KissMeData/007570/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184900	337496220	15130	15130	15130	15130	516
3	20231214	184800	337496220	15130	15130	15130	15130	0
4	20231214	184700	337496220	15130	15130	15130	15130	0
5	20231214	184600	337496220	15130	15130	15130	15130	0
6	20231214	184500	337496220	15130	15130	15130	15130	0
7	20231214	184400	337496220	15130	15130	15130	15130	0
8	20231214	184300	337496220	15130	15130	15130	15130	0
9	20231214	184200	337496220	15130	15130	15130	15130	0
10	20231214	184100	337496220	15130	15130	15130	15130	0
11	20231214	184000	337496220	15130	15130	15130	15130	0
12	20231214	183900	337496220	15130	15130	15130	15130	0
13	20231214	183800	337496220	15130	15130	15130	15130	0
14	20231214	183700	337496220	15130	15130	15130	15130	0
15	20231214	183600	337496220	15130	15130	15130	15130	0
16	20231214	183500	337496220	15130	15130	15130	15130	0
17	20231214	183400	337496220	15130	15130	15130	15130	0
18	20231214	183300	337496220	15130	15130	15130	15130	0
19	20231214	183200	337496220	15130	15130	15130	15130	0
20	20231214	183100	337496220	15130	15130	15130	15130	0
21	20231214	183000	337496220	15130	15130	15130	15130	0
22	20231214	182900	337496220	15130	15130	15130	15130	0
23	20231214	182800	337496220	15130	15130	15130	15130	0
24	20231214	182700	337496220	15130	15130	15130	15130	0
25	20231214	182600	337496220	15130	15130	15130	15130	0
26	20231214	182500	337496220	15130	15130	15130	15130	0
27	20231214	182400	337496220	15130	15130	15130	15130	0
28	20231214	182300	337496220	15130	15130	15130	15130	0
29	20231214	182200	337496220	15130	15130	15130	15130	0
30	20231214	182100	337496220	15130	15130	15130	15130	0
31	20231214	182000	337496220	15130	15130	15130	15130	0
32	20231214	181900	337496220	15130	15130	15130	15130	516
33	20231214	181800	337496220	15130	15130	15130	15130	0
34	20231214	181700	337496220	15130	15130	15130	15130	0
35	20231214	181600	337496220	15130	15130	15130	15130	0
36	20231214	181500	337496220	15130	15130	15130	15130	0
37	20231214	181400	337496220	15130	15130	15130	15130	0
38	20231214	181300	337496220	15130	15130	15130	15130	0
39	20231214	181200	337496220	15130	15130	15130	15130	0
40	20231214	181100	337496220	15130	15130	15130	15130	0
41	20231214	181000	337496220	15130	15130	15130	15130	0
42	20231214	180900	337496220	15130	15130	15130	15130	0
43	20231214	180800	337496220	15130	15130	15130	15130	0
44	20231214	180700	337496220	15130	15130	15130	15130	0
45	20231214	180600	337496220	15130	15130	15130	15130	0
46	20231214	180500	337496220	15130	15130	15130	15130	0
47	20231214	180400	337496220	15130	15130	15130	15130	0
48	20231214	180300	337496220	15130	15130	15130	15130	0
49	20231214	180200	337496220	15130	15130	15130	15130	0
50	20231214	180100	337496220	15130	15130	15130	15130	0
51	20231214	180000	337496220	15130	15130	15130	15130	0
52	20231214	175900	337496220	15130	15130	15130	15130	0
53	20231214	175800	337496220	15130	15130	15130	15130	0
54	20231214	175700	337496220	15130	15130	15130	15130	0
55	20231214	175600	337496220	15130	15130	15130	15130	0
56	20231214	175500	337496220	15130	15130	15130	15130	0
57	20231214	175400	337496220	15130	15130	15130	15130	0
58	20231214	175300	337496220	15130	15130	15130	15130	0
59	20231214	175200	337496220	15130	15130	15130	15130	0
60	20231214	175100	337496220	15130	15130	15130	15130	0
61	20231214	175000	337496220	15130	15130	15130	15130	0
62	20231214	174900	337496220	15130	15130	15130	15130	516
63	20231214	174800	337496220	15130	15130	15130	15130	0
64	20231214	174700	337496220	15130	15130	15130	15130	0
65	20231214	174600	337496220	15130	15130	15130	15130	0
66	20231214	174500	337496220	15130	15130	15130	15130	0
67	20231214	174400	337496220	15130	15130	15130	15130	0
68	20231214	174300	337496220	15130	15130	15130	15130	0
69	20231214	174200	337496220	15130	15130	15130	15130	0
70	20231214	174100	337496220	15130	15130	15130	15130	0
71	20231214	174000	337496220	15130	15130	15130	15130	0
72	20231214	173900	337496220	15130	15130	15130	15130	0
73	20231214	173800	337496220	15130	15130	15130	15130	0
74	20231214	173700	337496220	15130	15130	15130	15130	0
75	20231214	173600	337496220	15130	15130	15130	15130	0
76	20231214	173500	337496220	15130	15130	15130	15130	0
77	20231214	173400	337496220	15130	15130	15130	15130	0
78	20231214	173300	337496220	15130	15130	15130	15130	0
79	20231214	173200	337496220	15130	15130	15130	15130	0
80	20231214	173100	337496220	15130	15130	15130	15130	0
81	20231214	173000	337496220	15130	15130	15130	15130	0
82	20231214	172900	337496220	15130	15130	15130	15130	0
83	20231214	172800	337496220	15130	15130	15130	15130	0
84	20231214	172700	337496220	15130	15130	15130	15130	0
85	20231214	172600	337496220	15130	15130	15130	15130	0
86	20231214	172500	337496220	15130	15130	15130	15130	0
87	20231214	172400	337496220	15130	15130	15130	15130	0
88	20231214	172300	337496220	15130	15130	15130	15130	0
89	20231214	172200	337496220	15130	15130	15130	15130	0
90	20231214	172100	337496220	15130	15130	15130	15130	0
91	20231214	172000	337496220	15130	15130	15130	15130	0
92	20231214	171900	337496220	15130	15130	15130	15130	516
93	20231214	171800	337496220	15130	15130	15130	15130	0
94	20231214	171700	337496220	15130	15130	15130	15130	0
95	20231214	171600	337496220	15130	15130	15130	15130	0
96	20231214	171500	337496220	15130	15130	15130	15130	0
97	20231214	171400	337496220	15130	15130	15130	15130	0
98	20231214	171300	337496220	15130	15130	15130	15130	0
99	20231214	171200	337496220	15130	15130	15130	15130	0
100	20231214	171100	337496220	15130	15130	15130	15130	0
101	20231214	171000	337496220	15130	15130	15130	15130	0
102	20231214	170900	337496220	15130	15130	15130	15130	0
103	20231214	170800	337496220	15130	15130	15130	15130	0
104	20231214	170700	337496220	15130	15130	15130	15130	0
105	20231214	170600	337496220	15130	15130	15130	15130	0
106	20231214	170500	337496220	15130	15130	15130	15130	0
107	20231214	170400	337496220	15130	15130	15130	15130	0
108	20231214	170300	337496220	15130	15130	15130	15130	0
109	20231214	170200	337496220	15130	15130	15130	15130	0
110	20231214	170100	337496220	15130	15130	15130	15130	0
111	20231214	170000	337496220	15130	15130	15130	15130	0
112	20231214	165900	337496220	15130	15130	15130	15130	0
113	20231214	165800	337496220	15130	15130	15130	15130	0
114	20231214	165700	337496220	15130	15130	15130	15130	0
115	20231214	165600	337496220	15130	15130	15130	15130	0
116	20231214	165500	337496220	15130	15130	15130	15130	0
117	20231214	165400	337496220	15130	15130	15130	15130	0
118	20231214	165300	337496220	15130	15130	15130	15130	0
119	20231214	165200	337496220	15130	15130	15130	15130	0
120	20231214	165100	337496220	15130	15130	15130	15130	0
121	20231214	165000	337496220	15130	15130	15130	15130	0
122	20231214	164900	337496220	15130	15130	15130	15130	516
123	20231214	164800	337496220	15130	15130	15130	15130	0
124	20231214	164700	337496220	15130	15130	15130	15130	0
125	20231214	164600	337496220	15130	15130	15130	15130	0
126	20231214	164500	337496220	15130	15130	15130	15130	0
127	20231214	164400	337496220	15130	15130	15130	15130	0
128	20231214	164300	337496220	15130	15130	15130	15130	0
129	20231214	164200	337496220	15130	15130	15130	15130	0
130	20231214	164100	337496220	15130	15130	15130	15130	0
131	20231214	164000	337496220	15130	15130	15130	15130	0
132	20231214	163900	337496220	15130	15130	15130	15130	0
133	20231214	163800	337496220	15130	15130	15130	15130	0
134	20231214	163700	337496220	15130	15130	15130	15130	0
135	20231214	163600	337496220	15130	15130	15130	15130	0
136	20231214	163500	337496220	15130	15130	15130	15130	0
137	20231214	163400	337496220	15130	15130	15130	15130	0
138	20231214	163300	337496220	15130	15130	15130	15130	0
139	20231214	163200	337496220	15130	15130	15130	15130	0
140	20231214	163100	337496220	15130	15130	15130	15130	0
141	20231214	163000	337496220	15130	15130	15130	15130	0
142	20231214	162900	337496220	15130	15130	15130	15130	0
143	20231214	162800	337496220	15130	15130	15130	15130	0
144	20231214	162700	337496220	15130	15130	15130	15130	0
145	20231214	162600	337496220	15130	15130	15130	15130	0
146	20231214	162500	337496220	15130	15130	15130	15130	0
147	20231214	162400	337496220	15130	15130	15130	15130	0
148	20231214	162300	337496220	15130	15130	15130	15130	0
149	20231214	162200	337496220	15130	15130	15130	15130	0
150	20231214	162100	337496220	15130	15130	15130	15130	0
151	20231214	162000	337496220	15130	15130	15130	15130	0
152	20231214	161900	337496220	15130	15130	15130	15130	516
153	20231214	161800	337496220	15130	15130	15130	15130	0
154	20231214	161700	337496220	15130	15130	15130	15130	0
155	20231214	161600	337496220	15130	15130	15130	15130	0
156	20231214	161500	337496220	15130	15130	15130	15130	0
157	20231214	161400	337496220	15130	15130	15130	15130	0
158	20231214	161300	337496220	15130	15130	15130	15130	0
159	20231214	161200	337496220	15130	15130	15130	15130	0
160	20231214	161100	337496220	15130	15130	15130	15130	0
161	20231214	161000	337496220	15130	15130	15130	15130	0
162	20231214	160900	337496220	15130	15130	15130	15130	0
163	20231214	160800	337496220	15130	15130	15130	15130	0
164	20231214	160700	337496220	15130	15130	15130	15130	0
165	20231214	160600	337496220	15130	15130	15130	15130	0
166	20231214	160500	337496220	15130	15130	15130	15130	0
167	20231214	160400	337496220	15130	15130	15130	15130	0
168	20231214	160300	337496220	15130	15130	15130	15130	0
169	20231214	160200	337496220	15130	15130	15130	15130	0
170	20231214	160100	337496220	15130	15130	15130	15130	0
171	20231214	160000	337496220	15130	15130	15130	15130	0
172	20231214	155900	337496220	15130	15130	15130	15130	0
173	20231214	155800	337496220	15130	15130	15130	15130	0
174	20231214	155700	337496220	15130	15130	15130	15130	0
175	20231214	155600	337496220	15130	15130	15130	15130	0
176	20231214	155500	337496220	15130	15130	15130	15130	0
177	20231214	155400	337496220	15130	15130	15130	15130	0
178	20231214	155300	337496220	15130	15130	15130	15130	0
179	20231214	155200	337496220	15130	15130	15130	15130	0
180	20231214	155100	337496220	15130	15130	15130	15130	0
181	20231214	155000	337496220	15130	15130	15130	15130	0
182	20231214	154900	337496220	15130	15130	15130	15130	516
183	20231214	154800	337496220	15130	15130	15130	15130	0
184	20231214	154700	337496220	15130	15130	15130	15130	0
185	20231214	154600	337496220	15130	15130	15130	15130	0
186	20231214	154500	337496220	15130	15130	15130	15130	0
187	20231214	154400	337496220	15130	15130	15130	15130	0
188	20231214	154300	337496220	15130	15130	15130	15130	0
189	20231214	154200	337496220	15130	15130	15130	15130	0
190	20231214	154100	337496220	15130	15130	15130	15130	0
191	20231214	154000	337496220	15130	15130	15130	15130	0
192	20231214	153900	337496220	15130	15130	15130	15130	0
193	20231214	153800	337496220	15130	15130	15130	15130	0
194	20231214	153700	337496220	15130	15130	15130	15130	0
195	20231214	153600	337496220	15130	15130	15130	15130	0
196	20231214	153500	337496220	15130	15130	15130	15130	0
197	20231214	153400	337496220	15130	15130	15130	15130	0
198	20231214	153300	337496220	15130	15130	15130	15130	0
199	20231214	153200	337496220	15130	15130	15130	15130	0
200	20231214	153100	337496220	15130	15130	15130	15130	0
201	20231214	153000	337496220	15130	15130	15130	15130	516
202	20231214	152900	329689140	15140	15140	15140	15140	0
203	20231214	152800	329689140	15140	15140	15140	15140	0
204	20231214	152700	329689140	15140	15140	15140	15140	0
205	20231214	152600	329689140	15140	15140	15140	15140	0
206	20231214	152500	329689140	15140	15140	15140	15140	0
207	20231214	152400	329689140	15140	15140	15140	15140	0
208	20231214	152300	329689140	15140	15140	15140	15140	0
209	20231214	152200	329689140	15140	15140	15140	15140	0
210	20231214	152100	329689140	15140	15140	15140	15140	0
211	20231214	152000	329689140	15140	15140	15140	15140	0
212	20231214	151900	329689140	15140	15140	15140	15110	102
213	20231214	151800	328147730	15150	15130	15150	15130	297
214	20231214	151700	323651150	15130	15130	15140	15130	12
215	20231214	151600	323469490	15130	15140	15140	15130	3
216	20231214	151500	323424080	15110	15140	15140	15110	4
217	20231214	151400	323363610	15110	15120	15140	15110	107
218	20231214	151300	321745770	15110	15110	15110	15110	103
219	20231214	151200	320189440	15110	15110	15120	15110	24
220	20231214	151100	319826770	15110	15110	15110	15110	69
221	20231214	151000	318784180	15120	15110	15140	15110	47
222	20231214	150900	318073920	15110	15140	15140	15110	4
223	20231214	150800	318013450	15110	15110	15110	15110	2
224	20231214	150700	317983230	15110	15110	15110	15110	3
225	20231214	150600	317937900	15110	15110	15110	15110	2
226	20231214	150500	317907680	15150	15110	15150	15110	3
227	20231214	150400	317862310	15110	15110	15110	15110	3
228	20231214	150300	317816980	15110	15110	15110	15110	2
229	20231214	150200	317786760	15150	15150	15150	15110	5
230	20231214	150100	317711130	15100	15100	15100	15100	2
231	20231214	150000	317680930	15110	15150	15150	15110	6
232	20231214	145900	317590230	15140	15140	15140	15110	25
233	20231214	145800	317211790	15100	15100	15100	15100	3
234	20231214	145700	317166490	15140	15100	15140	15100	3
235	20231214	145600	317121150	15110	15120	15120	15110	127
236	20231214	145500	315201110	15120	15120	15120	15120	3
237	20231214	145400	315155750	15120	15120	15120	15120	3
238	20231214	145300	315110390	15120	15140	15140	15120	4
239	20231214	145200	315049870	15120	15120	15120	15120	3
240	20231214	145100	315004510	15120	15120	15120	15120	3
241	20231214	145000	314959150	15120	15120	15120	15120	10
242	20231214	144900	314807950	15120	15120	15120	15120	2
243	20231214	144800	314777710	15120	15120	15120	15120	78
244	20231214	144700	313598350	15110	15110	15110	15110	2
245	20231214	144600	313568130	15110	15110	15110	15110	3
246	20231214	144500	313522800	15110	15110	15110	15110	2
247	20231214	144400	313492580	15100	15100	15100	15100	3
248	20231214	144300	313447280	15140	15120	15140	15120	204
249	20231214	144200	310362770	15100	15110	15120	15100	329
250	20231214	144100	305388530	15110	15100	15110	15100	19
251	20231214	144000	305101610	15100	15100	15110	15100	76
252	20231214	143900	303953480	15100	15100	15100	15100	2
253	20231214	143800	303923280	15110	15110	15110	15110	20
254	20231214	143700	303621080	15100	15100	15100	15100	65
255	20231214	143600	302639580	15110	15100	15110	15100	11
256	20231214	143500	302473390	15110	15110	15120	15110	16
257	20231214	143400	302231620	15100	15100	15100	15100	2
258	20231214	143300	302201420	15100	15100	15100	15100	3
259	20231214	143200	302156120	15120	15100	15120	15090	279
260	20231214	143100	297944300	15100	15100	15100	15100	3
261	20231214	143000	297899000	15100	15100	15100	15100	2
262	20231214	142900	297868800	15100	15100	15100	15100	3
263	20231214	142800	297823500	15110	15110	15110	15110	26
264	20231214	142700	297430640	15110	15110	15110	15110	2
265	20231214	142600	297400420	15120	15120	15120	15120	1
266	20231214	142500	297385300	15110	15110	15110	15110	2
267	20231214	142400	297355080	15120	15120	15120	15120	9
268	20231214	142300	297219000	15120	15120	15120	15120	0
269	20231214	142200	297219000	15120	15120	15120	15120	0
270	20231214	142100	297219000	15120	15120	15120	15120	10
271	20231214	142000	297067800	15130	15120	15130	15120	57
272	20231214	141900	296205710	15130	15130	15130	15130	10
273	20231214	141800	296054410	15120	15120	15120	15120	0
274	20231214	141700	296054410	15120	15120	15120	15120	289
275	20231214	141600	291684730	15120	15120	15120	15120	0
276	20231214	141500	291684730	15120	15110	15120	15110	6
277	20231214	141400	291594060	15110	15110	15110	15110	0
278	20231214	141300	291594060	15110	15110	15110	15110	0
279	20231214	141200	291594060	15110	15110	15110	15110	7
280	20231214	141100	291488290	15110	15110	15110	15110	0
281	20231214	141000	291488290	15110	15110	15110	15110	7
282	20231214	140900	291382520	15120	15120	15120	15120	10
283	20231214	140800	291231320	15130	15130	15130	15130	0
284	20231214	140700	291231320	15130	15130	15130	15130	0
285	20231214	140600	291231320	15130	15130	15130	15130	0
286	20231214	140500	291231320	15130	15130	15130	15130	1
287	20231214	140400	291216190	15130	15130	15130	15130	0
288	20231214	140300	291216190	15130	15130	15130	15130	0
289	20231214	140200	291216190	15130	15130	15130	15130	0
290	20231214	140100	291216190	15130	15130	15130	15130	0
291	20231214	140000	291216190	15130	15130	15130	15130	0
292	20231214	135900	291216190	15130	15130	15130	15130	0
293	20231214	135800	291216190	15130	15130	15130	15130	1
294	20231214	135700	291201060	15090	15110	15110	15090	500
295	20231214	135600	283653420	15130	15130	15130	15130	0
296	20231214	135500	283653420	15130	15130	15130	15130	0
297	20231214	135400	283653420	15130	15130	15130	15130	1
298	20231214	135300	283638290	15120	15120	15120	15120	0
299	20231214	135200	283638290	15120	15120	15120	15120	50
300	20231214	135100	282882290	15120	15120	15120	15120	0
301	20231214	135000	282882290	15120	15120	15120	15120	0
302	20231214	134900	282882290	15120	15110	15120	15110	2
303	20231214	134800	282852060	15110	15110	15110	15110	5
304	20231214	134700	282776510	15110	15110	15110	15110	25
305	20231214	134600	282398760	15110	15110	15110	15110	0
306	20231214	134500	282398760	15110	15110	15110	15110	23
307	20231214	134400	282051230	15120	15120	15120	15120	0
308	20231214	134300	282051230	15120	15120	15120	15120	0
309	20231214	134200	282051230	15120	15120	15120	15120	0
310	20231214	134100	282051230	15120	15120	15120	15120	2
311	20231214	134000	282020990	15110	15110	15110	15110	1
312	20231214	133900	282005880	15110	15110	15110	15110	57
313	20231214	133800	281144610	15110	15110	15110	15110	20
314	20231214	133700	280842410	15110	15110	15110	15110	10
315	20231214	133600	280691310	15110	15110	15110	15110	0
316	20231214	133500	280691310	15110	15110	15110	15110	0
317	20231214	133400	280691310	15110	15110	15110	15110	0
318	20231214	133300	280691310	15110	15110	15110	15110	5
319	20231214	133200	280615760	15110	15110	15110	15110	20
320	20231214	133100	280313560	15100	15110	15110	15100	23
321	20231214	133000	279966130	15110	15110	15110	15110	0
322	20231214	132900	279966130	15110	15110	15110	15110	0
323	20231214	132800	279966130	15110	15110	15110	15110	1
324	20231214	132700	279951020	15100	15100	15100	15100	12
325	20231214	132600	279769820	15110	15110	15110	15110	0
326	20231214	132500	279769820	15110	15110	15110	15110	0
327	20231214	132400	279769820	15110	15110	15110	15110	1
328	20231214	132300	279754710	15110	15110	15110	15110	7
329	20231214	132200	279648940	15110	15110	15110	15110	0
330	20231214	132100	279648940	15110	15110	15110	15110	10
331	20231214	132000	279497840	15110	15110	15110	15110	0
332	20231214	131900	279497840	15110	15110	15110	15110	0
333	20231214	131800	279497840	15110	15110	15110	15110	1
334	20231214	131700	279482730	15090	15090	15090	15090	0
335	20231214	131600	279482730	15090	15090	15090	15090	0
336	20231214	131500	279482730	15090	15090	15090	15090	72
337	20231214	131400	278396250	15100	15100	15100	15100	0
338	20231214	131300	278396250	15100	15100	15100	15100	0
339	20231214	131200	278396250	15100	15100	15100	15100	0
340	20231214	131100	278396250	15100	15100	15100	15100	3
341	20231214	131000	278350950	15100	15110	15110	15100	16
342	20231214	130900	278109340	15110	15110	15110	15110	23
343	20231214	130800	277761810	15110	15110	15110	15110	0
344	20231214	130700	277761810	15110	15110	15110	15110	1
345	20231214	130600	277746700	15110	15110	15110	15110	80
346	20231214	130500	276537900	15110	15110	15110	15110	33
347	20231214	130400	276039270	15110	15100	15110	15100	2
348	20231214	130300	276009060	15070	15070	15070	15070	120
349	20231214	130200	274200660	15070	15070	15070	15070	682
350	20231214	130100	263922920	15080	15080	15080	15080	0
351	20231214	130000	263922920	15080	15080	15080	15080	108
352	20231214	125900	262294280	15100	15100	15100	15100	4
353	20231214	125800	262233880	15090	15090	15090	15090	48
354	20231214	125700	261509560	15090	15090	15090	15090	25
355	20231214	125600	261132310	15090	15100	15100	15090	532
356	20231214	125500	253101580	15100	15100	15100	15100	60
357	20231214	125400	252195580	15110	15110	15110	15110	0
358	20231214	125300	252195580	15110	15110	15110	15110	0
359	20231214	125200	252195580	15110	15110	15110	15110	0
360	20231214	125100	252195580	15110	15110	15110	15110	4
361	20231214	125000	252135140	15110	15110	15110	15110	0
362	20231214	124900	252135140	15110	15110	15110	15110	55
363	20231214	124800	251304090	15120	15120	15120	15120	106
364	20231214	124700	249701370	15120	15120	15120	15120	20
365	20231214	124600	249398970	15120	15120	15120	15120	0
366	20231214	124500	249398970	15120	15120	15120	15120	0
367	20231214	124400	249398970	15120	15130	15130	15120	191
368	20231214	124300	246510680	15130	15130	15130	15130	0
369	20231214	124200	246510680	15130	15130	15130	15130	0
370	20231214	124100	246510680	15130	15130	15130	15130	0
371	20231214	124000	246510680	15130	15150	15190	15130	78
372	20231214	123900	245328370	15150	15140	15150	15140	28
373	20231214	123800	244904400	15120	15110	15120	15110	38
374	20231214	123700	244329940	15110	15110	15110	15110	45
375	20231214	123600	243649990	15110	15110	15110	15110	129
376	20231214	123500	241700800	15110	15110	15110	15110	0
377	20231214	123400	241700800	15110	15110	15110	15110	22
378	20231214	123300	241368380	15110	15110	15110	15110	0
379	20231214	123200	241368380	15110	15110	15110	15110	1
380	20231214	123100	241353270	15090	15090	15090	15090	2
381	20231214	123000	241323090	15080	15080	15080	15080	0
382	20231214	122900	241323090	15080	15080	15080	15080	0
383	20231214	122800	241323090	15080	15080	15080	15080	642
384	20231214	122700	231641730	15080	15090	15090	15080	104
385	20231214	122600	230073110	15110	15110	15110	15110	3
386	20231214	122500	230027780	15110	15090	15110	15080	164
387	20231214	122400	227553520	15090	15090	15090	15090	0
388	20231214	122300	227553520	15090	15090	15090	15090	12
389	20231214	122200	227372440	15090	15100	15100	15090	221
390	20231214	122100	224037470	15100	15100	15100	15100	144
391	20231214	122000	221863070	15090	15090	15090	15090	290
392	20231214	121900	217486970	15100	15100	15100	15100	16
393	20231214	121800	217245370	15100	15100	15100	15100	0
394	20231214	121700	217245370	15100	15100	15100	15100	0
395	20231214	121600	217245370	15100	15100	15100	15100	0
396	20231214	121500	217245370	15100	15100	15100	15100	0
397	20231214	121400	217245370	15100	15100	15100	15100	0
398	20231214	121300	217245370	15100	15100	15100	15100	0
399	20231214	121200	217245370	15100	15100	15100	15100	202
400	20231214	121100	214195170	15110	15110	15110	15110	0
401	20231214	121000	214195170	15110	15110	15110	15110	3
402	20231214	120900	214149840	15110	15110	15110	15110	0
403	20231214	120800	214149840	15110	15110	15110	15110	12
404	20231214	120700	213968520	15100	15100	15100	15100	0
405	20231214	120600	213968520	15100	15100	15100	15100	1
406	20231214	120500	213953420	15090	15090	15090	15090	0
407	20231214	120400	213953420	15090	15090	15090	15090	176
408	20231214	120300	211297580	15110	15110	15110	15110	0
409	20231214	120200	211297580	15110	15100	15110	15100	6
410	20231214	120100	211206970	15100	15100	15100	15100	8
411	20231214	120000	211086170	15110	15110	15110	15110	10
412	20231214	115900	210935070	15100	15100	15100	15100	300
413	20231214	115800	206405070	15100	15110	15110	15100	47
414	20231214	115700	205695360	15100	15100	15100	15100	0
415	20231214	115600	205695360	15100	15100	15100	15100	100
416	20231214	115500	204185360	15100	15100	15100	15100	9
417	20231214	115400	204049460	15100	15100	15100	15100	1
418	20231214	115300	204034360	15100	15100	15100	15100	27
419	20231214	115200	203626660	15100	15100	15100	15100	0
420	20231214	115100	203626660	15100	15110	15110	15100	36
421	20231214	115000	203082920	15120	15120	15120	15120	0
422	20231214	114900	203082920	15120	15120	15120	15120	0
423	20231214	114800	203082920	15120	15120	15120	15120	1
424	20231214	114700	203067800	15120	15120	15120	15120	0
425	20231214	114600	203067800	15120	15120	15120	15120	1
426	20231214	114500	203052680	15100	15100	15100	15100	0
427	20231214	114400	203052680	15100	15120	15120	15100	25
428	20231214	114300	202675120	15120	15120	15120	15100	505
429	20231214	114200	195048900	15120	15120	15120	15120	63
430	20231214	114100	194096340	15120	15130	15130	15120	288
431	20231214	114000	189741710	15130	15140	15140	15130	56
432	20231214	113900	188894090	15150	15150	15150	15150	0
433	20231214	113800	188894090	15150	15150	15150	15150	100
434	20231214	113700	187379090	15150	15150	15150	15150	0
435	20231214	113600	187379090	15150	15150	15150	15150	3
436	20231214	113500	187333640	15140	15140	15140	15140	0
437	20231214	113400	187333640	15140	15150	15150	15140	509
438	20231214	113300	179622490	15150	15150	15150	15150	0
439	20231214	113200	179622490	15150	15150	15150	15150	0
440	20231214	113100	179622490	15150	15160	15160	15150	22
441	20231214	113000	179289170	15160	15160	15160	15160	0
442	20231214	112900	179289170	15160	15160	15160	15160	0
443	20231214	112800	179289170	15160	15170	15170	15160	59
444	20231214	112700	178394710	15160	15160	15160	15160	0
445	20231214	112600	178394710	15160	15160	15160	15160	0
446	20231214	112500	178394710	15160	15160	15160	15160	0
447	20231214	112400	178394710	15160	15170	15170	15160	50
448	20231214	112300	177636700	15180	15180	15180	15180	0
449	20231214	112200	177636700	15180	15180	15180	15180	0
450	20231214	112100	177636700	15180	15180	15180	15180	0
451	20231214	112000	177636700	15180	15180	15180	15180	1
452	20231214	111900	177621520	15170	15180	15180	15170	156
453	20231214	111800	175254810	15180	15180	15180	15180	0
454	20231214	111700	175254810	15180	15180	15180	15180	0
455	20231214	111600	175254810	15180	15180	15180	15180	0
456	20231214	111500	175254810	15180	15180	15180	15180	4
457	20231214	111400	175194090	15180	15180	15180	15180	6
458	20231214	111300	175103010	15180	15180	15180	15180	0
459	20231214	111200	175103010	15180	15180	15180	15180	0
460	20231214	111100	175103010	15180	15180	15180	15180	13
461	20231214	111000	174905670	15180	15180	15180	15180	0
462	20231214	110900	174905670	15180	15180	15180	15180	0
463	20231214	110800	174905670	15180	15180	15180	15180	0
464	20231214	110700	174905670	15180	15180	15180	15180	0
465	20231214	110600	174905670	15180	15180	15180	15180	0
466	20231214	110500	174905670	15180	15180	15180	15180	0
467	20231214	110400	174905670	15180	15180	15180	15180	20
468	20231214	110300	174602070	15180	15180	15180	15180	4
469	20231214	110200	174541350	15190	15190	15190	15190	0
470	20231214	110100	174541350	15190	15190	15190	15190	0
471	20231214	110000	174541350	15190	15190	15190	15190	1
472	20231214	105900	174526160	15190	15190	15190	15190	0
473	20231214	105800	174526160	15190	15190	15190	15190	1
474	20231214	105700	174510970	15190	15190	15190	15190	0
475	20231214	105600	174510970	15190	15190	15190	15190	0
476	20231214	105500	174510970	15190	15190	15190	15190	0
477	20231214	105400	174510970	15190	15190	15190	15190	3
478	20231214	105300	174465400	15190	15190	15190	15190	0
479	20231214	105200	174465400	15190	15190	15190	15190	0
480	20231214	105100	174465400	15190	15190	15190	15190	0
481	20231214	105000	174465400	15190	15190	15190	15190	0
482	20231214	104900	174465400	15190	15190	15190	15190	1
483	20231214	104800	174450210	15190	15190	15190	15190	0
484	20231214	104700	174450210	15190	15190	15190	15190	0
485	20231214	104600	174450210	15190	15190	15190	15190	1
486	20231214	104500	174435020	15200	15200	15200	15200	0
487	20231214	104400	174435020	15200	15200	15200	15200	0
488	20231214	104300	174435020	15200	15200	15200	15200	0
489	20231214	104200	174435020	15200	15200	15200	15200	1
490	20231214	104100	174419820	15170	15170	15170	15170	105
491	20231214	104000	172826970	15170	15210	15210	15170	1000
492	20231214	103900	157636830	15240	15240	15240	15240	100
493	20231214	103800	156112830	15240	15240	15240	15240	0
494	20231214	103700	156112830	15240	15240	15240	15240	1
495	20231214	103600	156097590	15220	15220	15220	15220	0
496	20231214	103500	156097590	15220	15220	15220	15220	1
497	20231214	103400	156082370	15220	15220	15220	15220	1
498	20231214	103300	156067150	15220	15220	15220	15220	0
499	20231214	103200	156067150	15220	15220	15220	15220	0
500	20231214	103100	156067150	15220	15220	15220	15220	0
501	20231214	103000	156067150	15220	15220	15220	15220	0
502	20231214	102900	156067150	15220	15220	15220	15220	1
503	20231214	102800	156051930	15220	15220	15220	15220	1
504	20231214	102700	156036710	15220	15220	15220	15220	0
505	20231214	102600	156036710	15220	15220	15220	15220	0
506	20231214	102500	156036710	15220	15220	15220	15220	1
507	20231214	102400	156021490	15180	15180	15180	15180	0
508	20231214	102300	156021490	15180	15190	15190	15180	4
509	20231214	102200	155960740	15190	15190	15190	15190	0
510	20231214	102100	155960740	15190	15200	15200	15190	222
511	20231214	102000	152587850	15200	15200	15200	15200	0
512	20231214	101900	152587850	15200	15200	15200	15200	0
513	20231214	101800	152587850	15200	15200	15200	15200	5
514	20231214	101700	152511850	15200	15200	15200	15200	100
515	20231214	101600	150991850	15200	15200	15200	15200	5
516	20231214	101500	150915850	15210	15210	15210	15210	86
517	20231214	101400	149607790	15220	15220	15220	15220	127
518	20231214	101300	147674850	15240	15240	15240	15240	0
519	20231214	101200	147674850	15240	15250	15250	15240	4
520	20231214	101100	147613870	15260	15260	15260	15260	0
521	20231214	101000	147613870	15260	15260	15260	15260	9
522	20231214	100900	147476530	15260	15260	15260	15260	0
523	20231214	100800	147476530	15260	15260	15260	15260	1
524	20231214	100700	147461270	15220	15220	15220	15220	223
525	20231214	100600	144067210	15200	15200	15200	15200	0
526	20231214	100500	144067210	15200	15260	15260	15200	1125
527	20231214	100400	126948820	15270	15270	15270	15270	0
528	20231214	100300	126948820	15270	15270	15270	15270	0
529	20231214	100200	126948820	15270	15270	15270	15270	11
530	20231214	100100	126780850	15280	15280	15280	15280	0
531	20231214	100000	126780850	15280	15270	15280	15270	100
532	20231214	095900	125253720	15260	15260	15260	15260	0
533	20231214	095800	125253720	15260	15260	15260	15260	0
534	20231214	095700	125253720	15260	15270	15270	15260	272
535	20231214	095600	121100900	15270	15270	15270	15270	55
536	20231214	095500	120261050	15280	15280	15280	15280	1
537	20231214	095400	120245770	15260	15260	15260	15260	0
538	20231214	095300	120245770	15260	15270	15270	15260	100
539	20231214	095200	118719570	15290	15290	15290	15290	0
540	20231214	095100	118719570	15290	15290	15290	15290	1
541	20231214	095000	118704280	15270	15270	15270	15270	55
542	20231214	094900	117864430	15270	15270	15270	15270	2
543	20231214	094800	117833890	15270	15270	15270	15270	0
544	20231214	094700	117833890	15270	15270	15270	15270	0
545	20231214	094600	117833890	15270	15270	15270	15270	0
546	20231214	094500	117833890	15270	15250	15270	15250	861
547	20231214	094400	104690280	15240	15240	15240	15240	15
548	20231214	094300	104461680	15230	15230	15230	15230	1
549	20231214	094200	104446450	15240	15240	15240	15240	5
550	20231214	094100	104370250	15240	15240	15240	15240	0
551	20231214	094000	104370250	15240	15220	15240	15180	212
552	20231214	093900	101147080	15260	15260	15260	15260	0
553	20231214	093800	101147080	15260	15260	15260	15260	0
554	20231214	093700	101147080	15260	15240	15260	15240	328
555	20231214	093600	96142740	15250	15250	15250	15250	2
556	20231214	093500	96112240	15260	15260	15260	15260	1
557	20231214	093400	96096980	15260	15260	15260	15260	0
558	20231214	093300	96096980	15260	15260	15260	15260	0
559	20231214	093200	96096980	15260	15260	15260	15260	10
560	20231214	093100	95944380	15270	15270	15270	15270	40
561	20231214	093000	95333580	15270	15270	15270	15270	0
562	20231214	092900	95333580	15270	15270	15270	15270	0
563	20231214	092800	95333580	15270	15300	15300	15270	46
564	20231214	092700	94630980	15300	15300	15300	15300	2
565	20231214	092600	94600380	15320	15320	15320	15320	0
566	20231214	092500	94600380	15320	15320	15320	15320	32
567	20231214	092400	94110140	15340	15340	15340	15340	0
568	20231214	092300	94110140	15340	15340	15340	15340	0
569	20231214	092200	94110140	15340	15340	15340	15340	4
570	20231214	092100	94048780	15340	15340	15340	15340	0
571	20231214	092000	94048780	15340	15340	15340	15340	340
572	20231214	091900	88833180	15350	15340	15350	15340	55
573	20231214	091800	87989430	15340	15340	15340	15340	0
574	20231214	091700	87989430	15340	15360	15360	15340	1048
575	20231214	091600	71906520	15360	15360	15360	15360	0
576	20231214	091500	71906520	15360	15360	15360	15360	0
577	20231214	091400	71906520	15360	15360	15360	15360	208
578	20231214	091300	68711640	15350	15350	15350	15350	190
579	20231214	091200	65795140	15350	15340	15350	15340	181
580	20231214	091100	63018090	15340	15340	15360	15340	1342
581	20231214	091000	42423770	15350	15340	15350	15340	139
582	20231214	090900	40290920	15340	15320	15350	15320	163
583	20231214	090800	37791040	15320	15320	15330	15320	222
584	20231214	090700	34389900	15320	15320	15320	15320	1198
585	20231214	090600	16036540	15320	15320	15320	15320	53
586	20231214	090500	15224580	15300	15290	15300	15290	34
587	20231214	090400	14704520	15280	15260	15280	15260	211
588	20231214	090300	11482460	15250	15250	15250	15250	12
589	20231214	090200	11299460	15250	15250	15260	15250	496
590	20231214	090100	3734960	15250	15240	15250	15240	22
591	20231214	090000	3399540	15250	15170	15250	15170	224