KissMeData/007570/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184900	128352100	15130	15130	15130	15130	466
3	20231219	184800	128352100	15130	15130	15130	15130	0
4	20231219	184700	128352100	15130	15130	15130	15130	0
5	20231219	184600	128352100	15130	15130	15130	15130	0
6	20231219	184500	128352100	15130	15130	15130	15130	0
7	20231219	184400	128352100	15130	15130	15130	15130	0
8	20231219	184300	128352100	15130	15130	15130	15130	0
9	20231219	184200	128352100	15130	15130	15130	15130	0
10	20231219	184100	128352100	15130	15130	15130	15130	0
11	20231219	184000	128352100	15130	15130	15130	15130	0
12	20231219	183900	128352100	15130	15130	15130	15130	0
13	20231219	183800	128352100	15130	15130	15130	15130	0
14	20231219	183700	128352100	15130	15130	15130	15130	0
15	20231219	183600	128352100	15130	15130	15130	15130	0
16	20231219	183500	128352100	15130	15130	15130	15130	0
17	20231219	183400	128352100	15130	15130	15130	15130	0
18	20231219	183300	128352100	15130	15130	15130	15130	0
19	20231219	183200	128352100	15130	15130	15130	15130	0
20	20231219	183100	128352100	15130	15130	15130	15130	0
21	20231219	183000	128352100	15130	15130	15130	15130	0
22	20231219	182900	128352100	15130	15130	15130	15130	0
23	20231219	182800	128352100	15130	15130	15130	15130	0
24	20231219	182700	128352100	15130	15130	15130	15130	0
25	20231219	182600	128352100	15130	15130	15130	15130	0
26	20231219	182500	128352100	15130	15130	15130	15130	0
27	20231219	182400	128352100	15130	15130	15130	15130	0
28	20231219	182300	128352100	15130	15130	15130	15130	0
29	20231219	182200	128352100	15130	15130	15130	15130	0
30	20231219	182100	128352100	15130	15130	15130	15130	0
31	20231219	182000	128352100	15130	15130	15130	15130	0
32	20231219	181900	128352100	15130	15130	15130	15130	466
33	20231219	181800	128352100	15130	15130	15130	15130	0
34	20231219	181700	128352100	15130	15130	15130	15130	0
35	20231219	181600	128352100	15130	15130	15130	15130	0
36	20231219	181500	128352100	15130	15130	15130	15130	0
37	20231219	181400	128352100	15130	15130	15130	15130	0
38	20231219	181300	128352100	15130	15130	15130	15130	0
39	20231219	181200	128352100	15130	15130	15130	15130	0
40	20231219	181100	128352100	15130	15130	15130	15130	0
41	20231219	181000	128352100	15130	15130	15130	15130	0
42	20231219	180900	128352100	15130	15130	15130	15130	0
43	20231219	180800	128352100	15130	15130	15130	15130	0
44	20231219	180700	128352100	15130	15130	15130	15130	0
45	20231219	180600	128352100	15130	15130	15130	15130	0
46	20231219	180500	128352100	15130	15130	15130	15130	0
47	20231219	180400	128352100	15130	15130	15130	15130	0
48	20231219	180300	128352100	15130	15130	15130	15130	0
49	20231219	180200	128352100	15130	15130	15130	15130	0
50	20231219	180100	128352100	15130	15130	15130	15130	0
51	20231219	180000	128352100	15130	15130	15130	15130	0
52	20231219	175900	128352100	15130	15130	15130	15130	0
53	20231219	175800	128352100	15130	15130	15130	15130	0
54	20231219	175700	128352100	15130	15130	15130	15130	0
55	20231219	175600	128352100	15130	15130	15130	15130	0
56	20231219	175500	128352100	15130	15130	15130	15130	0
57	20231219	175400	128352100	15130	15130	15130	15130	0
58	20231219	175300	128352100	15130	15130	15130	15130	0
59	20231219	175200	128352100	15130	15130	15130	15130	0
60	20231219	175100	128352100	15130	15130	15130	15130	0
61	20231219	175000	128352100	15130	15130	15130	15130	0
62	20231219	174900	128352100	15130	15130	15130	15130	466
63	20231219	174800	128352100	15130	15130	15130	15130	0
64	20231219	174700	128352100	15130	15130	15130	15130	0
65	20231219	174600	128352100	15130	15130	15130	15130	0
66	20231219	174500	128352100	15130	15130	15130	15130	0
67	20231219	174400	128352100	15130	15130	15130	15130	0
68	20231219	174300	128352100	15130	15130	15130	15130	0
69	20231219	174200	128352100	15130	15130	15130	15130	0
70	20231219	174100	128352100	15130	15130	15130	15130	0
71	20231219	174000	128352100	15130	15130	15130	15130	0
72	20231219	173900	128352100	15130	15130	15130	15130	0
73	20231219	173800	128352100	15130	15130	15130	15130	0
74	20231219	173700	128352100	15130	15130	15130	15130	0
75	20231219	173600	128352100	15130	15130	15130	15130	0
76	20231219	173500	128352100	15130	15130	15130	15130	0
77	20231219	173400	128352100	15130	15130	15130	15130	0
78	20231219	173300	128352100	15130	15130	15130	15130	0
79	20231219	173200	128352100	15130	15130	15130	15130	0
80	20231219	173100	128352100	15130	15130	15130	15130	0
81	20231219	173000	128352100	15130	15130	15130	15130	0
82	20231219	172900	128352100	15130	15130	15130	15130	0
83	20231219	172800	128352100	15130	15130	15130	15130	0
84	20231219	172700	128352100	15130	15130	15130	15130	0
85	20231219	172600	128352100	15130	15130	15130	15130	0
86	20231219	172500	128352100	15130	15130	15130	15130	0
87	20231219	172400	128352100	15130	15130	15130	15130	0
88	20231219	172300	128352100	15130	15130	15130	15130	0
89	20231219	172200	128352100	15130	15130	15130	15130	0
90	20231219	172100	128352100	15130	15130	15130	15130	0
91	20231219	172000	128352100	15130	15130	15130	15130	0
92	20231219	171900	128352100	15130	15130	15130	15130	466
93	20231219	171800	128352100	15130	15130	15130	15130	0
94	20231219	171700	128352100	15130	15130	15130	15130	0
95	20231219	171600	128352100	15130	15130	15130	15130	0
96	20231219	171500	128352100	15130	15130	15130	15130	0
97	20231219	171400	128352100	15130	15130	15130	15130	0
98	20231219	171300	128352100	15130	15130	15130	15130	0
99	20231219	171200	128352100	15130	15130	15130	15130	0
100	20231219	171100	128352100	15130	15130	15130	15130	0
101	20231219	171000	128352100	15130	15130	15130	15130	0
102	20231219	170900	128352100	15130	15130	15130	15130	0
103	20231219	170800	128352100	15130	15130	15130	15130	0
104	20231219	170700	128352100	15130	15130	15130	15130	0
105	20231219	170600	128352100	15130	15130	15130	15130	0
106	20231219	170500	128352100	15130	15130	15130	15130	0
107	20231219	170400	128352100	15130	15130	15130	15130	0
108	20231219	170300	128352100	15130	15130	15130	15130	0
109	20231219	170200	128352100	15130	15130	15130	15130	0
110	20231219	170100	128352100	15130	15130	15130	15130	0
111	20231219	170000	128352100	15130	15130	15130	15130	0
112	20231219	165900	128352100	15130	15130	15130	15130	0
113	20231219	165800	128352100	15130	15130	15130	15130	0
114	20231219	165700	128352100	15130	15130	15130	15130	0
115	20231219	165600	128352100	15130	15130	15130	15130	0
116	20231219	165500	128352100	15130	15130	15130	15130	0
117	20231219	165400	128352100	15130	15130	15130	15130	0
118	20231219	165300	128352100	15130	15130	15130	15130	0
119	20231219	165200	128352100	15130	15130	15130	15130	0
120	20231219	165100	128352100	15130	15130	15130	15130	0
121	20231219	165000	128352100	15130	15130	15130	15130	0
122	20231219	164900	128352100	15130	15130	15130	15130	466
123	20231219	164800	128352100	15130	15130	15130	15130	0
124	20231219	164700	128352100	15130	15130	15130	15130	0
125	20231219	164600	128352100	15130	15130	15130	15130	0
126	20231219	164500	128352100	15130	15130	15130	15130	0
127	20231219	164400	128352100	15130	15130	15130	15130	0
128	20231219	164300	128352100	15130	15130	15130	15130	0
129	20231219	164200	128352100	15130	15130	15130	15130	0
130	20231219	164100	128352100	15130	15130	15130	15130	0
131	20231219	164000	128352100	15130	15130	15130	15130	0
132	20231219	163900	128352100	15130	15130	15130	15130	0
133	20231219	163800	128352100	15130	15130	15130	15130	0
134	20231219	163700	128352100	15130	15130	15130	15130	0
135	20231219	163600	128352100	15130	15130	15130	15130	0
136	20231219	163500	128352100	15130	15130	15130	15130	0
137	20231219	163400	128352100	15130	15130	15130	15130	0
138	20231219	163300	128352100	15130	15130	15130	15130	0
139	20231219	163200	128352100	15130	15130	15130	15130	0
140	20231219	163100	128352100	15130	15130	15130	15130	0
141	20231219	163000	128352100	15130	15130	15130	15130	0
142	20231219	162900	128352100	15130	15130	15130	15130	0
143	20231219	162800	128352100	15130	15130	15130	15130	0
144	20231219	162700	128352100	15130	15130	15130	15130	0
145	20231219	162600	128352100	15130	15130	15130	15130	0
146	20231219	162500	128352100	15130	15130	15130	15130	0
147	20231219	162400	128352100	15130	15130	15130	15130	0
148	20231219	162300	128352100	15130	15130	15130	15130	0
149	20231219	162200	128352100	15130	15130	15130	15130	0
150	20231219	162100	128352100	15130	15130	15130	15130	0
151	20231219	162000	128352100	15130	15130	15130	15130	0
152	20231219	161900	128352100	15130	15130	15130	15130	466
153	20231219	161800	128352100	15130	15130	15130	15130	0
154	20231219	161700	128352100	15130	15130	15130	15130	0
155	20231219	161600	128352100	15130	15130	15130	15130	0
156	20231219	161500	128352100	15130	15130	15130	15130	0
157	20231219	161400	128352100	15130	15130	15130	15130	0
158	20231219	161300	128352100	15130	15130	15130	15130	0
159	20231219	161200	128352100	15130	15130	15130	15130	0
160	20231219	161100	128352100	15130	15130	15130	15130	0
161	20231219	161000	128352100	15130	15130	15130	15130	0
162	20231219	160900	128352100	15130	15130	15130	15130	0
163	20231219	160800	128352100	15130	15130	15130	15130	0
164	20231219	160700	128352100	15130	15130	15130	15130	0
165	20231219	160600	128352100	15130	15130	15130	15130	0
166	20231219	160500	128352100	15130	15130	15130	15130	0
167	20231219	160400	128352100	15130	15130	15130	15130	0
168	20231219	160300	128352100	15130	15130	15130	15130	0
169	20231219	160200	128352100	15130	15130	15130	15130	0
170	20231219	160100	128352100	15130	15130	15130	15130	0
171	20231219	160000	128352100	15130	15130	15130	15130	0
172	20231219	155900	128352100	15130	15130	15130	15130	0
173	20231219	155800	128352100	15130	15130	15130	15130	0
174	20231219	155700	128352100	15130	15130	15130	15130	0
175	20231219	155600	128352100	15130	15130	15130	15130	0
176	20231219	155500	128352100	15130	15130	15130	15130	0
177	20231219	155400	128352100	15130	15130	15130	15130	0
178	20231219	155300	128352100	15130	15130	15130	15130	0
179	20231219	155200	128352100	15130	15130	15130	15130	0
180	20231219	155100	128352100	15130	15130	15130	15130	0
181	20231219	155000	128352100	15130	15130	15130	15130	0
182	20231219	154900	128352100	15130	15130	15130	15130	466
183	20231219	154800	128352100	15130	15130	15130	15130	0
184	20231219	154700	128352100	15130	15130	15130	15130	0
185	20231219	154600	128352100	15130	15130	15130	15130	0
186	20231219	154500	128352100	15130	15130	15130	15130	0
187	20231219	154400	128352100	15130	15130	15130	15130	0
188	20231219	154300	128352100	15130	15130	15130	15130	0
189	20231219	154200	128352100	15130	15130	15130	15130	0
190	20231219	154100	128352100	15130	15130	15130	15130	0
191	20231219	154000	128352100	15130	15130	15130	15130	0
192	20231219	153900	128352100	15130	15130	15130	15130	0
193	20231219	153800	128352100	15130	15130	15130	15130	0
194	20231219	153700	128352100	15130	15130	15130	15130	0
195	20231219	153600	128352100	15130	15130	15130	15130	0
196	20231219	153500	128352100	15130	15130	15130	15130	0
197	20231219	153400	128352100	15130	15130	15130	15130	0
198	20231219	153300	128352100	15130	15130	15130	15130	0
199	20231219	153200	128352100	15130	15130	15130	15130	0
200	20231219	153100	128352100	15130	15130	15130	15130	0
201	20231219	153000	128352100	15130	15130	15130	15130	466
202	20231219	152900	121301520	15120	15120	15120	15120	0
203	20231219	152800	121301520	15120	15120	15120	15120	0
204	20231219	152700	121301520	15120	15120	15120	15120	0
205	20231219	152600	121301520	15120	15120	15120	15120	0
206	20231219	152500	121301520	15120	15120	15120	15120	0
207	20231219	152400	121301520	15120	15120	15120	15120	0
208	20231219	152300	121301520	15120	15120	15120	15120	0
209	20231219	152200	121301520	15120	15120	15120	15120	0
210	20231219	152100	121301520	15120	15120	15120	15120	0
211	20231219	152000	121301520	15120	15120	15120	15120	0
212	20231219	151900	121301520	15120	15120	15120	15120	5
213	20231219	151800	121225920	15120	15120	15120	15120	0
214	20231219	151700	121225920	15120	15120	15120	15120	1
215	20231219	151600	121210800	15110	15110	15110	15110	4
216	20231219	151500	121150360	15120	15120	15120	15120	8
217	20231219	151400	121029400	15120	15120	15120	15120	10
218	20231219	151300	120878200	15120	15120	15120	15120	11
219	20231219	151200	120711880	15120	15120	15120	15120	0
220	20231219	151100	120711880	15120	15120	15120	15120	0
221	20231219	151000	120711880	15120	15110	15120	15110	165
222	20231219	150900	118217090	15120	15120	15120	15120	10
223	20231219	150800	118065890	15110	15110	15110	15110	0
224	20231219	150700	118065890	15110	15110	15110	15110	6
225	20231219	150600	117975230	15110	15110	15110	15110	0
226	20231219	150500	117975230	15110	15110	15110	15110	0
227	20231219	150400	117975230	15110	15110	15110	15110	53
228	20231219	150300	117174400	15110	15110	15110	15110	424
229	20231219	150200	110767760	15110	15110	15110	15110	0
230	20231219	150100	110767760	15110	15110	15110	15110	0
231	20231219	150000	110767760	15110	15110	15110	15110	0
232	20231219	145900	110767760	15110	15110	15110	15110	101
233	20231219	145800	109241650	15110	15110	15110	15110	35
234	20231219	145700	108712800	15110	15110	15110	15110	3
235	20231219	145600	108667470	15110	15110	15110	15110	0
236	20231219	145500	108667470	15110	15110	15110	15110	0
237	20231219	145400	108667470	15110	15110	15110	15110	0
238	20231219	145300	108667470	15110	15110	15110	15110	20
239	20231219	145200	108365270	15110	15110	15110	15110	0
240	20231219	145100	108365270	15110	15110	15110	15110	202
241	20231219	145000	105313050	15120	15120	15120	15120	0
242	20231219	144900	105313050	15120	15120	15120	15120	0
243	20231219	144800	105313050	15120	15120	15120	15120	0
244	20231219	144700	105313050	15120	15120	15120	15120	0
245	20231219	144600	105313050	15120	15120	15120	15120	0
246	20231219	144500	105313050	15120	15120	15120	15120	0
247	20231219	144400	105313050	15120	15120	15120	15120	0
248	20231219	144300	105313050	15120	15120	15120	15120	1
249	20231219	144200	105297930	15120	15120	15120	15120	0
250	20231219	144100	105297930	15120	15120	15120	15120	0
251	20231219	144000	105297930	15120	15120	15120	15120	0
252	20231219	143900	105297930	15120	15120	15120	15120	0
253	20231219	143800	105297930	15120	15120	15120	15120	0
254	20231219	143700	105297930	15120	15120	15120	15120	0
255	20231219	143600	105297930	15120	15120	15120	15120	0
256	20231219	143500	105297930	15120	15120	15120	15120	0
257	20231219	143400	105297930	15120	15120	15120	15120	0
258	20231219	143300	105297930	15120	15120	15120	15120	0
259	20231219	143200	105297930	15120	15120	15120	15120	0
260	20231219	143100	105297930	15120	15120	15120	15120	0
261	20231219	143000	105297930	15120	15120	15120	15120	0
262	20231219	142900	105297930	15120	15120	15120	15120	0
263	20231219	142800	105297930	15120	15120	15120	15120	200
264	20231219	142700	102273930	15110	15110	15110	15110	49
265	20231219	142600	101533540	15110	15110	15110	15110	0
266	20231219	142500	101533540	15110	15110	15110	15110	20
267	20231219	142400	101231340	15120	15120	15120	15120	1
268	20231219	142300	101216220	15120	15120	15120	15120	0
269	20231219	142200	101216220	15120	15120	15120	15120	5
270	20231219	142100	101140620	15120	15120	15120	15120	14
271	20231219	142000	100928940	15120	15120	15120	15120	0
272	20231219	141900	100928940	15120	15120	15120	15120	0
273	20231219	141800	100928940	15120	15120	15120	15120	1
274	20231219	141700	100913820	15110	15110	15110	15110	0
275	20231219	141600	100913820	15110	15110	15110	15110	0
276	20231219	141500	100913820	15110	15110	15110	15110	0
277	20231219	141400	100913820	15110	15110	15110	15110	83
278	20231219	141300	99659690	15120	15120	15120	15120	0
279	20231219	141200	99659690	15120	15120	15120	15120	0
280	20231219	141100	99659690	15120	15120	15120	15120	0
281	20231219	141000	99659690	15120	15120	15120	15120	0
282	20231219	140900	99659690	15120	15120	15120	15120	132
283	20231219	140800	97663850	15120	15120	15120	15120	0
284	20231219	140700	97663850	15120	15120	15120	15120	0
285	20231219	140600	97663850	15120	15120	15120	15120	0
286	20231219	140500	97663850	15120	15120	15120	15120	0
287	20231219	140400	97663850	15120	15120	15120	15120	0
288	20231219	140300	97663850	15120	15120	15120	15120	0
289	20231219	140200	97663850	15120	15120	15120	15120	0
290	20231219	140100	97663850	15120	15120	15120	15120	0
291	20231219	140000	97663850	15120	15120	15120	15120	1
292	20231219	135900	97648730	15120	15120	15120	15120	33
293	20231219	135800	97149770	15120	15120	15120	15120	0
294	20231219	135700	97149770	15120	15120	15120	15120	0
295	20231219	135600	97149770	15120	15120	15120	15120	0
296	20231219	135500	97149770	15120	15120	15120	15120	0
297	20231219	135400	97149770	15120	15120	15120	15120	0
298	20231219	135300	97149770	15120	15120	15120	15120	0
299	20231219	135200	97149770	15120	15120	15120	15120	1
300	20231219	135100	97134650	15120	15120	15120	15120	0
301	20231219	135000	97134650	15120	15120	15120	15120	0
302	20231219	134900	97134650	15120	15120	15120	15120	0
303	20231219	134800	97134650	15120	15120	15120	15120	0
304	20231219	134700	97134650	15120	15120	15120	15120	0
305	20231219	134600	97134650	15120	15120	15120	15120	0
306	20231219	134500	97134650	15120	15120	15120	15120	0
307	20231219	134400	97134650	15120	15120	15120	15120	0
308	20231219	134300	97134650	15120	15120	15120	15120	0
309	20231219	134200	97134650	15120	15120	15120	15120	1
310	20231219	134100	97119530	15110	15110	15110	15110	110
311	20231219	134000	95457430	15110	15110	15110	15110	0
312	20231219	133900	95457430	15110	15110	15110	15110	0
313	20231219	133800	95457430	15110	15110	15110	15110	0
314	20231219	133700	95457430	15110	15110	15110	15110	471
315	20231219	133600	88340620	15110	15110	15110	15110	0
316	20231219	133500	88340620	15110	15110	15110	15110	0
317	20231219	133400	88340620	15110	15110	15110	15110	0
318	20231219	133300	88340620	15110	15100	15110	15100	29
319	20231219	133200	87902630	15110	15110	15110	15110	1
320	20231219	133100	87887520	15110	15110	15110	15110	1
321	20231219	133000	87872410	15100	15100	15100	15100	0
322	20231219	132900	87872410	15100	15100	15100	15100	0
323	20231219	132800	87872410	15100	15100	15100	15100	0
324	20231219	132700	87872410	15100	15100	15100	15100	36
325	20231219	132600	87328810	15100	15100	15100	15100	0
326	20231219	132500	87328810	15100	15100	15100	15100	162
327	20231219	132400	84882610	15110	15110	15110	15110	0
328	20231219	132300	84882610	15110	15110	15110	15110	1
329	20231219	132200	84867500	15110	15110	15110	15110	14
330	20231219	132100	84655960	15110	15110	15110	15110	1
331	20231219	132000	84640850	15110	15110	15110	15110	18
332	20231219	131900	84368870	15110	15110	15110	15110	3
333	20231219	131800	84323540	15110	15110	15110	15110	0
334	20231219	131700	84323540	15110	15110	15110	15110	1
335	20231219	131600	84308430	15110	15110	15110	15110	0
336	20231219	131500	84308430	15110	15110	15110	15110	0
337	20231219	131400	84308430	15110	15110	15110	15110	0
338	20231219	131300	84308430	15110	15110	15110	15110	0
339	20231219	131200	84308430	15110	15110	15110	15110	0
340	20231219	131100	84308430	15110	15110	15110	15110	0
341	20231219	131000	84308430	15110	15110	15110	15110	5
342	20231219	130900	84232880	15110	15110	15110	15110	0
343	20231219	130800	84232880	15110	15110	15110	15110	66
344	20231219	130700	83235620	15100	15100	15100	15100	10
345	20231219	130600	83084620	15100	15100	15100	15100	0
346	20231219	130500	83084620	15100	15100	15100	15100	0
347	20231219	130400	83084620	15100	15100	15100	15100	0
348	20231219	130300	83084620	15100	15100	15100	15100	0
349	20231219	130200	83084620	15100	15100	15100	15100	0
350	20231219	130100	83084620	15100	15100	15100	15100	0
351	20231219	130000	83084620	15100	15100	15100	15100	0
352	20231219	125900	83084620	15100	15100	15100	15100	0
353	20231219	125800	83084620	15100	15100	15100	15100	0
354	20231219	125700	83084620	15100	15100	15100	15100	0
355	20231219	125600	83084620	15100	15100	15100	15100	0
356	20231219	125500	83084620	15100	15110	15110	15100	20
357	20231219	125400	82782520	15110	15110	15110	15110	0
358	20231219	125300	82782520	15110	15110	15110	15110	0
359	20231219	125200	82782520	15110	15110	15110	15110	0
360	20231219	125100	82782520	15110	15110	15110	15110	0
361	20231219	125000	82782520	15110	15110	15110	15110	0
362	20231219	124900	82782520	15110	15110	15110	15110	8
363	20231219	124800	82661640	15120	15120	15120	15120	0
364	20231219	124700	82661640	15120	15120	15120	15120	0
365	20231219	124600	82661640	15120	15120	15120	15120	0
366	20231219	124500	82661640	15120	15120	15120	15120	0
367	20231219	124400	82661640	15120	15120	15120	15120	0
368	20231219	124300	82661640	15120	15120	15120	15120	0
369	20231219	124200	82661640	15120	15120	15120	15120	0
370	20231219	124100	82661640	15120	15120	15120	15120	0
371	20231219	124000	82661640	15120	15120	15120	15120	0
372	20231219	123900	82661640	15120	15120	15120	15120	0
373	20231219	123800	82661640	15120	15120	15120	15120	0
374	20231219	123700	82661640	15120	15120	15120	15120	0
375	20231219	123600	82661640	15120	15120	15120	15120	0
376	20231219	123500	82661640	15120	15120	15120	15120	0
377	20231219	123400	82661640	15120	15120	15120	15120	0
378	20231219	123300	82661640	15120	15120	15120	15120	0
379	20231219	123200	82661640	15120	15120	15120	15120	0
380	20231219	123100	82661640	15120	15090	15120	15080	201
381	20231219	123000	79629950	15090	15120	15120	15090	202
382	20231219	122900	76581730	15110	15110	15110	15110	0
383	20231219	122800	76581730	15110	15110	15110	15110	0
384	20231219	122700	76581730	15110	15110	15110	15110	3
385	20231219	122600	76536400	15120	15120	15120	15120	1
386	20231219	122500	76521280	15100	15100	15100	15100	0
387	20231219	122400	76521280	15100	15100	15100	15100	400
388	20231219	122300	70481280	15110	15110	15110	15110	244
389	20231219	122200	66794440	15120	15120	15120	15120	2
390	20231219	122100	66764200	15120	15120	15120	15120	0
391	20231219	122000	66764200	15120	15120	15120	15120	16
392	20231219	121900	66522280	15120	15120	15120	15120	0
393	20231219	121800	66522280	15120	15120	15120	15120	29
394	20231219	121700	66083800	15120	15120	15120	15120	0
395	20231219	121600	66083800	15120	15120	15120	15120	0
396	20231219	121500	66083800	15120	15120	15120	15120	0
397	20231219	121400	66083800	15120	15120	15120	15120	0
398	20231219	121300	66083800	15120	15120	15120	15120	0
399	20231219	121200	66083800	15120	15120	15120	15120	0
400	20231219	121100	66083800	15120	15120	15120	15120	3
401	20231219	121000	66038440	15120	15120	15120	15120	7
402	20231219	120900	65932600	15110	15110	15110	15110	0
403	20231219	120800	65932600	15110	15110	15110	15110	100
404	20231219	120700	64421600	15110	15110	15110	15110	0
405	20231219	120600	64421600	15110	15120	15120	15110	2
406	20231219	120500	64391370	15120	15120	15120	15120	0
407	20231219	120400	64391370	15120	15120	15120	15120	0
408	20231219	120300	64391370	15120	15120	15120	15120	0
409	20231219	120200	64391370	15120	15120	15120	15120	0
410	20231219	120100	64391370	15120	15120	15120	15120	0
411	20231219	120000	64391370	15120	15120	15120	15120	0
412	20231219	115900	64391370	15120	15120	15120	15120	1
413	20231219	115800	64376250	15120	15120	15120	15120	0
414	20231219	115700	64376250	15120	15120	15120	15120	0
415	20231219	115600	64376250	15120	15120	15120	15120	1
416	20231219	115500	64361130	15120	15110	15120	15110	2
417	20231219	115400	64330900	15110	15110	15110	15110	0
418	20231219	115300	64330900	15110	15110	15110	15110	5
419	20231219	115200	64255350	15120	15120	15120	15120	0
420	20231219	115100	64255350	15120	15120	15120	15120	1
421	20231219	115000	64240230	15110	15110	15110	15110	30
422	20231219	114900	63786930	15120	15120	15120	15120	0
423	20231219	114800	63786930	15120	15120	15120	15120	6
424	20231219	114700	63696210	15120	15120	15120	15120	0
425	20231219	114600	63696210	15120	15120	15120	15120	1
426	20231219	114500	63681090	15110	15110	15110	15110	0
427	20231219	114400	63681090	15110	15110	15110	15110	0
428	20231219	114300	63681090	15110	15110	15110	15110	0
429	20231219	114200	63681090	15110	15110	15110	15110	0
430	20231219	114100	63681090	15110	15110	15110	15110	2
431	20231219	114000	63650870	15120	15120	15120	15120	0
432	20231219	113900	63650870	15120	15120	15120	15120	0
433	20231219	113800	63650870	15120	15120	15120	15120	0
434	20231219	113700	63650870	15120	15120	15120	15120	0
435	20231219	113600	63650870	15120	15120	15120	15120	0
436	20231219	113500	63650870	15120	15120	15120	15120	1
437	20231219	113400	63635750	15110	15110	15110	15110	0
438	20231219	113300	63635750	15110	15110	15110	15110	15
439	20231219	113200	63409100	15120	15120	15120	15120	0
440	20231219	113100	63409100	15120	15120	15120	15120	0
441	20231219	113000	63409100	15120	15120	15120	15120	200
442	20231219	112900	60385100	15120	15120	15120	15120	0
443	20231219	112800	60385100	15120	15120	15120	15120	1
444	20231219	112700	60369980	15120	15120	15120	15120	1
445	20231219	112600	60354860	15120	15110	15120	15110	51
446	20231219	112500	59584240	15110	15110	15110	15110	0
447	20231219	112400	59584240	15110	15110	15110	15110	100
448	20231219	112300	58073240	15120	15120	15120	15120	0
449	20231219	112200	58073240	15120	15120	15120	15120	0
450	20231219	112100	58073240	15120	15120	15120	15120	0
451	20231219	112000	58073240	15120	15120	15120	15120	0
452	20231219	111900	58073240	15120	15120	15120	15120	0
453	20231219	111800	58073240	15120	15120	15120	15120	0
454	20231219	111700	58073240	15120	15120	15120	15120	0
455	20231219	111600	58073240	15120	15120	15120	15110	24
456	20231219	111500	57710580	15120	15120	15120	15120	0
457	20231219	111400	57710580	15120	15120	15120	15120	0
458	20231219	111300	57710580	15120	15120	15120	15120	0
459	20231219	111200	57710580	15120	15120	15120	15120	0
460	20231219	111100	57710580	15120	15120	15120	15120	0
461	20231219	111000	57710580	15120	15100	15120	15100	2
462	20231219	110900	57680360	15120	15120	15120	15120	0
463	20231219	110800	57680360	15120	15120	15120	15120	0
464	20231219	110700	57680360	15120	15120	15120	15120	0
465	20231219	110600	57680360	15120	15120	15120	15120	0
466	20231219	110500	57680360	15120	15120	15120	15120	1
467	20231219	110400	57665240	15120	15120	15120	15120	10
468	20231219	110300	57514040	15120	15120	15120	15120	0
469	20231219	110200	57514040	15120	15120	15120	15120	0
470	20231219	110100	57514040	15120	15120	15120	15120	0
471	20231219	110000	57514040	15120	15120	15120	15120	0
472	20231219	105900	57514040	15120	15120	15120	15120	1
473	20231219	105800	57498920	15120	15120	15120	15120	1
474	20231219	105700	57483800	15110	15110	15110	15110	10
475	20231219	105600	57332700	15110	15110	15110	15110	0
476	20231219	105500	57332700	15110	15110	15110	15110	1
477	20231219	105400	57317590	15110	15110	15110	15110	0
478	20231219	105300	57317590	15110	15110	15110	15110	0
479	20231219	105200	57317590	15110	15110	15110	15110	0
480	20231219	105100	57317590	15110	15110	15110	15110	230
481	20231219	105000	53842290	15120	15120	15120	15120	0
482	20231219	104900	53842290	15120	15120	15120	15120	8
483	20231219	104800	53721330	15120	15120	15120	15120	10
484	20231219	104700	53570130	15120	15120	15120	15120	0
485	20231219	104600	53570130	15120	15120	15120	15120	0
486	20231219	104500	53570130	15120	15120	15120	15120	0
487	20231219	104400	53570130	15120	15120	15120	15120	0
488	20231219	104300	53570130	15120	15120	15120	15120	30
489	20231219	104200	53116530	15120	15120	15120	15120	0
490	20231219	104100	53116530	15120	15120	15120	15120	0
491	20231219	104000	53116530	15120	15120	15120	15120	0
492	20231219	103900	53116530	15120	15120	15120	15120	13
493	20231219	103800	52919970	15110	15110	15110	15110	0
494	20231219	103700	52919970	15110	15110	15110	15110	0
495	20231219	103600	52919970	15110	15110	15110	15110	10
496	20231219	103500	52768870	15120	15120	15120	15120	0
497	20231219	103400	52768870	15120	15120	15120	15120	26
498	20231219	103300	52375750	15120	15120	15120	15120	0
499	20231219	103200	52375750	15120	15120	15120	15120	30
500	20231219	103100	51922150	15130	15130	15130	15130	1
501	20231219	103000	51907020	15130	15130	15130	15130	6
502	20231219	102900	51816240	15130	15130	15130	15130	0
503	20231219	102800	51816240	15130	15130	15130	15130	0
504	20231219	102700	51816240	15130	15130	15130	15130	0
505	20231219	102600	51816240	15130	15130	15130	15130	16
506	20231219	102500	51574160	15130	15130	15130	15130	15
507	20231219	102400	51347210	15130	15130	15130	15130	0
508	20231219	102300	51347210	15130	15130	15130	15130	12
509	20231219	102200	51165650	15130	15130	15130	15130	37
510	20231219	102100	50605840	15120	15120	15120	15120	0
511	20231219	102000	50605840	15120	15120	15120	15120	0
512	20231219	101900	50605840	15120	15120	15120	15120	0
513	20231219	101800	50605840	15120	15120	15120	15120	0
514	20231219	101700	50605840	15120	15120	15120	15120	141
515	20231219	101600	48473920	15120	15120	15120	15120	0
516	20231219	101500	48473920	15120	15120	15120	15120	0
517	20231219	101400	48473920	15120	15120	15120	15120	0
518	20231219	101300	48473920	15120	15120	15120	15120	0
519	20231219	101200	48473920	15120	15120	15120	15120	86
520	20231219	101100	47173600	15130	15130	15130	15130	0
521	20231219	101000	47173600	15130	15130	15130	15130	0
522	20231219	100900	47173600	15130	15130	15130	15130	0
523	20231219	100800	47173600	15130	15130	15130	15130	15
524	20231219	100700	46946650	15120	15120	15120	15120	111
525	20231219	100600	45268330	15120	15110	15120	15110	35
526	20231219	100500	44739430	15110	15110	15110	15110	0
527	20231219	100400	44739430	15110	15090	15110	15090	107
528	20231219	100300	43124530	15100	15100	15100	15100	0
529	20231219	100200	43124530	15100	15100	15100	15100	58
530	20231219	100100	42248730	15100	15100	15100	15100	5
531	20231219	100000	42173230	15110	15110	15110	15110	1
532	20231219	095900	42158120	15100	15100	15100	15100	8
533	20231219	095800	42037320	15110	15110	15110	15110	0
534	20231219	095700	42037320	15110	15110	15110	15110	10
535	20231219	095600	41886220	15100	15100	15100	15100	0
536	20231219	095500	41886220	15100	15100	15100	15100	5
537	20231219	095400	41810720	15110	15110	15110	15110	0
538	20231219	095300	41810720	15110	15110	15110	15110	0
539	20231219	095200	41810720	15110	15110	15110	15110	1
540	20231219	095100	41795610	15090	15110	15110	15090	195
541	20231219	095000	38852180	15110	15110	15110	15110	21
542	20231219	094900	38534870	15120	15120	15120	15120	6
543	20231219	094800	38444150	15120	15120	15120	15120	1
544	20231219	094700	38429030	15120	15120	15120	15120	0
545	20231219	094600	38429030	15120	15120	15120	15120	0
546	20231219	094500	38429030	15120	15120	15120	15120	0
547	20231219	094400	38429030	15120	15120	15120	15120	2
548	20231219	094300	38398790	15120	15120	15120	15120	2
549	20231219	094200	38368550	15110	15110	15110	15110	202
550	20231219	094100	35316330	15110	15110	15110	15110	0
551	20231219	094000	35316330	15110	15110	15110	15110	0
552	20231219	093900	35316330	15110	15110	15110	15110	1
553	20231219	093800	35301220	15130	15130	15130	15130	0
554	20231219	093700	35301220	15130	15130	15130	15130	0
555	20231219	093600	35301220	15130	15130	15130	15130	4
556	20231219	093500	35240700	15100	15100	15100	15100	111
557	20231219	093400	33564600	15100	15100	15100	15100	1
558	20231219	093300	33549500	15090	15090	15090	15090	5
559	20231219	093200	33474050	15090	15090	15090	15090	20
560	20231219	093100	33172250	15090	15090	15090	15090	4
561	20231219	093000	33111890	15080	15080	15080	15080	11
562	20231219	092900	32946010	15100	15100	15100	15100	0
563	20231219	092800	32946010	15100	15100	15100	15100	0
564	20231219	092700	32946010	15100	15100	15100	15100	1
565	20231219	092600	32930910	15080	15080	15080	15080	0
566	20231219	092500	32930910	15080	15080	15080	15080	0
567	20231219	092400	32930910	15080	15080	15080	15080	0
568	20231219	092300	32930910	15080	15080	15080	15080	216
569	20231219	092200	29673630	15100	15100	15100	15100	0
570	20231219	092100	29673630	15100	15100	15100	15100	1
571	20231219	092000	29658530	15080	15110	15110	15080	146
572	20231219	091900	27454320	15080	15090	15090	15080	35
573	20231219	091800	26926410	15090	15120	15120	15090	117
574	20231219	091700	25160730	15120	15100	15120	15100	88
575	20231219	091600	23831770	15110	15110	15110	15110	0
576	20231219	091500	23831770	15110	15110	15110	15110	1
577	20231219	091400	23816660	15100	15100	15100	15100	0
578	20231219	091300	23816660	15100	15100	15100	15100	45
579	20231219	091200	23137160	15110	15120	15120	15110	141
580	20231219	091100	21006640	15120	15130	15130	15120	108
581	20231219	091000	19373560	15130	15140	15140	15130	173
582	20231219	090900	16756060	15140	15150	15150	15140	84
583	20231219	090800	15483970	15150	15150	15150	15150	101
584	20231219	090700	13953820	15170	15140	15170	15140	240
585	20231219	090600	10315500	15150	15150	15150	15150	2
586	20231219	090500	10285200	15150	15150	15150	15150	0
587	20231219	090400	10285200	15150	15150	15150	15150	0
588	20231219	090300	10285200	15150	15150	15150	15150	0
589	20231219	090200	10285200	15150	15150	15150	15150	0
590	20231219	090100	10285200	15150	15150	15150	15150	0
591	20231219	090000	10285200	15150	15170	15170	15150	678