KissMeData/007570/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184900	303182620	15110	15110	15110	15110	394
3	20231218	184800	303182620	15110	15110	15110	15110	0
4	20231218	184700	303182620	15110	15110	15110	15110	0
5	20231218	184600	303182620	15110	15110	15110	15110	0
6	20231218	184500	303182620	15110	15110	15110	15110	0
7	20231218	184400	303182620	15110	15110	15110	15110	0
8	20231218	184300	303182620	15110	15110	15110	15110	0
9	20231218	184200	303182620	15110	15110	15110	15110	0
10	20231218	184100	303182620	15110	15110	15110	15110	0
11	20231218	184000	303182620	15110	15110	15110	15110	0
12	20231218	183900	303182620	15110	15110	15110	15110	0
13	20231218	183800	303182620	15110	15110	15110	15110	0
14	20231218	183700	303182620	15110	15110	15110	15110	0
15	20231218	183600	303182620	15110	15110	15110	15110	0
16	20231218	183500	303182620	15110	15110	15110	15110	0
17	20231218	183400	303182620	15110	15110	15110	15110	0
18	20231218	183300	303182620	15110	15110	15110	15110	0
19	20231218	183200	303182620	15110	15110	15110	15110	0
20	20231218	183100	303182620	15110	15110	15110	15110	0
21	20231218	183000	303182620	15110	15110	15110	15110	0
22	20231218	182900	303182620	15110	15110	15110	15110	0
23	20231218	182800	303182620	15110	15110	15110	15110	0
24	20231218	182700	303182620	15110	15110	15110	15110	0
25	20231218	182600	303182620	15110	15110	15110	15110	0
26	20231218	182500	303182620	15110	15110	15110	15110	0
27	20231218	182400	303182620	15110	15110	15110	15110	0
28	20231218	182300	303182620	15110	15110	15110	15110	0
29	20231218	182200	303182620	15110	15110	15110	15110	0
30	20231218	182100	303182620	15110	15110	15110	15110	0
31	20231218	182000	303182620	15110	15110	15110	15110	0
32	20231218	181900	303182620	15110	15110	15110	15110	394
33	20231218	181800	303182620	15110	15110	15110	15110	0
34	20231218	181700	303182620	15110	15110	15110	15110	0
35	20231218	181600	303182620	15110	15110	15110	15110	0
36	20231218	181500	303182620	15110	15110	15110	15110	0
37	20231218	181400	303182620	15110	15110	15110	15110	0
38	20231218	181300	303182620	15110	15110	15110	15110	0
39	20231218	181200	303182620	15110	15110	15110	15110	0
40	20231218	181100	303182620	15110	15110	15110	15110	0
41	20231218	181000	303182620	15110	15110	15110	15110	0
42	20231218	180900	303182620	15110	15110	15110	15110	0
43	20231218	180800	303182620	15110	15110	15110	15110	0
44	20231218	180700	303182620	15110	15110	15110	15110	0
45	20231218	180600	303182620	15110	15110	15110	15110	0
46	20231218	180500	303182620	15110	15110	15110	15110	0
47	20231218	180400	303182620	15110	15110	15110	15110	0
48	20231218	180300	303182620	15110	15110	15110	15110	0
49	20231218	180200	303182620	15110	15110	15110	15110	0
50	20231218	180100	303182620	15110	15110	15110	15110	0
51	20231218	180000	303182620	15110	15110	15110	15110	0
52	20231218	175900	303182620	15110	15110	15110	15110	0
53	20231218	175800	303182620	15110	15110	15110	15110	0
54	20231218	175700	303182620	15110	15110	15110	15110	0
55	20231218	175600	303182620	15110	15110	15110	15110	0
56	20231218	175500	303182620	15110	15110	15110	15110	0
57	20231218	175400	303182620	15110	15110	15110	15110	0
58	20231218	175300	303182620	15110	15110	15110	15110	0
59	20231218	175200	303182620	15110	15110	15110	15110	0
60	20231218	175100	303182620	15110	15110	15110	15110	0
61	20231218	175000	303182620	15110	15110	15110	15110	0
62	20231218	174900	303182620	15110	15110	15110	15110	394
63	20231218	174800	303182620	15110	15110	15110	15110	0
64	20231218	174700	303182620	15110	15110	15110	15110	0
65	20231218	174600	303182620	15110	15110	15110	15110	0
66	20231218	174500	303182620	15110	15110	15110	15110	0
67	20231218	174400	303182620	15110	15110	15110	15110	0
68	20231218	174300	303182620	15110	15110	15110	15110	0
69	20231218	174200	303182620	15110	15110	15110	15110	0
70	20231218	174100	303182620	15110	15110	15110	15110	0
71	20231218	174000	303182620	15110	15110	15110	15110	0
72	20231218	173900	303182620	15110	15110	15110	15110	0
73	20231218	173800	303182620	15110	15110	15110	15110	0
74	20231218	173700	303182620	15110	15110	15110	15110	0
75	20231218	173600	303182620	15110	15110	15110	15110	0
76	20231218	173500	303182620	15110	15110	15110	15110	0
77	20231218	173400	303182620	15110	15110	15110	15110	0
78	20231218	173300	303182620	15110	15110	15110	15110	0
79	20231218	173200	303182620	15110	15110	15110	15110	0
80	20231218	173100	303182620	15110	15110	15110	15110	0
81	20231218	173000	303182620	15110	15110	15110	15110	0
82	20231218	172900	303182620	15110	15110	15110	15110	0
83	20231218	172800	303182620	15110	15110	15110	15110	0
84	20231218	172700	303182620	15110	15110	15110	15110	0
85	20231218	172600	303182620	15110	15110	15110	15110	0
86	20231218	172500	303182620	15110	15110	15110	15110	0
87	20231218	172400	303182620	15110	15110	15110	15110	0
88	20231218	172300	303182620	15110	15110	15110	15110	0
89	20231218	172200	303182620	15110	15110	15110	15110	0
90	20231218	172100	303182620	15110	15110	15110	15110	0
91	20231218	172000	303182620	15110	15110	15110	15110	0
92	20231218	171900	303182620	15110	15110	15110	15110	394
93	20231218	171800	303182620	15110	15110	15110	15110	0
94	20231218	171700	303182620	15110	15110	15110	15110	0
95	20231218	171600	303182620	15110	15110	15110	15110	0
96	20231218	171500	303182620	15110	15110	15110	15110	0
97	20231218	171400	303182620	15110	15110	15110	15110	0
98	20231218	171300	303182620	15110	15110	15110	15110	0
99	20231218	171200	303182620	15110	15110	15110	15110	0
100	20231218	171100	303182620	15110	15110	15110	15110	0
101	20231218	171000	303182620	15110	15110	15110	15110	0
102	20231218	170900	303182620	15110	15110	15110	15110	0
103	20231218	170800	303182620	15110	15110	15110	15110	0
104	20231218	170700	303182620	15110	15110	15110	15110	0
105	20231218	170600	303182620	15110	15110	15110	15110	0
106	20231218	170500	303182620	15110	15110	15110	15110	0
107	20231218	170400	303182620	15110	15110	15110	15110	0
108	20231218	170300	303182620	15110	15110	15110	15110	0
109	20231218	170200	303182620	15110	15110	15110	15110	0
110	20231218	170100	303182620	15110	15110	15110	15110	0
111	20231218	170000	303182620	15110	15110	15110	15110	0
112	20231218	165900	303182620	15110	15110	15110	15110	0
113	20231218	165800	303182620	15110	15110	15110	15110	0
114	20231218	165700	303182620	15110	15110	15110	15110	0
115	20231218	165600	303182620	15110	15110	15110	15110	0
116	20231218	165500	303182620	15110	15110	15110	15110	0
117	20231218	165400	303182620	15110	15110	15110	15110	0
118	20231218	165300	303182620	15110	15110	15110	15110	0
119	20231218	165200	303182620	15110	15110	15110	15110	0
120	20231218	165100	303182620	15110	15110	15110	15110	0
121	20231218	165000	303182620	15110	15110	15110	15110	0
122	20231218	164900	303182620	15110	15110	15110	15110	394
123	20231218	164800	303182620	15110	15110	15110	15110	0
124	20231218	164700	303182620	15110	15110	15110	15110	0
125	20231218	164600	303182620	15110	15110	15110	15110	0
126	20231218	164500	303182620	15110	15110	15110	15110	0
127	20231218	164400	303182620	15110	15110	15110	15110	0
128	20231218	164300	303182620	15110	15110	15110	15110	0
129	20231218	164200	303182620	15110	15110	15110	15110	0
130	20231218	164100	303182620	15110	15110	15110	15110	0
131	20231218	164000	303182620	15110	15110	15110	15110	0
132	20231218	163900	303182620	15110	15110	15110	15110	0
133	20231218	163800	303182620	15110	15110	15110	15110	0
134	20231218	163700	303182620	15110	15110	15110	15110	0
135	20231218	163600	303182620	15110	15110	15110	15110	0
136	20231218	163500	303182620	15110	15110	15110	15110	0
137	20231218	163400	303182620	15110	15110	15110	15110	0
138	20231218	163300	303182620	15110	15110	15110	15110	0
139	20231218	163200	303182620	15110	15110	15110	15110	0
140	20231218	163100	303182620	15110	15110	15110	15110	0
141	20231218	163000	303182620	15110	15110	15110	15110	0
142	20231218	162900	303182620	15110	15110	15110	15110	0
143	20231218	162800	303182620	15110	15110	15110	15110	0
144	20231218	162700	303182620	15110	15110	15110	15110	0
145	20231218	162600	303182620	15110	15110	15110	15110	0
146	20231218	162500	303182620	15110	15110	15110	15110	0
147	20231218	162400	303182620	15110	15110	15110	15110	0
148	20231218	162300	303182620	15110	15110	15110	15110	0
149	20231218	162200	303182620	15110	15110	15110	15110	0
150	20231218	162100	303182620	15110	15110	15110	15110	0
151	20231218	162000	303182620	15110	15110	15110	15110	0
152	20231218	161900	303182620	15110	15110	15110	15110	394
153	20231218	161800	303182620	15110	15110	15110	15110	0
154	20231218	161700	303182620	15110	15110	15110	15110	0
155	20231218	161600	303182620	15110	15110	15110	15110	0
156	20231218	161500	303182620	15110	15110	15110	15110	0
157	20231218	161400	303182620	15110	15110	15110	15110	0
158	20231218	161300	303182620	15110	15110	15110	15110	0
159	20231218	161200	303182620	15110	15110	15110	15110	0
160	20231218	161100	303182620	15110	15110	15110	15110	0
161	20231218	161000	303182620	15110	15110	15110	15110	0
162	20231218	160900	303182620	15110	15110	15110	15110	0
163	20231218	160800	303182620	15110	15110	15110	15110	0
164	20231218	160700	303182620	15110	15110	15110	15110	0
165	20231218	160600	303182620	15110	15110	15110	15110	0
166	20231218	160500	303182620	15110	15110	15110	15110	0
167	20231218	160400	303182620	15110	15110	15110	15110	0
168	20231218	160300	303182620	15110	15110	15110	15110	0
169	20231218	160200	303182620	15110	15110	15110	15110	0
170	20231218	160100	303182620	15110	15110	15110	15110	0
171	20231218	160000	303182620	15110	15110	15110	15110	0
172	20231218	155900	303182620	15110	15110	15110	15110	0
173	20231218	155800	303182620	15110	15110	15110	15110	0
174	20231218	155700	303182620	15110	15110	15110	15110	0
175	20231218	155600	303182620	15110	15110	15110	15110	0
176	20231218	155500	303182620	15110	15110	15110	15110	0
177	20231218	155400	303182620	15110	15110	15110	15110	0
178	20231218	155300	303182620	15110	15110	15110	15110	0
179	20231218	155200	303182620	15110	15110	15110	15110	0
180	20231218	155100	303182620	15110	15110	15110	15110	0
181	20231218	155000	303182620	15110	15110	15110	15110	0
182	20231218	154900	303182620	15110	15110	15110	15110	394
183	20231218	154800	303182620	15110	15110	15110	15110	0
184	20231218	154700	303182620	15110	15110	15110	15110	0
185	20231218	154600	303182620	15110	15110	15110	15110	0
186	20231218	154500	303182620	15110	15110	15110	15110	0
187	20231218	154400	303182620	15110	15110	15110	15110	0
188	20231218	154300	303182620	15110	15110	15110	15110	0
189	20231218	154200	303182620	15110	15110	15110	15110	0
190	20231218	154100	303182620	15110	15110	15110	15110	0
191	20231218	154000	303182620	15110	15110	15110	15110	0
192	20231218	153900	303182620	15110	15110	15110	15110	0
193	20231218	153800	303182620	15110	15110	15110	15110	0
194	20231218	153700	303182620	15110	15110	15110	15110	0
195	20231218	153600	303182620	15110	15110	15110	15110	0
196	20231218	153500	303182620	15110	15110	15110	15110	0
197	20231218	153400	303182620	15110	15110	15110	15110	0
198	20231218	153300	303182620	15110	15110	15110	15110	0
199	20231218	153200	303182620	15110	15110	15110	15110	0
200	20231218	153100	303182620	15110	15110	15110	15110	0
201	20231218	153000	303182620	15110	15110	15110	15110	394
202	20231218	152900	297229280	15070	15070	15070	15070	0
203	20231218	152800	297229280	15070	15070	15070	15070	0
204	20231218	152700	297229280	15070	15070	15070	15070	0
205	20231218	152600	297229280	15070	15070	15070	15070	0
206	20231218	152500	297229280	15070	15070	15070	15070	0
207	20231218	152400	297229280	15070	15070	15070	15070	0
208	20231218	152300	297229280	15070	15070	15070	15070	0
209	20231218	152200	297229280	15070	15070	15070	15070	0
210	20231218	152100	297229280	15070	15070	15070	15070	0
211	20231218	152000	297229280	15070	15070	15070	15070	0
212	20231218	151900	297229280	15070	15070	15070	15070	173
213	20231218	151800	294622170	15070	15070	15070	15070	60
214	20231218	151700	293717970	15070	15070	15070	15070	0
215	20231218	151600	293717970	15070	15070	15070	15070	352
216	20231218	151500	288413330	15080	15080	15080	15080	0
217	20231218	151400	288413330	15080	15080	15080	15080	0
218	20231218	151300	288413330	15080	15080	15080	15070	17
219	20231218	151200	288156980	15080	15080	15080	15080	1
220	20231218	151100	288141900	15070	15070	15070	15070	0
221	20231218	151000	288141900	15070	15070	15070	15070	59
222	20231218	150900	287252770	15070	15070	15070	15070	50
223	20231218	150800	286499270	15070	15070	15070	15070	50
224	20231218	150700	285745770	15070	15070	15070	15070	30
225	20231218	150600	285293670	15070	15080	15080	15070	51
226	20231218	150500	284524990	15070	15080	15080	15070	24
227	20231218	150400	284163270	15080	15080	15080	15080	0
228	20231218	150300	284163270	15080	15080	15080	15080	0
229	20231218	150200	284163270	15080	15080	15080	15080	0
230	20231218	150100	284163270	15080	15080	15080	15080	2
231	20231218	150000	284133110	15080	15080	15080	15080	0
232	20231218	145900	284133110	15080	15080	15080	15080	0
233	20231218	145800	284133110	15080	15080	15080	15080	0
234	20231218	145700	284133110	15080	15080	15080	15080	5
235	20231218	145600	284057710	15080	15080	15080	15080	4
236	20231218	145500	283997390	15080	15080	15080	15080	0
237	20231218	145400	283997390	15080	15080	15080	15080	0
238	20231218	145300	283997390	15080	15080	15080	15080	0
239	20231218	145200	283997390	15080	15080	15080	15080	0
240	20231218	145100	283997390	15080	15080	15080	15070	193
241	20231218	145000	281087920	15090	15090	15090	15090	0
242	20231218	144900	281087920	15090	15090	15090	15090	4
243	20231218	144800	281027560	15090	15090	15090	15090	10
244	20231218	144700	280876660	15080	15090	15090	15080	12
245	20231218	144600	280695600	15080	15080	15080	15080	0
246	20231218	144500	280695600	15080	15080	15080	15080	0
247	20231218	144400	280695600	15080	15080	15080	15080	2
248	20231218	144300	280665440	15080	15080	15080	15080	0
249	20231218	144200	280665440	15080	15080	15080	15080	0
250	20231218	144100	280665440	15080	15080	15080	15080	10
251	20231218	144000	280514640	15080	15080	15080	15080	0
252	20231218	143900	280514640	15080	15080	15080	15080	12
253	20231218	143800	280333680	15070	15070	15070	15070	2
254	20231218	143700	280303540	15070	15070	15070	15070	0
255	20231218	143600	280303540	15070	15070	15070	15070	0
256	20231218	143500	280303540	15070	15070	15070	15070	0
257	20231218	143400	280303540	15070	15070	15070	15070	30
258	20231218	143300	279851440	15070	15070	15070	15070	0
259	20231218	143200	279851440	15070	15070	15070	15070	1
260	20231218	143100	279836370	15060	15060	15060	15060	1
261	20231218	143000	279821310	15070	15070	15070	15070	9
262	20231218	142900	279685680	15070	15070	15070	15070	315
263	20231218	142800	274938630	15070	15070	15070	15070	0
264	20231218	142700	274938630	15070	15070	15070	15070	0
265	20231218	142600	274938630	15070	15070	15070	15070	65
266	20231218	142500	273959080	15060	15060	15060	15060	0
267	20231218	142400	273959080	15060	15060	15060	15060	0
268	20231218	142300	273959080	15060	15060	15070	15060	77
269	20231218	142200	272799450	15060	15070	15070	15060	102
270	20231218	142100	271262330	15070	15070	15070	15070	1
271	20231218	142000	271247260	15070	15070	15070	15070	1
272	20231218	141900	271232190	15070	15060	15070	15060	200
273	20231218	141800	268218440	15060	15060	15060	15060	0
274	20231218	141700	268218440	15060	15060	15060	15060	0
275	20231218	141600	268218440	15060	15060	15060	15060	0
276	20231218	141500	268218440	15060	15060	15060	15060	3
277	20231218	141400	268173260	15060	15060	15060	15060	172
278	20231218	141300	265582940	15060	15060	15060	15060	60
279	20231218	141200	264679340	15070	15070	15070	15070	2
280	20231218	141100	264649200	15060	15060	15060	15060	0
281	20231218	141000	264649200	15060	15060	15060	15060	0
282	20231218	140900	264649200	15060	15060	15060	15060	0
283	20231218	140800	264649200	15060	15080	15080	15060	152
284	20231218	140700	262358660	15070	15070	15070	15070	64
285	20231218	140600	261394180	15070	15070	15070	15070	30
286	20231218	140500	260942080	15090	15090	15090	15090	100
287	20231218	140400	259433080	15100	15100	15100	15100	0
288	20231218	140300	259433080	15100	15100	15100	15100	0
289	20231218	140200	259433080	15100	15100	15100	15100	0
290	20231218	140100	259433080	15100	15100	15100	15100	0
291	20231218	140000	259433080	15100	15100	15100	15100	0
292	20231218	135900	259433080	15100	15100	15100	15100	20
293	20231218	135800	259131080	15100	15100	15100	15100	0
294	20231218	135700	259131080	15100	15100	15100	15100	0
295	20231218	135600	259131080	15100	15100	15100	15100	0
296	20231218	135500	259131080	15100	15100	15100	15100	0
297	20231218	135400	259131080	15100	15100	15100	15100	0
298	20231218	135300	259131080	15100	15100	15100	15100	0
299	20231218	135200	259131080	15100	15100	15100	15100	0
300	20231218	135100	259131080	15100	15100	15100	15100	1
301	20231218	135000	259115980	15100	15100	15100	15100	0
302	20231218	134900	259115980	15100	15100	15100	15100	0
303	20231218	134800	259115980	15100	15100	15100	15100	0
304	20231218	134700	259115980	15100	15100	15100	15100	1
305	20231218	134600	259100880	15090	15090	15090	15090	0
306	20231218	134500	259100880	15090	15080	15090	15080	196
307	20231218	134400	256144000	15070	15070	15070	15070	0
308	20231218	134300	256144000	15070	15070	15070	15070	0
309	20231218	134200	256144000	15070	15070	15070	15070	0
310	20231218	134100	256144000	15070	15070	15070	15070	1
311	20231218	134000	256128930	15050	15050	15050	15050	0
312	20231218	133900	256128930	15050	15050	15050	15050	0
313	20231218	133800	256128930	15050	15050	15050	15050	0
314	20231218	133700	256128930	15050	15060	15060	15050	34
315	20231218	133600	255617210	15050	15050	15050	15050	0
316	20231218	133500	255617210	15050	15050	15050	15050	0
317	20231218	133400	255617210	15050	15050	15050	15050	33
318	20231218	133300	255120560	15050	15050	15050	15050	0
319	20231218	133200	255120560	15050	15050	15050	15050	13
320	20231218	133100	254924910	15090	15090	15090	15090	1
321	20231218	133000	254909820	15020	15100	15100	15020	1890
322	20231218	132900	226461210	15100	15100	15100	15100	0
323	20231218	132800	226461210	15100	15100	15100	15100	1
324	20231218	132700	226446110	15100	15100	15100	15100	1
325	20231218	132600	226431010	15090	15090	15090	15090	0
326	20231218	132500	226431010	15090	15090	15090	15090	2
327	20231218	132400	226400830	15100	15100	15100	15100	12
328	20231218	132300	226219630	15100	15100	15100	15100	1
329	20231218	132200	226204530	15100	15100	15100	15100	0
330	20231218	132100	226204530	15100	15100	15100	15100	1
331	20231218	132000	226189430	15070	15090	15090	15070	227
332	20231218	131900	222766880	15090	15090	15090	15090	0
333	20231218	131800	222766880	15090	15090	15090	15090	0
334	20231218	131700	222766880	15090	15090	15090	15090	0
335	20231218	131600	222766880	15090	15090	15090	15090	0
336	20231218	131500	222766880	15090	15090	15090	15090	20
337	20231218	131400	222465080	15080	15080	15080	15080	0
338	20231218	131300	222465080	15080	15090	15090	15080	1141
339	20231218	131200	205256310	15100	15100	15100	15100	5
340	20231218	131100	205180810	15090	15090	15090	15090	20
341	20231218	131000	204879010	15100	15100	15100	15100	0
342	20231218	130900	204879010	15100	15100	15100	15100	0
343	20231218	130800	204879010	15100	15100	15100	15100	60
344	20231218	130700	203973010	15100	15100	15100	15100	0
345	20231218	130600	203973010	15100	15100	15100	15100	195
346	20231218	130500	201028510	15090	15090	15090	15090	2
347	20231218	130400	200998330	15090	15090	15090	15090	0
348	20231218	130300	200998330	15090	15090	15090	15090	7
349	20231218	130200	200892700	15090	15090	15090	15090	365
350	20231218	130100	195384850	15090	15090	15090	15090	0
351	20231218	130000	195384850	15090	15090	15090	15090	0
352	20231218	125900	195384850	15090	15090	15090	15090	0
353	20231218	125800	195384850	15090	15090	15090	15090	0
354	20231218	125700	195384850	15090	15090	15090	15090	0
355	20231218	125600	195384850	15090	15090	15090	15090	0
356	20231218	125500	195384850	15090	15090	15090	15090	46
357	20231218	125400	194690710	15090	15090	15090	15090	0
358	20231218	125300	194690710	15090	15090	15090	15090	0
359	20231218	125200	194690710	15090	15090	15090	15090	100
360	20231218	125100	193181710	15110	15110	15110	15110	25
361	20231218	125000	192803960	15110	15110	15110	15110	0
362	20231218	124900	192803960	15110	15110	15110	15110	0
363	20231218	124800	192803960	15110	15110	15110	15110	10
364	20231218	124700	192652860	15110	15110	15110	15110	0
365	20231218	124600	192652860	15110	15110	15110	15110	0
366	20231218	124500	192652860	15110	15110	15110	15110	0
367	20231218	124400	192652860	15110	15110	15110	15110	1
368	20231218	124300	192637750	15090	15090	15090	15090	113
369	20231218	124200	190932580	15100	15100	15100	15100	3
370	20231218	124100	190887280	15090	15110	15110	15090	62
371	20231218	124000	189951660	15090	15110	15110	15090	37
372	20231218	123900	189393190	15110	15110	15110	15110	0
373	20231218	123800	189393190	15110	15110	15110	15110	0
374	20231218	123700	189393190	15110	15110	15110	15110	0
375	20231218	123600	189393190	15110	15110	15110	15110	31
376	20231218	123500	188924780	15110	15110	15110	15110	0
377	20231218	123400	188924780	15110	15110	15110	15110	1
378	20231218	123300	188909670	15110	15110	15110	15110	20
379	20231218	123200	188607470	15100	15100	15100	15100	0
380	20231218	123100	188607470	15100	15100	15100	15100	0
381	20231218	123000	188607470	15100	15120	15120	15100	11
382	20231218	122900	188441350	15130	15130	15130	15130	0
383	20231218	122800	188441350	15130	15130	15130	15130	0
384	20231218	122700	188441350	15130	15130	15130	15130	0
385	20231218	122600	188441350	15130	15130	15130	15130	1
386	20231218	122500	188426220	15100	15100	15100	15100	0
387	20231218	122400	188426220	15100	15090	15100	15090	526
388	20231218	122300	180483670	15090	15090	15090	15090	0
389	20231218	122200	180483670	15090	15090	15090	15090	2
390	20231218	122100	180453490	15100	15090	15100	15090	23
391	20231218	122000	180106310	15090	15090	15090	15090	0
392	20231218	121900	180106310	15090	15090	15090	15090	0
393	20231218	121800	180106310	15090	15090	15090	15090	6
394	20231218	121700	180015770	15090	15090	15090	15090	0
395	20231218	121600	180015770	15090	15090	15090	15090	0
396	20231218	121500	180015770	15090	15090	15090	15090	92
397	20231218	121400	178627490	15100	15120	15120	15100	2385
398	20231218	121300	142603590	15120	15120	15120	15120	0
399	20231218	121200	142603590	15120	15120	15120	15120	6
400	20231218	121100	142512870	15120	15120	15120	15120	0
401	20231218	121000	142512870	15120	15120	15120	15120	0
402	20231218	120900	142512870	15120	15120	15120	15120	186
403	20231218	120800	139700550	15130	15130	15130	15130	0
404	20231218	120700	139700550	15130	15130	15130	15130	33
405	20231218	120600	139201260	15130	15130	15130	15130	0
406	20231218	120500	139201260	15130	15130	15130	15130	3
407	20231218	120400	139155870	15130	15130	15130	15130	0
408	20231218	120300	139155870	15130	15130	15130	15130	53
409	20231218	120200	138353980	15130	15130	15130	15130	0
410	20231218	120100	138353980	15130	15130	15130	15130	0
411	20231218	120000	138353980	15130	15130	15130	15130	1
412	20231218	115900	138338850	15140	15140	15140	15140	1
413	20231218	115800	138323710	15130	15130	15130	15130	0
414	20231218	115700	138323710	15130	15130	15130	15130	1
415	20231218	115600	138308580	15120	15120	15120	15120	0
416	20231218	115500	138308580	15120	15120	15120	15120	1
417	20231218	115400	138293460	15120	15120	15120	15120	3
418	20231218	115300	138248100	15130	15130	15130	15130	0
419	20231218	115200	138248100	15130	15130	15130	15130	0
420	20231218	115100	138248100	15130	15130	15130	15130	982
421	20231218	115000	123390440	15120	15120	15120	15120	0
422	20231218	114900	123390440	15120	15120	15120	15120	0
423	20231218	114800	123390440	15120	15120	15120	15120	0
424	20231218	114700	123390440	15120	15120	15120	15120	1
425	20231218	114600	123375320	15120	15120	15120	15120	0
426	20231218	114500	123375320	15120	15120	15120	15120	2
427	20231218	114400	123345080	15120	15120	15120	15120	0
428	20231218	114300	123345080	15120	15120	15120	15120	180
429	20231218	114200	120623480	15120	15110	15120	15110	261
430	20231218	114100	116679760	15120	15120	15120	15120	5
431	20231218	114000	116604160	15120	15120	15120	15120	0
432	20231218	113900	116604160	15120	15120	15120	15120	432
433	20231218	113800	110072320	15130	15130	15130	15130	0
434	20231218	113700	110072320	15130	15130	15130	15130	0
435	20231218	113600	110072320	15130	15130	15130	15130	423
436	20231218	113500	103672330	15130	15130	15130	15130	0
437	20231218	113400	103672330	15130	15130	15130	15130	1
438	20231218	113300	103657200	15130	15130	15130	15130	0
439	20231218	113200	103657200	15130	15130	15130	15130	0
440	20231218	113100	103657200	15130	15130	15130	15130	0
441	20231218	113000	103657200	15130	15130	15130	15130	0
442	20231218	112900	103657200	15130	15130	15130	15130	0
443	20231218	112800	103657200	15130	15130	15130	15130	2
444	20231218	112700	103626940	15120	15120	15120	15120	0
445	20231218	112600	103626940	15120	15120	15120	15120	0
446	20231218	112500	103626940	15120	15120	15120	15120	0
447	20231218	112400	103626940	15120	15120	15120	15120	33
448	20231218	112300	103127980	15120	15120	15120	15120	100
449	20231218	112200	101615980	15130	15130	15130	15130	1
450	20231218	112100	101600850	15130	15130	15130	15130	0
451	20231218	112000	101600850	15130	15130	15130	15130	100
452	20231218	111900	100087850	15130	15130	15130	15130	0
453	20231218	111800	100087850	15130	15130	15130	15130	160
454	20231218	111700	97667050	15140	15140	15140	15140	0
455	20231218	111600	97667050	15140	15140	15140	15140	0
456	20231218	111500	97667050	15140	15140	15140	15140	1
457	20231218	111400	97651910	15130	15130	15130	15130	820
458	20231218	111300	85245310	15130	15130	15130	15130	220
459	20231218	111200	81916710	15130	15130	15130	15130	96
460	20231218	111100	80464230	15130	15130	15130	15130	0
461	20231218	111000	80464230	15130	15130	15130	15130	0
462	20231218	110900	80464230	15130	15140	15140	15130	402
463	20231218	110800	74379950	15150	15150	15150	15150	3
464	20231218	110700	74334500	15150	15150	15150	15150	2
465	20231218	110600	74304200	15150	15150	15150	15150	50
466	20231218	110500	73546700	15140	15140	15140	15140	2
467	20231218	110400	73516420	15150	15150	15150	15150	0
468	20231218	110300	73516420	15150	15150	15150	15150	5
469	20231218	110200	73440670	15150	15150	15150	15150	0
470	20231218	110100	73440670	15150	15140	15150	15140	300
471	20231218	110000	68897930	15130	15130	15130	15130	10
472	20231218	105900	68746630	15130	15130	15130	15130	0
473	20231218	105800	68746630	15130	15130	15130	15130	0
474	20231218	105700	68746630	15130	15130	15130	15130	0
475	20231218	105600	68746630	15130	15130	15130	15130	0
476	20231218	105500	68746630	15130	15130	15130	15130	3
477	20231218	105400	68701240	15140	15140	15140	15140	1
478	20231218	105300	68686100	15140	15140	15140	15140	0
479	20231218	105200	68686100	15140	15140	15140	15140	0
480	20231218	105100	68686100	15140	15140	15140	15140	0
481	20231218	105000	68686100	15140	15140	15140	15140	13
482	20231218	104900	68489280	15130	15130	15130	15130	1
483	20231218	104800	68474150	15130	15130	15130	15130	0
484	20231218	104700	68474150	15130	15130	15130	15130	0
485	20231218	104600	68474150	15130	15140	15140	15130	201
486	20231218	104500	65433010	15160	15160	15160	15160	0
487	20231218	104400	65433010	15160	15160	15160	15160	1
488	20231218	104300	65417850	15130	15130	15130	15130	0
489	20231218	104200	65417850	15130	15130	15130	15130	100
490	20231218	104100	63904850	15160	15160	15160	15140	12
491	20231218	104000	63723130	15130	15130	15130	15130	0
492	20231218	103900	63723130	15130	15130	15130	15130	0
493	20231218	103800	63723130	15130	15130	15130	15130	0
494	20231218	103700	63723130	15130	15130	15130	15130	0
495	20231218	103600	63723130	15130	15130	15130	15130	0
496	20231218	103500	63723130	15130	15130	15130	15130	0
497	20231218	103400	63723130	15130	15130	15130	15130	0
498	20231218	103300	63723130	15130	15130	15130	15130	0
499	20231218	103200	63723130	15130	15130	15130	15130	0
500	20231218	103100	63723130	15130	15130	15130	15130	247
501	20231218	103000	59986020	15130	15130	15130	15130	2
502	20231218	102900	59955760	15130	15130	15130	15130	100
503	20231218	102800	58442760	15130	15130	15130	15130	7
504	20231218	102700	58336850	15120	15120	15120	15120	1
505	20231218	102600	58321730	15120	15120	15120	15120	200
506	20231218	102500	55297730	15130	15140	15140	15130	644
507	20231218	102400	45552800	15140	15140	15140	15140	0
508	20231218	102300	45552800	15140	15140	15140	15140	0
509	20231218	102200	45552800	15140	15140	15140	15140	9
510	20231218	102100	45416540	15140	15150	15150	15140	5
511	20231218	102000	45340820	15160	15160	15160	15160	0
512	20231218	101900	45340820	15160	15160	15160	15160	0
513	20231218	101800	45340820	15160	15160	15160	15160	19
514	20231218	101700	45052780	15160	15160	15160	15160	0
515	20231218	101600	45052780	15160	15160	15160	15160	1
516	20231218	101500	45037620	15150	15150	15150	15150	0
517	20231218	101400	45037620	15150	15150	15150	15150	0
518	20231218	101300	45037620	15150	15150	15150	15150	0
519	20231218	101200	45037620	15150	15150	15150	15150	2
520	20231218	101100	45007320	15160	15160	15160	15160	0
521	20231218	101000	45007320	15160	15160	15160	15160	0
522	20231218	100900	45007320	15160	15160	15160	15160	0
523	20231218	100800	45007320	15160	15160	15160	15160	0
524	20231218	100700	45007320	15160	15160	15160	15160	0
525	20231218	100600	45007320	15160	15160	15160	15160	0
526	20231218	100500	45007320	15160	15160	15160	15160	100
527	20231218	100400	43491320	15150	15150	15150	15150	0
528	20231218	100300	43491320	15150	15160	15160	15150	2
529	20231218	100200	43461010	15170	15160	15170	15160	3
530	20231218	100100	43415510	15180	15180	15180	15180	0
531	20231218	100000	43415510	15180	15180	15180	15180	1
532	20231218	095900	43400330	15180	15180	15180	15180	0
533	20231218	095800	43400330	15180	15180	15180	15180	1
534	20231218	095700	43385150	15140	15140	15140	15140	0
535	20231218	095600	43385150	15140	15140	15140	15140	0
536	20231218	095500	43385150	15140	15140	15140	15140	0
537	20231218	095400	43385150	15140	15150	15150	15140	85
538	20231218	095300	42098210	15190	15190	15190	15190	1
539	20231218	095200	42083020	15130	15130	15130	15130	560
540	20231218	095100	33610220	15130	15130	15130	15130	0
541	20231218	095000	33610220	15130	15130	15130	15130	1
542	20231218	094900	33595090	15130	15130	15130	15130	0
543	20231218	094800	33595090	15130	15130	15130	15130	0
544	20231218	094700	33595090	15130	15130	15130	15130	0
545	20231218	094600	33595090	15130	15130	15130	15130	0
546	20231218	094500	33595090	15130	15130	15130	15130	0
547	20231218	094400	33595090	15130	15130	15130	15130	0
548	20231218	094300	33595090	15130	15130	15130	15130	0
549	20231218	094200	33595090	15130	15130	15130	15130	0
550	20231218	094100	33595090	15130	15130	15130	15130	0
551	20231218	094000	33595090	15130	15130	15130	15130	0
552	20231218	093900	33595090	15130	15120	15130	15120	6
553	20231218	093800	33504350	15110	15110	15110	15110	26
554	20231218	093700	33111490	15120	15120	15120	15120	1
555	20231218	093600	33096370	15110	15110	15110	15110	65
556	20231218	093500	32114220	15110	15110	15110	15110	10
557	20231218	093400	31963120	15110	15110	15110	15110	8
558	20231218	093300	31842240	15110	15110	15110	15110	72
559	20231218	093200	30754320	15110	15110	15110	15110	1
560	20231218	093100	30739210	15110	15110	15110	15110	0
561	20231218	093000	30739210	15110	15110	15110	15110	0
562	20231218	092900	30739210	15110	15110	15110	15110	2
563	20231218	092800	30708990	15100	15100	15100	15100	66
564	20231218	092700	29712390	15100	15110	15110	15100	303
565	20231218	092600	25137020	15120	15120	15120	15120	0
566	20231218	092500	25137020	15120	15120	15120	15120	51
567	20231218	092400	24365900	15120	15120	15120	15120	0
568	20231218	092300	24365900	15120	15130	15130	15120	3
569	20231218	092200	24320530	15130	15110	15130	15110	2
570	20231218	092100	24290290	15110	15110	15110	15110	0
571	20231218	092000	24290290	15110	15110	15110	15110	93
572	20231218	091900	22885060	15130	15130	15130	15130	0
573	20231218	091800	22885060	15130	15130	15130	15130	0
574	20231218	091700	22885060	15130	15130	15130	15130	0
575	20231218	091600	22885060	15130	15130	15130	15130	52
576	20231218	091500	22098300	15130	15130	15130	15130	0
577	20231218	091400	22098300	15130	15130	15130	15130	0
578	20231218	091300	22098300	15130	15130	15130	15130	0
579	20231218	091200	22098300	15130	15150	15150	15100	1084
580	20231218	091100	5712560	15160	15160	15160	15160	10
581	20231218	091000	5560960	15170	15170	15170	15170	1
582	20231218	090900	5545790	15170	15170	15170	15170	20
583	20231218	090800	5242390	15160	15170	15170	15160	50
584	20231218	090700	4483990	15170	15170	15170	15170	0
585	20231218	090600	4483990	15170	15120	15170	15120	103
586	20231218	090500	2922080	15160	15120	15160	15120	21
587	20231218	090400	2604520	15180	15180	15180	15180	1
588	20231218	090300	2589340	15200	15200	15200	15200	0
589	20231218	090200	2589340	15200	15140	15200	15130	98
590	20231218	090100	1106430	15150	15160	15160	15150	30
591	20231218	090000	651730	15140	15200	15200	15140	43