15830	15830	15830	15830	10
378	20231207	123300	862410400	15830	15830	15830	15830	200
379	20231207	123200	859244400	15830	15830	15830	15830	0
380	20231207	123100	859244400	15830	15830	15830	15830	25
381	20231207	123000	858848650	15830	15810	15830	15810	306
382	20231207	122900	854005510	15810	15810	15810	15810	0
383	20231207	122800	854005510	15810	15810	15810	15810	10
384	20231207	122700	853847410	15810	15810	15810	15810	8
385	20231207	122600	853720930	15810	15810	15810	15810	10
386	20231207	122500	853562830	15810	15810	15810	15810	0
387	20231207	122400	853562830	15810	15820	15820	15810	39
388	20231207	122300	852946050	15810	15810	15810	15810	1
389	20231207	122200	852930240	15810	15810	15810	15810	10
390	20231207	122100	852772140	15810	15810	15810	15810	0
391	20231207	122000	852772140	15810	15810	15810	15810	20
392	20231207	121900	852455940	15810	15810	15810	15810	0
393	20231207	121800	852455940	15810	15810	15810	15810	0
394	20231207	121700	852455940	15810	15800	15810	15800	159
395	20231207	121600	849943150	15810	15810	15810	15810	0
396	20231207	121500	849943150	15810	15810	15810	15810	0
397	20231207	121400	849943150	15810	15810	15810	15810	2
398	20231207	121300	849911530	15800	15800	15800	15800	26
399	20231207	121200	849500730	15800	15800	15800	15800	0
400	20231207	121100	849500730	15800	15800	15800	15800	10
401	20231207	121000	849342730	15800	15800	15800	15800	2
402	20231207	120900	849311130	15800	15780	15800	15780	118
403	20231207	120800	847447660	15780	15780	15780	15780	0
404	20231207	120700	847447660	15780	15780	15780	15780	0
405	20231207	120600	847447660	15780	15780	15780	15780	0
406	20231207	120500	847447660	15780	15780	15780	15780	4
407	20231207	120400	847384540	15770	15770	15770	15770	0
408	20231207	120300	847384540	15770	15770	15770	15770	0
409	20231207	120200	847384540	15770	15770	15770	15770	20
410	20231207	120100	847069140	15770	15770	15770	15770	0
411	20231207	120000	847069140	15770	15780	15780	15770	60
412	20231207	115900	846122840	15770	15770	15770	15770	0
413	20231207	115800	846122840	15770	15790	15790	15770	212
414	20231207	115700	842778700	15800	15800	15800	15800	253
415	20231207	115600	838781300	15810	15810	15810	15810	0
416	20231207	115500	838781300	15810	15810	15810	15810	10
417	20231207	115400	838623200	15810	15810	15810	15810	11
418	20231207	115300	838449290	15810	15820	15820	15810	265
419	20231207	115200	834259010	15820	15820	15820	15820	9
420	20231207	115100	834116630	15830	15840	15840	15830	169
421	20231207	115000	831441060	15830	15830	15830	15830	35
422	20231207	114900	830887010	15830	15830	15830	15830	4
423	20231207	114800	830823690	15830	15830	15830	15830	12
424	20231207	114700	830633730	15840	15900	15900	15840	713
425	20231207	114600	819337710	15850	15850	15850	15850	51
426	20231207	114500	818529360	15900	15900	15900	15900	0
427	20231207	114400	818529360	15900	15900	15900	15900	144
428	20231207	114300	816239760	15850	15850	15850	15850	0
429	20231207	114200	816239760	15850	15850	15850	15850	0
430	20231207	114100	816239760	15850	15850	15850	15850	0
431	20231207	114000	816239760	15850	15850	15850	15850	0
432	20231207	113900	816239760	15850	15860	15860	15850	77
433	20231207	113800	815019140	15860	15860	15860	15850	130
434	20231207	113700	812957750	15860	15860	15860	15860	46
435	20231207	113600	812228190	15860	15860	15860	15860	0
436	20231207	113500	812228190	15860	15880	15880	15860	46
437	20231207	113400	811498330	15880	15880	15900	15880	92
438	20231207	113300	810037340	15880	15890	15890	15880	5
439	20231207	113200	809957920	15910	15910	15910	15910	0
440	20231207	113100	809957920	15910	15910	15910	15910	0
441	20231207	113000	809957920	15910	15910	15910	15910	3312
442	20231207	112900	757264000	15910	15910	15910	15910	55
443	20231207	112800	756388950	15910	15910	15910	15910	245
444	20231207	112700	752491000	15920	15930	15930	15910	53
445	20231207	112600	751646760	15910	15910	15920	15910	554
446	20231207	112500	742827840	15920	15920	15920	15920	535
447	20231207	112400	734310640	15920	15920	15920	15920	0
448	20231207	112300	734310640	15920	15920	15920	15920	1
449	20231207	112200	734294720	15910	15910	15910	15910	1877
450	20231207	112100	704431650	15910	15890	15910	15890	994
451	20231207	112000	688624900	15890	15890	15890	15890	100
452	20231207	111900	687035900	15880	15860	15880	15860	88
453	20231207	111800	685639300	15870	15870	15870	15870	300
454	20231207	111700	680878300	15860	15860	15860	15850	127
455	20231207	111600	678864120	15850	15830	15850	15830	128
456	20231207	111500	676835960	15840	15840	15840	15840	20
457	20231207	111400	676519160	15850	15850	15850	15850	0
458	20231207	111300	676519160	15850	15850	15850	15850	50
459	20231207	111200	675726660	15840	15840	15840	15840	6
460	20231207	111100	675631620	15840	15840	15840	15840	0
461	20231207	111000	675631620	15840	15820	15840	15820	59
462	20231207	110900	674697840	15820	15820	15820	15820	1
463	20231207	110800	674682020	15800	15800	15800	15800	0
464	20231207	110700	674682020	15800	15800	15800	15800	0
465	20231207	110600	674682020	15800	15800	15800	15800	0
466	20231207	110500	674682020	15800	15800	15800	15800	0
467	20231207	110400	674682020	15800	15800	15800	15800	0
468	20231207	110300	674682020	15800	15800	15800	15800	1
469	20231207	110200	674666220	15830	15830	15830	15830	35
470	20231207	110100	674112170	15840	15820	15840	15820	127
471	20231207	110000	672101370	15820	15820	15820	15820	30
472	20231207	105900	671626770	15820	15820	15820	15820	50
473	20231207	105800	670835770	15820	15840	15840	15820	173
474	20231207	105700	668098850	15840	15840	15840	15840	0
475	20231207	105600	668098850	15840	15840	15840	15840	0
476	20231207	105500	668098850	15840	15820	15840	15820	388
477	20231207	105400	661958690	15790	15790	15790	15790	1
478	20231207	105300	661942900	15790	15790	15790	15790	125
479	20231207	105200	659969150	15790	15790	15790	15790	10
480	20231207	105100	659811250	15790	15790	15790	15790	0
481	20231207	105000	659811250	15790	15790	15790	15790	10
482	20231207	104900	659653350	15790	15790	15790	15790	0
483	20231207	104800	659653350	15790	15820	15820	15790	3
484	20231207	104700	659605950	15780	15780	15780	15780	0
485	20231207	104600	659605950	15780	15780	15780	15780	0
486	20231207	104500	659605950	15780	15780	15780	15780	0
487	20231207	104400	659605950	15780	15790	15790	15780	70
488	20231207	104300	658501100	15790	15810	15810	15790	10
489	20231207	104200	658343180	15820	15820	15820	15820	0
490	20231207	104100	658343180	15820	15820	15820	15820	0
491	20231207	104000	658343180	15820	15780	15820	15780	3
492	20231207	103900	658295800	15780	15780	15780	15780	0
493	20231207	103800	658295800	15780	15780	15780	15780	1
494	20231207	103700	658280020	15800	15800	15800	15800	6
495	20231207	103600	658185220	15800	15800	15800	15800	14
496	20231207	103500	657964020	15800	15780	15800	15780	390
497	20231207	103400	651808000	15770	15770	15770	15770	0
498	20231207	103300	651808000	15770	15770	15770	15770	39
499	20231207	103200	651192970	15790	15790	15790	15790	15
500	20231207	103100	650956120	15790	15790	15790	15790	11
501	20231207	103000	650782430	15790	15790	15790	15760	28
502	20231207	102900	650340690	15790	15790	15790	15790	39
503	20231207	102800	649724880	15790	15790	15790	15790	50
504	20231207	102700	648935380	15790	15780	15790	15780	63
505	20231207	102600	647941130	15750	15750	15760	15750	117
506	20231207	102500	646097860	15750	15790	15790	15750	554
507	20231207	102400	637372160	15790	15800	15800	15790	129
508	20231207	102300	635334650	15800	15800	15800	15800	178
509	20231207	102200	632522250	15810	15820	15820	15810	37
510	20231207	102100	631937080	15810	15810	15810	15810	1251
511	20231207	102000	612158770	15820	15830	15830	15820	170
512	20231207	101900	609468810	15840	15860	15860	15840	735
513	20231207	101800	597823430	15870	15870	15870	15870	0
514	20231207	101700	597823430	15870	15870	15870	15870	535
515	20231207	101600	589332980	15880	15880	15880	15880	0
516	20231207	101500	589332980	15880	15880	15880	15880	17
517	20231207	101400	589063020	15880	15880	15880	15880	53
518	20231207	101300	588221380	15860	15860	15860	15860	0
519	20231207	101200	588221380	15860	15860	15860	15860	130
520	20231207	101100	586159580	15880	15890	15890	15880	25
521	20231207	101000	585762480	15890	15890	15900	15890	832
522	20231207	100900	572541900	15890	15910	15910	15890	296
523	20231207	100800	567837800	15910	15900	15910	15890	143
524	20231207	100700	565564290	15890	15860	15890	15860	1809
525	20231207	100600	536855480	15840	15850	15850	15840	216
526	20231207	100500	533433930	15860	15870	15870	15860	666
527	20231207	100400	522869840	15870	15870	15870	15870	17
528	20231207	100300	522600050	15870	15870	15870	15870	2
529	20231207	100200	522568310	15870	15870	15870	15870	4
530	20231207	100100	522504830	15870	15870	15870	15870	12
531	20231207	100000	522314390	15870	15870	15870	15870	58
532	20231207	095900	521393930	15900	15900	15910	15900	81
533	20231207	095800	520106010	15900	15870	15900	15860	57
534	20231207	095700	519200990	15870	15900	15900	15870	325
535	20231207	095600	514037600	15900	15870	15900	15870	548
536	20231207	095500	505327580	15880	15880	15880	15880	7
537	20231207	095400	505216420	15870	15870	15870	15870	1
538	20231207	095300	505200550	15880	15880	15880	15880	250
539	20231207	095200	501230550	15880	15870	15880	15870	302
540	20231207	095100	496434990	15880	15920	15920	15870	1688
541	20231207	095000	469641080	15910	15910	15910	15910	1
542	20231207	094900	469625170	15990	15900	15990	15860	3246
543	20231207	094800	417957490	15910	15850	15920	15850	850
544	20231207	094700	404458130	15850	15860	15870	15850	1683
545	20231207	094600	377776030	15870	15870	15870	15870	28
546	20231207	094500	377331670	15870	15850	15870	15850	229
547	20231207	094400	373699230	15850	15860	15870	15850	336
548	20231207	094300	368371120	15850	15900	15900	15850	1142
549	20231207	094200	350251740	15900	15880	15910	15880	1430
550	20231207	094100	327523350	15880	15870	15880	15870	186
551	20231207	094000	324570320	15860	15860	15860	15860	312
552	20231207	093900	319622000	15860	15840	15860	15840	128
553	20231207	093800	317593500	15820	15910	15910	15820	1347
554	20231207	093700	296244110	15910	15830	15930	15830	1188
555	20231207	093600	277348460	15830	15850	15850	15830	200
556	20231207	093500	274181260	15820	15820	15870	15820	235
557	20231207	093400	270455060	15810	15750	15810	15750	1522
558	20231207	093300	246413910	15760	15720	15760	15720	1357
559	20231207	093200	225059680	15720	15670	15720	15670	416
560	20231207	093100	218528530	15660	15690	15690	15660	183
561	20231207	093000	215661680	15670	15670	15670	15670	147
562	20231207	092900	213358190	15670	15680	15680	15670	503
563	20231207	092800	205476160	15690	15690	15690	15690	3
564	20231207	092700	205429090	15730	15700	15740	15700	657
565	20231207	092600	195106410	15700	15680	15700	15680	578
566	20231207	092500	186037670	15630	15640	15640	15630	22
567	20231207	092400	185693670	15620	15690	15690	15620	14
568	20231207	092300	185474900	15640	15620	15640	15620	416
569	20231207	092200	178973980	15600	15640	15640	15600	4037
570	20231207	092100	115972440	15680	15680	15680	15680	1
571	20231207	092000	115956760	15690	15710	15710	15640	12
572	20231207	091900	115768510	15690	15600	15740	15600	460
573	20231207	091800	108562920	15600	15590	15600	15590	5
574	20231207	091700	108484960	15590	15640	15640	15590	352
575	20231207	091600	102995580	15680	15680	15680	15680	0
576	20231207	091500	102995580	15680	15680	15680	15680	1
577	20231207	091400	102979900	15680	15680	15680	15680	1
578	20231207	091300	102964220	15580	15580	15580	15580	106
579	20231207	091200	101312740	15580	15560	15580	15560	22
580	20231207	091100	100970390	15510	15510	15510	15510	121
581	20231207	091000	99093680	15500	15520	15520	15500	640
582	20231207	090900	89168220	15520	15590	15610	15520	1029
583	20231207	090800	73177530	15580	15580	15580	15580	171
584	20231207	090700	70513350	15580	15550	15580	15550	5
585	20231207	090600	70435570	15580	15580	15580	15570	447
586	20231207	090500	63471610	15580	15540	15580	15540	226
587	20231207	090400	59954750	15550	15550	15550	15550	131
588	20231207	090300	57917700	15530	15600	15600	15530	838
589	20231207	090200	44878350	15610	15650	15650	15600	334
590	20231207	090100	39665530	15650	15710	15710	15650	1695
591	20231207	090000	13102140	15710	15710	15710	15710	834