KissMeData/007770/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184900	128175820	16160	16160	16160	16160	15
3	20231227	184800	128175820	16160	16160	16160	16160	0
4	20231227	184700	128175820	16160	16160	16160	16160	0
5	20231227	184600	128175820	16160	16160	16160	16160	0
6	20231227	184500	128175820	16160	16160	16160	16160	0
7	20231227	184400	128175820	16160	16160	16160	16160	0
8	20231227	184300	128175820	16160	16160	16160	16160	0
9	20231227	184200	128175820	16160	16160	16160	16160	0
10	20231227	184100	128175820	16160	16160	16160	16160	0
11	20231227	184000	128175820	16160	16160	16160	16160	0
12	20231227	183900	128175820	16160	16160	16160	16160	0
13	20231227	183800	128175820	16160	16160	16160	16160	0
14	20231227	183700	128175820	16160	16160	16160	16160	0
15	20231227	183600	128175820	16160	16160	16160	16160	0
16	20231227	183500	128175820	16160	16160	16160	16160	0
17	20231227	183400	128175820	16160	16160	16160	16160	0
18	20231227	183300	128175820	16160	16160	16160	16160	0
19	20231227	183200	128175820	16160	16160	16160	16160	0
20	20231227	183100	128175820	16160	16160	16160	16160	0
21	20231227	183000	128175820	16160	16160	16160	16160	0
22	20231227	182900	128175820	16160	16160	16160	16160	0
23	20231227	182800	128175820	16160	16160	16160	16160	0
24	20231227	182700	128175820	16160	16160	16160	16160	0
25	20231227	182600	128175820	16160	16160	16160	16160	0
26	20231227	182500	128175820	16160	16160	16160	16160	0
27	20231227	182400	128175820	16160	16160	16160	16160	0
28	20231227	182300	128175820	16160	16160	16160	16160	0
29	20231227	182200	128175820	16160	16160	16160	16160	0
30	20231227	182100	128175820	16160	16160	16160	16160	0
31	20231227	182000	128175820	16160	16160	16160	16160	0
32	20231227	181900	128175820	16160	16160	16160	16160	15
33	20231227	181800	128175820	16160	16160	16160	16160	0
34	20231227	181700	128175820	16160	16160	16160	16160	0
35	20231227	181600	128175820	16160	16160	16160	16160	0
36	20231227	181500	128175820	16160	16160	16160	16160	0
37	20231227	181400	128175820	16160	16160	16160	16160	0
38	20231227	181300	128175820	16160	16160	16160	16160	0
39	20231227	181200	128175820	16160	16160	16160	16160	0
40	20231227	181100	128175820	16160	16160	16160	16160	0
41	20231227	181000	128175820	16160	16160	16160	16160	0
42	20231227	180900	128175820	16160	16160	16160	16160	0
43	20231227	180800	128175820	16160	16160	16160	16160	0
44	20231227	180700	128175820	16160	16160	16160	16160	0
45	20231227	180600	128175820	16160	16160	16160	16160	0
46	20231227	180500	128175820	16160	16160	16160	16160	0
47	20231227	180400	128175820	16160	16160	16160	16160	0
48	20231227	180300	128175820	16160	16160	16160	16160	0
49	20231227	180200	128175820	16160	16160	16160	16160	0
50	20231227	180100	128175820	16160	16160	16160	16160	0
51	20231227	180000	128175820	16160	16160	16160	16160	0
52	20231227	175900	128175820	16160	16160	16160	16160	0
53	20231227	175800	128175820	16160	16160	16160	16160	0
54	20231227	175700	128175820	16160	16160	16160	16160	0
55	20231227	175600	128175820	16160	16160	16160	16160	0
56	20231227	175500	128175820	16160	16160	16160	16160	0
57	20231227	175400	128175820	16160	16160	16160	16160	0
58	20231227	175300	128175820	16160	16160	16160	16160	0
59	20231227	175200	128175820	16160	16160	16160	16160	0
60	20231227	175100	128175820	16160	16160	16160	16160	0
61	20231227	175000	128175820	16160	16160	16160	16160	0
62	20231227	174900	128175820	16160	16160	16160	16160	15
63	20231227	174800	128175820	16160	16160	16160	16160	0
64	20231227	174700	128175820	16160	16160	16160	16160	0
65	20231227	174600	128175820	16160	16160	16160	16160	0
66	20231227	174500	128175820	16160	16160	16160	16160	0
67	20231227	174400	128175820	16160	16160	16160	16160	0
68	20231227	174300	128175820	16160	16160	16160	16160	0
69	20231227	174200	128175820	16160	16160	16160	16160	0
70	20231227	174100	128175820	16160	16160	16160	16160	0
71	20231227	174000	128175820	16160	16160	16160	16160	0
72	20231227	173900	128175820	16160	16160	16160	16160	0
73	20231227	173800	128175820	16160	16160	16160	16160	0
74	20231227	173700	128175820	16160	16160	16160	16160	0
75	20231227	173600	128175820	16160	16160	16160	16160	0
76	20231227	173500	128175820	16160	16160	16160	16160	0
77	20231227	173400	128175820	16160	16160	16160	16160	0
78	20231227	173300	128175820	16160	16160	16160	16160	0
79	20231227	173200	128175820	16160	16160	16160	16160	0
80	20231227	173100	128175820	16160	16160	16160	16160	0
81	20231227	173000	128175820	16160	16160	16160	16160	0
82	20231227	172900	128175820	16160	16160	16160	16160	0
83	20231227	172800	128175820	16160	16160	16160	16160	0
84	20231227	172700	128175820	16160	16160	16160	16160	0
85	20231227	172600	128175820	16160	16160	16160	16160	0
86	20231227	172500	128175820	16160	16160	16160	16160	0
87	20231227	172400	128175820	16160	16160	16160	16160	0
88	20231227	172300	128175820	16160	16160	16160	16160	0
89	20231227	172200	128175820	16160	16160	16160	16160	0
90	20231227	172100	128175820	16160	16160	16160	16160	0
91	20231227	172000	128175820	16160	16160	16160	16160	0
92	20231227	171900	128175820	16160	16160	16160	16160	15
93	20231227	171800	128175820	16160	16160	16160	16160	0
94	20231227	171700	128175820	16160	16160	16160	16160	0
95	20231227	171600	128175820	16160	16160	16160	16160	0
96	20231227	171500	128175820	16160	16160	16160	16160	0
97	20231227	171400	128175820	16160	16160	16160	16160	0
98	20231227	171300	128175820	16160	16160	16160	16160	0
99	20231227	171200	128175820	16160	16160	16160	16160	0
100	20231227	171100	128175820	16160	16160	16160	16160	0
101	20231227	171000	128175820	16160	16160	16160	16160	0
102	20231227	170900	128175820	16160	16160	16160	16160	0
103	20231227	170800	128175820	16160	16160	16160	16160	0
104	20231227	170700	128175820	16160	16160	16160	16160	0
105	20231227	170600	128175820	16160	16160	16160	16160	0
106	20231227	170500	128175820	16160	16160	16160	16160	0
107	20231227	170400	128175820	16160	16160	16160	16160	0
108	20231227	170300	128175820	16160	16160	16160	16160	0
109	20231227	170200	128175820	16160	16160	16160	16160	0
110	20231227	170100	128175820	16160	16160	16160	16160	0
111	20231227	170000	128175820	16160	16160	16160	16160	0
112	20231227	165900	128175820	16160	16160	16160	16160	0
113	20231227	165800	128175820	16160	16160	16160	16160	0
114	20231227	165700	128175820	16160	16160	16160	16160	0
115	20231227	165600	128175820	16160	16160	16160	16160	0
116	20231227	165500	128175820	16160	16160	16160	16160	0
117	20231227	165400	128175820	16160	16160	16160	16160	0
118	20231227	165300	128175820	16160	16160	16160	16160	0
119	20231227	165200	128175820	16160	16160	16160	16160	0
120	20231227	165100	128175820	16160	16160	16160	16160	0
121	20231227	165000	128175820	16160	16160	16160	16160	0
122	20231227	164900	128175820	16160	16160	16160	16160	15
123	20231227	164800	128175820	16160	16160	16160	16160	0
124	20231227	164700	128175820	16160	16160	16160	16160	0
125	20231227	164600	128175820	16160	16160	16160	16160	0
126	20231227	164500	128175820	16160	16160	16160	16160	0
127	20231227	164400	128175820	16160	16160	16160	16160	0
128	20231227	164300	128175820	16160	16160	16160	16160	0
129	20231227	164200	128175820	16160	16160	16160	16160	0
130	20231227	164100	128175820	16160	16160	16160	16160	0
131	20231227	164000	128175820	16160	16160	16160	16160	0
132	20231227	163900	128175820	16160	16160	16160	16160	0
133	20231227	163800	128175820	16160	16160	16160	16160	0
134	20231227	163700	128175820	16160	16160	16160	16160	0
135	20231227	163600	128175820	16160	16160	16160	16160	0
136	20231227	163500	128175820	16160	16160	16160	16160	0
137	20231227	163400	128175820	16160	16160	16160	16160	0
138	20231227	163300	128175820	16160	16160	16160	16160	0
139	20231227	163200	128175820	16160	16160	16160	16160	0
140	20231227	163100	128175820	16160	16160	16160	16160	0
141	20231227	163000	128175820	16160	16160	16160	16160	0
142	20231227	162900	128175820	16160	16160	16160	16160	0
143	20231227	162800	128175820	16160	16160	16160	16160	0
144	20231227	162700	128175820	16160	16160	16160	16160	0
145	20231227	162600	128175820	16160	16160	16160	16160	0
146	20231227	162500	128175820	16160	16160	16160	16160	0
147	20231227	162400	128175820	16160	16160	16160	16160	0
148	20231227	162300	128175820	16160	16160	16160	16160	0
149	20231227	162200	128175820	16160	16160	16160	16160	0
150	20231227	162100	128175820	16160	16160	16160	16160	0
151	20231227	162000	128175820	16160	16160	16160	16160	0
152	20231227	161900	128175820	16160	16160	16160	16160	15
153	20231227	161800	128175820	16160	16160	16160	16160	0
154	20231227	161700	128175820	16160	16160	16160	16160	0
155	20231227	161600	128175820	16160	16160	16160	16160	0
156	20231227	161500	128175820	16160	16160	16160	16160	0
157	20231227	161400	128175820	16160	16160	16160	16160	0
158	20231227	161300	128175820	16160	16160	16160	16160	0
159	20231227	161200	128175820	16160	16160	16160	16160	0
160	20231227	161100	128175820	16160	16160	16160	16160	0
161	20231227	161000	128175820	16160	16160	16160	16160	0
162	20231227	160900	128175820	16160	16160	16160	16160	0
163	20231227	160800	128175820	16160	16160	16160	16160	0
164	20231227	160700	128175820	16160	16160	16160	16160	0
165	20231227	160600	128175820	16160	16160	16160	16160	0
166	20231227	160500	128175820	16160	16160	16160	16160	0
167	20231227	160400	128175820	16160	16160	16160	16160	0
168	20231227	160300	128175820	16160	16160	16160	16160	0
169	20231227	160200	128175820	16160	16160	16160	16160	0
170	20231227	160100	128175820	16160	16160	16160	16160	0
171	20231227	160000	128175820	16160	16160	16160	16160	0
172	20231227	155900	128175820	16160	16160	16160	16160	0
173	20231227	155800	128175820	16160	16160	16160	16160	0
174	20231227	155700	128175820	16160	16160	16160	16160	0
175	20231227	155600	128175820	16160	16160	16160	16160	0
176	20231227	155500	128175820	16160	16160	16160	16160	0
177	20231227	155400	128175820	16160	16160	16160	16160	0
178	20231227	155300	128175820	16160	16160	16160	16160	0
179	20231227	155200	128175820	16160	16160	16160	16160	0
180	20231227	155100	128175820	16160	16160	16160	16160	0
181	20231227	155000	128175820	16160	16160	16160	16160	0
182	20231227	154900	128175820	16160	16160	16160	16160	15
183	20231227	154800	128175820	16160	16160	16160	16160	0
184	20231227	154700	128175820	16160	16160	16160	16160	0
185	20231227	154600	128175820	16160	16160	16160	16160	0
186	20231227	154500	128175820	16160	16160	16160	16160	0
187	20231227	154400	128175820	16160	16160	16160	16160	0
188	20231227	154300	128175820	16160	16160	16160	16160	0
189	20231227	154200	128175820	16160	16160	16160	16160	0
190	20231227	154100	128175820	16160	16160	16160	16160	0
191	20231227	154000	128175820	16160	16160	16160	16160	0
192	20231227	153900	128175820	16160	16160	16160	16160	0
193	20231227	153800	128175820	16160	16160	16160	16160	0
194	20231227	153700	128175820	16160	16160	16160	16160	0
195	20231227	153600	128175820	16160	16160	16160	16160	0
196	20231227	153500	128175820	16160	16160	16160	16160	0
197	20231227	153400	128175820	16160	16160	16160	16160	0
198	20231227	153300	128175820	16160	16160	16160	16160	0
199	20231227	153200	128175820	16160	16160	16160	16160	0
200	20231227	153100	128175820	16160	16160	16160	16160	0
201	20231227	153000	128175820	16160	16160	16160	16160	15
202	20231227	152900	127933420	16170	16170	16170	16170	0
203	20231227	152800	127933420	16170	16170	16170	16170	0
204	20231227	152700	127933420	16170	16170	16170	16170	0
205	20231227	152600	127933420	16170	16170	16170	16170	0
206	20231227	152500	127933420	16170	16170	16170	16170	0
207	20231227	152400	127933420	16170	16170	16170	16170	0
208	20231227	152300	127933420	16170	16170	16170	16170	0
209	20231227	152200	127933420	16170	16170	16170	16170	0
210	20231227	152100	127933420	16170	16170	16170	16170	0
211	20231227	152000	127933420	16170	16170	16170	16170	0
212	20231227	151900	127933420	16170	16080	16170	16080	387
213	20231227	151800	121705050	16090	16090	16090	16090	0
214	20231227	151700	121705050	16090	16090	16090	16090	0
215	20231227	151600	121705050	16090	16090	16090	16090	0
216	20231227	151500	121705050	16090	16090	16090	16090	0
217	20231227	151400	121705050	16090	16090	16090	16090	0
218	20231227	151300	121705050	16090	16090	16090	16090	6
219	20231227	151200	121608510	16090	16090	16090	16090	0
220	20231227	151100	121608510	16090	16090	16090	16090	0
221	20231227	151000	121608510	16090	16090	16090	16090	0
222	20231227	150900	121608510	16090	16090	16090	16090	0
223	20231227	150800	121608510	16090	16090	16090	16090	0
224	20231227	150700	121608510	16090	16090	16090	16090	0
225	20231227	150600	121608510	16090	16090	16090	16090	2
226	20231227	150500	121576330	16080	16080	16080	16080	0
227	20231227	150400	121576330	16080	16080	16080	16080	60
228	20231227	150300	120611530	16090	16090	16090	16090	2
229	20231227	150200	120579350	16090	16090	16090	16090	2
230	20231227	150100	120547170	16090	16090	16090	16090	2
231	20231227	150000	120514990	16010	16070	16090	16010	304
232	20231227	145900	115647690	16070	16070	16070	16070	1
233	20231227	145800	115631620	16070	16070	16070	16070	0
234	20231227	145700	115631620	16070	16070	16070	16070	0
235	20231227	145600	115631620	16070	16070	16070	16070	0
236	20231227	145500	115631620	16070	16070	16070	16070	0
237	20231227	145400	115631620	16070	16060	16070	16020	69
238	20231227	145300	114525810	16060	16060	16060	16060	0
239	20231227	145200	114525810	16060	16060	16060	16060	2
240	20231227	145100	114493690	16070	16070	16070	16070	0
241	20231227	145000	114493690	16070	16070	16070	16070	0
242	20231227	144900	114493690	16070	16070	16070	16070	0
243	20231227	144800	114493690	16070	16070	16070	16070	1
244	20231227	144700	114477620	16080	16080	16080	16080	0
245	20231227	144600	114477620	16080	16080	16080	16080	2
246	20231227	144500	114445460	16010	16010	16010	16010	163
247	20231227	144400	111835830	16010	16010	16010	16010	3
248	20231227	144300	111787800	16010	16010	16010	16010	0
249	20231227	144200	111787800	16010	16030	16030	16010	220
250	20231227	144100	108265130	16020	16020	16020	16020	0
251	20231227	144000	108265130	16020	16020	16020	16020	0
252	20231227	143900	108265130	16020	16020	16020	16020	0
253	20231227	143800	108265130	16020	16070	16070	16020	150
254	20231227	143700	105860170	16060	16060	16060	16060	0
255	20231227	143600	105860170	16060	16060	16060	16060	0
256	20231227	143500	105860170	16060	16060	16060	16060	0
257	20231227	143400	105860170	16060	16060	16060	16060	0
258	20231227	143300	105860170	16060	16060	16060	16060	0
259	20231227	143200	105860170	16060	16060	16060	16060	100
260	20231227	143100	104254170	16130	16130	16130	16130	0
261	20231227	143000	104254170	16130	16130	16130	16130	1
262	20231227	142900	104238040	16130	16130	16130	16130	0
263	20231227	142800	104238040	16130	16130	16130	16130	0
264	20231227	142700	104238040	16130	16130	16130	16130	0
265	20231227	142600	104238040	16130	16130	16130	16130	0
266	20231227	142500	104238040	16130	16130	16130	16130	1
267	20231227	142400	104221910	16060	16060	16060	16060	0
268	20231227	142300	104221910	16060	16060	16060	16060	0
269	20231227	142200	104221910	16060	16060	16060	16060	0
270	20231227	142100	104221910	16060	16060	16060	16060	0
271	20231227	142000	104221910	16060	16060	16060	16060	0
272	20231227	141900	104221910	16060	16060	16060	16060	68
273	20231227	141800	103129830	16050	16050	16050	16050	0
274	20231227	141700	103129830	16050	16050	16050	16050	0
275	20231227	141600	103129830	16050	16050	16050	16050	0
276	20231227	141500	103129830	16050	16050	16050	16050	0
277	20231227	141400	103129830	16050	16050	16050	16050	0
278	20231227	141300	103129830	16050	16050	16050	16050	0
279	20231227	141200	103129830	16050	16050	16050	16050	0
280	20231227	141100	103129830	16050	16050	16050	16050	0
281	20231227	141000	103129830	16050	16050	16050	16050	0
282	20231227	140900	103129830	16050	16050	16050	16050	0
283	20231227	140800	103129830	16050	16050	16050	16050	0
284	20231227	140700	103129830	16050	16050	16050	16050	0
285	20231227	140600	103129830	16050	16050	16050	16050	0
286	20231227	140500	103129830	16050	16050	16050	16050	0
287	20231227	140400	103129830	16050	16050	16050	16050	0
288	20231227	140300	103129830	16050	16050	16050	16050	0
289	20231227	140200	103129830	16050	16050	16050	16050	0
290	20231227	140100	103129830	16050	16080	16080	16050	16
291	20231227	140000	102872780	16090	16090	16090	16090	0
292	20231227	135900	102872780	16090	16090	16090	16090	0
293	20231227	135800	102872780	16090	16090	16090	16090	0
294	20231227	135700	102872780	16090	16090	16090	16090	0
295	20231227	135600	102872780	16090	16090	16090	16090	0
296	20231227	135500	102872780	16090	16090	16090	16090	0
297	20231227	135400	102872780	16090	16090	16090	16090	0
298	20231227	135300	102872780	16090	16090	16090	16090	0
299	20231227	135200	102872780	16090	16090	16090	16090	0
300	20231227	135100	102872780	16090	16090	16090	16090	23
301	20231227	135000	102502710	16090	16090	16090	16090	0
302	20231227	134900	102502710	16090	16080	16090	16080	78
303	20231227	134800	101248190	16090	16090	16090	16090	63
304	20231227	134700	100234520	16100	16110	16110	16100	12
305	20231227	134600	100041300	16110	16140	16140	16110	117
306	20231227	134500	98155920	16200	16200	16200	16200	0
307	20231227	134400	98155920	16200	16200	16200	16200	0
308	20231227	134300	98155920	16200	16200	16200	16200	38
309	20231227	134200	97540320	16220	16220	16220	16220	0
310	20231227	134100	97540320	16220	16220	16220	16220	0
311	20231227	134000	97540320	16220	16220	16220	16220	0
312	20231227	133900	97540320	16220	16220	16220	16220	0
313	20231227	133800	97540320	16220	16220	16220	16220	0
314	20231227	133700	97540320	16220	16220	16220	16220	0
315	20231227	133600	97540320	16220	16220	16220	16220	0
316	20231227	133500	97540320	16220	16220	16220	16220	0
317	20231227	133400	97540320	16220	16220	16220	16220	0
318	20231227	133300	97540320	16220	16220	16220	16220	0
319	20231227	133200	97540320	16220	16220	16220	16220	0
320	20231227	133100	97540320	16220	16220	16220	16220	0
321	20231227	133000	97540320	16220	16220	16220	16220	0
322	20231227	132900	97540320	16220	16220	16220	16220	0
323	20231227	132800	97540320	16220	16220	16220	16220	121
324	20231227	132700	95577700	16220	16200	16220	16200	207
325	20231227	132600	92221490	16210	16180	16210	16180	291
326	20231227	132500	87507820	16210	16200	16210	16200	5
327	20231227	132400	87426800	16200	16200	16200	16200	0
328	20231227	132300	87426800	16200	16150	16200	16150	121
329	20231227	132200	85469570	16170	16170	16170	16170	0
330	20231227	132100	85469570	16170	16170	16170	16170	0
331	20231227	132000	85469570	16170	16170	16170	16170	0
332	20231227	131900	85469570	16170	16170	16170	16170	0
333	20231227	131800	85469570	16170	16170	16170	16170	0
334	20231227	131700	85469570	16170	16170	16170	16170	0
335	20231227	131600	85469570	16170	16170	16170	16170	0
336	20231227	131500	85469570	16170	16170	16170	16170	0
337	20231227	131400	85469570	16170	16170	16170	16170	9
338	20231227	131300	85324040	16170	16170	16170	16170	0
339	20231227	131200	85324040	16170	16170	16170	16170	0
340	20231227	131100	85324040	16170	16170	16170	16170	0
341	20231227	131000	85324040	16170	16170	16170	16170	0
342	20231227	130900	85324040	16170	16170	16170	16170	6
343	20231227	130800	85227020	16170	16170	16170	16170	0
344	20231227	130700	85227020	16170	16160	16170	16160	21
345	20231227	130600	84887630	16170	16170	16170	16170	0
346	20231227	130500	84887630	16170	16170	16170	16170	0
347	20231227	130400	84887630	16170	16170	16170	16170	0
348	20231227	130300	84887630	16170	16170	16170	16170	0
349	20231227	130200	84887630	16170	16170	16170	16170	0
350	20231227	130100	84887630	16170	16170	16170	16170	1
351	20231227	130000	84871460	16170	16170	16170	16170	0
352	20231227	125900	84871460	16170	16110	16170	16110	268
353	20231227	125800	80544250	16100	16040	16100	16040	622
354	20231227	125700	70554960	16010	16010	16010	16010	0
355	20231227	125600	70554960	16010	16010	16010	16010	0
356	20231227	125500	70554960	16010	16010	16010	16010	0
357	20231227	125400	70554960	16010	16010	16010	16010	0
358	20231227	125300	70554960	16010	16020	16020	16010	550
359	20231227	125200	61745160	16060	16060	16060	16060	0
360	20231227	125100	61745160	16060	16060	16060	16060	0
361	20231227	125000	61745160	16060	16060	16060	16060	0
362	20231227	124900	61745160	16060	16060	16060	16060	0
363	20231227	124800	61745160	16060	16060	16060	16060	0
364	20231227	124700	61745160	16060	16060	16060	16060	0
365	20231227	124600	61745160	16060	16060	16060	16060	0
366	20231227	124500	61745160	16060	16060	16060	16060	1
367	20231227	124400	61729100	16060	16060	16060	16060	0
368	20231227	124300	61729100	16060	16060	16060	16060	0
369	20231227	124200	61729100	16060	16060	16060	16060	0
370	20231227	124100	61729100	16060	16060	16060	16060	45
371	20231227	124000	61006400	16060	16060	16060	16060	0
372	20231227	123900	61006400	16060	16060	16060	16060	0
373	20231227	123800	61006400	16060	16060	16060	16060	3
374	20231227	123700	60958220	16060	16050	16060	16050	91
375	20231227	123600	59497000	16020	16020	16020	16020	0
376	20231227	123500	59497000	16020	16020	16020	16020	0
377	20231227	123400	59497000	16020	16020	16020	16020	0
378	20231227	123300	59497000	16020	16020	16020	16020	0
379	20231227	123200	59497000	16020	16020	16020	16020	0
380	20231227	123100	59497000	16020	16020	16020	16020	0
381	20231227	123000	59497000	16020	16020	16020	16020	0
382	20231227	122900	59497000	16020	16020	16020	16020	0
383	20231227	122800	59497000	16020	16020	16020	16020	0
384	20231227	122700	59497000	16020	16020	16020	16020	0
385	20231227	122600	59497000	16020	16020	16020	16020	0
386	20231227	122500	59497000	16020	16020	16020	16020	0
387	20231227	122400	59497000	16020	16020	16020	16020	0
388	20231227	122300	59497000	16020	16020	16020	16020	0
389	20231227	122200	59497000	16020	16020	16020	16020	0
390	20231227	122100	59497000	16020	16020	16020	16020	0
391	20231227	122000	59497000	16020	16020	16020	16020	0
392	20231227	121900	59497000	16020	16020	16020	16020	0
393	20231227	121800	59497000	16020	16020	16020	16020	0
394	20231227	121700	59497000	16020	16020	16020	16020	0
395	20231227	121600	59497000	16020	16020	16020	16020	0
396	20231227	121500	59497000	16020	16020	16020	16020	0
397	20231227	121400	59497000	16020	16020	16020	16020	0
398	20231227	121300	59497000	16020	16020	16020	16020	0
399	20231227	121200	59497000	16020	16020	16020	16020	0
400	20231227	121100	59497000	16020	16020	16020	16020	0
401	20231227	121000	59497000	16020	16020	16020	16020	0
402	20231227	120900	59497000	16020	16020	16020	16020	0
403	20231227	120800	59497000	16020	16020	16020	16020	0
404	20231227	120700	59497000	16020	16020	16020	16020	0
405	20231227	120600	59497000	16020	16020	16020	16020	0
406	20231227	120500	59497000	16020	16020	16020	16020	0
407	20231227	120400	59497000	16020	16020	16020	16020	0
408	20231227	120300	59497000	16020	16020	16020	16020	0
409	20231227	120200	59497000	16020	16020	16020	16020	1
410	20231227	120100	59480980	16020	16020	16020	16020	0
411	20231227	120000	59480980	16020	16020	16020	16020	0
412	20231227	115900	59480980	16020	16020	16020	16020	0
413	20231227	115800	59480980	16020	16020	16020	16020	0
414	20231227	115700	59480980	16020	16030	16030	16020	6
415	20231227	115600	59384850	16040	16040	16040	16040	1
416	20231227	115500	59368810	16070	16070	16070	16070	0
417	20231227	115400	59368810	16070	16070	16070	16070	0
418	20231227	115300	59368810	16070	16070	16070	16070	0
419	20231227	115200	59368810	16070	16070	16070	16070	0
420	20231227	115100	59368810	16070	16060	16070	16060	2
421	20231227	115000	59336680	16060	16060	16060	16060	4
422	20231227	114900	59272440	16060	16060	16060	16060	2
423	20231227	114800	59240320	16070	16070	16070	16070	0
424	20231227	114700	59240320	16070	16070	16070	16070	0
425	20231227	114600	59240320	16070	16070	16070	16070	0
426	20231227	114500	59240320	16070	16070	16070	16070	0
427	20231227	114400	59240320	16070	16070	16070	16070	0
428	20231227	114300	59240320	16070	16070	16070	16070	0
429	20231227	114200	59240320	16070	16070	16070	16070	0
430	20231227	114100	59240320	16070	16070	16070	16070	0
431	20231227	114000	59240320	16070	16070	16070	16070	0
432	20231227	113900	59240320	16070	16070	16070	16070	18
433	20231227	113800	58951060	16070	16070	16070	16070	6
434	20231227	113700	58854640	16050	16050	16050	16050	50
435	20231227	113600	58052140	16050	16040	16050	16040	27
436	20231227	113500	57619050	16040	16040	16040	16040	0
437	20231227	113400	57619050	16040	16040	16040	16040	0
438	20231227	113300	57619050	16040	16030	16040	16030	13
439	20231227	113200	57410560	16020	16020	16020	16020	0
440	20231227	113100	57410560	16020	16020	16020	16020	0
441	20231227	113000	57410560	16020	16020	16020	16020	0
442	20231227	112900	57410560	16020	16020	16020	16020	3
443	20231227	112800	57362500	16020	16020	16020	16020	0
444	20231227	112700	57362500	16020	16020	16020	16020	0
445	20231227	112600	57362500	16020	16020	16020	16020	0
446	20231227	112500	57362500	16020	16020	16020	16020	0
447	20231227	112400	57362500	16020	16020	16020	16020	0
448	20231227	112300	57362500	16020	16020	16020	16020	1
449	20231227	112200	57346480	16020	16020	16020	16020	0
450	20231227	112100	57346480	16020	16020	16020	16020	0
451	20231227	112000	57346480	16020	16020	16020	16020	1
452	20231227	111900	57330460	16030	16030	16030	16030	1
453	20231227	111800	57314430	16030	16030	16030	16030	0
454	20231227	111700	57314430	16030	16030	16030	16030	0
455	20231227	111600	57314430	16030	16030	16030	16030	4
456	20231227	111500	57250310	16030	16030	16030	16030	0
457	20231227	111400	57250310	16030	16030	16030	16030	65
458	20231227	111300	56208360	16020	16020	16020	16020	0
459	20231227	111200	56208360	16020	16020	16020	16020	0
460	20231227	111100	56208360	16020	16020	16020	16020	0
461	20231227	111000	56208360	16020	16020	16020	16020	0
462	20231227	110900	56208360	16020	16020	16020	16020	0
463	20231227	110800	56208360	16020	16020	16020	16020	0
464	20231227	110700	56208360	16020	16000	16020	16000	111
465	20231227	110600	54431860	15990	15990	15990	15990	43
466	20231227	110500	53744290	15990	15990	15990	15990	0
467	20231227	110400	53744290	15990	15990	15990	15990	90
468	20231227	110300	52305190	15970	15970	15970	15970	0
469	20231227	110200	52305190	15970	15970	15970	15970	0
470	20231227	110100	52305190	15970	15970	15970	15970	0
471	20231227	110000	52305190	15970	15970	15970	15970	0
472	20231227	105900	52305190	15970	15970	15970	15970	1
473	20231227	105800	52289220	15990	15990	15990	15990	0
474	20231227	105700	52289220	15990	15990	15990	15990	0
475	20231227	105600	52289220	15990	15990	15990	15990	0
476	20231227	105500	52289220	15990	15990	15990	15990	0
477	20231227	105400	52289220	15990	15990	15990	15990	0
478	20231227	105300	52289220	15990	15990	15990	15990	0
479	20231227	105200	52289220	15990	15990	15990	15990	0
480	20231227	105100	52289220	15990	15990	15990	15990	0
481	20231227	105000	52289220	15990	15990	15990	15990	0
482	20231227	104900	52289220	15990	15990	15990	15990	0
483	20231227	104800	52289220	15990	15990	15990	15990	0
484	20231227	104700	52289220	15990	15990	15990	15990	0
485	20231227	104600	52289220	15990	15990	15990	15990	0
486	20231227	104500	52289220	15990	15990	15990	15990	0
487	20231227	104400	52289220	15990	15990	15990	15990	0
488	20231227	104300	52289220	15990	15990	15990	15990	0
489	20231227	104200	52289220	15990	15990	15990	15990	0
490	20231227	104100	52289220	15990	15990	15990	15990	0
491	20231227	104000	52289220	15990	15990	15990	15990	0
492	20231227	103900	52289220	15990	15990	15990	15990	0
493	20231227	103800	52289220	15990	15990	15990	15990	0
494	20231227	103700	52289220	15990	15990	15990	15990	130
495	20231227	103600	50210520	15960	15960	15960	15960	5
496	20231227	103500	50130720	15960	15960	15960	15960	0
497	20231227	103400	50130720	15960	15960	15960	15960	0
498	20231227	103300	50130720	15960	15960	15960	15960	0
499	20231227	103200	50130720	15960	15960	15960	15960	0
500	20231227	103100	50130720	15960	15960	15960	15960	0
501	20231227	103000	50130720	15960	15960	15960	15960	50
502	20231227	102900	49332720	15960	15960	15960	15960	0
503	20231227	102800	49332720	15960	15960	15960	15960	0
504	20231227	102700	49332720	15960	15960	15960	15960	0
505	20231227	102600	49332720	15960	15960	15960	15960	0
506	20231227	102500	49332720	15960	15960	15960	15960	24
507	20231227	102400	48949680	15950	15950	15950	15950	0
508	20231227	102300	48949680	15950	15950	15950	15950	50
509	20231227	102200	48152180	15950	15950	15950	15950	0
510	20231227	102100	48152180	15950	15950	15950	15950	0
511	20231227	102000	48152180	15950	15950	15950	15950	0
512	20231227	101900	48152180	15950	15950	15950	15950	5
513	20231227	101800	48072430	15950	15960	15960	15950	7
514	20231227	101700	47960720	15960	15960	15960	15960	5
515	20231227	101600	47880920	15960	15960	15960	15960	29
516	20231227	101500	47418080	15960	15960	15960	15960	2
517	20231227	101400	47386160	15950	15950	15950	15950	138
518	20231227	101300	45185060	15950	15950	15950	15950	36
519	20231227	101200	44610860	15960	15960	15960	15960	50
520	20231227	101100	43812860	15960	15960	15960	15960	20
521	20231227	101000	43493660	15960	15960	15960	15960	0
522	20231227	100900	43493660	15960	15960	15960	15960	0
523	20231227	100800	43493660	15960	15950	15960	15950	40
524	20231227	100700	42855560	15960	15960	15960	15960	10
525	20231227	100600	42695960	15950	15950	15950	15950	0
526	20231227	100500	42695960	15950	15950	15950	15950	0
527	20231227	100400	42695960	15950	15950	15950	15950	0
528	20231227	100300	42695960	15950	15950	15950	15950	0
529	20231227	100200	42695960	15950	15950	15950	15950	0
530	20231227	100100	42695960	15950	15950	15950	15950	0
531	20231227	100000	42695960	15950	15950	15950	15950	0
532	20231227	095900	42695960	15950	15950	15950	15950	0
533	20231227	095800	42695960	15950	15950	15950	15950	0
534	20231227	095700	42695960	15950	15950	15950	15950	0
535	20231227	095600	42695960	15950	15950	15950	15950	8
536	20231227	095500	42568360	15950	15950	15950	15950	3
537	20231227	095400	42520510	16000	16000	16000	16000	0
538	20231227	095300	42520510	16000	16000	16000	16000	1
539	20231227	095200	42504510	16000	16000	16000	16000	0
540	20231227	095100	42504510	16000	16000	16000	16000	2
541	20231227	095000	42472510	16000	16000	16000	16000	0
542	20231227	094900	42472510	16000	16000	16000	16000	35
543	20231227	094800	41912510	15950	15950	15950	15950	0
544	20231227	094700	41912510	15950	15950	15950	15950	100
545	20231227	094600	40317510	15950	15950	15950	15950	0
546	20231227	094500	40317510	15950	15950	15950	15950	0
547	20231227	094400	40317510	15950	15950	15950	15950	0
548	20231227	094300	40317510	15950	15950	15950	15950	0
549	20231227	094200	40317510	15950	15950	15950	15950	66
550	20231227	094100	39264810	15950	15950	15950	15950	0
551	20231227	094000	39264810	15950	16000	16010	15950	41
552	20231227	093900	38610260	16010	16000	16010	16000	170
553	20231227	093800	35890240	16000	16010	16010	16000	133
554	20231227	093700	33761890	16010	16020	16020	16010	4
555	20231227	093600	33697820	16020	16020	16020	16020	2
556	20231227	093500	33665780	15950	15950	15950	15950	0
557	20231227	093400	33665780	15950	15950	15950	15950	0
558	20231227	093300	33665780	15950	15950	15950	15950	0
559	20231227	093200	33665780	15950	15950	15950	15950	22
560	20231227	093100	33314880	15940	15940	15940	15940	0
561	20231227	093000	33314880	15940	15940	15940	15940	0
562	20231227	092900	33314880	15940	15940	15940	15940	0
563	20231227	092800	33314880	15940	15940	15940	15940	1
564	20231227	092700	33298940	15910	15910	15910	15910	0
565	20231227	092600	33298940	15910	15910	15910	15910	0
566	20231227	092500	33298940	15910	15910	15910	15910	0
567	20231227	092400	33298940	15910	15920	15920	15910	62
568	20231227	092300	32312410	16070	16070	16070	16070	0
569	20231227	092200	32312410	16070	16070	16070	16070	0
570	20231227	092100	32312410	16070	16070	16070	16070	0
571	20231227	092000	32312410	16070	16070	16070	16070	0
572	20231227	091900	32312410	16070	16070	16070	16070	0
573	20231227	091800	32312410	16070	16070	16070	16070	21
574	20231227	091700	31974940	16070	16050	16070	16050	13
575	20231227	091600	31766160	16040	16040	16040	16040	0
576	20231227	091500	31766160	16040	16040	16040	16040	0
577	20231227	091400	31766160	16040	16040	16040	16040	1
578	20231227	091300	31750120	16040	16040	16040	16040	1
579	20231227	091200	31734080	16120	16120	16120	16120	0
580	20231227	091100	31734080	16120	16120	16120	16120	0
581	20231227	091000	31734080	16120	16120	16120	16120	0
582	20231227	090900	31734080	16120	16120	16120	16120	0
583	20231227	090800	31734080	16120	16120	16120	16120	20
584	20231227	090700	31411680	16140	16140	16140	16140	0
585	20231227	090600	31411680	16140	16140	16140	16140	0
586	20231227	090500	31411680	16140	16140	16140	16140	0
587	20231227	090400	31411680	16140	16140	16140	16140	15
588	20231227	090300	31169580	16140	16120	16140	16120	40
589	20231227	090200	30524290	16170	16170	16170	16170	0
590	20231227	090100	30524290	16170	16030	16170	16030	292
591	20231227	090000	25821650	16050	15850	16050	15850	1629