KissMeData/007570/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185000	803997670	15650	15650	15650	15650	572
3	20231228	184900	803997670	15650	15650	15650	15650	0
4	20231228	184800	803997670	15650	15650	15650	15650	0
5	20231228	184700	803997670	15650	15650	15650	15650	0
6	20231228	184600	803997670	15650	15650	15650	15650	0
7	20231228	184500	803997670	15650	15650	15650	15650	0
8	20231228	184400	803997670	15650	15650	15650	15650	0
9	20231228	184300	803997670	15650	15650	15650	15650	0
10	20231228	184200	803997670	15650	15650	15650	15650	0
11	20231228	184100	803997670	15650	15650	15650	15650	0
12	20231228	184000	803997670	15650	15650	15650	15650	0
13	20231228	183900	803997670	15650	15650	15650	15650	0
14	20231228	183800	803997670	15650	15650	15650	15650	0
15	20231228	183700	803997670	15650	15650	15650	15650	0
16	20231228	183600	803997670	15650	15650	15650	15650	0
17	20231228	183500	803997670	15650	15650	15650	15650	0
18	20231228	183400	803997670	15650	15650	15650	15650	0
19	20231228	183300	803997670	15650	15650	15650	15650	0
20	20231228	183200	803997670	15650	15650	15650	15650	0
21	20231228	183100	803997670	15650	15650	15650	15650	0
22	20231228	183000	803997670	15650	15650	15650	15650	0
23	20231228	182900	803997670	15650	15650	15650	15650	0
24	20231228	182800	803997670	15650	15650	15650	15650	0
25	20231228	182700	803997670	15650	15650	15650	15650	0
26	20231228	182600	803997670	15650	15650	15650	15650	0
27	20231228	182500	803997670	15650	15650	15650	15650	0
28	20231228	182400	803997670	15650	15650	15650	15650	0
29	20231228	182300	803997670	15650	15650	15650	15650	0
30	20231228	182200	803997670	15650	15650	15650	15650	0
31	20231228	182100	803997670	15650	15650	15650	15650	0
32	20231228	182000	803997670	15650	15650	15650	15650	572
33	20231228	181900	803997670	15650	15650	15650	15650	0
34	20231228	181800	803997670	15650	15650	15650	15650	0
35	20231228	181700	803997670	15650	15650	15650	15650	0
36	20231228	181600	803997670	15650	15650	15650	15650	0
37	20231228	181500	803997670	15650	15650	15650	15650	0
38	20231228	181400	803997670	15650	15650	15650	15650	0
39	20231228	181300	803997670	15650	15650	15650	15650	0
40	20231228	181200	803997670	15650	15650	15650	15650	0
41	20231228	181100	803997670	15650	15650	15650	15650	0
42	20231228	181000	803997670	15650	15650	15650	15650	0
43	20231228	180900	803997670	15650	15650	15650	15650	0
44	20231228	180800	803997670	15650	15650	15650	15650	0
45	20231228	180700	803997670	15650	15650	15650	15650	0
46	20231228	180600	803997670	15650	15650	15650	15650	0
47	20231228	180500	803997670	15650	15650	15650	15650	0
48	20231228	180400	803997670	15650	15650	15650	15650	0
49	20231228	180300	803997670	15650	15650	15650	15650	0
50	20231228	180200	803997670	15650	15650	15650	15650	0
51	20231228	180100	803997670	15650	15650	15650	15650	0
52	20231228	180000	803997670	15650	15650	15650	15650	0
53	20231228	175900	803997670	15650	15650	15650	15650	0
54	20231228	175800	803997670	15650	15650	15650	15650	0
55	20231228	175700	803997670	15650	15650	15650	15650	0
56	20231228	175600	803997670	15650	15650	15650	15650	0
57	20231228	175500	803997670	15650	15650	15650	15650	0
58	20231228	175400	803997670	15650	15650	15650	15650	0
59	20231228	175300	803997670	15650	15650	15650	15650	0
60	20231228	175200	803997670	15650	15650	15650	15650	0
61	20231228	175100	803997670	15650	15650	15650	15650	0
62	20231228	175000	803997670	15650	15650	15650	15650	572
63	20231228	174900	803997670	15650	15650	15650	15650	0
64	20231228	174800	803997670	15650	15650	15650	15650	0
65	20231228	174700	803997670	15650	15650	15650	15650	0
66	20231228	174600	803997670	15650	15650	15650	15650	0
67	20231228	174500	803997670	15650	15650	15650	15650	0
68	20231228	174400	803997670	15650	15650	15650	15650	0
69	20231228	174300	803997670	15650	15650	15650	15650	0
70	20231228	174200	803997670	15650	15650	15650	15650	0
71	20231228	174100	803997670	15650	15650	15650	15650	0
72	20231228	174000	803997670	15650	15650	15650	15650	0
73	20231228	173900	803997670	15650	15650	15650	15650	0
74	20231228	173800	803997670	15650	15650	15650	15650	0
75	20231228	173700	803997670	15650	15650	15650	15650	0
76	20231228	173600	803997670	15650	15650	15650	15650	0
77	20231228	173500	803997670	15650	15650	15650	15650	0
78	20231228	173400	803997670	15650	15650	15650	15650	0
79	20231228	173300	803997670	15650	15650	15650	15650	0
80	20231228	173200	803997670	15650	15650	15650	15650	0
81	20231228	173100	803997670	15650	15650	15650	15650	0
82	20231228	173000	803997670	15650	15650	15650	15650	0
83	20231228	172900	803997670	15650	15650	15650	15650	0
84	20231228	172800	803997670	15650	15650	15650	15650	0
85	20231228	172700	803997670	15650	15650	15650	15650	0
86	20231228	172600	803997670	15650	15650	15650	15650	0
87	20231228	172500	803997670	15650	15650	15650	15650	0
88	20231228	172400	803997670	15650	15650	15650	15650	0
89	20231228	172300	803997670	15650	15650	15650	15650	0
90	20231228	172200	803997670	15650	15650	15650	15650	0
91	20231228	172100	803997670	15650	15650	15650	15650	0
92	20231228	172000	803997670	15650	15650	15650	15650	572
93	20231228	171900	803997670	15650	15650	15650	15650	0
94	20231228	171800	803997670	15650	15650	15650	15650	0
95	20231228	171700	803997670	15650	15650	15650	15650	0
96	20231228	171600	803997670	15650	15650	15650	15650	0
97	20231228	171500	803997670	15650	15650	15650	15650	0
98	20231228	171400	803997670	15650	15650	15650	15650	0
99	20231228	171300	803997670	15650	15650	15650	15650	0
100	20231228	171200	803997670	15650	15650	15650	15650	0
101	20231228	171100	803997670	15650	15650	15650	15650	0
102	20231228	171000	803997670	15650	15650	15650	15650	0
103	20231228	170900	803997670	15650	15650	15650	15650	0
104	20231228	170800	803997670	15650	15650	15650	15650	0
105	20231228	170700	803997670	15650	15650	15650	15650	0
106	20231228	170600	803997670	15650	15650	15650	15650	0
107	20231228	170500	803997670	15650	15650	15650	15650	0
108	20231228	170400	803997670	15650	15650	15650	15650	0
109	20231228	170300	803997670	15650	15650	15650	15650	0
110	20231228	170200	803997670	15650	15650	15650	15650	0
111	20231228	170100	803997670	15650	15650	15650	15650	0
112	20231228	170000	803997670	15650	15650	15650	15650	0
113	20231228	165900	803997670	15650	15650	15650	15650	0
114	20231228	165800	803997670	15650	15650	15650	15650	0
115	20231228	165700	803997670	15650	15650	15650	15650	0
116	20231228	165600	803997670	15650	15650	15650	15650	0
117	20231228	165500	803997670	15650	15650	15650	15650	0
118	20231228	165400	803997670	15650	15650	15650	15650	0
119	20231228	165300	803997670	15650	15650	15650	15650	0
120	20231228	165200	803997670	15650	15650	15650	15650	0
121	20231228	165100	803997670	15650	15650	15650	15650	0
122	20231228	165000	803997670	15650	15650	15650	15650	572
123	20231228	164900	803997670	15650	15650	15650	15650	0
124	20231228	164800	803997670	15650	15650	15650	15650	0
125	20231228	164700	803997670	15650	15650	15650	15650	0
126	20231228	164600	803997670	15650	15650	15650	15650	0
127	20231228	164500	803997670	15650	15650	15650	15650	0
128	20231228	164400	803997670	15650	15650	15650	15650	0
129	20231228	164300	803997670	15650	15650	15650	15650	0
130	20231228	164200	803997670	15650	15650	15650	15650	0
131	20231228	164100	803997670	15650	15650	15650	15650	0
132	20231228	164000	803997670	15650	15650	15650	15650	0
133	20231228	163900	803997670	15650	15650	15650	15650	0
134	20231228	163800	803997670	15650	15650	15650	15650	0
135	20231228	163700	803997670	15650	15650	15650	15650	0
136	20231228	163600	803997670	15650	15650	15650	15650	0
137	20231228	163500	803997670	15650	15650	15650	15650	0
138	20231228	163400	803997670	15650	15650	15650	15650	0
139	20231228	163300	803997670	15650	15650	15650	15650	0
140	20231228	163200	803997670	15650	15650	15650	15650	0
141	20231228	163100	803997670	15650	15650	15650	15650	0
142	20231228	163000	803997670	15650	15650	15650	15650	0
143	20231228	162900	803997670	15650	15650	15650	15650	0
144	20231228	162800	803997670	15650	15650	15650	15650	0
145	20231228	162700	803997670	15650	15650	15650	15650	0
146	20231228	162600	803997670	15650	15650	15650	15650	0
147	20231228	162500	803997670	15650	15650	15650	15650	0
148	20231228	162400	803997670	15650	15650	15650	15650	0
149	20231228	162300	803997670	15650	15650	15650	15650	0
150	20231228	162200	803997670	15650	15650	15650	15650	0
151	20231228	162100	803997670	15650	15650	15650	15650	0
152	20231228	162000	803997670	15650	15650	15650	15650	572
153	20231228	161900	803997670	15650	15650	15650	15650	0
154	20231228	161800	803997670	15650	15650	15650	15650	0
155	20231228	161700	803997670	15650	15650	15650	15650	0
156	20231228	161600	803997670	15650	15650	15650	15650	0
157	20231228	161500	803997670	15650	15650	15650	15650	0
158	20231228	161400	803997670	15650	15650	15650	15650	0
159	20231228	161300	803997670	15650	15650	15650	15650	0
160	20231228	161200	803997670	15650	15650	15650	15650	0
161	20231228	161100	803997670	15650	15650	15650	15650	0
162	20231228	161000	803997670	15650	15650	15650	15650	0
163	20231228	160900	803997670	15650	15650	15650	15650	0
164	20231228	160800	803997670	15650	15650	15650	15650	0
165	20231228	160700	803997670	15650	15650	15650	15650	0
166	20231228	160600	803997670	15650	15650	15650	15650	0
167	20231228	160500	803997670	15650	15650	15650	15650	0
168	20231228	160400	803997670	15650	15650	15650	15650	0
169	20231228	160300	803997670	15650	15650	15650	15650	0
170	20231228	160200	803997670	15650	15650	15650	15650	0
171	20231228	160100	803997670	15650	15650	15650	15650	0
172	20231228	160000	803997670	15650	15650	15650	15650	0
173	20231228	155900	803997670	15650	15650	15650	15650	0
174	20231228	155800	803997670	15650	15650	15650	15650	0
175	20231228	155700	803997670	15650	15650	15650	15650	0
176	20231228	155600	803997670	15650	15650	15650	15650	0
177	20231228	155500	803997670	15650	15650	15650	15650	0
178	20231228	155400	803997670	15650	15650	15650	15650	0
179	20231228	155300	803997670	15650	15650	15650	15650	0
180	20231228	155200	803997670	15650	15650	15650	15650	0
181	20231228	155100	803997670	15650	15650	15650	15650	0
182	20231228	155000	803997670	15650	15650	15650	15650	572
183	20231228	154900	803997670	15650	15650	15650	15650	0
184	20231228	154800	803997670	15650	15650	15650	15650	0
185	20231228	154700	803997670	15650	15650	15650	15650	0
186	20231228	154600	803997670	15650	15650	15650	15650	0
187	20231228	154500	803997670	15650	15650	15650	15650	0
188	20231228	154400	803997670	15650	15650	15650	15650	0
189	20231228	154300	803997670	15650	15650	15650	15650	0
190	20231228	154200	803997670	15650	15650	15650	15650	0
191	20231228	154100	803997670	15650	15650	15650	15650	0
192	20231228	154000	803997670	15650	15650	15650	15650	0
193	20231228	153900	803997670	15650	15650	15650	15650	0
194	20231228	153800	803997670	15650	15650	15650	15650	0
195	20231228	153700	803997670	15650	15650	15650	15650	0
196	20231228	153600	803997670	15650	15650	15650	15650	0
197	20231228	153500	803997670	15650	15650	15650	15650	0
198	20231228	153400	803997670	15650	15650	15650	15650	0
199	20231228	153300	803997670	15650	15650	15650	15650	0
200	20231228	153200	803997670	15650	15650	15650	15650	0
201	20231228	153100	803997670	15650	15650	15650	15650	0
202	20231228	153000	803997670	15650	15650	15650	15650	572
203	20231228	152900	795045870	15660	15660	15660	15660	0
204	20231228	152800	795045870	15660	15660	15660	15660	0
205	20231228	152700	795045870	15660	15660	15660	15660	0
206	20231228	152600	795045870	15660	15660	15660	15660	0
207	20231228	152500	795045870	15660	15660	15660	15660	0
208	20231228	152400	795045870	15660	15660	15660	15660	0
209	20231228	152300	795045870	15660	15660	15660	15660	0
210	20231228	152200	795045870	15660	15660	15660	15660	0
211	20231228	152100	795045870	15660	15660	15660	15660	0
212	20231228	152000	795045870	15660	15660	15660	15660	0
213	20231228	151900	795045870	15660	15660	15660	15660	2
214	20231228	151800	795014550	15620	15660	15660	15620	3
215	20231228	151700	794967610	15660	15620	15660	15620	9
216	20231228	151600	794826950	15670	15670	15670	15670	0
217	20231228	151500	794826950	15670	15670	15670	15670	0
218	20231228	151400	794826950	15670	15670	15670	15670	50
219	20231228	151300	794043450	15670	15670	15670	15670	52
220	20231228	151200	793228610	15680	15670	15680	15670	1180
221	20231228	151100	774726280	15670	15670	15670	15670	253
222	20231228	151000	770761770	15670	15670	15670	15670	259
223	20231228	150900	766703240	15670	15670	15670	15580	2318
224	20231228	150800	730526640	15670	15660	15670	15660	44
225	20231228	150700	729837190	15660	15660	15660	15660	0
226	20231228	150600	729837190	15660	15660	15660	15660	6
227	20231228	150500	729743230	15670	15660	15670	15660	8
228	20231228	150400	729617940	15670	15660	15670	15660	271
229	20231228	150300	725372370	15670	15670	15670	15670	0
230	20231228	150200	725372370	15670	15670	15670	15670	10
231	20231228	150100	725215670	15670	15670	15670	15670	0
232	20231228	150000	725215670	15670	15640	15670	15640	2
233	20231228	145900	725184360	15680	15680	15680	15680	0
234	20231228	145800	725184360	15680	15620	15680	15620	6
235	20231228	145700	725090580	15680	15670	15680	15670	54
236	20231228	145600	724244380	15680	15680	15680	15680	0
237	20231228	145500	724244380	15680	15680	15680	15680	0
238	20231228	145400	724244380	15680	15680	15680	15680	1
239	20231228	145300	724228700	15670	15620	15680	15620	320
240	20231228	145200	719223300	15680	15680	15680	15680	0
241	20231228	145100	719223300	15680	15670	15680	15670	172
242	20231228	145000	716526440	15680	15680	15680	15680	0
243	20231228	144900	716526440	15680	15680	15680	15680	0
244	20231228	144800	716526440	15680	15680	15680	15680	0
245	20231228	144700	716526440	15680	15680	15680	15680	31
246	20231228	144600	716040360	15680	15670	15680	15670	121
247	20231228	144500	714144280	15670	15670	15670	15670	1003
248	20231228	144400	698427270	15670	15670	15670	15630	3
249	20231228	144300	698380300	15660	15660	15660	15660	3
250	20231228	144200	698333320	15660	15660	15660	15660	14
251	20231228	144100	698114080	15620	15620	15620	15620	1
252	20231228	144000	698098460	15660	15660	15660	15660	0
253	20231228	143900	698098460	15660	15660	15660	15660	217
254	20231228	143800	694700240	15660	15660	15660	15660	100
255	20231228	143700	693134240	15660	15660	15660	15660	10
256	20231228	143600	692977640	15660	15670	15670	15660	101
257	20231228	143500	691395970	15660	15660	15660	15660	20
258	20231228	143400	691082770	15670	15670	15670	15670	0
259	20231228	143300	691082770	15670	15670	15670	15670	0
260	20231228	143200	691082770	15670	15670	15670	15670	0
261	20231228	143100	691082770	15670	15670	15670	15670	0
262	20231228	143000	691082770	15670	15670	15670	15670	0
263	20231228	142900	691082770	15670	15650	15670	15650	101
264	20231228	142800	689502100	15660	15660	15660	15660	0
265	20231228	142700	689502100	15660	15660	15660	15660	0
266	20231228	142600	689502100	15660	15650	15660	15650	1449
267	20231228	142500	666821510	15640	15610	15640	15610	1034
268	20231228	142400	650664780	15640	15640	15640	15640	1
269	20231228	142300	650649140	15610	15630	15630	15610	243
270	20231228	142200	646853610	15640	15640	15640	15640	0
271	20231228	142100	646853610	15640	15640	15640	15640	194
272	20231228	142000	643819450	15640	15640	15640	15640	23
273	20231228	141900	643459730	15650	15650	15650	15650	11
274	20231228	141800	643287580	15650	15650	15650	15650	0
275	20231228	141700	643287580	15650	15640	15650	15640	115
276	20231228	141600	641488970	15640	15640	15640	15640	0
277	20231228	141500	641488970	15640	15640	15640	15640	50
278	20231228	141400	640706970	15640	15640	15640	15640	0
279	20231228	141300	640706970	15640	15640	15640	15640	0
280	20231228	141200	640706970	15640	15640	15640	15640	0
281	20231228	141100	640706970	15640	15640	15640	15640	9
282	20231228	141000	640566210	15650	15650	15650	15650	0
283	20231228	140900	640566210	15650	15650	15650	15650	0
284	20231228	140800	640566210	15650	15650	15650	15650	0
285	20231228	140700	640566210	15650	15650	15650	15650	0
286	20231228	140600	640566210	15650	15650	15650	15650	1
287	20231228	140500	640550560	15640	15650	15650	15640	7
288	20231228	140400	640441020	15650	15650	15650	15650	0
289	20231228	140300	640441020	15650	15650	15650	15650	0
290	20231228	140200	640441020	15650	15650	15650	15650	0
291	20231228	140100	640441020	15650	15650	15650	15650	0
292	20231228	140000	640441020	15650	15650	15650	15650	1
293	20231228	135900	640425370	15650	15650	15650	15620	313
294	20231228	135800	635528070	15650	15650	15650	15650	0
295	20231228	135700	635528070	15650	15650	15650	15650	0
296	20231228	135600	635528070	15650	15650	15650	15650	0
297	20231228	135500	635528070	15650	15650	15650	15650	86
298	20231228	135400	634182170	15660	15660	15660	15660	0
299	20231228	135300	634182170	15660	15660	15660	15660	10
300	20231228	135200	634025570	15650	15650	15650	15650	30
301	20231228	135100	633556070	15650	15650	15650	15650	245
302	20231228	135000	629721820	15660	15660	15660	15660	0
303	20231228	134900	629721820	15660	15660	15660	15660	0
304	20231228	134800	629721820	15660	15660	15660	15660	1
305	20231228	134700	629706160	15650	15650	15650	15650	0
306	20231228	134600	629706160	15650	15650	15650	15650	101
307	20231228	134500	628125510	15650	15650	15650	15650	5
308	20231228	134400	628047260	15660	15660	15660	15660	0
309	20231228	134300	628047260	15660	15660	15660	15660	0
310	20231228	134200	628047260	15660	15660	15660	15660	0
311	20231228	134100	628047260	15660	15660	15660	15660	0
312	20231228	134000	628047260	15660	15650	15660	15650	131
313	20231228	133900	625997100	15650	15650	15650	15650	30
314	20231228	133800	625527600	15650	15650	15650	15650	0
315	20231228	133700	625527600	15650	15650	15650	15650	70
316	20231228	133600	624432100	15650	15650	15650	15650	5
317	20231228	133500	624353850	15660	15660	15660	15660	1
318	20231228	133400	624338190	15660	15660	15660	15660	10
319	20231228	133300	624181590	15650	15660	15660	15650	213
320	20231228	133200	620848110	15650	15650	15650	15650	500
321	20231228	133100	613023110	15660	15660	15660	15660	0
322	20231228	133000	613023110	15660	15660	15660	15660	51
323	20231228	132900	612224450	15660	15660	15660	15660	125
324	20231228	132800	610266950	15650	15650	15650	15650	0
325	20231228	132700	610266950	15650	15650	15650	15650	65
326	20231228	132600	609249700	15650	15650	15650	15650	5
327	20231228	132500	609171450	15650	15650	15650	15650	7
328	20231228	132400	609061900	15650	15650	15650	15650	0
329	20231228	132300	609061900	15650	15650	15650	15650	34
330	20231228	132200	608529800	15650	15650	15650	15650	6
331	20231228	132100	608435900	15650	15650	15650	15650	0
332	20231228	132000	608435900	15650	15650	15650	15650	3
333	20231228	131900	608388950	15660	15660	15660	15660	0
334	20231228	131800	608388950	15660	15650	15660	15650	29
335	20231228	131700	607935080	15650	15650	15650	15650	0
336	20231228	131600	607935080	15650	15650	15650	15650	0
337	20231228	131500	607935080	15650	15650	15650	15650	0
338	20231228	131400	607935080	15650	15650	15650	15650	0
339	20231228	131300	607935080	15650	15650	15650	15650	7
340	20231228	131200	607825530	15650	15660	15660	15650	540
341	20231228	131100	599374030	15660	15660	15660	15660	0
342	20231228	131000	599374030	15660	15660	15660	15660	1
343	20231228	130900	599358370	15650	15650	15650	15650	532
344	20231228	130800	591032570	15650	15650	15650	15650	0
345	20231228	130700	591032570	15650	15650	15650	15650	2
346	20231228	130600	591001270	15650	15650	15650	15650	0
347	20231228	130500	591001270	15650	15650	15650	15650	0
348	20231228	130400	591001270	15650	15650	15650	15650	2
349	20231228	130300	590969970	15640	15640	15640	15640	5
350	20231228	130200	590891770	15640	15640	15640	15640	2
351	20231228	130100	590860490	15640	15640	15640	15640	0
352	20231228	130000	590860490	15640	15640	15640	15640	0
353	20231228	125900	590860490	15640	15640	15640	15640	0
354	20231228	125800	590860490	15640	15640	15640	15640	6
355	20231228	125700	590766650	15640	15640	15640	15640	0
356	20231228	125600	590766650	15640	15640	15640	15640	0
357	20231228	125500	590766650	15640	15640	15640	15640	0
358	20231228	125400	590766650	15640	15610	15640	15610	73
359	20231228	125300	589626370	15630	15630	15630	15630	57
360	20231228	125200	588735460	15640	15640	15640	15640	1
361	20231228	125100	588719820	15630	15630	15630	15630	1
362	20231228	125000	588704190	15650	15630	15650	15630	46
363	20231228	124900	587985190	15630	15630	15630	15630	0
364	20231228	124800	587985190	15630	15630	15630	15630	1
365	20231228	124700	587969560	15610	15620	15620	15610	87
366	20231228	124600	586611070	15660	15660	15660	15660	1
367	20231228	124500	586595410	15660	15620	15660	15620	39
368	20231228	124400	585986190	15660	15660	15660	15660	0
369	20231228	124300	585986190	15660	15660	15660	15660	0
370	20231228	124200	585986190	15660	15660	15660	15660	0
371	20231228	124100	585986190	15660	15660	15660	15660	4
372	20231228	124000	585923550	15660	15660	15660	15660	0
373	20231228	123900	585923550	15660	15660	15660	15660	174
374	20231228	123800	583198710	15660	15660	15660	15660	0
375	20231228	123700	583198710	15660	15660	15660	15660	0
376	20231228	123600	583198710	15660	15660	15660	15660	0
377	20231228	123500	583198710	15660	15660	15660	15660	0
378	20231228	123400	583198710	15660	15660	15660	15660	0
379	20231228	123300	583198710	15660	15660	15660	15660	0
380	20231228	123200	583198710	15660	15660	15660	15660	0
381	20231228	123100	583198710	15660	15660	15660	15660	0
382	20231228	123000	583198710	15660	15660	15660	15660	100
383	20231228	122900	581632710	15670	15670	15670	15670	0
384	20231228	122800	581632710	15670	15660	15670	15660	30
385	20231228	122700	581162630	15670	15660	15670	15660	12
386	20231228	122600	580974680	15660	15660	15660	15660	0
387	20231228	122500	580974680	15660	15660	15660	15660	0
388	20231228	122400	580974680	15660	15610	15660	15610	149
389	20231228	122300	578648740	15610	15610	15610	15610	0
390	20231228	122200	578648740	15610	15610	15610	15610	76
391	20231228	122100	577462380	15610	15610	15610	15610	4
392	20231228	122000	577399940	15600	15610	15610	15600	77
393	20231228	121900	576198720	15610	15610	15610	15610	0
394	20231228	121800	576198720	15610	15610	15610	15610	0
395	20231228	121700	576198720	15610	15610	15610	15610	0
396	20231228	121600	576198720	15610	15610	15610	15610	280
397	20231228	121500	571827920	15660	15660	15660	15660	0
398	20231228	121400	571827920	15660	15650	15660	15650	217
399	20231228	121300	568429800	15660	15610	15660	15610	36
400	20231228	121200	567867530	15610	15610	15610	15610	0
401	20231228	121100	567867530	15610	15610	15610	15610	0
402	20231228	121000	567867530	15610	15610	15610	15610	0
403	20231228	120900	567867530	15610	15610	15610	15610	0
404	20231228	120800	567867530	15610	15560	15610	15560	276
405	20231228	120700	563560700	15600	15600	15600	15600	0
406	20231228	120600	563560700	15600	15600	15600	15600	217
407	20231228	120500	560175500	15530	15530	15530	15530	0
408	20231228	120400	560175500	15530	15560	15590	15530	1747
409	20231228	120300	532975610	15560	15560	15560	15560	0
410	20231228	120200	532975610	15560	15560	15560	15560	36
411	20231228	120100	532415450	15530	15560	15560	15530	92
412	20231228	120000	530985340	15570	15570	15580	15570	846
413	20231228	115900	517813050	15570	15570	15570	15570	305
414	20231228	115800	513064200	15580	15580	15580	15580	0
415	20231228	115700	513064200	15580	15580	15580	15580	1
416	20231228	115600	513048620	15590	15590	15590	15590	0
417	20231228	115500	513048620	15590	15590	15590	15590	2
418	20231228	115400	513017440	15580	15580	15580	15580	300
419	20231228	115300	508343440	15580	15520	15580	15520	58
420	20231228	115200	507443160	15510	15540	15540	15510	615
421	20231228	115100	497895440	15520	15560	15560	15520	531
422	20231228	115000	489643060	15560	15600	15600	15560	1592
423	20231228	114900	464857470	15620	15610	15620	15580	703
424	20231228	114800	453892980	15620	15620	15620	15610	456
425	20231228	114700	446772520	15620	15670	15670	15620	950
426	20231228	114600	431915570	15660	15660	15660	15660	0
427	20231228	114500	431915570	15660	15640	15660	15640	829
428	20231228	114400	418943480	15640	15640	15640	15640	0
429	20231228	114300	418943480	15640	15640	15640	15640	43
430	20231228	114200	418270960	15640	15650	15650	15640	140
431	20231228	114100	416081350	15650	15650	15650	15650	342
432	20231228	114000	410729050	15650	15660	15660	15650	490
433	20231228	113900	403055930	15670	15670	15670	15670	10
434	20231228	113800	402899230	15680	15680	15680	15680	0
435	20231228	113700	402899230	15680	15680	15680	15680	0
436	20231228	113600	402899230	15680	15680	15680	15680	0
437	20231228	113500	402899230	15680	15680	15680	15680	1
438	20231228	113400	402883550	15670	15670	15670	15670	0
439	20231228	113300	402883550	15670	15670	15670	15670	175
440	20231228	113200	400141300	15670	15670	15670	15670	0
441	20231228	113100	400141300	15670	15670	15670	15670	0
442	20231228	113000	400141300	15670	15670	15670	15670	0
443	20231228	112900	400141300	15670	15670	15670	15670	4
444	20231228	112800	400078620	15660	15660	15660	15660	3
445	20231228	112700	400031640	15670	15670	15670	15670	1
446	20231228	112600	400015970	15670	15670	15670	15670	0
447	20231228	112500	400015970	15670	15670	15670	15670	154
448	20231228	112400	397602790	15670	15660	15670	15660	26
449	20231228	112300	397195620	15670	15670	15670	15670	152
450	20231228	112200	394813780	15670	15670	15670	15670	0
451	20231228	112100	394813780	15670	15670	15670	15670	0
452	20231228	112000	394813780	15670	15670	15670	15670	0
453	20231228	111900	394813780	15670	15670	15670	15670	0
454	20231228	111800	394813780	15670	15670	15670	15670	0
455	20231228	111700	394813780	15670	15670	15670	15670	0
456	20231228	111600	394813780	15670	15670	15670	15670	20
457	20231228	111500	394500380	15670	15670	15670	15670	0
458	20231228	111400	394500380	15670	15670	15670	15670	0
459	20231228	111300	394500380	15670	15670	15670	15670	0
460	20231228	111200	394500380	15670	15670	15670	15670	10
461	20231228	111100	394343680	15670	15670	15670	15670	145
462	20231228	111000	392071530	15670	15680	15680	15670	644
463	20231228	110900	381973630	15680	15680	15680	15680	270
464	20231228	110800	377740030	15680	15670	15680	15670	3
465	20231228	110700	377693010	15660	15680	15680	15660	205
466	20231228	110600	374478690	15680	15670	15680	15670	2
467	20231228	110500	374447340	15680	15680	15680	15680	12
468	20231228	110400	374259180	15680	15680	15680	15680	0
469	20231228	110300	374259180	15680	15680	15680	15680	0
470	20231228	110200	374259180	15680	15680	15680	15680	0
471	20231228	110100	374259180	15680	15670	15680	15670	382
472	20231228	110000	368269430	15670	15670	15670	15670	60
473	20231228	105900	367329230	15670	15670	15670	15670	3
474	20231228	105800	367282220	15660	15660	15660	15660	273
475	20231228	105700	363007040	15660	15660	15660	15660	0
476	20231228	105600	363007040	15660	15660	15660	15660	0
477	20231228	105500	363007040	15660	15660	15660	15660	0
478	20231228	105400	363007040	15660	15660	15660	15660	0
479	20231228	105300	363007040	15660	15660	15660	15660	0
480	20231228	105200	363007040	15660	15660	15660	15660	2
481	20231228	105100	362975720	15640	15640	15640	15640	3
482	20231228	105000	362928800	15640	15640	15640	15640	101
483	20231228	104900	361349160	15640	15640	15640	15640	0
484	20231228	104800	361349160	15640	15640	15640	15640	0
485	20231228	104700	361349160	15640	15680	15680	15640	310
486	20231228	104600	356497350	15680	15690	15690	15680	206
487	20231228	104500	353266210	15690	15680	15690	15680	41
488	20231228	104400	352623320	15680	15680	15690	15680	133
489	20231228	104300	350537870	15680	15680	15690	15680	101
490	20231228	104200	348954180	15670	15690	15690	15670	1566
491	20231228	104100	324389640	15680	15680	15680	15680	300
492	20231228	104000	319685640	15680	15680	15680	15680	0
493	20231228	103900	319685640	15680	15680	15680	15680	1
494	20231228	103800	319669960	15670	15670	15670	15670	5
495	20231228	103700	319591610	15680	15680	15680	15680	0
496	20231228	103600	319591610	15680	15680	15680	15680	72
497	20231228	103500	318462650	15680	15680	15680	15680	3
498	20231228	103400	318415610	15680	15680	15680	15680	0
499	20231228	103300	318415610	15680	15680	15680	15680	95
500	20231228	103200	316926010	15680	15680	15680	15680	2
501	20231228	103100	316894650	15680	15680	15680	15680	125
502	20231228	103000	314934650	15690	15680	15690	15680	81
503	20231228	102900	313663830	15680	15680	15680	15680	101
504	20231228	102800	312080150	15680	15680	15680	15680	0
505	20231228	102700	312080150	15680	15680	15690	15680	14
506	20231228	102600	311860620	15690	15690	15690	15690	0
507	20231228	102500	311860620	15690	15690	15690	15690	0
508	20231228	102400	311860620	15690	15690	15690	15690	120
509	20231228	102300	309977820	15690	15690	15690	15690	93
510	20231228	102200	308518650	15690	15680	15690	15680	255
511	20231228	102100	304518250	15690	15690	15690	15690	0
512	20231228	102000	304518250	15690	15690	15690	15690	41
513	20231228	101900	303874960	15690	15690	15690	15690	101
514	20231228	101800	302290270	15690	15690	15690	15680	160
515	20231228	101700	299779910	15690	15690	15700	15690	65
516	20231228	101600	298759930	15690	15690	15690	15690	10
517	20231228	101500	298603030	15690	15700	15700	15690	21
518	20231228	101400	298273530	15690	15690	15690	15690	89
519	20231228	101300	296877120	15670	15670	15670	15670	60
520	20231228	101200	295936920	15690	15690	15690	15690	5
521	20231228	101100	295858470	15670	15680	15680	15670	15
522	20231228	101000	295623300	15700	15700	15700	15700	331
523	20231228	100900	290426600	15690	15690	15690	15690	62
524	20231228	100800	289453820	15690	15690	15690	15690	10
525	20231228	100700	289296920	15690	15690	15690	15690	123
526	20231228	100600	287367050	15690	15650	15700	15650	3445
527	20231228	100500	233388910	15640	15640	15640	15640	100
528	20231228	100400	231824910	15640	15650	15650	15640	106
529	20231228	100300	230167010	15640	15640	15640	15640	150
530	20231228	100200	227821010	15650	15650	15650	15650	10
531	20231228	100100	227664510	15650	15650	15650	15650	0
532	20231228	100000	227664510	15650	15650	15650	15650	1
533	20231228	095900	227648860	15650	15640	15650	15640	16
534	20231228	095800	227398610	15640	15640	15640	15640	0
535	20231228	095700	227398610	15640	15650	15650	15640	126
536	20231228	095600	225427960	15660	15660	15660	15660	1
537	20231228	095500	225412300	15660	15660	15660	15660	0
538	20231228	095400	225412300	15660	15650	15660	15650	327
539	20231228	095300	220293070	15650	15650	15650	15650	48
540	20231228	095200	219541870	15650	15650	15650	15650	1
541	20231228	095100	219526220	15650	15650	15650	15650	1
542	20231228	095000	219510570	15650	15650	15650	15650	0
543	20231228	094900	219510570	15650	15650	15650	15650	0
544	20231228	094800	219510570	15650	15650	15650	15650	2
545	20231228	094700	219479270	15640	15650	15650	15640	5
546	20231228	094600	219401060	15640	15640	15640	15640	100
547	20231228	094500	217837060	15650	15650	15650	15650	125
548	20231228	094400	215880810	15650	15650	15650	15650	356
549	20231228	094300	210309410	15660	15650	15660	15650	36
550	20231228	094200	209745910	15650	15650	15660	15650	250
551	20231228	094100	205833380	15650	15650	15650	15650	1370
552	20231228	094000	184392880	15650	15660	15670	15650	1054
553	20231228	093900	167896770	15650	15650	15650	15650	334
554	20231228	093800	162669670	15620	15620	15620	15620	117
555	20231228	093700	160842130	15610	15600	15610	15600	2
556	20231228	093600	160810920	15600	15650	15650	15600	1018
557	20231228	093500	144897020	15650	15650	15650	15650	56
558	20231228	093400	144020620	15660	15650	15660	15650	25
559	20231228	093300	143629250	15650	15640	15650	15640	54
560	20231228	093200	142784390	15640	15640	15640	15610	592
561	20231228	093100	133527940	15640	15630	15640	15630	51
562	20231228	093000	132730800	15620	15630	15640	15620	238
563	20231228	092900	129010860	15630	15630	15630	15630	0
564	20231228	092800	129010860	15630	15640	15640	15630	276
565	20231228	092700	124694760	15650	15670	15670	15650	230
566	20231228	092600	121092820	15680	15670	15680	15670	179
567	20231228	092500	118286860	15670	15630	15670	15610	431
568	20231228	092400	111553020	15640	15640	15640	15630	428
569	20231228	092300	104860240	15640	15680	15680	15640	898
570	20231228	092200	90805560	15690	15680	15690	15680	353
571	20231228	092100	85269200	15670	15640	15670	15630	1030
572	20231228	092000	69150960	15640	15610	15640	15610	736
573	20231228	091900	57657500	15610	15580	15610	15580	390
574	20231228	091800	51574260	15580	15570	15580	15570	124
575	20231228	091700	49642480	15550	15550	15550	15550	51
576	20231228	091600	48849430	15550	15550	15550	15550	0
577	20231228	091500	48849430	15550	15550	15550	15550	127
578	20231228	091400	46874580	15550	15560	15560	15550	348
579	20231228	091300	41460580	15560	15560	15560	15560	2
580	20231228	091200	41429460	15560	15560	15560	15560	3
581	20231228	091100	41382780	15550	15530	15590	15530	486
582	20231228	091000	33822140	15530	15530	15530	15530	20
583	20231228	090900	33511540	15540	15500	15540	15500	148
584	20231228	090800	31211940	15500	15500	15530	15500	673
585	20231228	090700	20774680	15520	15520	15520	15520	0
586	20231228	090600	20774680	15520	15520	15520	15520	0
587	20231228	090500	20774680	15520	15520	15530	15520	80
588	20231228	090400	19532740	15480	15480	15480	15480	531
589	20231228	090300	11312860	15490	15490	15490	15490	33
590	20231228	090200	10801690	15530	15530	15530	15530	5
591	20231228	090100	10724040	15540	15540	15580	15500	285
592	20231228	090000	6296650	15580	15580	15610	15570	404