KissMeData/007770/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184900	235307370	16040	16040	16040	16040	165
3	20231214	184800	235307370	16040	16040	16040	16040	0
4	20231214	184700	235307370	16040	16040	16040	16040	0
5	20231214	184600	235307370	16040	16040	16040	16040	0
6	20231214	184500	235307370	16040	16040	16040	16040	0
7	20231214	184400	235307370	16040	16040	16040	16040	0
8	20231214	184300	235307370	16040	16040	16040	16040	0
9	20231214	184200	235307370	16040	16040	16040	16040	0
10	20231214	184100	235307370	16040	16040	16040	16040	0
11	20231214	184000	235307370	16040	16040	16040	16040	0
12	20231214	183900	235307370	16040	16040	16040	16040	0
13	20231214	183800	235307370	16040	16040	16040	16040	0
14	20231214	183700	235307370	16040	16040	16040	16040	0
15	20231214	183600	235307370	16040	16040	16040	16040	0
16	20231214	183500	235307370	16040	16040	16040	16040	0
17	20231214	183400	235307370	16040	16040	16040	16040	0
18	20231214	183300	235307370	16040	16040	16040	16040	0
19	20231214	183200	235307370	16040	16040	16040	16040	0
20	20231214	183100	235307370	16040	16040	16040	16040	0
21	20231214	183000	235307370	16040	16040	16040	16040	0
22	20231214	182900	235307370	16040	16040	16040	16040	0
23	20231214	182800	235307370	16040	16040	16040	16040	0
24	20231214	182700	235307370	16040	16040	16040	16040	0
25	20231214	182600	235307370	16040	16040	16040	16040	0
26	20231214	182500	235307370	16040	16040	16040	16040	0
27	20231214	182400	235307370	16040	16040	16040	16040	0
28	20231214	182300	235307370	16040	16040	16040	16040	0
29	20231214	182200	235307370	16040	16040	16040	16040	0
30	20231214	182100	235307370	16040	16040	16040	16040	0
31	20231214	182000	235307370	16040	16040	16040	16040	0
32	20231214	181900	235307370	16040	16040	16040	16040	165
33	20231214	181800	235307370	16040	16040	16040	16040	0
34	20231214	181700	235307370	16040	16040	16040	16040	0
35	20231214	181600	235307370	16040	16040	16040	16040	0
36	20231214	181500	235307370	16040	16040	16040	16040	0
37	20231214	181400	235307370	16040	16040	16040	16040	0
38	20231214	181300	235307370	16040	16040	16040	16040	0
39	20231214	181200	235307370	16040	16040	16040	16040	0
40	20231214	181100	235307370	16040	16040	16040	16040	0
41	20231214	181000	235307370	16040	16040	16040	16040	0
42	20231214	180900	235307370	16040	16040	16040	16040	0
43	20231214	180800	235307370	16040	16040	16040	16040	0
44	20231214	180700	235307370	16040	16040	16040	16040	0
45	20231214	180600	235307370	16040	16040	16040	16040	0
46	20231214	180500	235307370	16040	16040	16040	16040	0
47	20231214	180400	235307370	16040	16040	16040	16040	0
48	20231214	180300	235307370	16040	16040	16040	16040	0
49	20231214	180200	235307370	16040	16040	16040	16040	0
50	20231214	180100	235307370	16040	16040	16040	16040	0
51	20231214	180000	235307370	16040	16040	16040	16040	0
52	20231214	175900	235307370	16040	16040	16040	16040	0
53	20231214	175800	235307370	16040	16040	16040	16040	0
54	20231214	175700	235307370	16040	16040	16040	16040	0
55	20231214	175600	235307370	16040	16040	16040	16040	0
56	20231214	175500	235307370	16040	16040	16040	16040	0
57	20231214	175400	235307370	16040	16040	16040	16040	0
58	20231214	175300	235307370	16040	16040	16040	16040	0
59	20231214	175200	235307370	16040	16040	16040	16040	0
60	20231214	175100	235307370	16040	16040	16040	16040	0
61	20231214	175000	235307370	16040	16040	16040	16040	0
62	20231214	174900	235307370	16040	16040	16040	16040	165
63	20231214	174800	235307370	16040	16040	16040	16040	0
64	20231214	174700	235307370	16040	16040	16040	16040	0
65	20231214	174600	235307370	16040	16040	16040	16040	0
66	20231214	174500	235307370	16040	16040	16040	16040	0
67	20231214	174400	235307370	16040	16040	16040	16040	0
68	20231214	174300	235307370	16040	16040	16040	16040	0
69	20231214	174200	235307370	16040	16040	16040	16040	0
70	20231214	174100	235307370	16040	16040	16040	16040	0
71	20231214	174000	235307370	16040	16040	16040	16040	0
72	20231214	173900	235307370	16040	16040	16040	16040	0
73	20231214	173800	235307370	16040	16040	16040	16040	0
74	20231214	173700	235307370	16040	16040	16040	16040	0
75	20231214	173600	235307370	16040	16040	16040	16040	0
76	20231214	173500	235307370	16040	16040	16040	16040	0
77	20231214	173400	235307370	16040	16040	16040	16040	0
78	20231214	173300	235307370	16040	16040	16040	16040	0
79	20231214	173200	235307370	16040	16040	16040	16040	0
80	20231214	173100	235307370	16040	16040	16040	16040	0
81	20231214	173000	235307370	16040	16040	16040	16040	0
82	20231214	172900	235307370	16040	16040	16040	16040	0
83	20231214	172800	235307370	16040	16040	16040	16040	0
84	20231214	172700	235307370	16040	16040	16040	16040	0
85	20231214	172600	235307370	16040	16040	16040	16040	0
86	20231214	172500	235307370	16040	16040	16040	16040	0
87	20231214	172400	235307370	16040	16040	16040	16040	0
88	20231214	172300	235307370	16040	16040	16040	16040	0
89	20231214	172200	235307370	16040	16040	16040	16040	0
90	20231214	172100	235307370	16040	16040	16040	16040	0
91	20231214	172000	235307370	16040	16040	16040	16040	0
92	20231214	171900	235307370	16040	16040	16040	16040	165
93	20231214	171800	235307370	16040	16040	16040	16040	0
94	20231214	171700	235307370	16040	16040	16040	16040	0
95	20231214	171600	235307370	16040	16040	16040	16040	0
96	20231214	171500	235307370	16040	16040	16040	16040	0
97	20231214	171400	235307370	16040	16040	16040	16040	0
98	20231214	171300	235307370	16040	16040	16040	16040	0
99	20231214	171200	235307370	16040	16040	16040	16040	0
100	20231214	171100	235307370	16040	16040	16040	16040	0
101	20231214	171000	235307370	16040	16040	16040	16040	0
102	20231214	170900	235307370	16040	16040	16040	16040	0
103	20231214	170800	235307370	16040	16040	16040	16040	0
104	20231214	170700	235307370	16040	16040	16040	16040	0
105	20231214	170600	235307370	16040	16040	16040	16040	0
106	20231214	170500	235307370	16040	16040	16040	16040	0
107	20231214	170400	235307370	16040	16040	16040	16040	0
108	20231214	170300	235307370	16040	16040	16040	16040	0
109	20231214	170200	235307370	16040	16040	16040	16040	0
110	20231214	170100	235307370	16040	16040	16040	16040	0
111	20231214	170000	235307370	16040	16040	16040	16040	0
112	20231214	165900	235307370	16040	16040	16040	16040	0
113	20231214	165800	235307370	16040	16040	16040	16040	0
114	20231214	165700	235307370	16040	16040	16040	16040	0
115	20231214	165600	235307370	16040	16040	16040	16040	0
116	20231214	165500	235307370	16040	16040	16040	16040	0
117	20231214	165400	235307370	16040	16040	16040	16040	0
118	20231214	165300	235307370	16040	16040	16040	16040	0
119	20231214	165200	235307370	16040	16040	16040	16040	0
120	20231214	165100	235307370	16040	16040	16040	16040	0
121	20231214	165000	235307370	16040	16040	16040	16040	0
122	20231214	164900	235307370	16040	16040	16040	16040	165
123	20231214	164800	235307370	16040	16040	16040	16040	0
124	20231214	164700	235307370	16040	16040	16040	16040	0
125	20231214	164600	235307370	16040	16040	16040	16040	0
126	20231214	164500	235307370	16040	16040	16040	16040	0
127	20231214	164400	235307370	16040	16040	16040	16040	0
128	20231214	164300	235307370	16040	16040	16040	16040	0
129	20231214	164200	235307370	16040	16040	16040	16040	0
130	20231214	164100	235307370	16040	16040	16040	16040	0
131	20231214	164000	235307370	16040	16040	16040	16040	0
132	20231214	163900	235307370	16040	16040	16040	16040	0
133	20231214	163800	235307370	16040	16040	16040	16040	0
134	20231214	163700	235307370	16040	16040	16040	16040	0
135	20231214	163600	235307370	16040	16040	16040	16040	0
136	20231214	163500	235307370	16040	16040	16040	16040	0
137	20231214	163400	235307370	16040	16040	16040	16040	0
138	20231214	163300	235307370	16040	16040	16040	16040	0
139	20231214	163200	235307370	16040	16040	16040	16040	0
140	20231214	163100	235307370	16040	16040	16040	16040	0
141	20231214	163000	235307370	16040	16040	16040	16040	0
142	20231214	162900	235307370	16040	16040	16040	16040	0
143	20231214	162800	235307370	16040	16040	16040	16040	0
144	20231214	162700	235307370	16040	16040	16040	16040	0
145	20231214	162600	235307370	16040	16040	16040	16040	0
146	20231214	162500	235307370	16040	16040	16040	16040	0
147	20231214	162400	235307370	16040	16040	16040	16040	0
148	20231214	162300	235307370	16040	16040	16040	16040	0
149	20231214	162200	235307370	16040	16040	16040	16040	0
150	20231214	162100	235307370	16040	16040	16040	16040	0
151	20231214	162000	235307370	16040	16040	16040	16040	0
152	20231214	161900	235307370	16040	16040	16040	16040	165
153	20231214	161800	235307370	16040	16040	16040	16040	0
154	20231214	161700	235307370	16040	16040	16040	16040	0
155	20231214	161600	235307370	16040	16040	16040	16040	0
156	20231214	161500	235307370	16040	16040	16040	16040	0
157	20231214	161400	235307370	16040	16040	16040	16040	0
158	20231214	161300	235307370	16040	16040	16040	16040	0
159	20231214	161200	235307370	16040	16040	16040	16040	0
160	20231214	161100	235307370	16040	16040	16040	16040	0
161	20231214	161000	235307370	16040	16040	16040	16040	0
162	20231214	160900	235307370	16040	16040	16040	16040	0
163	20231214	160800	235307370	16040	16040	16040	16040	0
164	20231214	160700	235307370	16040	16040	16040	16040	0
165	20231214	160600	235307370	16040	16040	16040	16040	0
166	20231214	160500	235307370	16040	16040	16040	16040	0
167	20231214	160400	235307370	16040	16040	16040	16040	0
168	20231214	160300	235307370	16040	16040	16040	16040	0
169	20231214	160200	235307370	16040	16040	16040	16040	0
170	20231214	160100	235307370	16040	16040	16040	16040	0
171	20231214	160000	235307370	16040	16040	16040	16040	0
172	20231214	155900	235307370	16040	16040	16040	16040	0
173	20231214	155800	235307370	16040	16040	16040	16040	0
174	20231214	155700	235307370	16040	16040	16040	16040	0
175	20231214	155600	235307370	16040	16040	16040	16040	0
176	20231214	155500	235307370	16040	16040	16040	16040	0
177	20231214	155400	235307370	16040	16040	16040	16040	0
178	20231214	155300	235307370	16040	16040	16040	16040	0
179	20231214	155200	235307370	16040	16040	16040	16040	0
180	20231214	155100	235307370	16040	16040	16040	16040	0
181	20231214	155000	235307370	16040	16040	16040	16040	0
182	20231214	154900	235307370	16040	16040	16040	16040	165
183	20231214	154800	235307370	16040	16040	16040	16040	0
184	20231214	154700	235307370	16040	16040	16040	16040	0
185	20231214	154600	235307370	16040	16040	16040	16040	0
186	20231214	154500	235307370	16040	16040	16040	16040	0
187	20231214	154400	235307370	16040	16040	16040	16040	0
188	20231214	154300	235307370	16040	16040	16040	16040	0
189	20231214	154200	235307370	16040	16040	16040	16040	0
190	20231214	154100	235307370	16040	16040	16040	16040	0
191	20231214	154000	235307370	16040	16040	16040	16040	0
192	20231214	153900	235307370	16040	16040	16040	16040	0
193	20231214	153800	235307370	16040	16040	16040	16040	0
194	20231214	153700	235307370	16040	16040	16040	16040	0
195	20231214	153600	235307370	16040	16040	16040	16040	0
196	20231214	153500	235307370	16040	16040	16040	16040	0
197	20231214	153400	235307370	16040	16040	16040	16040	0
198	20231214	153300	235307370	16040	16040	16040	16040	0
199	20231214	153200	235307370	16040	16040	16040	16040	0
200	20231214	153100	235307370	16040	16040	16040	16040	0
201	20231214	153000	235307370	16040	16040	16040	16040	165
202	20231214	152900	232660770	16030	16030	16030	16030	0
203	20231214	152800	232660770	16030	16030	16030	16030	0
204	20231214	152700	232660770	16030	16030	16030	16030	0
205	20231214	152600	232660770	16030	16030	16030	16030	0
206	20231214	152500	232660770	16030	16030	16030	16030	0
207	20231214	152400	232660770	16030	16030	16030	16030	0
208	20231214	152300	232660770	16030	16030	16030	16030	0
209	20231214	152200	232660770	16030	16030	16030	16030	0
210	20231214	152100	232660770	16030	16030	16030	16030	0
211	20231214	152000	232660770	16030	16030	16030	16030	0
212	20231214	151900	232660770	16030	16020	16030	16020	10
213	20231214	151800	232500560	16020	16020	16020	16020	1
214	20231214	151700	232484540	15950	15970	15970	15950	5
215	20231214	151600	232404750	16030	16030	16030	16030	1
216	20231214	151500	232388720	16030	15970	16030	15970	175
217	20231214	151400	229592420	15970	15970	15970	15970	0
218	20231214	151300	229592420	15970	15970	15970	15970	0
219	20231214	151200	229592420	15970	15970	15970	15970	6
220	20231214	151100	229496600	15950	15960	15970	15940	24
221	20231214	151000	229113980	15950	15950	15950	15950	1
222	20231214	150900	229098030	15970	15950	15970	15950	3
223	20231214	150800	229050140	15940	15930	15940	15930	2
224	20231214	150700	229018270	15970	15970	15970	15970	1
225	20231214	150600	229002300	15940	15970	15970	15940	3
226	20231214	150500	228954440	15970	15940	15970	15940	6
227	20231214	150400	228858650	15980	15980	15980	15980	0
228	20231214	150300	228858650	15980	15980	15980	15980	0
229	20231214	150200	228858650	15980	15980	15980	15980	0
230	20231214	150100	228858650	15980	15980	15980	15980	0
231	20231214	150000	228858650	15980	15980	15980	15980	0
232	20231214	145900	228858650	15980	15980	15980	15980	0
233	20231214	145800	228858650	15980	15980	15980	15980	0
234	20231214	145700	228858650	15980	15980	15980	15980	0
235	20231214	145600	228858650	15980	15980	15980	15980	0
236	20231214	145500	228858650	15980	15980	15980	15980	0
237	20231214	145400	228858650	15980	15980	15980	15980	0
238	20231214	145300	228858650	15980	15970	15980	15970	6
239	20231214	145200	228762820	15970	15970	15970	15970	0
240	20231214	145100	228762820	15970	15970	15970	15970	0
241	20231214	145000	228762820	15970	15970	15970	15970	0
242	20231214	144900	228762820	15970	15970	15970	15970	20
243	20231214	144800	228443420	15910	15920	15920	15910	15
244	20231214	144700	228204750	15910	15910	15910	15910	0
245	20231214	144600	228204750	15910	15910	15910	15910	0
246	20231214	144500	228204750	15910	15910	15910	15910	61
247	20231214	144400	227234240	15980	15980	15980	15980	0
248	20231214	144300	227234240	15980	15980	15980	15980	0
249	20231214	144200	227234240	15980	15950	15990	15950	13
250	20231214	144100	227026460	15980	15980	15980	15980	1
251	20231214	144000	227010480	15990	15990	15990	15990	2
252	20231214	143900	226978500	15900	15900	15900	15900	0
253	20231214	143800	226978500	15900	15900	15900	15900	1
254	20231214	143700	226962600	16000	16000	16000	16000	0
255	20231214	143600	226962600	16000	16000	16000	16000	0
256	20231214	143500	226962600	16000	16000	16000	16000	0
257	20231214	143400	226962600	16000	16000	16000	16000	0
258	20231214	143300	226962600	16000	16000	16000	16000	0
259	20231214	143200	226962600	16000	16000	16000	16000	0
260	20231214	143100	226962600	16000	16000	16000	16000	0
261	20231214	143000	226962600	16000	16000	16000	16000	1
262	20231214	142900	226946600	16010	16010	16010	16010	31
263	20231214	142800	226450290	16030	16030	16030	16030	0
264	20231214	142700	226450290	16030	16030	16030	16030	0
265	20231214	142600	226450290	16030	16030	16030	16030	0
266	20231214	142500	226450290	16030	16030	16030	16030	0
267	20231214	142400	226450290	16030	16030	16030	16030	0
268	20231214	142300	226450290	16030	16030	16030	16030	0
269	20231214	142200	226450290	16030	16030	16030	16030	0
270	20231214	142100	226450290	16030	16030	16030	16030	0
271	20231214	142000	226450290	16030	15930	16030	15930	600
272	20231214	141900	216839440	15920	15920	15920	15920	36
273	20231214	141800	216266320	15920	15920	15920	15920	34
274	20231214	141700	215725040	15880	15880	15880	15880	0
275	20231214	141600	215725040	15880	15880	15880	15880	0
276	20231214	141500	215725040	15880	15880	15880	15880	0
277	20231214	141400	215725040	15880	15880	15880	15880	0
278	20231214	141300	215725040	15880	15880	15880	15880	9
279	20231214	141200	215582120	15880	15880	15880	15880	2
280	20231214	141100	215550360	15910	15910	15910	15910	0
281	20231214	141000	215550360	15910	15910	15910	15910	19
282	20231214	140900	215248070	15860	15860	15860	15860	127
283	20231214	140800	213233850	15850	15850	15850	15850	0
284	20231214	140700	213233850	15850	15920	15920	15850	92
285	20231214	140600	211774100	15930	15930	15930	15930	0
286	20231214	140500	211774100	15930	15930	15930	15930	0
287	20231214	140400	211774100	15930	15940	15940	15930	2
288	20231214	140300	211742230	15950	15990	15990	15950	5
289	20231214	140200	211662380	16020	16020	16020	16020	0
290	20231214	140100	211662380	16020	16020	16020	16020	0
291	20231214	140000	211662380	16020	16020	16020	16020	0
292	20231214	135900	211662380	16020	16020	16020	16020	0
293	20231214	135800	211662380	16020	15970	16020	15970	70
294	20231214	135700	210544110	15880	15880	15880	15880	0
295	20231214	135600	210544110	15880	15880	15880	15880	51
296	20231214	135500	209734230	15880	15880	15880	15880	0
297	20231214	135400	209734230	15880	15880	15880	15880	0
298	20231214	135300	209734230	15880	15880	15880	15880	0
299	20231214	135200	209734230	15880	15880	15880	15880	217
300	20231214	135100	206288270	15990	15990	15990	15990	0
301	20231214	135000	206288270	15990	15990	15990	15990	0
302	20231214	134900	206288270	15990	15990	15990	15990	0
303	20231214	134800	206288270	15990	15990	15990	15990	0
304	20231214	134700	206288270	15990	15990	15990	15990	0
305	20231214	134600	206288270	15990	15990	15990	15990	0
306	20231214	134500	206288270	15990	15990	15990	15990	0
307	20231214	134400	206288270	15990	15990	15990	15990	0
308	20231214	134300	206288270	15990	15940	15990	15840	953
309	20231214	134200	191151610	15950	15950	15950	15950	0
310	20231214	134100	191151610	15950	15950	15950	15950	0
311	20231214	134000	191151610	15950	15950	15950	15950	28
312	20231214	133900	190705010	15950	15950	15950	15950	100
313	20231214	133800	189110010	15950	15950	15950	15950	86
314	20231214	133700	187738310	15950	15950	15950	15950	75
315	20231214	133600	186542060	15950	15950	15950	15950	0
316	20231214	133500	186542060	15950	15960	15960	15950	120
317	20231214	133400	184626890	16010	16010	16010	16010	0
318	20231214	133300	184626890	16010	16010	16010	16010	0
319	20231214	133200	184626890	16010	16010	16010	16010	0
320	20231214	133100	184626890	16010	16010	16010	16010	0
321	20231214	133000	184626890	16010	16010	16010	16010	0
322	20231214	132900	184626890	16010	16010	16010	16010	0
323	20231214	132800	184626890	16010	16010	16010	16010	0
324	20231214	132700	184626890	16010	16010	16010	16010	0
325	20231214	132600	184626890	16010	16010	16010	16010	0
326	20231214	132500	184626890	16010	16010	16010	16010	30
327	20231214	132400	184146590	16010	16010	16010	16010	0
328	20231214	132300	184146590	16010	16010	16010	16010	0
329	20231214	132200	184146590	16010	16010	16010	16010	0
330	20231214	132100	184146590	16010	16010	16010	16010	0
331	20231214	132000	184146590	16010	16010	16010	16010	0
332	20231214	131900	184146590	16010	16010	16010	16010	0
333	20231214	131800	184146590	16010	16010	16010	16010	0
334	20231214	131700	184146590	16010	15960	16010	15950	1458
335	20231214	131600	160891380	15960	15960	15960	15960	0
336	20231214	131500	160891380	15960	15960	15960	15960	0
337	20231214	131400	160891380	15960	15970	15970	15960	200
338	20231214	131300	157699080	15960	15960	15960	15960	0
339	20231214	131200	157699080	15960	15960	15960	15960	0
340	20231214	131100	157699080	15960	15960	15960	15960	0
341	20231214	131000	157699080	15960	15960	15960	15960	0
342	20231214	130900	157699080	15960	16000	16000	15960	600
343	20231214	130800	148110430	15990	15990	15990	15990	0
344	20231214	130700	148110430	15990	15990	15990	15990	0
345	20231214	130600	148110430	15990	15990	15990	15990	0
346	20231214	130500	148110430	15990	15990	15990	15990	0
347	20231214	130400	148110430	15990	15990	15990	15990	0
348	20231214	130300	148110430	15990	15990	15990	15990	0
349	20231214	130200	148110430	15990	15990	15990	15990	0
350	20231214	130100	148110430	15990	15990	15990	15990	0
351	20231214	130000	148110430	15990	15990	15990	15990	0
352	20231214	125900	148110430	15990	15990	15990	15990	0
353	20231214	125800	148110430	15990	15990	15990	15990	0
354	20231214	125700	148110430	15990	15990	15990	15990	0
355	20231214	125600	148110430	15990	16000	16000	15990	7
356	20231214	125500	147998490	16000	16000	16000	16000	0
357	20231214	125400	147998490	16000	16000	16000	16000	0
358	20231214	125300	147998490	16000	16000	16000	16000	1
359	20231214	125200	147982490	15990	15990	15990	15990	0
360	20231214	125100	147982490	15990	15990	15990	15990	0
361	20231214	125000	147982490	15990	15990	15990	15990	0
362	20231214	124900	147982490	15990	15990	15990	15990	0
363	20231214	124800	147982490	15990	15990	15990	15990	0
364	20231214	124700	147982490	15990	15990	15990	15990	0
365	20231214	124600	147982490	15990	15990	15990	15990	0
366	20231214	124500	147982490	15990	15990	15990	15990	0
367	20231214	124400	147982490	15990	15990	15990	15990	0
368	20231214	124300	147982490	15990	15990	15990	15990	0
369	20231214	124200	147982490	15990	15990	15990	15990	0
370	20231214	124100	147982490	15990	15990	15990	15990	0
371	20231214	124000	147982490	15990	15990	15990	15990	0
372	20231214	123900	147982490	15990	15990	15990	15990	0
373	20231214	123800	147982490	15990	15990	15990	15990	0
374	20231214	123700	147982490	15990	15990	15990	15990	0
375	20231214	123600	147982490	15990	15990	15990	15990	10
376	20231214	123500	147822590	15990	15990	15990	15990	0
377	20231214	123400	147822590	15990	15990	15990	15990	1
378	20231214	123300	147806600	15980	15980	15980	15980	0
379	20231214	123200	147806600	15980	15980	15980	15980	0
380	20231214	123100	147806600	15980	15980	15980	15980	0
381	20231214	123000	147806600	15980	15980	15980	15980	0
382	20231214	122900	147806600	15980	15980	15980	15980	0
383	20231214	122800	147806600	15980	15980	15980	15980	0
384	20231214	122700	147806600	15980	15980	15980	15980	0
385	20231214	122600	147806600	15980	15980	15980	15980	0
386	20231214	122500	147806600	15980	15980	15980	15980	44
387	20231214	122400	147103480	15980	16030	16030	15980	232
388	20231214	122300	143395970	16040	16040	16040	16040	1
389	20231214	122200	143379930	16040	16040	16040	16040	0
390	20231214	122100	143379930	16040	16040	16040	16040	0
391	20231214	122000	143379930	16040	16040	16040	16040	0
392	20231214	121900	143379930	16040	16040	16040	16040	0
393	20231214	121800	143379930	16040	16040	16040	16040	0
394	20231214	121700	143379930	16040	16040	16040	16040	1
395	20231214	121600	143363890	16040	16040	16040	16040	0
396	20231214	121500	143363890	16040	16040	16040	16040	0
397	20231214	121400	143363890	16040	16040	16040	16040	0
398	20231214	121300	143363890	16040	16040	16040	16040	285
399	20231214	121200	138792490	16050	16040	16050	16040	4
400	20231214	121100	138728320	16040	16040	16040	16040	3
401	20231214	121000	138680200	16050	16040	16050	16040	16
402	20231214	120900	138423460	16040	16040	16040	16040	5
403	20231214	120800	138343260	16040	16040	16040	16040	51
404	20231214	120700	137525220	16040	16040	16040	16040	3
405	20231214	120600	137477100	16040	16040	16040	16040	5
406	20231214	120500	137396900	16040	16040	16040	16040	132
407	20231214	120400	135279620	16040	16040	16040	16040	9
408	20231214	120300	135135260	16030	16030	16030	16030	0
409	20231214	120200	135135260	16030	16030	16030	16030	110
410	20231214	120100	133371960	15960	15960	15960	15960	0
411	20231214	120000	133371960	15960	15990	15990	15960	441
412	20231214	115900	126326170	16030	16030	16030	16030	0
413	20231214	115800	126326170	16030	16030	16030	16030	1
414	20231214	115700	126310140	15970	15970	15970	15970	0
415	20231214	115600	126310140	15970	15970	15970	15970	0
416	20231214	115500	126310140	15970	15970	15970	15970	0
417	20231214	115400	126310140	15970	15970	15970	15970	0
418	20231214	115300	126310140	15970	15970	15970	15970	0
419	20231214	115200	126310140	15970	15970	15970	15970	0
420	20231214	115100	126310140	15970	16000	16000	15970	11
421	20231214	115000	126134340	16040	16040	16040	16040	0
422	20231214	114900	126134340	16040	16040	16040	16040	0
423	20231214	114800	126134340	16040	16030	16040	16030	20
424	20231214	114700	125813730	15950	15950	15950	15950	0
425	20231214	114600	125813730	15950	15950	15950	15950	0
426	20231214	114500	125813730	15950	15950	15950	15950	0
427	20231214	114400	125813730	15950	15950	15950	15950	0
428	20231214	114300	125813730	15950	15950	15950	15950	0
429	20231214	114200	125813730	15950	15950	15950	15950	0
430	20231214	114100	125813730	15950	15980	15980	15950	147
431	20231214	114000	123467110	16000	16000	16000	16000	0
432	20231214	113900	123467110	16000	16000	16000	16000	0
433	20231214	113800	123467110	16000	16000	16000	16000	0
434	20231214	113700	123467110	16000	16000	16000	16000	0
435	20231214	113600	123467110	16000	16000	16000	16000	0
436	20231214	113500	123467110	16000	16000	16000	16000	0
437	20231214	113400	123467110	16000	16000	16000	16000	10
438	20231214	113300	123307110	16000	16000	16000	16000	0
439	20231214	113200	123307110	16000	16000	16000	16000	6
440	20231214	113100	123211110	16000	16000	16000	16000	0
441	20231214	113000	123211110	16000	16000	16000	16000	0
442	20231214	112900	123211110	16000	16000	16000	16000	4
443	20231214	112800	123147110	16000	16000	16000	16000	0
444	20231214	112700	123147110	16000	16000	16000	16000	0
445	20231214	112600	123147110	16000	16000	16000	16000	0
446	20231214	112500	123147110	16000	16000	16000	16000	1
447	20231214	112400	123131110	16000	16000	16000	16000	5
448	20231214	112300	123051110	16000	16000	16000	16000	0
449	20231214	112200	123051110	16000	16000	16000	16000	0
450	20231214	112100	123051110	16000	16000	16000	16000	10
451	20231214	112000	122891110	15990	15990	15990	15990	0
452	20231214	111900	122891110	15990	16000	16000	15990	367
453	20231214	111800	117022660	16000	16000	16000	16000	212
454	20231214	111700	113630660	16080	16080	16080	16080	0
455	20231214	111600	113630660	16080	16080	16080	16080	0
456	20231214	111500	113630660	16080	16080	16080	16080	0
457	20231214	111400	113630660	16080	16000	16080	16000	284
458	20231214	111300	109085460	16000	16020	16020	16000	123
459	20231214	111200	107116570	16020	16020	16020	16020	0
460	20231214	111100	107116570	16020	16020	16020	16020	61
461	20231214	111000	106139350	16070	16070	16070	16070	0
462	20231214	110900	106139350	16070	16070	16070	16070	1
463	20231214	110800	106123280	16080	16070	16080	16070	2
464	20231214	110700	106091130	16020	16020	16020	16020	0
465	20231214	110600	106091130	16020	16020	16020	16020	1
466	20231214	110500	106075110	16100	16100	16100	16100	2
467	20231214	110400	106042910	16100	16100	16100	16100	0
468	20231214	110300	106042910	16100	16100	16100	16100	0
469	20231214	110200	106042910	16100	16100	16100	16100	0
470	20231214	110100	106042910	16100	16100	16100	16100	0
471	20231214	110000	106042910	16100	16100	16100	16100	0
472	20231214	105900	106042910	16100	16100	16100	16100	0
473	20231214	105800	106042910	16100	16100	16100	16100	0
474	20231214	105700	106042910	16100	16100	16100	16100	0
475	20231214	105600	106042910	16100	16100	16100	16100	0
476	20231214	105500	106042910	16100	16100	16100	16100	0
477	20231214	105400	106042910	16100	16100	16100	16100	0
478	20231214	105300	106042910	16100	16100	16100	16100	0
479	20231214	105200	106042910	16100	16100	16100	16100	0
480	20231214	105100	106042910	16100	16100	16100	16100	0
481	20231214	105000	106042910	16100	16100	16100	16100	100
482	20231214	104900	104432910	16100	16100	16100	16100	0
483	20231214	104800	104432910	16100	16100	16100	16100	0
484	20231214	104700	104432910	16100	16100	16100	16100	0
485	20231214	104600	104432910	16100	16100	16100	16100	5
486	20231214	104500	104352410	16100	16100	16100	16100	0
487	20231214	104400	104352410	16100	16100	16100	16100	0
488	20231214	104300	104352410	16100	16100	16100	16100	0
489	20231214	104200	104352410	16100	16100	16100	16100	0
490	20231214	104100	104352410	16100	16100	16100	16100	20
491	20231214	104000	104030410	16120	16120	16120	16120	13
492	20231214	103900	103820850	16130	16100	16130	16100	220
493	20231214	103800	100277220	16100	16100	16100	16100	0
494	20231214	103700	100277220	16100	16090	16100	16090	131
495	20231214	103600	98169120	16100	16100	16100	16100	0
496	20231214	103500	98169120	16100	16070	16100	16070	200
497	20231214	103400	94952270	16040	16010	16040	16010	11
498	20231214	103300	94775980	16010	16010	16010	16010	1
499	20231214	103200	94759970	16010	16010	16010	16010	50
500	20231214	103100	93959470	16010	16010	16010	16010	100
501	20231214	103000	92358470	16010	16010	16010	16010	1
502	20231214	102900	92342460	16010	16010	16010	16010	0
503	20231214	102800	92342460	16010	16010	16010	16010	0
504	20231214	102700	92342460	16010	16010	16010	16010	0
505	20231214	102600	92342460	16010	16010	16010	16010	0
506	20231214	102500	92342460	16010	16010	16010	16010	0
507	20231214	102400	92342460	16010	16010	16010	16010	21
508	20231214	102300	92006250	16010	16010	16010	16010	0
509	20231214	102200	92006250	16010	16010	16010	16010	0
510	20231214	102100	92006250	16010	16010	16010	16010	0
511	20231214	102000	92006250	16010	16010	16010	16010	0
512	20231214	101900	92006250	16010	16010	16010	16010	0
513	20231214	101800	92006250	16010	16010	16010	16010	0
514	20231214	101700	92006250	16010	16010	16010	16010	0
515	20231214	101600	92006250	16010	16010	16010	16010	0
516	20231214	101500	92006250	16010	16010	16010	16010	1
517	20231214	101400	91990240	16020	16020	16020	16020	1
518	20231214	101300	91974220	16010	16010	16010	16010	0
519	20231214	101200	91974220	16010	16010	16010	16010	0
520	20231214	101100	91974220	16010	16010	16010	16010	0
521	20231214	101000	91974220	16010	16010	16010	16010	0
522	20231214	100900	91974220	16010	16010	16010	16010	179
523	20231214	100800	89108430	16020	16030	16030	16020	11
524	20231214	100700	88932110	16030	16030	16030	16030	100
525	20231214	100600	87329110	16030	16030	16030	16030	0
526	20231214	100500	87329110	16030	16040	16040	16030	975
527	20231214	100400	71699210	16040	16040	16040	16040	0
528	20231214	100300	71699210	16040	16040	16040	16040	0
529	20231214	100200	71699210	16040	16040	16040	16040	140
530	20231214	100100	69453610	16050	16050	16050	16050	7
531	20231214	100000	69341260	16050	16050	16050	16050	0
532	20231214	095900	69341260	16050	16050	16050	16050	0
533	20231214	095800	69341260	16050	16050	16050	16050	0
534	20231214	095700	69341260	16050	16050	16050	16050	0
535	20231214	095600	69341260	16050	16050	16050	16050	0
536	20231214	095500	69341260	16050	16060	16060	16050	21
537	20231214	095400	69004160	16050	16050	16050	16050	0
538	20231214	095300	69004160	16050	16050	16050	16050	0
539	20231214	095200	69004160	16050	16050	16050	16050	0
540	20231214	095100	69004160	16050	16050	16050	16050	0
541	20231214	095000	69004160	16050	16050	16050	16050	0
542	20231214	094900	69004160	16050	16050	16050	16050	0
543	20231214	094800	69004160	16050	16050	16050	16050	0
544	20231214	094700	69004160	16050	16050	16050	16050	0
545	20231214	094600	69004160	16050	16050	16050	16050	0
546	20231214	094500	69004160	16050	16050	16050	16050	5
547	20231214	094400	68923910	16050	16050	16050	16050	1
548	20231214	094300	68907860	16100	16100	16100	16100	0
549	20231214	094200	68907860	16100	16100	16100	16100	0
550	20231214	094100	68907860	16100	16100	16100	16100	10
551	20231214	094000	68746860	16100	16100	16100	16100	0
552	20231214	093900	68746860	16100	16100	16100	16100	0
553	20231214	093800	68746860	16100	16100	16100	16100	1
554	20231214	093700	68730760	16100	16100	16100	16100	0
555	20231214	093600	68730760	16100	16100	16100	16100	200
556	20231214	093500	65510760	16100	16100	16100	16100	0
557	20231214	093400	65510760	16100	16100	16100	16100	1
558	20231214	093300	65494660	16030	16030	16030	16030	0
559	20231214	093200	65494660	16030	16030	16030	16030	0
560	20231214	093100	65494660	16030	16030	16030	16030	0
561	20231214	093000	65494660	16030	16030	16030	16030	0
562	20231214	092900	65494660	16030	16030	16030	16030	0
563	20231214	092800	65494660	16030	16030	16030	16030	0
564	20231214	092700	65494660	16030	16030	16030	16030	0
565	20231214	092600	65494660	16030	16030	16030	16030	0
566	20231214	092500	65494660	16030	16030	16030	16030	0
567	20231214	092400	65494660	16030	16030	16030	16030	0
568	20231214	092300	65494660	16030	16030	16030	16030	0
569	20231214	092200	65494660	16030	16030	16030	16030	100
570	20231214	092100	63891660	16120	16120	16120	16110	13
571	20231214	092000	63682110	16120	16120	16120	16120	1
572	20231214	091900	63665990	16120	16120	16120	16120	4
573	20231214	091800	63601510	16030	16030	16030	16030	70
574	20231214	091700	62479410	16030	16070	16070	16030	1799
575	20231214	091600	33628170	16060	16060	16060	16060	0
576	20231214	091500	33628170	16060	16070	16070	16060	684
577	20231214	091400	22641390	16130	16130	16130	16130	0
578	20231214	091300	22641390	16130	16130	16130	16130	0
579	20231214	091200	22641390	16130	16130	16130	16130	32
580	20231214	091100	22125230	16130	16130	16130	16130	3
581	20231214	091000	22076840	16160	16160	16160	16160	10
582	20231214	090900	21915240	16180	16180	16180	16180	0
583	20231214	090800	21915240	16180	16170	16180	16170	14
584	20231214	090700	21688850	16180	16180	16180	16180	0
585	20231214	090600	21688850	16180	16180	16180	16180	0
586	20231214	090500	21688850	16180	16050	16180	16040	524
587	20231214	090400	13278910	16110	16130	16130	16110	231
588	20231214	090300	9556880	16120	16170	16180	16120	29
589	20231214	090200	9087870	16200	16180	16200	16180	5
590	20231214	090100	9006920	16160	16110	16170	16110	542
591	20231214	090000	256940	16100	16040	16100	16040	16