KissMeData/007770/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185000	203877760	16030	16030	16030	16030	265
3	20231213	184900	203877760	16030	16030	16030	16030	0
4	20231213	184800	203877760	16030	16030	16030	16030	0
5	20231213	184700	203877760	16030	16030	16030	16030	0
6	20231213	184600	203877760	16030	16030	16030	16030	0
7	20231213	184500	203877760	16030	16030	16030	16030	0
8	20231213	184400	203877760	16030	16030	16030	16030	0
9	20231213	184300	203877760	16030	16030	16030	16030	0
10	20231213	184200	203877760	16030	16030	16030	16030	0
11	20231213	184100	203877760	16030	16030	16030	16030	0
12	20231213	184000	203877760	16030	16030	16030	16030	0
13	20231213	183900	203877760	16030	16030	16030	16030	0
14	20231213	183800	203877760	16030	16030	16030	16030	0
15	20231213	183700	203877760	16030	16030	16030	16030	0
16	20231213	183600	203877760	16030	16030	16030	16030	0
17	20231213	183500	203877760	16030	16030	16030	16030	0
18	20231213	183400	203877760	16030	16030	16030	16030	0
19	20231213	183300	203877760	16030	16030	16030	16030	0
20	20231213	183200	203877760	16030	16030	16030	16030	0
21	20231213	183100	203877760	16030	16030	16030	16030	0
22	20231213	183000	203877760	16030	16030	16030	16030	0
23	20231213	182900	203877760	16030	16030	16030	16030	0
24	20231213	182800	203877760	16030	16030	16030	16030	0
25	20231213	182700	203877760	16030	16030	16030	16030	0
26	20231213	182600	203877760	16030	16030	16030	16030	0
27	20231213	182500	203877760	16030	16030	16030	16030	0
28	20231213	182400	203877760	16030	16030	16030	16030	0
29	20231213	182300	203877760	16030	16030	16030	16030	0
30	20231213	182200	203877760	16030	16030	16030	16030	0
31	20231213	182100	203877760	16030	16030	16030	16030	0
32	20231213	182000	203877760	16030	16030	16030	16030	265
33	20231213	181900	203877760	16030	16030	16030	16030	0
34	20231213	181800	203877760	16030	16030	16030	16030	0
35	20231213	181700	203877760	16030	16030	16030	16030	0
36	20231213	181600	203877760	16030	16030	16030	16030	0
37	20231213	181500	203877760	16030	16030	16030	16030	0
38	20231213	181400	203877760	16030	16030	16030	16030	0
39	20231213	181300	203877760	16030	16030	16030	16030	0
40	20231213	181200	203877760	16030	16030	16030	16030	0
41	20231213	181100	203877760	16030	16030	16030	16030	0
42	20231213	181000	203877760	16030	16030	16030	16030	0
43	20231213	180900	203877760	16030	16030	16030	16030	0
44	20231213	180800	203877760	16030	16030	16030	16030	0
45	20231213	180700	203877760	16030	16030	16030	16030	0
46	20231213	180600	203877760	16030	16030	16030	16030	0
47	20231213	180500	203877760	16030	16030	16030	16030	0
48	20231213	180400	203877760	16030	16030	16030	16030	0
49	20231213	180300	203877760	16030	16030	16030	16030	0
50	20231213	180200	203877760	16030	16030	16030	16030	0
51	20231213	180100	203877760	16030	16030	16030	16030	0
52	20231213	180000	203877760	16030	16030	16030	16030	0
53	20231213	175900	203877760	16030	16030	16030	16030	0
54	20231213	175800	203877760	16030	16030	16030	16030	0
55	20231213	175700	203877760	16030	16030	16030	16030	0
56	20231213	175600	203877760	16030	16030	16030	16030	0
57	20231213	175500	203877760	16030	16030	16030	16030	0
58	20231213	175400	203877760	16030	16030	16030	16030	0
59	20231213	175300	203877760	16030	16030	16030	16030	0
60	20231213	175200	203877760	16030	16030	16030	16030	0
61	20231213	175100	203877760	16030	16030	16030	16030	0
62	20231213	175000	203877760	16030	16030	16030	16030	265
63	20231213	174900	203877760	16030	16030	16030	16030	0
64	20231213	174800	203877760	16030	16030	16030	16030	0
65	20231213	174700	203877760	16030	16030	16030	16030	0
66	20231213	174600	203877760	16030	16030	16030	16030	0
67	20231213	174500	203877760	16030	16030	16030	16030	0
68	20231213	174400	203877760	16030	16030	16030	16030	0
69	20231213	174300	203877760	16030	16030	16030	16030	0
70	20231213	174200	203877760	16030	16030	16030	16030	0
71	20231213	174100	203877760	16030	16030	16030	16030	0
72	20231213	174000	203877760	16030	16030	16030	16030	0
73	20231213	173900	203877760	16030	16030	16030	16030	0
74	20231213	173800	203877760	16030	16030	16030	16030	0
75	20231213	173700	203877760	16030	16030	16030	16030	0
76	20231213	173600	203877760	16030	16030	16030	16030	0
77	20231213	173500	203877760	16030	16030	16030	16030	0
78	20231213	173400	203877760	16030	16030	16030	16030	0
79	20231213	173300	203877760	16030	16030	16030	16030	0
80	20231213	173200	203877760	16030	16030	16030	16030	0
81	20231213	173100	203877760	16030	16030	16030	16030	0
82	20231213	173000	203877760	16030	16030	16030	16030	0
83	20231213	172900	203877760	16030	16030	16030	16030	0
84	20231213	172800	203877760	16030	16030	16030	16030	0
85	20231213	172700	203877760	16030	16030	16030	16030	0
86	20231213	172600	203877760	16030	16030	16030	16030	0
87	20231213	172500	203877760	16030	16030	16030	16030	0
88	20231213	172400	203877760	16030	16030	16030	16030	0
89	20231213	172300	203877760	16030	16030	16030	16030	0
90	20231213	172200	203877760	16030	16030	16030	16030	0
91	20231213	172100	203877760	16030	16030	16030	16030	0
92	20231213	172000	203877760	16030	16030	16030	16030	265
93	20231213	171900	203877760	16030	16030	16030	16030	0
94	20231213	171800	203877760	16030	16030	16030	16030	0
95	20231213	171700	203877760	16030	16030	16030	16030	0
96	20231213	171600	203877760	16030	16030	16030	16030	0
97	20231213	171500	203877760	16030	16030	16030	16030	0
98	20231213	171400	203877760	16030	16030	16030	16030	0
99	20231213	171300	203877760	16030	16030	16030	16030	0
100	20231213	171200	203877760	16030	16030	16030	16030	0
101	20231213	171100	203877760	16030	16030	16030	16030	0
102	20231213	171000	203877760	16030	16030	16030	16030	0
103	20231213	170900	203877760	16030	16030	16030	16030	0
104	20231213	170800	203877760	16030	16030	16030	16030	0
105	20231213	170700	203877760	16030	16030	16030	16030	0
106	20231213	170600	203877760	16030	16030	16030	16030	0
107	20231213	170500	203877760	16030	16030	16030	16030	0
108	20231213	170400	203877760	16030	16030	16030	16030	0
109	20231213	170300	203877760	16030	16030	16030	16030	0
110	20231213	170200	203877760	16030	16030	16030	16030	0
111	20231213	170100	203877760	16030	16030	16030	16030	0
112	20231213	170000	203877760	16030	16030	16030	16030	0
113	20231213	165900	203877760	16030	16030	16030	16030	0
114	20231213	165800	203877760	16030	16030	16030	16030	0
115	20231213	165700	203877760	16030	16030	16030	16030	0
116	20231213	165600	203877760	16030	16030	16030	16030	0
117	20231213	165500	203877760	16030	16030	16030	16030	0
118	20231213	165400	203877760	16030	16030	16030	16030	0
119	20231213	165300	203877760	16030	16030	16030	16030	0
120	20231213	165200	203877760	16030	16030	16030	16030	0
121	20231213	165100	203877760	16030	16030	16030	16030	0
122	20231213	165000	203877760	16030	16030	16030	16030	265
123	20231213	164900	203877760	16030	16030	16030	16030	0
124	20231213	164800	203877760	16030	16030	16030	16030	0
125	20231213	164700	203877760	16030	16030	16030	16030	0
126	20231213	164600	203877760	16030	16030	16030	16030	0
127	20231213	164500	203877760	16030	16030	16030	16030	0
128	20231213	164400	203877760	16030	16030	16030	16030	0
129	20231213	164300	203877760	16030	16030	16030	16030	0
130	20231213	164200	203877760	16030	16030	16030	16030	0
131	20231213	164100	203877760	16030	16030	16030	16030	0
132	20231213	164000	203877760	16030	16030	16030	16030	0
133	20231213	163900	203877760	16030	16030	16030	16030	0
134	20231213	163800	203877760	16030	16030	16030	16030	0
135	20231213	163700	203877760	16030	16030	16030	16030	0
136	20231213	163600	203877760	16030	16030	16030	16030	0
137	20231213	163500	203877760	16030	16030	16030	16030	0
138	20231213	163400	203877760	16030	16030	16030	16030	0
139	20231213	163300	203877760	16030	16030	16030	16030	0
140	20231213	163200	203877760	16030	16030	16030	16030	0
141	20231213	163100	203877760	16030	16030	16030	16030	0
142	20231213	163000	203877760	16030	16030	16030	16030	0
143	20231213	162900	203877760	16030	16030	16030	16030	0
144	20231213	162800	203877760	16030	16030	16030	16030	0
145	20231213	162700	203877760	16030	16030	16030	16030	0
146	20231213	162600	203877760	16030	16030	16030	16030	0
147	20231213	162500	203877760	16030	16030	16030	16030	0
148	20231213	162400	203877760	16030	16030	16030	16030	0
149	20231213	162300	203877760	16030	16030	16030	16030	0
150	20231213	162200	203877760	16030	16030	16030	16030	0
151	20231213	162100	203877760	16030	16030	16030	16030	0
152	20231213	162000	203877760	16030	16030	16030	16030	265
153	20231213	161900	203877760	16030	16030	16030	16030	0
154	20231213	161800	203877760	16030	16030	16030	16030	0
155	20231213	161700	203877760	16030	16030	16030	16030	0
156	20231213	161600	203877760	16030	16030	16030	16030	0
157	20231213	161500	203877760	16030	16030	16030	16030	0
158	20231213	161400	203877760	16030	16030	16030	16030	0
159	20231213	161300	203877760	16030	16030	16030	16030	0
160	20231213	161200	203877760	16030	16030	16030	16030	0
161	20231213	161100	203877760	16030	16030	16030	16030	0
162	20231213	161000	203877760	16030	16030	16030	16030	0
163	20231213	160900	203877760	16030	16030	16030	16030	0
164	20231213	160800	203877760	16030	16030	16030	16030	0
165	20231213	160700	203877760	16030	16030	16030	16030	0
166	20231213	160600	203877760	16030	16030	16030	16030	0
167	20231213	160500	203877760	16030	16030	16030	16030	0
168	20231213	160400	203877760	16030	16030	16030	16030	0
169	20231213	160300	203877760	16030	16030	16030	16030	0
170	20231213	160200	203877760	16030	16030	16030	16030	0
171	20231213	160100	203877760	16030	16030	16030	16030	0
172	20231213	160000	203877760	16030	16030	16030	16030	0
173	20231213	155900	203877760	16030	16030	16030	16030	0
174	20231213	155800	203877760	16030	16030	16030	16030	0
175	20231213	155700	203877760	16030	16030	16030	16030	0
176	20231213	155600	203877760	16030	16030	16030	16030	0
177	20231213	155500	203877760	16030	16030	16030	16030	0
178	20231213	155400	203877760	16030	16030	16030	16030	0
179	20231213	155300	203877760	16030	16030	16030	16030	0
180	20231213	155200	203877760	16030	16030	16030	16030	0
181	20231213	155100	203877760	16030	16030	16030	16030	0
182	20231213	155000	203877760	16030	16030	16030	16030	265
183	20231213	154900	203877760	16030	16030	16030	16030	0
184	20231213	154800	203877760	16030	16030	16030	16030	0
185	20231213	154700	203877760	16030	16030	16030	16030	0
186	20231213	154600	203877760	16030	16030	16030	16030	0
187	20231213	154500	203877760	16030	16030	16030	16030	0
188	20231213	154400	203877760	16030	16030	16030	16030	0
189	20231213	154300	203877760	16030	16030	16030	16030	0
190	20231213	154200	203877760	16030	16030	16030	16030	0
191	20231213	154100	203877760	16030	16030	16030	16030	0
192	20231213	154000	203877760	16030	16030	16030	16030	0
193	20231213	153900	203877760	16030	16030	16030	16030	0
194	20231213	153800	203877760	16030	16030	16030	16030	0
195	20231213	153700	203877760	16030	16030	16030	16030	0
196	20231213	153600	203877760	16030	16030	16030	16030	0
197	20231213	153500	203877760	16030	16030	16030	16030	0
198	20231213	153400	203877760	16030	16030	16030	16030	0
199	20231213	153300	203877760	16030	16030	16030	16030	0
200	20231213	153200	203877760	16030	16030	16030	16030	0
201	20231213	153100	203877760	16030	16030	16030	16030	0
202	20231213	153000	203877760	16030	16030	16030	16030	265
203	20231213	152900	199629810	15940	15940	15940	15940	0
204	20231213	152800	199629810	15940	15940	15940	15940	0
205	20231213	152700	199629810	15940	15940	15940	15940	0
206	20231213	152600	199629810	15940	15940	15940	15940	0
207	20231213	152500	199629810	15940	15940	15940	15940	0
208	20231213	152400	199629810	15940	15940	15940	15940	0
209	20231213	152300	199629810	15940	15940	15940	15940	0
210	20231213	152200	199629810	15940	15940	15940	15940	0
211	20231213	152100	199629810	15940	15940	15940	15940	0
212	20231213	152000	199629810	15940	15940	15940	15940	0
213	20231213	151900	199629810	15940	15950	15950	15940	470
214	20231213	151800	192136810	16010	15950	16010	15950	2
215	20231213	151700	192104850	15950	15950	15950	15950	0
216	20231213	151600	192104850	15950	16010	16010	15950	14
217	20231213	151500	191881420	15960	15960	15960	15960	0
218	20231213	151400	191881420	15960	15960	15960	15960	21
219	20231213	151300	191546260	16020	16020	16020	16020	0
220	20231213	151200	191546260	16020	16020	16020	16020	0
221	20231213	151100	191546260	16020	15970	16020	15970	8
222	20231213	151000	191418450	16030	16030	16030	16030	0
223	20231213	150900	191418450	16030	15970	16030	15970	2
224	20231213	150800	191386450	15970	15980	15980	15970	7
225	20231213	150700	191274640	16040	16040	16040	16040	0
226	20231213	150600	191274640	16040	16040	16040	16040	0
227	20231213	150500	191274640	16040	16040	16040	16040	5
228	20231213	150400	191194440	16040	16040	16040	16040	1
229	20231213	150300	191178400	15950	15950	15950	15950	0
230	20231213	150200	191178400	15950	15950	15950	15950	0
231	20231213	150100	191178400	15950	15950	15950	15950	0
232	20231213	150000	191178400	15950	15950	15950	15950	0
233	20231213	145900	191178400	15950	15950	15950	15950	0
234	20231213	145800	191178400	15950	15950	15950	15950	1
235	20231213	145700	191162450	16040	16040	16040	16040	0
236	20231213	145600	191162450	16040	16040	16040	16040	0
237	20231213	145500	191162450	16040	16040	16040	16040	0
238	20231213	145400	191162450	16040	16040	16040	16040	69
239	20231213	145300	190055690	16040	16040	16040	16040	0
240	20231213	145200	190055690	16040	16040	16040	16040	0
241	20231213	145100	190055690	16040	16040	16040	16040	0
242	20231213	145000	190055690	16040	16040	16040	16040	100
243	20231213	144900	188451690	16040	16040	16040	16040	0
244	20231213	144800	188451690	16040	15960	16040	15960	7
245	20231213	144700	188339510	15950	15950	15950	15950	0
246	20231213	144600	188339510	15950	15950	15950	15950	0
247	20231213	144500	188339510	15950	16020	16020	15950	93
248	20231213	144400	186856020	16020	16020	16020	16020	0
249	20231213	144300	186856020	16020	16020	16020	16020	50
250	20231213	144200	186055020	16020	16020	16020	16020	0
251	20231213	144100	186055020	16020	16020	16020	16020	100
252	20231213	144000	184453020	16020	16020	16020	16020	0
253	20231213	143900	184453020	16020	16020	16020	16020	0
254	20231213	143800	184453020	16020	16020	16020	16020	0
255	20231213	143700	184453020	16020	16020	16020	16020	0
256	20231213	143600	184453020	16020	16020	16020	16020	0
257	20231213	143500	184453020	16020	16020	16020	16020	0
258	20231213	143400	184453020	16020	16010	16020	16010	200
259	20231213	143300	181249510	16020	16020	16020	16020	0
260	20231213	143200	181249510	16020	16020	16020	16020	0
261	20231213	143100	181249510	16020	16020	16020	16020	0
262	20231213	143000	181249510	16020	16020	16020	16020	0
263	20231213	142900	181249510	16020	16020	16020	16020	0
264	20231213	142800	181249510	16020	16020	16020	16020	0
265	20231213	142700	181249510	16020	16010	16020	16010	450
266	20231213	142600	174042700	15950	15950	15950	15950	5
267	20231213	142500	173962950	15950	15950	15950	15950	0
268	20231213	142400	173962950	15950	15950	15950	15950	163
269	20231213	142300	171363100	15950	15950	15950	15950	0
270	20231213	142200	171363100	15950	15960	15960	15950	316
271	20231213	142100	166322580	15960	15960	15960	15960	0
272	20231213	142000	166322580	15960	15960	15960	15960	0
273	20231213	141900	166322580	15960	15960	15960	15960	168
274	20231213	141800	163641300	15960	15960	15960	15960	0
275	20231213	141700	163641300	15960	15960	15960	15960	0
276	20231213	141600	163641300	15960	15960	15960	15960	222
277	20231213	141500	160098180	15960	15960	15960	15960	0
278	20231213	141400	160098180	15960	15960	15960	15960	0
279	20231213	141300	160098180	15960	15960	15960	15960	0
280	20231213	141200	160098180	15960	15960	15960	15960	0
281	20231213	141100	160098180	15960	15960	15960	15960	0
282	20231213	141000	160098180	15960	15960	15960	15960	0
283	20231213	140900	160098180	15960	15960	15960	15960	0
284	20231213	140800	160098180	15960	15960	15960	15960	0
285	20231213	140700	160098180	15960	15960	15960	15960	0
286	20231213	140600	160098180	15960	15960	15960	15960	0
287	20231213	140500	160098180	15960	15960	15960	15960	0
288	20231213	140400	160098180	15960	15960	15960	15960	0
289	20231213	140300	160098180	15960	15960	15960	15960	0
290	20231213	140200	160098180	15960	15960	15960	15960	0
291	20231213	140100	160098180	15960	15970	15970	15960	100
292	20231213	140000	158502060	15980	15980	15980	15980	0
293	20231213	135900	158502060	15980	15980	15980	15980	0
294	20231213	135800	158502060	15980	15980	15980	15980	0
295	20231213	135700	158502060	15980	15980	15980	15980	0
296	20231213	135600	158502060	15980	15980	15980	15980	95
297	20231213	135500	156983960	15990	15990	15990	15990	0
298	20231213	135400	156983960	15990	15990	15990	15990	0
299	20231213	135300	156983960	15990	15990	15990	15990	171
300	20231213	135200	154249670	15990	15990	15990	15990	0
301	20231213	135100	154249670	15990	15990	15990	15990	0
302	20231213	135000	154249670	15990	15990	15990	15990	0
303	20231213	134900	154249670	15990	15990	15990	15990	0
304	20231213	134800	154249670	15990	15990	15990	15990	0
305	20231213	134700	154249670	15990	15990	15990	15990	0
306	20231213	134600	154249670	15990	15990	15990	15990	0
307	20231213	134500	154249670	15990	15990	15990	15990	0
308	20231213	134400	154249670	15990	16000	16000	15990	18
309	20231213	134300	153961730	16000	16000	16000	16000	0
310	20231213	134200	153961730	16000	16000	16000	16000	0
311	20231213	134100	153961730	16000	16000	16000	16000	8
312	20231213	134000	153833730	16000	16000	16000	16000	0
313	20231213	133900	153833730	16000	16000	16000	16000	0
314	20231213	133800	153833730	16000	16000	16000	16000	0
315	20231213	133700	153833730	16000	16000	16000	16000	0
316	20231213	133600	153833730	16000	16000	16000	16000	0
317	20231213	133500	153833730	16000	16000	16000	16000	0
318	20231213	133400	153833730	16000	16000	16000	16000	0
319	20231213	133300	153833730	16000	16000	16000	16000	3
320	20231213	133200	153785730	16000	16000	16000	16000	0
321	20231213	133100	153785730	16000	16000	16000	16000	32
322	20231213	133000	153273730	15990	15990	15990	15990	0
323	20231213	132900	153273730	15990	16000	16000	15990	102
324	20231213	132800	151642400	16000	16000	16000	16000	0
325	20231213	132700	151642400	16000	16000	16000	16000	0
326	20231213	132600	151642400	16000	16000	16000	16000	25
327	20231213	132500	151242400	16000	16000	16000	16000	10
328	20231213	132400	151082400	15980	15980	15980	15980	0
329	20231213	132300	151082400	15980	15980	15980	15980	0
330	20231213	132200	151082400	15980	15980	15980	15980	0
331	20231213	132100	151082400	15980	15980	15980	15980	1
332	20231213	132000	151066420	16070	16070	16070	16070	0
333	20231213	131900	151066420	16070	16070	16070	16070	0
334	20231213	131800	151066420	16070	16010	16070	16010	8
335	20231213	131700	150938040	16010	16010	16010	16010	0
336	20231213	131600	150938040	16010	16010	16010	16010	5
337	20231213	131500	150857990	16010	16010	16010	16010	7
338	20231213	131400	150745920	16010	16010	16010	16010	0
339	20231213	131300	150745920	16010	16010	16010	16010	0
340	20231213	131200	150745920	16010	16010	16010	16010	0
341	20231213	131100	150745920	16010	16010	16010	16010	0
342	20231213	131000	150745920	16010	16010	16010	16010	0
343	20231213	130900	150745920	16010	16010	16010	16010	0
344	20231213	130800	150745920	16010	16010	16010	16010	1
345	20231213	130700	150729910	16010	16010	16010	16010	0
346	20231213	130600	150729910	16010	16010	16010	16010	0
347	20231213	130500	150729910	16010	16010	16010	16010	0
348	20231213	130400	150729910	16010	16010	16010	16010	0
349	20231213	130300	150729910	16010	15990	16010	15990	7
350	20231213	130200	150617960	15970	15970	15970	15970	0
351	20231213	130100	150617960	15970	15970	15970	15970	0
352	20231213	130000	150617960	15970	15970	15970	15970	0
353	20231213	125900	150617960	15970	15970	15970	15970	0
354	20231213	125800	150617960	15970	15970	15970	15970	0
355	20231213	125700	150617960	15970	15970	15970	15970	0
356	20231213	125600	150617960	15970	15980	15980	15970	210
357	20231213	125500	147263530	15980	15980	15980	15980	0
358	20231213	125400	147263530	15980	15980	15980	15980	7
359	20231213	125300	147151670	15980	15980	15980	15980	0
360	20231213	125200	147151670	15980	15980	15980	15980	0
361	20231213	125100	147151670	15980	15980	15980	15980	0
362	20231213	125000	147151670	15980	15980	15980	15980	0
363	20231213	124900	147151670	15980	16000	16000	15980	37
364	20231213	124800	146560190	16000	16010	16010	16000	110
365	20231213	124700	144799350	16030	16030	16030	16030	0
366	20231213	124600	144799350	16030	16030	16030	16030	0
367	20231213	124500	144799350	16030	16030	16030	16030	0
368	20231213	124400	144799350	16030	16030	16030	16030	0
369	20231213	124300	144799350	16030	16030	16030	16030	0
370	20231213	124200	144799350	16030	16030	16030	16030	0
371	20231213	124100	144799350	16030	16040	16040	16030	5
372	20231213	124000	144719170	16040	16040	16040	16040	0
373	20231213	123900	144719170	16040	16040	16040	16040	1
374	20231213	123800	144703130	16040	16040	16040	16040	3
375	20231213	123700	144655010	16040	16040	16040	16040	0
376	20231213	123600	144655010	16040	16040	16040	16040	3
377	20231213	123500	144606890	16040	16040	16040	16040	0
378	20231213	123400	144606890	16040	16040	16040	16040	1
379	20231213	123300	144590850	16040	16100	16100	16040	2
380	20231213	123200	144558710	16040	16060	16060	16040	104
381	20231213	123100	142890050	16090	16090	16090	16090	0
382	20231213	123000	142890050	16090	16090	16090	16090	0
383	20231213	122900	142890050	16090	16090	16090	16090	0
384	20231213	122800	142890050	16090	16090	16090	16090	0
385	20231213	122700	142890050	16090	16090	16090	16090	0
386	20231213	122600	142890050	16090	16090	16090	16090	0
387	20231213	122500	142890050	16090	16090	16090	16090	0
388	20231213	122400	142890050	16090	16090	16090	16090	0
389	20231213	122300	142890050	16090	16090	16090	16090	1
390	20231213	122200	142873960	16090	16090	16090	16090	0
391	20231213	122100	142873960	16090	16090	16090	16090	0
392	20231213	122000	142873960	16090	16090	16090	16090	0
393	20231213	121900	142873960	16090	16090	16090	16090	0
394	20231213	121800	142873960	16090	16090	16090	16090	0
395	20231213	121700	142873960	16090	16090	16090	16090	0
396	20231213	121600	142873960	16090	16090	16090	16090	0
397	20231213	121500	142873960	16090	16090	16090	16090	0
398	20231213	121400	142873960	16090	16090	16090	16090	3
399	20231213	121300	142825690	16090	16090	16090	16090	0
400	20231213	121200	142825690	16090	16090	16090	16090	0
401	20231213	121100	142825690	16090	16090	16090	16090	0
402	20231213	121000	142825690	16090	16090	16090	16090	0
403	20231213	120900	142825690	16090	16090	16090	16090	10
404	20231213	120800	142664790	16090	16090	16090	16090	0
405	20231213	120700	142664790	16090	16090	16090	16090	3
406	20231213	120600	142616520	16090	16090	16090	16090	3
407	20231213	120500	142568250	16110	16110	16110	16110	0
408	20231213	120400	142568250	16110	16110	16110	16110	0
409	20231213	120300	142568250	16110	16110	16110	16110	2
410	20231213	120200	142536030	16110	16110	16110	16110	1
411	20231213	120100	142519920	16040	16040	16040	16040	0
412	20231213	120000	142519920	16040	16040	16040	16040	0
413	20231213	115900	142519920	16040	16040	16040	16040	0
414	20231213	115800	142519920	16040	16100	16100	16040	27
415	20231213	115700	142085760	16100	16100	16100	16100	0
416	20231213	115600	142085760	16100	16100	16100	16100	82
417	20231213	115500	140765560	16100	16090	16100	16090	10
418	20231213	115400	140604570	16100	16100	16100	16100	0
419	20231213	115300	140604570	16100	16100	16100	16100	0
420	20231213	115200	140604570	16100	16100	16100	16100	0
421	20231213	115100	140604570	16100	16100	16100	16100	0
422	20231213	115000	140604570	16100	16100	16100	16100	0
423	20231213	114900	140604570	16100	16100	16100	16100	50
424	20231213	114800	139799570	16100	16100	16100	16100	100
425	20231213	114700	138189570	16100	16100	16100	16100	0
426	20231213	114600	138189570	16100	16090	16100	16090	100
427	20231213	114500	136579830	16090	16090	16090	16090	0
428	20231213	114400	136579830	16090	16090	16090	16090	3
429	20231213	114300	136531560	16090	16090	16090	16090	0
430	20231213	114200	136531560	16090	16090	16090	16090	0
431	20231213	114100	136531560	16090	16090	16090	16090	0
432	20231213	114000	136531560	16090	16090	16090	16090	2
433	20231213	113900	136499380	16040	16040	16040	16040	0
434	20231213	113800	136499380	16040	16040	16040	16040	0
435	20231213	113700	136499380	16040	16040	16040	16040	0
436	20231213	113600	136499380	16040	16040	16040	16040	0
437	20231213	113500	136499380	16040	16040	16040	16040	0
438	20231213	113400	136499380	16040	16040	16040	16040	0
439	20231213	113300	136499380	16040	16040	16040	16040	0
440	20231213	113200	136499380	16040	16040	16040	16040	11
441	20231213	113100	136322940	16050	16050	16050	16050	100
442	20231213	113000	134717940	16130	16130	16130	16130	1
443	20231213	112900	134701810	16130	16130	16130	16130	1
444	20231213	112800	134685680	16130	16130	16130	16130	0
445	20231213	112700	134685680	16130	16130	16130	16130	0
446	20231213	112600	134685680	16130	16130	16130	16130	0
447	20231213	112500	134685680	16130	16130	16130	16130	0
448	20231213	112400	134685680	16130	16130	16130	16130	1
449	20231213	112300	134669550	16130	16130	16130	16130	0
450	20231213	112200	134669550	16130	16130	16130	16130	0
451	20231213	112100	134669550	16130	16130	16130	16130	0
452	20231213	112000	134669550	16130	16130	16130	16130	0
453	20231213	111900	134669550	16130	16130	16130	16130	0
454	20231213	111800	134669550	16130	16130	16130	16130	0
455	20231213	111700	134669550	16130	16130	16130	16130	0
456	20231213	111600	134669550	16130	16130	16130	16130	0
457	20231213	111500	134669550	16130	16130	16130	16130	1
458	20231213	111400	134653420	16130	16130	16130	16130	0
459	20231213	111300	134653420	16130	16130	16130	16130	0
460	20231213	111200	134653420	16130	16130	16130	16130	0
461	20231213	111100	134653420	16130	16130	16130	16130	0
462	20231213	111000	134653420	16130	16130	16130	16130	1
463	20231213	110900	134637290	16100	16100	16100	16100	100
464	20231213	110800	133027290	16100	16100	16100	16100	1
465	20231213	110700	133011190	16100	16100	16100	16100	1
466	20231213	110600	132995090	16030	16030	16030	16030	29
467	20231213	110500	132530220	16030	16030	16030	16030	0
468	20231213	110400	132530220	16030	16030	16030	16030	0
469	20231213	110300	132530220	16030	16000	16030	16000	20
470	20231213	110200	132210130	16000	16000	16000	16000	0
471	20231213	110100	132210130	16000	16000	16000	16000	0
472	20231213	110000	132210130	16000	16000	16000	16000	0
473	20231213	105900	132210130	16000	16000	16000	16000	30
474	20231213	105800	131730130	16030	16030	16030	16030	0
475	20231213	105700	131730130	16030	16030	16030	16030	0
476	20231213	105600	131730130	16030	16030	16030	16030	0
477	20231213	105500	131730130	16030	16030	16030	16030	0
478	20231213	105400	131730130	16030	16030	16030	16030	0
479	20231213	105300	131730130	16030	16030	16030	16030	20
480	20231213	105200	131409530	16020	16020	16020	16020	0
481	20231213	105100	131409530	16020	16020	16020	16020	0
482	20231213	105000	131409530	16020	16020	16020	16020	0
483	20231213	104900	131409530	16020	16020	16020	16020	58
484	20231213	104800	130480370	16000	16000	16000	16000	0
485	20231213	104700	130480370	16000	16000	16000	16000	0
486	20231213	104600	130480370	16000	16000	16000	16000	0
487	20231213	104500	130480370	16000	16000	16000	16000	48
488	20231213	104400	129712370	16000	16000	16000	16000	13
489	20231213	104300	129504370	16000	16000	16000	16000	0
490	20231213	104200	129504370	16000	16000	16000	16000	0
491	20231213	104100	129504370	16000	16000	16000	16000	0
492	20231213	104000	129504370	16000	16000	16000	16000	0
493	20231213	103900	129504370	16000	15990	16000	15990	28
494	20231213	103800	129056420	15980	15980	15980	15980	0
495	20231213	103700	129056420	15980	15980	15980	15980	0
496	20231213	103600	129056420	15980	15980	15980	15980	0
497	20231213	103500	129056420	15980	15980	15980	15980	59
498	20231213	103400	128113600	15970	15970	15970	15970	0
499	20231213	103300	128113600	15970	15970	15970	15970	0
500	20231213	103200	128113600	15970	15970	15970	15970	0
501	20231213	103100	128113600	15970	15970	15970	15970	0
502	20231213	103000	128113600	15970	15960	15970	15950	42
503	20231213	102900	127443290	15960	15960	15960	15960	5
504	20231213	102800	127363490	15970	15970	15970	15970	0
505	20231213	102700	127363490	15970	15970	15970	15970	0
506	20231213	102600	127363490	15970	15970	15970	15970	5
507	20231213	102500	127283640	15970	15970	15970	15970	0
508	20231213	102400	127283640	15970	15970	15970	15970	0
509	20231213	102300	127283640	15970	15970	15970	15970	0
510	20231213	102200	127283640	15970	15970	15970	15970	0
511	20231213	102100	127283640	15970	15970	15970	15970	0
512	20231213	102000	127283640	15970	15970	15970	15970	15
513	20231213	101900	127044090	15970	15970	15970	15970	50
514	20231213	101800	126245590	15970	15970	15970	15970	0
515	20231213	101700	126245590	15970	15970	15970	15970	11
516	20231213	101600	126069920	15970	15970	15970	15970	0
517	20231213	101500	126069920	15970	15970	15970	15970	1
518	20231213	101400	126053950	15970	15970	15970	15970	0
519	20231213	101300	126053950	15970	15970	15970	15970	30
520	20231213	101200	125574850	15970	15970	15970	15970	0
521	20231213	101100	125574850	15970	15970	15970	15970	20
522	20231213	101000	125255450	15980	15980	15980	15980	21
523	20231213	100900	124919870	15980	15980	15980	15980	105
524	20231213	100800	123241970	15980	15970	15990	15930	1831
525	20231213	100700	94054440	15970	15970	15970	15970	0
526	20231213	100600	94054440	15970	15970	15980	15970	56
527	20231213	100500	93160100	15970	15980	15980	15970	53
528	20231213	100400	92313530	15970	15990	16040	15970	956
529	20231213	100300	77031610	16050	16050	16050	16050	50
530	20231213	100200	76229110	15990	15990	15990	15990	59
531	20231213	100100	75285700	15960	16010	16010	15960	1632
532	20231213	100000	49186060	16100	16100	16100	16100	0
533	20231213	095900	49186060	16100	16100	16100	16100	0
534	20231213	095800	49186060	16100	16100	16100	16100	0
535	20231213	095700	49186060	16100	16100	16100	16100	5
536	20231213	095600	49105560	16010	16010	16010	16010	0
537	20231213	095500	49105560	16010	16010	16010	16010	0
538	20231213	095400	49105560	16010	16010	16010	16010	16
539	20231213	095300	48849400	16010	16010	16010	16010	0
540	20231213	095200	48849400	16010	16010	16010	16010	0
541	20231213	095100	48849400	16010	16010	16010	16010	2
542	20231213	095000	48817380	16020	16020	16020	16020	0
543	20231213	094900	48817380	16020	16020	16020	16020	1
544	20231213	094800	48801360	16000	16000	16000	16000	0
545	20231213	094700	48801360	16000	16000	16000	16000	0
546	20231213	094600	48801360	16000	16000	16000	16000	0
547	20231213	094500	48801360	16000	16000	16000	16000	0
548	20231213	094400	48801360	16000	16000	16000	16000	0
549	20231213	094300	48801360	16000	16010	16010	16000	183
550	20231213	094200	45872730	16050	16050	16050	16050	0
551	20231213	094100	45872730	16050	16050	16050	16050	1
552	20231213	094000	45856680	16050	16050	16050	16050	0
553	20231213	093900	45856680	16050	16050	16050	16050	0
554	20231213	093800	45856680	16050	16000	16050	16000	35
555	20231213	093700	45296600	16000	16000	16000	16000	100
556	20231213	093600	43696600	16000	16010	16010	16000	3
557	20231213	093500	43648580	16010	16020	16020	16010	332
558	20231213	093400	38332060	16030	16030	16030	16030	0
559	20231213	093300	38332060	16030	16030	16030	16030	0
560	20231213	093200	38332060	16030	16030	16030	16030	8
561	20231213	093100	38203820	16020	16020	16020	16020	0
562	20231213	093000	38203820	16020	16020	16020	16020	0
563	20231213	092900	38203820	16020	16020	16020	16020	0
564	20231213	092800	38203820	16020	16030	16030	16010	129
565	20231213	092700	36137450	16030	16030	16030	16030	0
566	20231213	092600	36137450	16030	16030	16030	16030	130
567	20231213	092500	34053550	16050	16080	16080	16050	707
568	20231213	092400	22700330	16130	16130	16130	16130	1
569	20231213	092300	22684200	16070	16070	16070	16070	0
570	20231213	092200	22684200	16070	16070	16070	16070	16
571	20231213	092100	22427080	16060	16070	16070	16060	79
572	20231213	092000	21157840	16090	16090	16090	16090	0
573	20231213	091900	21157840	16090	16090	16090	16090	0
574	20231213	091800	21157840	16090	16090	16090	16090	0
575	20231213	091700	21157840	16090	16130	16130	16060	583
576	20231213	091600	11784270	16130	16130	16130	16130	14
577	20231213	091500	11558450	16110	16110	16110	16110	0
578	20231213	091400	11558450	16110	16120	16120	16110	20
579	20231213	091300	11236150	16130	16130	16130	16130	0
580	20231213	091200	11236150	16130	16130	16130	16130	1
581	20231213	091100	11220020	16110	16110	16110	16110	31
582	20231213	091000	10720610	16140	16100	16140	16100	61
583	20231213	090900	9736410	16100	16100	16100	16100	10
584	20231213	090800	9575410	16100	16090	16100	16090	30
585	20231213	090700	9092610	16100	16100	16100	16100	0
586	20231213	090600	9092610	16100	16140	16140	16100	90
587	20231213	090500	7640370	16140	16140	16140	16140	20
588	20231213	090400	7317570	16140	16140	16140	16140	5
589	20231213	090300	7236870	16070	16070	16070	16070	0
590	20231213	090200	7236870	16070	16070	16070	16070	87
591	20231213	090100	5838780	16070	16070	16070	16070	0
592	20231213	090000	5838780	16070	16110	16120	16070	363