KissMeData/007770/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184900	118700360	16130	16130	16130	16130	140
3	20231218	184800	118700360	16130	16130	16130	16130	0
4	20231218	184700	118700360	16130	16130	16130	16130	0
5	20231218	184600	118700360	16130	16130	16130	16130	0
6	20231218	184500	118700360	16130	16130	16130	16130	0
7	20231218	184400	118700360	16130	16130	16130	16130	0
8	20231218	184300	118700360	16130	16130	16130	16130	0
9	20231218	184200	118700360	16130	16130	16130	16130	0
10	20231218	184100	118700360	16130	16130	16130	16130	0
11	20231218	184000	118700360	16130	16130	16130	16130	0
12	20231218	183900	118700360	16130	16130	16130	16130	0
13	20231218	183800	118700360	16130	16130	16130	16130	0
14	20231218	183700	118700360	16130	16130	16130	16130	0
15	20231218	183600	118700360	16130	16130	16130	16130	0
16	20231218	183500	118700360	16130	16130	16130	16130	0
17	20231218	183400	118700360	16130	16130	16130	16130	0
18	20231218	183300	118700360	16130	16130	16130	16130	0
19	20231218	183200	118700360	16130	16130	16130	16130	0
20	20231218	183100	118700360	16130	16130	16130	16130	0
21	20231218	183000	118700360	16130	16130	16130	16130	0
22	20231218	182900	118700360	16130	16130	16130	16130	0
23	20231218	182800	118700360	16130	16130	16130	16130	0
24	20231218	182700	118700360	16130	16130	16130	16130	0
25	20231218	182600	118700360	16130	16130	16130	16130	0
26	20231218	182500	118700360	16130	16130	16130	16130	0
27	20231218	182400	118700360	16130	16130	16130	16130	0
28	20231218	182300	118700360	16130	16130	16130	16130	0
29	20231218	182200	118700360	16130	16130	16130	16130	0
30	20231218	182100	118700360	16130	16130	16130	16130	0
31	20231218	182000	118700360	16130	16130	16130	16130	0
32	20231218	181900	118700360	16130	16130	16130	16130	140
33	20231218	181800	118700360	16130	16130	16130	16130	0
34	20231218	181700	118700360	16130	16130	16130	16130	0
35	20231218	181600	118700360	16130	16130	16130	16130	0
36	20231218	181500	118700360	16130	16130	16130	16130	0
37	20231218	181400	118700360	16130	16130	16130	16130	0
38	20231218	181300	118700360	16130	16130	16130	16130	0
39	20231218	181200	118700360	16130	16130	16130	16130	0
40	20231218	181100	118700360	16130	16130	16130	16130	0
41	20231218	181000	118700360	16130	16130	16130	16130	0
42	20231218	180900	118700360	16130	16130	16130	16130	0
43	20231218	180800	118700360	16130	16130	16130	16130	0
44	20231218	180700	118700360	16130	16130	16130	16130	0
45	20231218	180600	118700360	16130	16130	16130	16130	0
46	20231218	180500	118700360	16130	16130	16130	16130	0
47	20231218	180400	118700360	16130	16130	16130	16130	0
48	20231218	180300	118700360	16130	16130	16130	16130	0
49	20231218	180200	118700360	16130	16130	16130	16130	0
50	20231218	180100	118700360	16130	16130	16130	16130	0
51	20231218	180000	118700360	16130	16130	16130	16130	0
52	20231218	175900	118700360	16130	16130	16130	16130	0
53	20231218	175800	118700360	16130	16130	16130	16130	0
54	20231218	175700	118700360	16130	16130	16130	16130	0
55	20231218	175600	118700360	16130	16130	16130	16130	0
56	20231218	175500	118700360	16130	16130	16130	16130	0
57	20231218	175400	118700360	16130	16130	16130	16130	0
58	20231218	175300	118700360	16130	16130	16130	16130	0
59	20231218	175200	118700360	16130	16130	16130	16130	0
60	20231218	175100	118700360	16130	16130	16130	16130	0
61	20231218	175000	118700360	16130	16130	16130	16130	0
62	20231218	174900	118700360	16130	16130	16130	16130	140
63	20231218	174800	118700360	16130	16130	16130	16130	0
64	20231218	174700	118700360	16130	16130	16130	16130	0
65	20231218	174600	118700360	16130	16130	16130	16130	0
66	20231218	174500	118700360	16130	16130	16130	16130	0
67	20231218	174400	118700360	16130	16130	16130	16130	0
68	20231218	174300	118700360	16130	16130	16130	16130	0
69	20231218	174200	118700360	16130	16130	16130	16130	0
70	20231218	174100	118700360	16130	16130	16130	16130	0
71	20231218	174000	118700360	16130	16130	16130	16130	0
72	20231218	173900	118700360	16130	16130	16130	16130	0
73	20231218	173800	118700360	16130	16130	16130	16130	0
74	20231218	173700	118700360	16130	16130	16130	16130	0
75	20231218	173600	118700360	16130	16130	16130	16130	0
76	20231218	173500	118700360	16130	16130	16130	16130	0
77	20231218	173400	118700360	16130	16130	16130	16130	0
78	20231218	173300	118700360	16130	16130	16130	16130	0
79	20231218	173200	118700360	16130	16130	16130	16130	0
80	20231218	173100	118700360	16130	16130	16130	16130	0
81	20231218	173000	118700360	16130	16130	16130	16130	0
82	20231218	172900	118700360	16130	16130	16130	16130	0
83	20231218	172800	118700360	16130	16130	16130	16130	0
84	20231218	172700	118700360	16130	16130	16130	16130	0
85	20231218	172600	118700360	16130	16130	16130	16130	0
86	20231218	172500	118700360	16130	16130	16130	16130	0
87	20231218	172400	118700360	16130	16130	16130	16130	0
88	20231218	172300	118700360	16130	16130	16130	16130	0
89	20231218	172200	118700360	16130	16130	16130	16130	0
90	20231218	172100	118700360	16130	16130	16130	16130	0
91	20231218	172000	118700360	16130	16130	16130	16130	0
92	20231218	171900	118700360	16130	16130	16130	16130	140
93	20231218	171800	118700360	16130	16130	16130	16130	0
94	20231218	171700	118700360	16130	16130	16130	16130	0
95	20231218	171600	118700360	16130	16130	16130	16130	0
96	20231218	171500	118700360	16130	16130	16130	16130	0
97	20231218	171400	118700360	16130	16130	16130	16130	0
98	20231218	171300	118700360	16130	16130	16130	16130	0
99	20231218	171200	118700360	16130	16130	16130	16130	0
100	20231218	171100	118700360	16130	16130	16130	16130	0
101	20231218	171000	118700360	16130	16130	16130	16130	0
102	20231218	170900	118700360	16130	16130	16130	16130	0
103	20231218	170800	118700360	16130	16130	16130	16130	0
104	20231218	170700	118700360	16130	16130	16130	16130	0
105	20231218	170600	118700360	16130	16130	16130	16130	0
106	20231218	170500	118700360	16130	16130	16130	16130	0
107	20231218	170400	118700360	16130	16130	16130	16130	0
108	20231218	170300	118700360	16130	16130	16130	16130	0
109	20231218	170200	118700360	16130	16130	16130	16130	0
110	20231218	170100	118700360	16130	16130	16130	16130	0
111	20231218	170000	118700360	16130	16130	16130	16130	0
112	20231218	165900	118700360	16130	16130	16130	16130	0
113	20231218	165800	118700360	16130	16130	16130	16130	0
114	20231218	165700	118700360	16130	16130	16130	16130	0
115	20231218	165600	118700360	16130	16130	16130	16130	0
116	20231218	165500	118700360	16130	16130	16130	16130	0
117	20231218	165400	118700360	16130	16130	16130	16130	0
118	20231218	165300	118700360	16130	16130	16130	16130	0
119	20231218	165200	118700360	16130	16130	16130	16130	0
120	20231218	165100	118700360	16130	16130	16130	16130	0
121	20231218	165000	118700360	16130	16130	16130	16130	0
122	20231218	164900	118700360	16130	16130	16130	16130	140
123	20231218	164800	118700360	16130	16130	16130	16130	0
124	20231218	164700	118700360	16130	16130	16130	16130	0
125	20231218	164600	118700360	16130	16130	16130	16130	0
126	20231218	164500	118700360	16130	16130	16130	16130	0
127	20231218	164400	118700360	16130	16130	16130	16130	0
128	20231218	164300	118700360	16130	16130	16130	16130	0
129	20231218	164200	118700360	16130	16130	16130	16130	0
130	20231218	164100	118700360	16130	16130	16130	16130	0
131	20231218	164000	118700360	16130	16130	16130	16130	0
132	20231218	163900	118700360	16130	16130	16130	16130	0
133	20231218	163800	118700360	16130	16130	16130	16130	0
134	20231218	163700	118700360	16130	16130	16130	16130	0
135	20231218	163600	118700360	16130	16130	16130	16130	0
136	20231218	163500	118700360	16130	16130	16130	16130	0
137	20231218	163400	118700360	16130	16130	16130	16130	0
138	20231218	163300	118700360	16130	16130	16130	16130	0
139	20231218	163200	118700360	16130	16130	16130	16130	0
140	20231218	163100	118700360	16130	16130	16130	16130	0
141	20231218	163000	118700360	16130	16130	16130	16130	0
142	20231218	162900	118700360	16130	16130	16130	16130	0
143	20231218	162800	118700360	16130	16130	16130	16130	0
144	20231218	162700	118700360	16130	16130	16130	16130	0
145	20231218	162600	118700360	16130	16130	16130	16130	0
146	20231218	162500	118700360	16130	16130	16130	16130	0
147	20231218	162400	118700360	16130	16130	16130	16130	0
148	20231218	162300	118700360	16130	16130	16130	16130	0
149	20231218	162200	118700360	16130	16130	16130	16130	0
150	20231218	162100	118700360	16130	16130	16130	16130	0
151	20231218	162000	118700360	16130	16130	16130	16130	0
152	20231218	161900	118700360	16130	16130	16130	16130	140
153	20231218	161800	118700360	16130	16130	16130	16130	0
154	20231218	161700	118700360	16130	16130	16130	16130	0
155	20231218	161600	118700360	16130	16130	16130	16130	0
156	20231218	161500	118700360	16130	16130	16130	16130	0
157	20231218	161400	118700360	16130	16130	16130	16130	0
158	20231218	161300	118700360	16130	16130	16130	16130	0
159	20231218	161200	118700360	16130	16130	16130	16130	0
160	20231218	161100	118700360	16130	16130	16130	16130	0
161	20231218	161000	118700360	16130	16130	16130	16130	0
162	20231218	160900	118700360	16130	16130	16130	16130	0
163	20231218	160800	118700360	16130	16130	16130	16130	0
164	20231218	160700	118700360	16130	16130	16130	16130	0
165	20231218	160600	118700360	16130	16130	16130	16130	0
166	20231218	160500	118700360	16130	16130	16130	16130	0
167	20231218	160400	118700360	16130	16130	16130	16130	0
168	20231218	160300	118700360	16130	16130	16130	16130	0
169	20231218	160200	118700360	16130	16130	16130	16130	0
170	20231218	160100	118700360	16130	16130	16130	16130	0
171	20231218	160000	118700360	16130	16130	16130	16130	0
172	20231218	155900	118700360	16130	16130	16130	16130	0
173	20231218	155800	118700360	16130	16130	16130	16130	0
174	20231218	155700	118700360	16130	16130	16130	16130	0
175	20231218	155600	118700360	16130	16130	16130	16130	0
176	20231218	155500	118700360	16130	16130	16130	16130	0
177	20231218	155400	118700360	16130	16130	16130	16130	0
178	20231218	155300	118700360	16130	16130	16130	16130	0
179	20231218	155200	118700360	16130	16130	16130	16130	0
180	20231218	155100	118700360	16130	16130	16130	16130	0
181	20231218	155000	118700360	16130	16130	16130	16130	0
182	20231218	154900	118700360	16130	16130	16130	16130	140
183	20231218	154800	118700360	16130	16130	16130	16130	0
184	20231218	154700	118700360	16130	16130	16130	16130	0
185	20231218	154600	118700360	16130	16130	16130	16130	0
186	20231218	154500	118700360	16130	16130	16130	16130	0
187	20231218	154400	118700360	16130	16130	16130	16130	0
188	20231218	154300	118700360	16130	16130	16130	16130	0
189	20231218	154200	118700360	16130	16130	16130	16130	0
190	20231218	154100	118700360	16130	16130	16130	16130	0
191	20231218	154000	118700360	16130	16130	16130	16130	0
192	20231218	153900	118700360	16130	16130	16130	16130	0
193	20231218	153800	118700360	16130	16130	16130	16130	0
194	20231218	153700	118700360	16130	16130	16130	16130	0
195	20231218	153600	118700360	16130	16130	16130	16130	0
196	20231218	153500	118700360	16130	16130	16130	16130	0
197	20231218	153400	118700360	16130	16130	16130	16130	0
198	20231218	153300	118700360	16130	16130	16130	16130	0
199	20231218	153200	118700360	16130	16130	16130	16130	0
200	20231218	153100	118700360	16130	16130	16130	16130	0
201	20231218	153000	118700360	16130	16130	16130	16130	140
202	20231218	152900	116442160	16140	16140	16140	16140	0
203	20231218	152800	116442160	16140	16140	16140	16140	0
204	20231218	152700	116442160	16140	16140	16140	16140	0
205	20231218	152600	116442160	16140	16140	16140	16140	0
206	20231218	152500	116442160	16140	16140	16140	16140	0
207	20231218	152400	116442160	16140	16140	16140	16140	0
208	20231218	152300	116442160	16140	16140	16140	16140	0
209	20231218	152200	116442160	16140	16140	16140	16140	0
210	20231218	152100	116442160	16140	16140	16140	16140	0
211	20231218	152000	116442160	16140	16140	16140	16140	0
212	20231218	151900	116442160	16140	16140	16140	16140	0
213	20231218	151800	116442160	16140	16140	16140	16140	0
214	20231218	151700	116442160	16140	16120	16140	16120	244
215	20231218	151600	112506710	16120	16120	16120	16120	1
216	20231218	151500	112490590	16130	16120	16130	16120	64
217	20231218	151400	111458900	16120	16120	16120	16120	8
218	20231218	151300	111329940	16120	16120	16120	16120	0
219	20231218	151200	111329940	16120	16120	16130	16120	10
220	20231218	151100	111168690	16130	16130	16130	16130	0
221	20231218	151000	111168690	16130	16130	16130	16130	0
222	20231218	150900	111168690	16130	16130	16130	16130	0
223	20231218	150800	111168690	16130	16130	16130	16130	0
224	20231218	150700	111168690	16130	16130	16140	16130	11
225	20231218	150600	110991250	16130	16100	16140	16090	1616
226	20231218	150500	84974490	16090	16050	16090	16050	734
227	20231218	150400	73181380	16040	16040	16040	16040	0
228	20231218	150300	73181380	16040	16040	16040	16040	0
229	20231218	150200	73181380	16040	16040	16040	16040	9
230	20231218	150100	73037020	16030	16030	16030	16030	298
231	20231218	150000	68260080	16030	16030	16030	16030	0
232	20231218	145900	68260080	16030	16030	16030	16030	1
233	20231218	145800	68244050	16040	16040	16040	16040	0
234	20231218	145700	68244050	16040	16040	16040	16040	2
235	20231218	145600	68211970	16030	16030	16030	16030	0
236	20231218	145500	68211970	16030	16030	16030	16030	0
237	20231218	145400	68211970	16030	16030	16030	16030	0
238	20231218	145300	68211970	16030	16030	16030	16030	150
239	20231218	145200	65807470	16040	16040	16040	16040	85
240	20231218	145100	64444070	16040	16030	16040	16020	14
241	20231218	145000	64219660	16040	16040	16040	16040	14
242	20231218	144900	63995100	16050	16050	16050	16050	0
243	20231218	144800	63995100	16050	16050	16050	16050	0
244	20231218	144700	63995100	16050	16050	16050	16050	0
245	20231218	144600	63995100	16050	16050	16050	16050	0
246	20231218	144500	63995100	16050	16050	16050	16050	0
247	20231218	144400	63995100	16050	16050	16050	16050	0
248	20231218	144300	63995100	16050	16050	16050	16050	0
249	20231218	144200	63995100	16050	16050	16050	16050	0
250	20231218	144100	63995100	16050	16050	16050	16050	5
251	20231218	144000	63914850	16050	16050	16050	16050	0
252	20231218	143900	63914850	16050	16050	16050	16050	0
253	20231218	143800	63914850	16050	16050	16050	16050	0
254	20231218	143700	63914850	16050	16050	16050	16050	0
255	20231218	143600	63914850	16050	16050	16050	16050	0
256	20231218	143500	63914850	16050	16050	16050	16050	0
257	20231218	143400	63914850	16050	16050	16050	16050	0
258	20231218	143300	63914850	16050	16050	16050	16050	0
259	20231218	143200	63914850	16050	16050	16050	16050	0
260	20231218	143100	63914850	16050	16050	16050	16050	0
261	20231218	143000	63914850	16050	16050	16050	16050	0
262	20231218	142900	63914850	16050	16050	16050	16050	0
263	20231218	142800	63914850	16050	16050	16050	16050	90
264	20231218	142700	62470350	16020	16020	16020	16020	0
265	20231218	142600	62470350	16020	16020	16020	16020	0
266	20231218	142500	62470350	16020	16020	16020	16020	0
267	20231218	142400	62470350	16020	16020	16020	16020	0
268	20231218	142300	62470350	16020	16030	16030	16020	60
269	20231218	142200	61509110	16030	16030	16030	16030	0
270	20231218	142100	61509110	16030	16050	16050	16030	11
271	20231218	142000	61332580	16060	16060	16060	16060	0
272	20231218	141900	61332580	16060	16060	16060	16060	0
273	20231218	141800	61332580	16060	16060	16060	16060	0
274	20231218	141700	61332580	16060	16060	16060	16060	0
275	20231218	141600	61332580	16060	16060	16060	16060	0
276	20231218	141500	61332580	16060	16060	16060	16060	0
277	20231218	141400	61332580	16060	16060	16060	16060	0
278	20231218	141300	61332580	16060	16060	16060	16060	0
279	20231218	141200	61332580	16060	16060	16060	16060	0
280	20231218	141100	61332580	16060	16060	16060	16060	0
281	20231218	141000	61332580	16060	16060	16060	16060	0
282	20231218	140900	61332580	16060	16060	16060	16060	0
283	20231218	140800	61332580	16060	16060	16060	16060	0
284	20231218	140700	61332580	16060	16060	16060	16060	0
285	20231218	140600	61332580	16060	16060	16060	16060	0
286	20231218	140500	61332580	16060	16060	16060	16060	0
287	20231218	140400	61332580	16060	16060	16060	16060	0
288	20231218	140300	61332580	16060	16060	16060	16060	0
289	20231218	140200	61332580	16060	16060	16060	16060	0
290	20231218	140100	61332580	16060	16060	16060	16060	0
291	20231218	140000	61332580	16060	16060	16060	16060	0
292	20231218	135900	61332580	16060	16060	16060	16060	0
293	20231218	135800	61332580	16060	16060	16060	16060	0
294	20231218	135700	61332580	16060	16060	16060	16060	0
295	20231218	135600	61332580	16060	16060	16060	16060	0
296	20231218	135500	61332580	16060	16060	16060	16060	0
297	20231218	135400	61332580	16060	16060	16060	16060	0
298	20231218	135300	61332580	16060	16060	16060	16060	0
299	20231218	135200	61332580	16060	16060	16060	16060	0
300	20231218	135100	61332580	16060	16060	16060	16060	0
301	20231218	135000	61332580	16060	16060	16060	16060	0
302	20231218	134900	61332580	16060	16060	16060	16060	0
303	20231218	134800	61332580	16060	16060	16060	16060	0
304	20231218	134700	61332580	16060	16060	16060	16060	0
305	20231218	134600	61332580	16060	16060	16060	16060	0
306	20231218	134500	61332580	16060	16060	16060	16060	0
307	20231218	134400	61332580	16060	16060	16060	16060	0
308	20231218	134300	61332580	16060	16060	16060	16060	0
309	20231218	134200	61332580	16060	16060	16060	16060	0
310	20231218	134100	61332580	16060	16060	16060	16060	0
311	20231218	134000	61332580	16060	16060	16060	16060	0
312	20231218	133900	61332580	16060	16060	16060	16060	0
313	20231218	133800	61332580	16060	16060	16060	16060	0
314	20231218	133700	61332580	16060	16060	16060	16060	0
315	20231218	133600	61332580	16060	16060	16060	16060	10
316	20231218	133500	61171980	16060	16060	16060	16060	4
317	20231218	133400	61107740	16060	16060	16060	16060	0
318	20231218	133300	61107740	16060	16060	16060	16060	0
319	20231218	133200	61107740	16060	16060	16060	16060	0
320	20231218	133100	61107740	16060	16060	16060	16060	0
321	20231218	133000	61107740	16060	16060	16060	16060	0
322	20231218	132900	61107740	16060	16060	16060	16060	5
323	20231218	132800	61027440	16060	16060	16060	16060	0
324	20231218	132700	61027440	16060	16060	16060	16060	0
325	20231218	132600	61027440	16060	16060	16060	16060	0
326	20231218	132500	61027440	16060	16060	16060	16060	0
327	20231218	132400	61027440	16060	16060	16060	16060	0
328	20231218	132300	61027440	16060	16060	16060	16060	0
329	20231218	132200	61027440	16060	16060	16060	16060	0
330	20231218	132100	61027440	16060	16060	16060	16060	0
331	20231218	132000	61027440	16060	16060	16060	16060	0
332	20231218	131900	61027440	16060	16060	16060	16060	0
333	20231218	131800	61027440	16060	16060	16060	16060	0
334	20231218	131700	61027440	16060	16060	16060	16060	0
335	20231218	131600	61027440	16060	16060	16060	16060	1
336	20231218	131500	61011380	16060	16060	16060	16060	0
337	20231218	131400	61011380	16060	16060	16060	16060	1
338	20231218	131300	60995320	16070	16070	16070	16070	0
339	20231218	131200	60995320	16070	16070	16070	16070	0
340	20231218	131100	60995320	16070	16070	16070	16070	0
341	20231218	131000	60995320	16070	16070	16070	16070	0
342	20231218	130900	60995320	16070	16070	16070	16070	0
343	20231218	130800	60995320	16070	16070	16070	16070	10
344	20231218	130700	60834620	16070	16070	16070	16070	0
345	20231218	130600	60834620	16070	16070	16070	16070	1
346	20231218	130500	60818550	16030	16030	16030	16030	0
347	20231218	130400	60818550	16030	16030	16030	16030	1
348	20231218	130300	60802520	16070	16070	16070	16070	0
349	20231218	130200	60802520	16070	16070	16070	16070	0
350	20231218	130100	60802520	16070	16070	16070	16070	0
351	20231218	130000	60802520	16070	16070	16070	16070	0
352	20231218	125900	60802520	16070	16070	16070	16070	0
353	20231218	125800	60802520	16070	16070	16070	16070	0
354	20231218	125700	60802520	16070	16070	16070	16070	0
355	20231218	125600	60802520	16070	16070	16070	16070	0
356	20231218	125500	60802520	16070	16060	16070	16060	2
357	20231218	125400	60770390	16060	16060	16060	16060	40
358	20231218	125300	60127990	16060	16060	16060	16060	0
359	20231218	125200	60127990	16060	16060	16060	16060	0
360	20231218	125100	60127990	16060	16060	16060	16060	0
361	20231218	125000	60127990	16060	16060	16060	16060	0
362	20231218	124900	60127990	16060	16060	16060	16060	0
363	20231218	124800	60127990	16060	16060	16060	16060	0
364	20231218	124700	60127990	16060	16050	16060	16050	12
365	20231218	124600	59935380	16050	16050	16050	16050	0
366	20231218	124500	59935380	16050	16050	16050	16050	50
367	20231218	124400	59132880	16050	16040	16050	16040	1000
368	20231218	124300	43086780	16050	16050	16050	16050	0
369	20231218	124200	43086780	16050	16050	16050	16050	0
370	20231218	124100	43086780	16050	16050	16050	16050	0
371	20231218	124000	43086780	16050	16050	16050	16050	0
372	20231218	123900	43086780	16050	16050	16050	16050	0
373	20231218	123800	43086780	16050	16050	16050	16050	0
374	20231218	123700	43086780	16050	16050	16050	16050	1
375	20231218	123600	43070730	16000	16010	16010	16000	330
376	20231218	123500	37790530	16050	16050	16050	16050	0
377	20231218	123400	37790530	16050	16050	16050	16050	12
378	20231218	123300	37597930	16050	16050	16050	16050	0
379	20231218	123200	37597930	16050	16050	16050	16050	0
380	20231218	123100	37597930	16050	16050	16050	16050	0
381	20231218	123000	37597930	16050	16050	16050	16050	0
382	20231218	122900	37597930	16050	16050	16050	16050	0
383	20231218	122800	37597930	16050	16050	16050	16050	0
384	20231218	122700	37597930	16050	16050	16050	16050	3
385	20231218	122600	37549780	16050	16050	16050	16050	0
386	20231218	122500	37549780	16050	16050	16050	16050	1
387	20231218	122400	37533730	16050	16050	16050	16050	0
388	20231218	122300	37533730	16050	16010	16050	16010	4
389	20231218	122200	37469650	16050	16050	16050	16050	0
390	20231218	122100	37469650	16050	16050	16050	16050	0
391	20231218	122000	37469650	16050	16050	16050	16050	0
392	20231218	121900	37469650	16050	16050	16050	16050	1
393	20231218	121800	37453600	16050	16030	16050	16030	9
394	20231218	121700	37309270	16030	16030	16030	16030	0
395	20231218	121600	37309270	16030	16030	16030	16030	0
396	20231218	121500	37309270	16030	16030	16030	16030	0
397	20231218	121400	37309270	16030	16030	16030	16030	0
398	20231218	121300	37309270	16030	16030	16030	16030	0
399	20231218	121200	37309270	16030	16030	16030	16030	0
400	20231218	121100	37309270	16030	16030	16030	16030	0
401	20231218	121000	37309270	16030	16030	16030	16030	0
402	20231218	120900	37309270	16030	16030	16030	16030	0
403	20231218	120800	37309270	16030	16030	16030	16030	0
404	20231218	120700	37309270	16030	16030	16030	16030	0
405	20231218	120600	37309270	16030	16030	16030	16030	2
406	20231218	120500	37277210	16030	16030	16030	16030	0
407	20231218	120400	37277210	16030	16030	16030	16030	0
408	20231218	120300	37277210	16030	16030	16030	16030	0
409	20231218	120200	37277210	16030	16030	16030	16030	0
410	20231218	120100	37277210	16030	16030	16030	16030	0
411	20231218	120000	37277210	16030	16030	16030	16030	0
412	20231218	115900	37277210	16030	16030	16030	16030	1
413	20231218	115800	37261180	16030	16030	16030	16030	0
414	20231218	115700	37261180	16030	16030	16030	16030	0
415	20231218	115600	37261180	16030	16030	16030	16030	0
416	20231218	115500	37261180	16030	16030	16030	16030	0
417	20231218	115400	37261180	16030	16030	16030	16030	0
418	20231218	115300	37261180	16030	16030	16030	16030	0
419	20231218	115200	37261180	16030	16030	16030	16030	10
420	20231218	115100	37100880	16030	16030	16030	16030	50
421	20231218	115000	36299380	16030	16030	16030	16030	0
422	20231218	114900	36299380	16030	16030	16030	16030	5
423	20231218	114800	36219230	16030	16030	16030	16030	0
424	20231218	114700	36219230	16030	16030	16030	16030	0
425	20231218	114600	36219230	16030	16030	16030	16030	20
426	20231218	114500	35898630	16030	16030	16030	16030	0
427	20231218	114400	35898630	16030	16030	16030	16030	0
428	20231218	114300	35898630	16030	16030	16030	16030	1
429	20231218	114200	35882600	16000	16000	16000	16000	0
430	20231218	114100	35882600	16000	16000	16000	16000	0
431	20231218	114000	35882600	16000	16000	16000	16000	10
432	20231218	113900	35722600	16000	16020	16020	16000	59
433	20231218	113800	34778500	16030	16030	16030	16030	70
434	20231218	113700	33656400	16030	16030	16030	16030	0
435	20231218	113600	33656400	16030	16030	16030	16030	0
436	20231218	113500	33656400	16030	16030	16030	16030	10
437	20231218	113400	33496100	16030	16030	16030	16030	0
438	20231218	113300	33496100	16030	16030	16030	16030	0
439	20231218	113200	33496100	16030	16030	16030	16030	0
440	20231218	113100	33496100	16030	16030	16030	16030	0
441	20231218	113000	33496100	16030	16030	16030	16030	0
442	20231218	112900	33496100	16030	16030	16030	16030	0
443	20231218	112800	33496100	16030	16030	16030	16030	0
444	20231218	112700	33496100	16030	16030	16030	16030	0
445	20231218	112600	33496100	16030	16030	16030	16030	0
446	20231218	112500	33496100	16030	16030	16030	16030	0
447	20231218	112400	33496100	16030	16030	16030	16030	0
448	20231218	112300	33496100	16030	16030	16030	16030	0
449	20231218	112200	33496100	16030	16030	16030	16030	0
450	20231218	112100	33496100	16030	16030	16030	16030	0
451	20231218	112000	33496100	16030	16030	16030	16030	0
452	20231218	111900	33496100	16030	16030	16030	16030	0
453	20231218	111800	33496100	16030	16030	16030	16030	0
454	20231218	111700	33496100	16030	16030	16030	16030	0
455	20231218	111600	33496100	16030	16030	16030	16030	0
456	20231218	111500	33496100	16030	16030	16030	16030	0
457	20231218	111400	33496100	16030	16030	16030	16030	100
458	20231218	111300	31893100	16010	16010	16010	16010	0
459	20231218	111200	31893100	16010	16010	16010	16010	50
460	20231218	111100	31092600	16010	16010	16010	16010	0
461	20231218	111000	31092600	16010	16010	16010	16010	0
462	20231218	110900	31092600	16010	16010	16010	16010	0
463	20231218	110800	31092600	16010	16010	16010	16010	0
464	20231218	110700	31092600	16010	16010	16010	16010	0
465	20231218	110600	31092600	16010	16010	16010	16010	0
466	20231218	110500	31092600	16010	16010	16010	16010	9
467	20231218	110400	30948510	16010	16010	16010	16010	13
468	20231218	110300	30740380	16010	16010	16010	16010	10
469	20231218	110200	30580280	16000	16000	16000	16000	0
470	20231218	110100	30580280	16000	16000	16000	16000	0
471	20231218	110000	30580280	16000	16000	16000	16000	0
472	20231218	105900	30580280	16000	16000	16000	16000	30
473	20231218	105800	30100280	16000	16000	16000	16000	200
474	20231218	105700	26900280	16000	16000	16000	16000	0
475	20231218	105600	26900280	16000	16000	16000	16000	0
476	20231218	105500	26900280	16000	16000	16000	16000	0
477	20231218	105400	26900280	16000	16000	16000	16000	0
478	20231218	105300	26900280	16000	16000	16000	16000	0
479	20231218	105200	26900280	16000	16000	16000	16000	0
480	20231218	105100	26900280	16000	16000	16000	16000	0
481	20231218	105000	26900280	16000	16000	16000	16000	0
482	20231218	104900	26900280	16000	16000	16000	16000	0
483	20231218	104800	26900280	16000	16000	16000	16000	46
484	20231218	104700	26164280	16000	16000	16000	16000	0
485	20231218	104600	26164280	16000	16000	16000	16000	0
486	20231218	104500	26164280	16000	16000	16000	16000	10
487	20231218	104400	26004280	16010	16010	16010	16010	0
488	20231218	104300	26004280	16010	16010	16010	16010	0
489	20231218	104200	26004280	16010	16010	16010	16010	0
490	20231218	104100	26004280	16010	16010	16010	16010	20
491	20231218	104000	25684080	16020	16020	16020	16020	0
492	20231218	103900	25684080	16020	16020	16020	16020	0
493	20231218	103800	25684080	16020	16020	16020	16020	0
494	20231218	103700	25684080	16020	16020	16020	16020	0
495	20231218	103600	25684080	16020	16020	16020	16020	0
496	20231218	103500	25684080	16020	16020	16020	16020	0
497	20231218	103400	25684080	16020	16020	16020	16020	0
498	20231218	103300	25684080	16020	16020	16020	16020	0
499	20231218	103200	25684080	16020	16020	16020	16020	0
500	20231218	103100	25684080	16020	16020	16020	16020	0
501	20231218	103000	25684080	16020	16020	16020	16020	3
502	20231218	102900	25636020	16030	16030	16030	16030	1
503	20231218	102800	25619990	16020	16020	16020	16020	0
504	20231218	102700	25619990	16020	16020	16020	16020	32
505	20231218	102600	25107350	16000	16000	16000	16000	0
506	20231218	102500	25107350	16000	16000	16000	16000	0
507	20231218	102400	25107350	16000	16000	16000	16000	0
508	20231218	102300	25107350	16000	16000	16000	16000	0
509	20231218	102200	25107350	16000	16000	16000	16000	6
510	20231218	102100	25011350	16000	16000	16000	16000	0
511	20231218	102000	25011350	16000	16000	16000	16000	0
512	20231218	101900	25011350	16000	16000	16000	16000	0
513	20231218	101800	25011350	16000	16000	16000	16000	0
514	20231218	101700	25011350	16000	16000	16000	16000	0
515	20231218	101600	25011350	16000	16000	16000	16000	0
516	20231218	101500	25011350	16000	16000	16000	16000	233
517	20231218	101400	21283350	16000	16000	16000	16000	19
518	20231218	101300	20979350	16040	16040	16040	16040	30
519	20231218	101200	20498150	16060	16060	16060	16060	0
520	20231218	101100	20498150	16060	16060	16060	16060	0
521	20231218	101000	20498150	16060	16060	16060	16060	0
522	20231218	100900	20498150	16060	16060	16060	16060	0
523	20231218	100800	20498150	16060	16060	16060	16060	0
524	20231218	100700	20498150	16060	16060	16060	16060	0
525	20231218	100600	20498150	16060	16060	16060	16060	0
526	20231218	100500	20498150	16060	16060	16060	16060	0
527	20231218	100400	20498150	16060	16060	16060	16060	10
528	20231218	100300	20337550	16060	16060	16060	16060	0
529	20231218	100200	20337550	16060	16060	16060	16060	50
530	20231218	100100	19534550	16060	16060	16060	16060	0
531	20231218	100000	19534550	16060	16060	16060	16060	0
532	20231218	095900	19534550	16060	16060	16060	16060	0
533	20231218	095800	19534550	16060	16060	16060	16060	0
534	20231218	095700	19534550	16060	16060	16060	16060	0
535	20231218	095600	19534550	16060	16060	16060	16060	40
536	20231218	095500	18892150	16060	16060	16060	16060	0
537	20231218	095400	18892150	16060	16060	16060	16060	0
538	20231218	095300	18892150	16060	16060	16060	16060	0
539	20231218	095200	18892150	16060	16060	16060	16060	0
540	20231218	095100	18892150	16060	16060	16060	16060	0
541	20231218	095000	18892150	16060	16060	16060	16060	0
542	20231218	094900	18892150	16060	16060	16060	16060	0
543	20231218	094800	18892150	16060	16060	16060	16060	0
544	20231218	094700	18892150	16060	16060	16060	16060	0
545	20231218	094600	18892150	16060	16060	16060	16060	0
546	20231218	094500	18892150	16060	16060	16060	16060	0
547	20231218	094400	18892150	16060	15980	16060	15980	56
548	20231218	094300	17996560	15980	15980	15980	15980	1
549	20231218	094200	17980580	16040	16040	16040	16040	0
550	20231218	094100	17980580	16040	16040	16040	16040	0
551	20231218	094000	17980580	16040	16020	16040	16020	300
552	20231218	093900	13168900	16040	16040	16040	16040	0
553	20231218	093800	13168900	16040	16040	16040	16040	0
554	20231218	093700	13168900	16040	16040	16040	16040	0
555	20231218	093600	13168900	16040	16040	16040	16040	94
556	20231218	093500	11661140	16050	16050	16050	16050	0
557	20231218	093400	11661140	16050	16050	16050	16050	0
558	20231218	093300	11661140	16050	16050	16050	16050	0
559	20231218	093200	11661140	16050	16050	16050	16050	0
560	20231218	093100	11661140	16050	16050	16050	16050	1
561	20231218	093000	11645090	15980	15980	15980	15980	0
562	20231218	092900	11645090	15980	15980	15980	15980	10
563	20231218	092800	11485290	16050	16050	16050	16050	0
564	20231218	092700	11485290	16050	16050	16050	16050	0
565	20231218	092600	11485290	16050	16050	16050	16050	0
566	20231218	092500	11485290	16050	16050	16050	16050	0
567	20231218	092400	11485290	16050	16050	16050	16050	5
568	20231218	092300	11405040	16050	16050	16050	16050	1
569	20231218	092200	11388990	15960	15960	15960	15960	0
570	20231218	092100	11388990	15960	15960	15960	15960	92
571	20231218	092000	9920670	15970	15970	15970	15970	0
572	20231218	091900	9920670	15970	15980	15980	15970	53
573	20231218	091800	9074020	15980	15980	15980	15980	0
574	20231218	091700	9074020	15980	15980	15980	15980	0
575	20231218	091600	9074020	15980	15980	15980	15980	0
576	20231218	091500	9074020	15980	15980	15980	15980	0
577	20231218	091400	9074020	15980	15980	15980	15980	11
578	20231218	091300	8898240	16000	16000	16000	16000	20
579	20231218	091200	8578240	16000	16000	16000	16000	1
580	20231218	091100	8562240	16000	16000	16000	16000	16
581	20231218	091000	8306240	16000	16000	16000	16000	0
582	20231218	090900	8306240	16000	16000	16000	16000	0
583	20231218	090800	8306240	16000	16000	16000	16000	0
584	20231218	090700	8306240	16000	16000	16000	16000	0
585	20231218	090600	8306240	16000	16000	16000	16000	0
586	20231218	090500	8306240	16000	16060	16060	16000	10
587	20231218	090400	8145940	15960	15960	15960	15960	0
588	20231218	090300	8145940	15960	15960	15960	15960	0
589	20231218	090200	8145940	15960	16000	16000	15960	142
590	20231218	090100	5877460	16000	16000	16000	16000	5
591	20231218	090000	5797460	16000	16020	16080	16000	362