KissMeData/003070/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183800	657840830	11630	11630	11630	11630	1059
3	20231227	183700	657840830	11630	11630	11630	11630	0
4	20231227	183600	657840830	11630	11630	11630	11630	0
5	20231227	183500	657840830	11630	11630	11630	11630	0
6	20231227	183400	657840830	11630	11630	11630	11630	0
7	20231227	183300	657840830	11630	11630	11630	11630	0
8	20231227	183200	657840830	11630	11630	11630	11630	0
9	20231227	183100	657840830	11630	11630	11630	11630	0
10	20231227	183000	657840830	11630	11630	11630	11630	0
11	20231227	182900	657840830	11630	11630	11630	11630	0
12	20231227	182800	657840830	11630	11630	11630	11630	0
13	20231227	182700	657840830	11630	11630	11630	11630	0
14	20231227	182600	657840830	11630	11630	11630	11630	0
15	20231227	182500	657840830	11630	11630	11630	11630	0
16	20231227	182400	657840830	11630	11630	11630	11630	0
17	20231227	182300	657840830	11630	11630	11630	11630	0
18	20231227	182200	657840830	11630	11630	11630	11630	0
19	20231227	182100	657840830	11630	11630	11630	11630	0
20	20231227	182000	657840830	11630	11630	11630	11630	0
21	20231227	181900	657840830	11630	11630	11630	11630	0
22	20231227	181800	657840830	11630	11630	11630	11630	0
23	20231227	181700	657840830	11630	11630	11630	11630	0
24	20231227	181600	657840830	11630	11630	11630	11630	0
25	20231227	181500	657840830	11630	11630	11630	11630	0
26	20231227	181400	657840830	11630	11630	11630	11630	0
27	20231227	181300	657840830	11630	11630	11630	11630	0
28	20231227	181200	657840830	11630	11630	11630	11630	0
29	20231227	181100	657840830	11630	11630	11630	11630	0
30	20231227	181000	657840830	11630	11630	11630	11630	0
31	20231227	180900	657840830	11630	11630	11630	11630	0
32	20231227	180800	657840830	11630	11630	11630	11630	1059
33	20231227	180700	657840830	11630	11630	11630	11630	0
34	20231227	180600	657840830	11630	11630	11630	11630	0
35	20231227	180500	657840830	11630	11630	11630	11630	0
36	20231227	180400	657840830	11630	11630	11630	11630	0
37	20231227	180300	657840830	11630	11630	11630	11630	0
38	20231227	180200	657840830	11630	11630	11630	11630	0
39	20231227	180100	657840830	11630	11630	11630	11630	0
40	20231227	180000	657840830	11630	11630	11630	11630	0
41	20231227	175900	657840830	11630	11630	11630	11630	0
42	20231227	175800	657840830	11630	11630	11630	11630	0
43	20231227	175700	657840830	11630	11630	11630	11630	0
44	20231227	175600	657840830	11630	11630	11630	11630	0
45	20231227	175500	657840830	11630	11630	11630	11630	0
46	20231227	175400	657840830	11630	11630	11630	11630	0
47	20231227	175300	657840830	11630	11630	11630	11630	0
48	20231227	175200	657840830	11630	11630	11630	11630	0
49	20231227	175100	657840830	11630	11630	11630	11630	0
50	20231227	175000	657840830	11630	11630	11630	11630	0
51	20231227	174900	657840830	11630	11630	11630	11630	0
52	20231227	174800	657840830	11630	11630	11630	11630	0
53	20231227	174700	657840830	11630	11630	11630	11630	0
54	20231227	174600	657840830	11630	11630	11630	11630	0
55	20231227	174500	657840830	11630	11630	11630	11630	0
56	20231227	174400	657840830	11630	11630	11630	11630	0
57	20231227	174300	657840830	11630	11630	11630	11630	0
58	20231227	174200	657840830	11630	11630	11630	11630	0
59	20231227	174100	657840830	11630	11630	11630	11630	0
60	20231227	174000	657840830	11630	11630	11630	11630	0
61	20231227	173900	657840830	11630	11630	11630	11630	0
62	20231227	173800	657840830	11630	11630	11630	11630	1059
63	20231227	173700	657840830	11630	11630	11630	11630	0
64	20231227	173600	657840830	11630	11630	11630	11630	0
65	20231227	173500	657840830	11630	11630	11630	11630	0
66	20231227	173400	657840830	11630	11630	11630	11630	0
67	20231227	173300	657840830	11630	11630	11630	11630	0
68	20231227	173200	657840830	11630	11630	11630	11630	0
69	20231227	173100	657840830	11630	11630	11630	11630	0
70	20231227	173000	657840830	11630	11630	11630	11630	0
71	20231227	172900	657840830	11630	11630	11630	11630	0
72	20231227	172800	657840830	11630	11630	11630	11630	0
73	20231227	172700	657840830	11630	11630	11630	11630	0
74	20231227	172600	657840830	11630	11630	11630	11630	0
75	20231227	172500	657840830	11630	11630	11630	11630	0
76	20231227	172400	657840830	11630	11630	11630	11630	0
77	20231227	172300	657840830	11630	11630	11630	11630	0
78	20231227	172200	657840830	11630	11630	11630	11630	0
79	20231227	172100	657840830	11630	11630	11630	11630	0
80	20231227	172000	657840830	11630	11630	11630	11630	0
81	20231227	171900	657840830	11630	11630	11630	11630	0
82	20231227	171800	657840830	11630	11630	11630	11630	0
83	20231227	171700	657840830	11630	11630	11630	11630	0
84	20231227	171600	657840830	11630	11630	11630	11630	0
85	20231227	171500	657840830	11630	11630	11630	11630	0
86	20231227	171400	657840830	11630	11630	11630	11630	0
87	20231227	171300	657840830	11630	11630	11630	11630	0
88	20231227	171200	657840830	11630	11630	11630	11630	0
89	20231227	171100	657840830	11630	11630	11630	11630	0
90	20231227	171000	657840830	11630	11630	11630	11630	0
91	20231227	170900	657840830	11630	11630	11630	11630	0
92	20231227	170800	657840830	11630	11630	11630	11630	1059
93	20231227	170700	657840830	11630	11630	11630	11630	0
94	20231227	170600	657840830	11630	11630	11630	11630	0
95	20231227	170500	657840830	11630	11630	11630	11630	0
96	20231227	170400	657840830	11630	11630	11630	11630	0
97	20231227	170300	657840830	11630	11630	11630	11630	0
98	20231227	170200	657840830	11630	11630	11630	11630	0
99	20231227	170100	657840830	11630	11630	11630	11630	0
100	20231227	170000	657840830	11630	11630	11630	11630	0
101	20231227	165900	657840830	11630	11630	11630	11630	0
102	20231227	165800	657840830	11630	11630	11630	11630	0
103	20231227	165700	657840830	11630	11630	11630	11630	0
104	20231227	165600	657840830	11630	11630	11630	11630	0
105	20231227	165500	657840830	11630	11630	11630	11630	0
106	20231227	165400	657840830	11630	11630	11630	11630	0
107	20231227	165300	657840830	11630	11630	11630	11630	0
108	20231227	165200	657840830	11630	11630	11630	11630	0
109	20231227	165100	657840830	11630	11630	11630	11630	0
110	20231227	165000	657840830	11630	11630	11630	11630	0
111	20231227	164900	657840830	11630	11630	11630	11630	0
112	20231227	164800	657840830	11630	11630	11630	11630	0
113	20231227	164700	657840830	11630	11630	11630	11630	0
114	20231227	164600	657840830	11630	11630	11630	11630	0
115	20231227	164500	657840830	11630	11630	11630	11630	0
116	20231227	164400	657840830	11630	11630	11630	11630	0
117	20231227	164300	657840830	11630	11630	11630	11630	0
118	20231227	164200	657840830	11630	11630	11630	11630	0
119	20231227	164100	657840830	11630	11630	11630	11630	0
120	20231227	164000	657840830	11630	11630	11630	11630	0
121	20231227	163900	657840830	11630	11630	11630	11630	0
122	20231227	163800	657840830	11630	11630	11630	11630	1059
123	20231227	163700	657840830	11630	11630	11630	11630	0
124	20231227	163600	657840830	11630	11630	11630	11630	0
125	20231227	163500	657840830	11630	11630	11630	11630	0
126	20231227	163400	657840830	11630	11630	11630	11630	0
127	20231227	163300	657840830	11630	11630	11630	11630	0
128	20231227	163200	657840830	11630	11630	11630	11630	0
129	20231227	163100	657840830	11630	11630	11630	11630	0
130	20231227	163000	657840830	11630	11630	11630	11630	0
131	20231227	162900	657840830	11630	11630	11630	11630	0
132	20231227	162800	657840830	11630	11630	11630	11630	0
133	20231227	162700	657840830	11630	11630	11630	11630	0
134	20231227	162600	657840830	11630	11630	11630	11630	0
135	20231227	162500	657840830	11630	11630	11630	11630	0
136	20231227	162400	657840830	11630	11630	11630	11630	0
137	20231227	162300	657840830	11630	11630	11630	11630	0
138	20231227	162200	657840830	11630	11630	11630	11630	0
139	20231227	162100	657840830	11630	11630	11630	11630	0
140	20231227	162000	657840830	11630	11630	11630	11630	0
141	20231227	161900	657840830	11630	11630	11630	11630	0
142	20231227	161800	657840830	11630	11630	11630	11630	0
143	20231227	161700	657840830	11630	11630	11630	11630	0
144	20231227	161600	657840830	11630	11630	11630	11630	0
145	20231227	161500	657840830	11630	11630	11630	11630	0
146	20231227	161400	657840830	11630	11630	11630	11630	0
147	20231227	161300	657840830	11630	11630	11630	11630	0
148	20231227	161200	657840830	11630	11630	11630	11630	0
149	20231227	161100	657840830	11630	11630	11630	11630	0
150	20231227	161000	657840830	11630	11630	11630	11630	0
151	20231227	160900	657840830	11630	11630	11630	11630	0
152	20231227	160800	657840830	11630	11630	11630	11630	1059
153	20231227	160700	657840830	11630	11630	11630	11630	0
154	20231227	160600	657840830	11630	11630	11630	11630	0
155	20231227	160500	657840830	11630	11630	11630	11630	0
156	20231227	160400	657840830	11630	11630	11630	11630	0
157	20231227	160300	657840830	11630	11630	11630	11630	0
158	20231227	160200	657840830	11630	11630	11630	11630	0
159	20231227	160100	657840830	11630	11630	11630	11630	0
160	20231227	160000	657840830	11630	11630	11630	11630	0
161	20231227	155900	657840830	11630	11630	11630	11630	0
162	20231227	155800	657840830	11630	11630	11630	11630	0
163	20231227	155700	657840830	11630	11630	11630	11630	0
164	20231227	155600	657840830	11630	11630	11630	11630	0
165	20231227	155500	657840830	11630	11630	11630	11630	0
166	20231227	155400	657840830	11630	11630	11630	11630	0
167	20231227	155300	657840830	11630	11630	11630	11630	0
168	20231227	155200	657840830	11630	11630	11630	11630	0
169	20231227	155100	657840830	11630	11630	11630	11630	0
170	20231227	155000	657840830	11630	11630	11630	11630	0
171	20231227	154900	657840830	11630	11630	11630	11630	0
172	20231227	154800	657840830	11630	11630	11630	11630	0
173	20231227	154700	657840830	11630	11630	11630	11630	0
174	20231227	154600	657840830	11630	11630	11630	11630	0
175	20231227	154500	657840830	11630	11630	11630	11630	0
176	20231227	154400	657840830	11630	11630	11630	11630	0
177	20231227	154300	657840830	11630	11630	11630	11630	0
178	20231227	154200	657840830	11630	11630	11630	11630	0
179	20231227	154100	657840830	11630	11630	11630	11630	0
180	20231227	154000	657840830	11630	11630	11630	11630	0
181	20231227	153900	657840830	11630	11630	11630	11630	0
182	20231227	153800	657840830	11630	11630	11630	11630	1059
183	20231227	153700	657840830	11630	11630	11630	11630	0
184	20231227	153600	657840830	11630	11630	11630	11630	0
185	20231227	153500	657840830	11630	11630	11630	11630	0
186	20231227	153400	657840830	11630	11630	11630	11630	0
187	20231227	153300	657840830	11630	11630	11630	11630	0
188	20231227	153200	657840830	11630	11630	11630	11630	0
189	20231227	153100	657840830	11630	11630	11630	11630	0
190	20231227	153000	657840830	11630	11630	11630	11630	1059
191	20231227	152900	645524660	11580	11580	11580	11580	0
192	20231227	152800	645524660	11580	11580	11580	11580	0
193	20231227	152700	645524660	11580	11580	11580	11580	0
194	20231227	152600	645524660	11580	11580	11580	11580	0
195	20231227	152500	645524660	11580	11580	11580	11580	0
196	20231227	152400	645524660	11580	11580	11580	11580	0
197	20231227	152300	645524660	11580	11580	11580	11580	0
198	20231227	152200	645524660	11580	11580	11580	11580	0
199	20231227	152100	645524660	11580	11580	11580	11580	0
200	20231227	152000	645524660	11580	11580	11580	11580	0
201	20231227	151900	645524660	11580	11570	11580	11560	557
202	20231227	151800	639082040	11560	11560	11560	11560	68
203	20231227	151700	638295960	11570	11570	11570	11570	7
204	20231227	151600	638214970	11570	11570	11570	11570	13
205	20231227	151500	638064560	11570	11570	11570	11560	21
206	20231227	151400	637821670	11560	11560	11560	11560	661
207	20231227	151300	630180510	11560	11570	11570	11560	585
208	20231227	151200	623417540	11570	11570	11570	11570	83
209	20231227	151100	622457230	11570	11570	11570	11570	79
210	20231227	151000	621543200	11570	11570	11570	11570	8
211	20231227	150900	621450640	11590	11570	11590	11570	37
212	20231227	150800	621021830	11590	11570	11590	11570	407
213	20231227	150700	616312380	11570	11570	11570	11560	183
214	20231227	150600	614196670	11570	11600	11600	11570	520
215	20231227	150500	608179760	11570	11570	11570	11570	10
216	20231227	150400	608064060	11600	11580	11600	11560	40
217	20231227	150300	607601160	11600	11600	11610	11600	44
218	20231227	150200	607090540	11600	11600	11600	11600	922
219	20231227	150100	596395340	11600	11590	11600	11590	30
220	20231227	150000	596047570	11590	11590	11590	11590	2
221	20231227	145900	596024390	11590	11590	11590	11590	0
222	20231227	145800	596024390	11590	11590	11590	11590	4
223	20231227	145700	595978030	11590	11590	11590	11590	0
224	20231227	145600	595978030	11590	11590	11590	11590	17
225	20231227	145500	595781000	11560	11570	11570	11560	822
226	20231227	145400	586276280	11600	11600	11600	11600	0
227	20231227	145300	586276280	11600	11600	11600	11600	5
228	20231227	145200	586218280	11590	11590	11590	11590	1
229	20231227	145100	586206690	11570	11570	11570	11570	0
230	20231227	145000	586206690	11570	11570	11570	11570	30
231	20231227	144900	585859590	11560	11560	11560	11560	67
232	20231227	144800	585085070	11570	11570	11570	11570	320
233	20231227	144700	581382670	11570	11570	11570	11570	530
234	20231227	144600	575250570	11570	11570	11570	11570	300
235	20231227	144500	571779570	11580	11580	11580	11580	10
236	20231227	144400	571663770	11590	11590	11590	11590	0
237	20231227	144300	571663770	11590	11590	11590	11590	0
238	20231227	144200	571663770	11590	11560	11590	11560	205
239	20231227	144100	569293220	11560	11570	11570	11560	429
240	20231227	144000	564332660	11590	11590	11590	11590	0
241	20231227	143900	564332660	11590	11580	11590	11570	155
242	20231227	143800	562538440	11580	11590	11590	11580	24
243	20231227	143700	562260330	11590	11600	11600	11590	6
244	20231227	143600	562190740	11600	11600	11600	11600	2
245	20231227	143500	562167540	11580	11580	11580	11580	9
246	20231227	143400	562063320	11570	11580	11580	11570	16
247	20231227	143300	561878180	11570	11570	11570	11570	0
248	20231227	143200	561878180	11570	11570	11570	11570	10
249	20231227	143100	561762480	11570	11570	11570	11570	9
250	20231227	143000	561658350	11570	11570	11570	11570	500
251	20231227	142900	555873350	11570	11570	11570	11570	0
252	20231227	142800	555873350	11570	11570	11570	11570	10
253	20231227	142700	555757650	11570	11570	11570	11570	248
254	20231227	142600	552888290	11570	11570	11570	11570	35
255	20231227	142500	552483340	11570	11570	11570	11570	0
256	20231227	142400	552483340	11570	11580	11580	11570	50
257	20231227	142300	551904790	11580	11590	11590	11580	10
258	20231227	142200	551788970	11590	11590	11590	11590	0
259	20231227	142100	551788970	11590	11590	11590	11590	5
260	20231227	142000	551731020	11590	11590	11590	11590	0
261	20231227	141900	551731020	11590	11590	11590	11590	41
262	20231227	141800	551255830	11590	11580	11620	11560	1095
263	20231227	141700	538592420	11570	11570	11570	11570	0
264	20231227	141600	538592420	11570	11570	11570	11570	20
265	20231227	141500	538361020	11570	11570	11570	11570	1
266	20231227	141400	538349450	11620	11620	11620	11620	101
267	20231227	141300	537175830	11620	11570	11620	11570	25
268	20231227	141200	536886330	11620	11620	11620	11620	0
269	20231227	141100	536886330	11620	11620	11620	11570	56
270	20231227	141000	536235660	11620	11620	11620	11620	0
271	20231227	140900	536235660	11620	11620	11620	11620	0
272	20231227	140800	536235660	11620	11620	11620	11620	0
273	20231227	140700	536235660	11620	11610	11620	11610	290
274	20231227	140600	532866610	11580	11580	11580	11580	96
275	20231227	140500	531754930	11570	11570	11570	11570	208
276	20231227	140400	529348370	11560	11560	11560	11560	0
277	20231227	140300	529348370	11560	11560	11560	11560	39
278	20231227	140200	528897530	11570	11570	11570	11570	23
279	20231227	140100	528631420	11570	11570	11570	11570	0
280	20231227	140000	528631420	11570	11570	11570	11570	0
281	20231227	135900	528631420	11570	11570	11570	11570	1
282	20231227	135800	528619850	11570	11570	11570	11560	133
283	20231227	135700	527081140	11560	11560	11560	11560	265
284	20231227	135600	524017740	11560	11560	11560	11560	0
285	20231227	135500	524017740	11560	11560	11560	11560	0
286	20231227	135400	524017740	11560	11560	11560	11560	0
287	20231227	135300	524017740	11560	11580	11580	11560	175
288	20231227	135200	521994100	11580	11580	11580	11580	0
289	20231227	135100	521994100	11580	11580	11580	11580	6
290	20231227	135000	521924620	11580	11580	11580	11580	0
291	20231227	134900	521924620	11580	11580	11580	11580	0
292	20231227	134800	521924620	11580	11580	11580	11580	0
293	20231227	134700	521924620	11580	11580	11580	11580	1
294	20231227	134600	521913040	11580	11580	11580	11580	5
295	20231227	134500	521855140	11560	11560	11560	11560	295
296	20231227	134400	518444940	11570	11570	11570	11570	5
297	20231227	134300	518387090	11570	11570	11570	11570	114
298	20231227	134200	517068110	11570	11570	11570	11570	31
299	20231227	134100	516709440	11580	11580	11580	11580	0
300	20231227	134000	516709440	11580	11580	11580	11580	0
301	20231227	133900	516709440	11580	11580	11580	11580	10
302	20231227	133800	516593640	11560	11560	11560	11560	0
303	20231227	133700	516593640	11560	11560	11560	11560	40
304	20231227	133600	516131240	11550	11580	11580	11550	615
305	20231227	133500	509020270	11580	11580	11580	11580	8
306	20231227	133400	508927630	11600	11600	11600	11600	0
307	20231227	133300	508927630	11600	11600	11600	11600	1
308	20231227	133200	508916030	11580	11580	11580	11580	43
309	20231227	133100	508418090	11580	11580	11580	11580	56
310	20231227	133000	507769610	11580	11570	11580	11570	213
311	20231227	132900	505305190	11570	11570	11570	11570	5
312	20231227	132800	505247340	11570	11570	11570	11570	0
313	20231227	132700	505247340	11570	11580	11580	11570	45
314	20231227	132600	504726370	11600	11580	11600	11580	10
315	20231227	132500	504610470	11580	11580	11580	11580	4
316	20231227	132400	504564150	11570	11570	11570	11570	0
317	20231227	132300	504564150	11570	11570	11570	11570	1
318	20231227	132200	504552580	11570	11570	11580	11570	129
319	20231227	132100	503059020	11560	11560	11560	11560	0
320	20231227	132000	503059020	11560	11570	11570	11560	30
321	20231227	131900	502712200	11570	11570	11570	11570	60
322	20231227	131800	502018000	11570	11580	11580	11570	3
323	20231227	131700	501983280	11580	11580	11580	11580	100
324	20231227	131600	500825280	11580	11580	11580	11580	20
325	20231227	131500	500593680	11580	11580	11580	11580	12
326	20231227	131400	500454720	11580	11570	11580	11570	509
327	20231227	131300	494560660	11570	11570	11570	11570	10
328	20231227	131200	494444960	11580	11580	11580	11580	42
329	20231227	131100	493958600	11570	11570	11570	11570	39
330	20231227	131000	493507370	11570	11570	11570	11570	40
331	20231227	130900	493044570	11560	11560	11560	11560	0
332	20231227	130800	493044570	11560	11560	11560	11560	437
333	20231227	130700	487992850	11560	11570	11570	11560	26
334	20231227	130600	487692240	11570	11570	11570	11570	10
335	20231227	130500	487576540	11570	11570	11570	11570	2
336	20231227	130400	487553400	11560	11560	11560	11560	5
337	20231227	130300	487495600	11560	11560	11560	11560	0
338	20231227	130200	487495600	11560	11560	11560	11560	5
339	20231227	130100	487437800	11550	11550	11550	11550	281
340	20231227	130000	484192250	11550	11540	11550	11540	127
341	20231227	125900	482725600	11550	11550	11550	11550	12
342	20231227	125800	482587000	11550	11550	11550	11550	0
343	20231227	125700	482587000	11550	11550	11550	11550	58
344	20231227	125600	481917100	11550	11550	11550	11550	3
345	20231227	125500	481882450	11550	11550	11550	11550	0
346	20231227	125400	481882450	11550	11550	11550	11550	449
347	20231227	125300	476696500	11560	11560	11560	11560	0
348	20231227	125200	476696500	11560	11560	11560	11560	1
349	20231227	125100	476684940	11570	11560	11570	11550	874
350	20231227	125000	466589420	11550	11550	11550	11550	0
351	20231227	124900	466589420	11550	11550	11550	11550	94
352	20231227	124800	465503720	11550	11550	11550	11550	19
353	20231227	124700	465284270	11560	11560	11560	11560	10
354	20231227	124600	465168670	11560	11560	11560	11560	2
355	20231227	124500	465145550	11560	11560	11560	11560	17
356	20231227	124400	464949030	11560	11550	11560	11550	80
357	20231227	124300	464024730	11560	11560	11560	11560	182
358	20231227	124200	461920810	11560	11560	11560	11560	0
359	20231227	124100	461920810	11560	11560	11560	11560	2
360	20231227	124000	461897690	11560	11560	11570	11560	11
361	20231227	123900	461770480	11560	11560	11560	11560	42
362	20231227	123800	461284960	11560	11560	11560	11560	260
363	20231227	123700	458279360	11560	11560	11560	11560	22
364	20231227	123600	458025040	11570	11570	11570	11570	0
365	20231227	123500	458025040	11570	11570	11570	11570	0
366	20231227	123400	458025040	11570	11570	11570	11570	1
367	20231227	123300	458013470	11560	11560	11560	11560	50
368	20231227	123200	457435470	11560	11560	11560	11560	130
369	20231227	123100	455932670	11570	11570	11570	11560	75
370	20231227	123000	455065570	11560	11560	11560	11560	0
371	20231227	122900	455065570	11560	11560	11560	11560	0
372	20231227	122800	455065570	11560	11560	11560	11560	0
373	20231227	122700	455065570	11560	11560	11560	11560	12
374	20231227	122600	454926850	11570	11570	11570	11570	0
375	20231227	122500	454926850	11570	11570	11570	11570	2
376	20231227	122400	454903710	11570	11570	11570	11570	22
377	20231227	122300	454649170	11570	11570	11570	11570	0
378	20231227	122200	454649170	11570	11570	11570	11570	22
379	20231227	122100	454394630	11570	11570	11570	11570	1
380	20231227	122000	454383060	11570	11600	11600	11570	2
381	20231227	121900	454359890	11570	11570	11570	11570	0
382	20231227	121800	454359890	11570	11570	11570	11570	83
383	20231227	121700	453399580	11550	11550	11550	11550	50
384	20231227	121600	452822080	11550	11550	11550	11550	0
385	20231227	121500	452822080	11550	11550	11550	11550	1
386	20231227	121400	452810530	11570	11560	11570	11550	71
387	20231227	121300	451990450	11550	11550	11550	11550	0
388	20231227	121200	451990450	11550	11550	11550	11550	332
389	20231227	121100	448155850	11560	11560	11560	11560	113
390	20231227	121000	446849570	11560	11560	11560	11560	7
391	20231227	120900	446768650	11570	11570	11570	11570	2
392	20231227	120800	446745510	11570	11570	11570	11570	9
393	20231227	120700	446641380	11550	11550	11550	11550	0
394	20231227	120600	446641380	11550	11550	11550	11550	0
395	20231227	120500	446641380	11550	11550	11550	11550	0
396	20231227	120400	446641380	11550	11550	11550	11550	0
397	20231227	120300	446641380	11550	11550	11550	11550	0
398	20231227	120200	446641380	11550	11550	11550	11550	0
399	20231227	120100	446641380	11550	11600	11600	11550	5
400	20231227	120000	446583580	11600	11600	11600	11600	1
401	20231227	115900	446571980	11600	11600	11600	11600	0
402	20231227	115800	446571980	11600	11600	11600	11600	0
403	20231227	115700	446571980	11600	11600	11600	11600	1
404	20231227	115600	446560380	11600	11600	11600	11550	2003
405	20231227	115500	423422780	11600	11600	11600	11600	2
406	20231227	115400	423399580	11590	11590	11590	11590	5
407	20231227	115300	423341630	11560	11570	11570	11560	88
408	20231227	115200	422324190	11560	11560	11560	11560	0
409	20231227	115100	422324190	11560	11560	11560	11560	0
410	20231227	115000	422324190	11560	11570	11570	11560	159
411	20231227	114900	420485770	11570	11570	11570	11570	0
412	20231227	114800	420485770	11570	11570	11570	11570	29
413	20231227	114700	420150240	11600	11600	11600	11600	1
414	20231227	114600	420138640	11580	11580	11580	11580	0
415	20231227	114500	420138640	11580	11580	11580	11580	5
416	20231227	114400	420080740	11590	11590	11590	11590	1
417	20231227	114300	420069150	11580	11580	11580	11580	37
418	20231227	114200	419640690	11580	11580	11580	11580	13
419	20231227	114100	419490150	11580	11580	11580	11580	4
420	20231227	114000	419443830	11580	11580	11580	11580	1
421	20231227	113900	419432250	11560	11560	11560	11560	0
422	20231227	113800	419432250	11560	11560	11560	11560	0
423	20231227	113700	419432250	11560	11560	11560	11560	1
424	20231227	113600	419420690	11560	11560	11560	11560	0
425	20231227	113500	419420690	11560	11560	11560	11560	0
426	20231227	113400	419420690	11560	11560	11560	11560	15
427	20231227	113300	419247290	11560	11560	11560	11560	0
428	20231227	113200	419247290	11560	11570	11570	11560	300
429	20231227	113100	415779270	11560	11560	11560	11560	0
430	20231227	113000	415779270	11560	11560	11560	11560	115
431	20231227	112900	414449870	11560	11570	11570	11560	39
432	20231227	112800	413998670	11570	11570	11570	11570	0
433	20231227	112700	413998670	11570	11570	11570	11570	11
434	20231227	112600	413871400	11580	11580	11580	11580	13
435	20231227	112500	413720860	11560	11560	11560	11560	0
436	20231227	112400	413720860	11560	11560	11560	11560	75
437	20231227	112300	412853860	11560	11560	11560	11560	131
438	20231227	112200	411339500	11560	11560	11570	11560	555
439	20231227	112100	404923690	11560	11560	11560	11560	67
440	20231227	112000	404149170	11560	11570	11580	11560	288
441	20231227	111900	400817990	11580	11580	11580	11580	58
442	20231227	111800	400146350	11580	11580	11580	11580	4
443	20231227	111700	400100030	11570	11570	11570	11570	20
444	20231227	111600	399868630	11570	11570	11570	11570	0
445	20231227	111500	399868630	11570	11570	11570	11570	51
446	20231227	111400	399278560	11550	11580	11580	11550	65
447	20231227	111300	398526270	11580	11580	11580	11580	51
448	20231227	111200	397935690	11580	11580	11580	11580	1
449	20231227	111100	397924110	11560	11560	11560	11560	5
450	20231227	111000	397866310	11550	11580	11580	11550	3530
451	20231227	110900	357082510	11580	11590	11590	11580	15
452	20231227	110800	356908760	11590	11590	11590	11590	33
453	20231227	110700	356526290	11580	11580	11580	11580	102
454	20231227	110600	355345130	11580	11590	11590	11580	98
455	20231227	110500	354209740	11590	11590	11590	11590	17
456	20231227	110400	354012710	11590	11590	11590	11590	1
457	20231227	110300	354001120	11590	11590	11590	11590	10
458	20231227	110200	353885220	11590	11590	11590	11590	0
459	20231227	110100	353885220	11590	11590	11590	11590	10
460	20231227	110000	353769320	11590	11580	11590	11580	31
461	20231227	105900	353410330	11580	11580	11580	11580	25
462	20231227	105800	353120830	11580	11580	11580	11560	95
463	20231227	105700	352021600	11590	11590	11600	11590	14
464	20231227	105600	351859290	11590	11590	11590	11590	10
465	20231227	105500	351743390	11580	11580	11590	11580	586
466	20231227	105400	344954700	11580	11580	11580	11580	1
467	20231227	105300	344943120	11550	11550	11550	11550	0
468	20231227	105200	344943120	11550	11550	11550	11550	0
469	20231227	105100	344943120	11550	11580	11580	11550	2012
470	20231227	105000	321698350	11580	11580	11580	11580	2
471	20231227	104900	321675190	11570	11570	11570	11570	49
472	20231227	104800	321108260	11570	11570	11580	11570	296
473	20231227	104700	317683500	11570	11580	11580	11570	276
474	20231227	104600	314489550	11580	11580	11580	11580	7
475	20231227	104500	314408490	11580	11580	11580	11570	13
476	20231227	104400	314257960	11560	11560	11560	11560	0
477	20231227	104300	314257960	11560	11560	11560	11560	0
478	20231227	104200	314257960	11560	11560	11560	11560	0
479	20231227	104100	314257960	11560	11560	11560	11560	120
480	20231227	104000	312870760	11560	11590	11590	11560	2178
481	20231227	103900	287675260	11580	11580	11580	11580	48
482	20231227	103800	287119420	11580	11580	11580	11580	20
483	20231227	103700	286887820	11590	11590	11590	11590	0
484	20231227	103600	286887820	11590	11590	11590	11590	6
485	20231227	103500	286818280	11580	11580	11580	11580	36
486	20231227	103400	286401400	11590	11590	11590	11590	50
487	20231227	103300	285821900	11590	11580	11590	11580	66
488	20231227	103200	285057260	11580	11580	11580	11580	1
489	20231227	103100	285045680	11580	11580	11580	11580	2
490	20231227	103000	285022520	11580	11580	11580	11580	20
491	20231227	102900	284790920	11580	11570	11580	11570	60
492	20231227	102800	284096620	11570	11580	11580	11570	284
493	20231227	102700	280808400	11580	11580	11580	11580	31
494	20231227	102600	280449420	11580	11580	11580	11580	2
495	20231227	102500	280426260	11580	11580	11580	11580	7
496	20231227	102400	280345200	11580	11580	11580	11580	2
497	20231227	102300	280322040	11580	11580	11580	11580	0
498	20231227	102200	280322040	11580	11580	11580	11580	104
499	20231227	102100	279117720	11580	11580	11580	11580	2
500	20231227	102000	279094560	11580	11580	11580	11580	1
501	20231227	101900	279082980	11560	11560	11560	11560	416
502	20231227	101800	274274020	11560	11570	11570	11560	97
503	20231227	101700	273152370	11570	11570	11570	11570	50
504	20231227	101600	272573870	11570	11570	11570	11560	429
505	20231227	101500	267611340	11570	11560	11570	11560	17
506	20231227	101400	267414810	11550	11560	11560	11550	139
507	20231227	101300	265808970	11570	11570	11570	11570	6
508	20231227	101200	265739550	11560	11570	11570	11560	227
509	20231227	101100	263114610	11580	11580	11580	11580	5
510	20231227	101000	263056710	11590	11590	11590	11590	45
511	20231227	100900	262535160	11590	11550	11590	11550	29
512	20231227	100800	262199750	11550	11550	11550	11550	0
513	20231227	100700	262199750	11550	11560	11560	11550	190
514	20231227	100600	260003360	11560	11560	11560	11560	110
515	20231227	100500	258731760	11570	11570	11570	11570	3
516	20231227	100400	258697050	11560	11560	11570	11560	56
517	20231227	100300	258049590	11570	11570	11570	11570	1
518	20231227	100200	258038020	11570	11570	11570	11570	60
519	20231227	100100	257343820	11570	11570	11570	11570	5
520	20231227	100000	257285970	11570	11590	11590	11570	283
521	20231227	095900	254011640	11590	11590	11590	11580	496
522	20231227	095800	248264070	11590	11590	11590	11590	6
523	20231227	095700	248194530	11590	11590	11590	11590	17
524	20231227	095600	247997500	11590	11590	11590	11590	105
525	20231227	095500	246780550	11600	11600	11600	11600	196
526	20231227	095400	244506950	11600	11600	11600	11600	873
527	20231227	095300	234380150	11570	11580	11580	11570	50
528	20231227	095200	233801540	11570	11570	11570	11570	75
529	20231227	095100	232933790	11600	11550	11600	11550	441
530	20231227	095000	227838680	11550	11570	11570	11550	3861
531	20231227	094900	183229000	11600	11600	11600	11560	1632
532	20231227	094800	164344430	11600	11600	11600	11600	25
533	20231227	094700	164054430	11600	11610	11610	11600	46
534	20231227	094600	163520390	11610	11610	11610	11610	0
535	20231227	094500	163520390	11610	11610	11610	11610	1
536	20231227	094400	163508780	11570	11590	11600	11570	65
537	20231227	094300	162755180	11560	11570	11600	11560	801
538	20231227	094200	153492710	11570	11600	11600	11570	892
539	20231227	094100	143166170	11600	11610	11610	11590	791
540	20231227	094000	133993830	11620	11620	11620	11620	4
541	20231227	093900	133947350	11600	11610	11620	11600	174
542	20231227	093800	131926750	11610	11610	11610	11610	50
543	20231227	093700	131346250	11590	11650	11650	11590	2119
544	20231227	093600	106758030	11650	11640	11650	11640	117
545	20231227	093500	105395180	11650	11650	11650	11620	851
546	20231227	093400	95502220	11650	11650	11650	11640	83
547	20231227	093300	94535320	11650	11650	11650	11650	35
548	20231227	093200	94127570	11650	11630	11650	11630	111
549	20231227	093100	92834760	11630	11650	11650	11630	127
550	20231227	093000	91356390	11650	11650	11650	11640	95
551	20231227	092900	90249740	11650	11640	11650	11640	282
552	20231227	092800	86967140	11640	11650	11650	11640	36
553	20231227	092700	86547790	11650	11670	11670	11640	1434
554	20231227	092600	69847080	11670	11660	11670	11660	46
555	20231227	092500	69310560	11670	11650	11670	11640	404
556	20231227	092400	64606530	11650	11670	11670	11650	646
557	20231227	092300	57079190	11670	11690	11690	11670	60
558	20231227	092200	56378750	11690	11690	11690	11690	68
559	20231227	092100	55583830	11680	11680	11680	11680	201
560	20231227	092000	53236150	11680	11680	11680	11680	100
561	20231227	091900	52068150	11680	11680	11680	11680	48
562	20231227	091800	51507510	11680	11700	11700	11680	11
563	20231227	091700	51378880	11700	11650	11700	11650	872
564	20231227	091600	41212900	11650	11680	11680	11650	1002
565	20231227	091500	29533430	11680	11700	11700	11660	516
566	20231227	091400	23505260	11700	11700	11700	11700	1
567	20231227	091300	23493560	11700	11710	11710	11700	88
568	20231227	091200	22463930	11710	11710	11710	11710	37
569	20231227	091100	22030660	11750	11730	11750	11710	310
570	20231227	091000	18397840	11750	11760	11760	11750	487
571	20231227	090900	12675570	11750	11750	11750	11750	1
572	20231227	090800	12663820	11810	11810	11810	11810	3
573	20231227	090700	12628390	11810	11810	11810	11810	171
574	20231227	090600	10608880	11810	11810	11810	11810	173
575	20231227	090500	8565750	11750	11750	11750	11750	20
576	20231227	090400	8330750	11750	11750	11750	11750	167
577	20231227	090300	6368500	11750	11750	11750	11750	78
578	20231227	090200	5452000	11750	11750	11750	11750	112
579	20231227	090100	4136000	11750	11750	11750	11750	197
580	20231227	090000	1821250	11750	11750	11750	11750	154