KissMeData/007700/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184900	134173720	15260	15260	15260	15260	808
3	20231208	184800	134173720	15260	15260	15260	15260	0
4	20231208	184700	134173720	15260	15260	15260	15260	0
5	20231208	184600	134173720	15260	15260	15260	15260	0
6	20231208	184500	134173720	15260	15260	15260	15260	0
7	20231208	184400	134173720	15260	15260	15260	15260	0
8	20231208	184300	134173720	15260	15260	15260	15260	0
9	20231208	184200	134173720	15260	15260	15260	15260	0
10	20231208	184100	134173720	15260	15260	15260	15260	0
11	20231208	184000	134173720	15260	15260	15260	15260	0
12	20231208	183900	134173720	15260	15260	15260	15260	0
13	20231208	183800	134173720	15260	15260	15260	15260	0
14	20231208	183700	134173720	15260	15260	15260	15260	0
15	20231208	183600	134173720	15260	15260	15260	15260	0
16	20231208	183500	134173720	15260	15260	15260	15260	0
17	20231208	183400	134173720	15260	15260	15260	15260	0
18	20231208	183300	134173720	15260	15260	15260	15260	0
19	20231208	183200	134173720	15260	15260	15260	15260	0
20	20231208	183100	134173720	15260	15260	15260	15260	0
21	20231208	183000	134173720	15260	15260	15260	15260	0
22	20231208	182900	134173720	15260	15260	15260	15260	0
23	20231208	182800	134173720	15260	15260	15260	15260	0
24	20231208	182700	134173720	15260	15260	15260	15260	0
25	20231208	182600	134173720	15260	15260	15260	15260	0
26	20231208	182500	134173720	15260	15260	15260	15260	0
27	20231208	182400	134173720	15260	15260	15260	15260	0
28	20231208	182300	134173720	15260	15260	15260	15260	0
29	20231208	182200	134173720	15260	15260	15260	15260	0
30	20231208	182100	134173720	15260	15260	15260	15260	0
31	20231208	182000	134173720	15260	15260	15260	15260	0
32	20231208	181900	134173720	15260	15260	15260	15260	808
33	20231208	181800	134173720	15260	15260	15260	15260	0
34	20231208	181700	134173720	15260	15260	15260	15260	0
35	20231208	181600	134173720	15260	15260	15260	15260	0
36	20231208	181500	134173720	15260	15260	15260	15260	0
37	20231208	181400	134173720	15260	15260	15260	15260	0
38	20231208	181300	134173720	15260	15260	15260	15260	0
39	20231208	181200	134173720	15260	15260	15260	15260	0
40	20231208	181100	134173720	15260	15260	15260	15260	0
41	20231208	181000	134173720	15260	15260	15260	15260	0
42	20231208	180900	134173720	15260	15260	15260	15260	0
43	20231208	180800	134173720	15260	15260	15260	15260	0
44	20231208	180700	134173720	15260	15260	15260	15260	0
45	20231208	180600	134173720	15260	15260	15260	15260	0
46	20231208	180500	134173720	15260	15260	15260	15260	0
47	20231208	180400	134173720	15260	15260	15260	15260	0
48	20231208	180300	134173720	15260	15260	15260	15260	0
49	20231208	180200	134173720	15260	15260	15260	15260	0
50	20231208	180100	134173720	15260	15260	15260	15260	0
51	20231208	180000	134173720	15260	15260	15260	15260	0
52	20231208	175900	134173720	15260	15260	15260	15260	0
53	20231208	175800	134173720	15260	15260	15260	15260	0
54	20231208	175700	134173720	15260	15260	15260	15260	0
55	20231208	175600	134173720	15260	15260	15260	15260	0
56	20231208	175500	134173720	15260	15260	15260	15260	0
57	20231208	175400	134173720	15260	15260	15260	15260	0
58	20231208	175300	134173720	15260	15260	15260	15260	0
59	20231208	175200	134173720	15260	15260	15260	15260	0
60	20231208	175100	134173720	15260	15260	15260	15260	0
61	20231208	175000	134173720	15260	15260	15260	15260	0
62	20231208	174900	134173720	15260	15260	15260	15260	808
63	20231208	174800	134173720	15260	15260	15260	15260	0
64	20231208	174700	134173720	15260	15260	15260	15260	0
65	20231208	174600	134173720	15260	15260	15260	15260	0
66	20231208	174500	134173720	15260	15260	15260	15260	0
67	20231208	174400	134173720	15260	15260	15260	15260	0
68	20231208	174300	134173720	15260	15260	15260	15260	0
69	20231208	174200	134173720	15260	15260	15260	15260	0
70	20231208	174100	134173720	15260	15260	15260	15260	0
71	20231208	174000	134173720	15260	15260	15260	15260	0
72	20231208	173900	134173720	15260	15260	15260	15260	0
73	20231208	173800	134173720	15260	15260	15260	15260	0
74	20231208	173700	134173720	15260	15260	15260	15260	0
75	20231208	173600	134173720	15260	15260	15260	15260	0
76	20231208	173500	134173720	15260	15260	15260	15260	0
77	20231208	173400	134173720	15260	15260	15260	15260	0
78	20231208	173300	134173720	15260	15260	15260	15260	0
79	20231208	173200	134173720	15260	15260	15260	15260	0
80	20231208	173100	134173720	15260	15260	15260	15260	0
81	20231208	173000	134173720	15260	15260	15260	15260	0
82	20231208	172900	134173720	15260	15260	15260	15260	0
83	20231208	172800	134173720	15260	15260	15260	15260	0
84	20231208	172700	134173720	15260	15260	15260	15260	0
85	20231208	172600	134173720	15260	15260	15260	15260	0
86	20231208	172500	134173720	15260	15260	15260	15260	0
87	20231208	172400	134173720	15260	15260	15260	15260	0
88	20231208	172300	134173720	15260	15260	15260	15260	0
89	20231208	172200	134173720	15260	15260	15260	15260	0
90	20231208	172100	134173720	15260	15260	15260	15260	0
91	20231208	172000	134173720	15260	15260	15260	15260	0
92	20231208	171900	134173720	15260	15260	15260	15260	808
93	20231208	171800	134173720	15260	15260	15260	15260	0
94	20231208	171700	134173720	15260	15260	15260	15260	0
95	20231208	171600	134173720	15260	15260	15260	15260	0
96	20231208	171500	134173720	15260	15260	15260	15260	0
97	20231208	171400	134173720	15260	15260	15260	15260	0
98	20231208	171300	134173720	15260	15260	15260	15260	0
99	20231208	171200	134173720	15260	15260	15260	15260	0
100	20231208	171100	134173720	15260	15260	15260	15260	0
101	20231208	171000	134173720	15260	15260	15260	15260	0
102	20231208	170900	134173720	15260	15260	15260	15260	0
103	20231208	170800	134173720	15260	15260	15260	15260	0
104	20231208	170700	134173720	15260	15260	15260	15260	0
105	20231208	170600	134173720	15260	15260	15260	15260	0
106	20231208	170500	134173720	15260	15260	15260	15260	0
107	20231208	170400	134173720	15260	15260	15260	15260	0
108	20231208	170300	134173720	15260	15260	15260	15260	0
109	20231208	170200	134173720	15260	15260	15260	15260	0
110	20231208	170100	134173720	15260	15260	15260	15260	0
111	20231208	170000	134173720	15260	15260	15260	15260	0
112	20231208	165900	134173720	15260	15260	15260	15260	0
113	20231208	165800	134173720	15260	15260	15260	15260	0
114	20231208	165700	134173720	15260	15260	15260	15260	0
115	20231208	165600	134173720	15260	15260	15260	15260	0
116	20231208	165500	134173720	15260	15260	15260	15260	0
117	20231208	165400	134173720	15260	15260	15260	15260	0
118	20231208	165300	134173720	15260	15260	15260	15260	0
119	20231208	165200	134173720	15260	15260	15260	15260	0
120	20231208	165100	134173720	15260	15260	15260	15260	0
121	20231208	165000	134173720	15260	15260	15260	15260	0
122	20231208	164900	134173720	15260	15260	15260	15260	808
123	20231208	164800	134173720	15260	15260	15260	15260	0
124	20231208	164700	134173720	15260	15260	15260	15260	0
125	20231208	164600	134173720	15260	15260	15260	15260	0
126	20231208	164500	134173720	15260	15260	15260	15260	0
127	20231208	164400	134173720	15260	15260	15260	15260	0
128	20231208	164300	134173720	15260	15260	15260	15260	0
129	20231208	164200	134173720	15260	15260	15260	15260	0
130	20231208	164100	134173720	15260	15260	15260	15260	0
131	20231208	164000	134173720	15260	15260	15260	15260	0
132	20231208	163900	134173720	15260	15260	15260	15260	0
133	20231208	163800	134173720	15260	15260	15260	15260	0
134	20231208	163700	134173720	15260	15260	15260	15260	0
135	20231208	163600	134173720	15260	15260	15260	15260	0
136	20231208	163500	134173720	15260	15260	15260	15260	0
137	20231208	163400	134173720	15260	15260	15260	15260	0
138	20231208	163300	134173720	15260	15260	15260	15260	0
139	20231208	163200	134173720	15260	15260	15260	15260	0
140	20231208	163100	134173720	15260	15260	15260	15260	0
141	20231208	163000	134173720	15260	15260	15260	15260	0
142	20231208	162900	134173720	15260	15260	15260	15260	0
143	20231208	162800	134173720	15260	15260	15260	15260	0
144	20231208	162700	134173720	15260	15260	15260	15260	0
145	20231208	162600	134173720	15260	15260	15260	15260	0
146	20231208	162500	134173720	15260	15260	15260	15260	0
147	20231208	162400	134173720	15260	15260	15260	15260	0
148	20231208	162300	134173720	15260	15260	15260	15260	0
149	20231208	162200	134173720	15260	15260	15260	15260	0
150	20231208	162100	134173720	15260	15260	15260	15260	0
151	20231208	162000	134173720	15260	15260	15260	15260	0
152	20231208	161900	134173720	15260	15260	15260	15260	808
153	20231208	161800	134173720	15260	15260	15260	15260	0
154	20231208	161700	134173720	15260	15260	15260	15260	0
155	20231208	161600	134173720	15260	15260	15260	15260	0
156	20231208	161500	134173720	15260	15260	15260	15260	0
157	20231208	161400	134173720	15260	15260	15260	15260	0
158	20231208	161300	134173720	15260	15260	15260	15260	0
159	20231208	161200	134173720	15260	15260	15260	15260	0
160	20231208	161100	134173720	15260	15260	15260	15260	0
161	20231208	161000	134173720	15260	15260	15260	15260	0
162	20231208	160900	134173720	15260	15260	15260	15260	0
163	20231208	160800	134173720	15260	15260	15260	15260	0
164	20231208	160700	134173720	15260	15260	15260	15260	0
165	20231208	160600	134173720	15260	15260	15260	15260	0
166	20231208	160500	134173720	15260	15260	15260	15260	0
167	20231208	160400	134173720	15260	15260	15260	15260	0
168	20231208	160300	134173720	15260	15260	15260	15260	0
169	20231208	160200	134173720	15260	15260	15260	15260	0
170	20231208	160100	134173720	15260	15260	15260	15260	0
171	20231208	160000	134173720	15260	15260	15260	15260	0
172	20231208	155900	134173720	15260	15260	15260	15260	0
173	20231208	155800	134173720	15260	15260	15260	15260	0
174	20231208	155700	134173720	15260	15260	15260	15260	0
175	20231208	155600	134173720	15260	15260	15260	15260	0
176	20231208	155500	134173720	15260	15260	15260	15260	0
177	20231208	155400	134173720	15260	15260	15260	15260	0
178	20231208	155300	134173720	15260	15260	15260	15260	0
179	20231208	155200	134173720	15260	15260	15260	15260	0
180	20231208	155100	134173720	15260	15260	15260	15260	0
181	20231208	155000	134173720	15260	15260	15260	15260	0
182	20231208	154900	134173720	15260	15260	15260	15260	808
183	20231208	154800	134173720	15260	15260	15260	15260	0
184	20231208	154700	134173720	15260	15260	15260	15260	0
185	20231208	154600	134173720	15260	15260	15260	15260	0
186	20231208	154500	134173720	15260	15260	15260	15260	0
187	20231208	154400	134173720	15260	15260	15260	15260	0
188	20231208	154300	134173720	15260	15260	15260	15260	0
189	20231208	154200	134173720	15260	15260	15260	15260	0
190	20231208	154100	134173720	15260	15260	15260	15260	0
191	20231208	154000	134173720	15260	15260	15260	15260	0
192	20231208	153900	134173720	15260	15260	15260	15260	0
193	20231208	153800	134173720	15260	15260	15260	15260	0
194	20231208	153700	134173720	15260	15260	15260	15260	0
195	20231208	153600	134173720	15260	15260	15260	15260	0
196	20231208	153500	134173720	15260	15260	15260	15260	0
197	20231208	153400	134173720	15260	15260	15260	15260	0
198	20231208	153300	134173720	15260	15260	15260	15260	0
199	20231208	153200	134173720	15260	15260	15260	15260	0
200	20231208	153100	134173720	15260	15260	15260	15260	0
201	20231208	153000	134173720	15260	15260	15260	15260	808
202	20231208	152900	121843640	15250	15250	15250	15250	0
203	20231208	152800	121843640	15250	15250	15250	15250	0
204	20231208	152700	121843640	15250	15250	15250	15250	0
205	20231208	152600	121843640	15250	15250	15250	15250	0
206	20231208	152500	121843640	15250	15250	15250	15250	0
207	20231208	152400	121843640	15250	15250	15250	15250	0
208	20231208	152300	121843640	15250	15250	15250	15250	0
209	20231208	152200	121843640	15250	15250	15250	15250	0
210	20231208	152100	121843640	15250	15250	15250	15250	0
211	20231208	152000	121843640	15250	15250	15250	15250	0
212	20231208	151900	121843640	15250	15240	15250	15240	52
213	20231208	151800	121051030	15240	15250	15250	15240	71
214	20231208	151700	119968290	15250	15250	15250	15250	0
215	20231208	151600	119968290	15250	15250	15250	15250	0
216	20231208	151500	119968290	15250	15250	15250	15250	1
217	20231208	151400	119953040	15240	15250	15250	15240	62
218	20231208	151300	119007940	15250	15250	15250	15250	0
219	20231208	151200	119007940	15250	15250	15250	15250	41
220	20231208	151100	118382690	15260	15260	15260	15260	6
221	20231208	151000	118291130	15260	15260	15260	15260	79
222	20231208	150900	117085590	15260	15260	15260	15260	67
223	20231208	150800	116063170	15260	15240	15260	15240	166
224	20231208	150700	113530350	15240	15240	15240	15240	1
225	20231208	150600	113515110	15240	15280	15280	15240	143
226	20231208	150500	111335360	15280	15270	15280	15270	21
227	20231208	150400	111014680	15270	15270	15270	15270	0
228	20231208	150300	111014680	15270	15270	15270	15270	0
229	20231208	150200	111014680	15270	15270	15270	15270	0
230	20231208	150100	111014680	15270	15270	15270	15270	15
231	20231208	150000	110785630	15270	15270	15270	15270	1
232	20231208	145900	110770360	15250	15250	15250	15250	11
233	20231208	145800	110602610	15250	15250	15250	15250	1
234	20231208	145700	110587360	15240	15250	15250	15240	224
235	20231208	145600	107173500	15240	15240	15240	15240	0
236	20231208	145500	107173500	15240	15240	15240	15240	1
237	20231208	145400	107158260	15240	15240	15240	15240	10
238	20231208	145300	107005860	15250	15250	15250	15250	0
239	20231208	145200	107005860	15250	15250	15250	15250	0
240	20231208	145100	107005860	15250	15250	15250	15250	0
241	20231208	145000	107005860	15250	15250	15250	15250	21
242	20231208	144900	106685610	15250	15250	15250	15250	0
243	20231208	144800	106685610	15250	15250	15250	15250	1
244	20231208	144700	106670360	15250	15250	15250	15250	0
245	20231208	144600	106670360	15250	15250	15250	15250	0
246	20231208	144500	106670360	15250	15250	15250	15250	0
247	20231208	144400	106670360	15250	15250	15250	15250	0
248	20231208	144300	106670360	15250	15250	15250	15250	0
249	20231208	144200	106670360	15250	15250	15250	15250	8
250	20231208	144100	106548360	15260	15260	15260	15260	5
251	20231208	144000	106472060	15270	15280	15280	15270	10
252	20231208	143900	106319310	15250	15270	15270	15250	6
253	20231208	143800	106227710	15270	15270	15270	15270	0
254	20231208	143700	106227710	15270	15270	15270	15270	0
255	20231208	143600	106227710	15270	15270	15270	15270	1
256	20231208	143500	106212440	15250	15250	15250	15250	16
257	20231208	143400	105968440	15250	15250	15250	15250	0
258	20231208	143300	105968440	15250	15250	15250	15250	3
259	20231208	143200	105922690	15240	15240	15240	15240	243
260	20231208	143100	102219370	15250	15250	15250	15250	0
261	20231208	143000	102219370	15250	15250	15250	15250	98
262	20231208	142900	100724870	15250	15250	15250	15250	17
263	20231208	142800	100465620	15250	15250	15250	15250	17
264	20231208	142700	100206370	15250	15250	15250	15250	17
265	20231208	142600	99947120	15250	15250	15250	15250	17
266	20231208	142500	99687870	15250	15250	15250	15250	32
267	20231208	142400	99199870	15270	15250	15270	15250	24
268	20231208	142300	98833730	15250	15250	15250	15250	17
269	20231208	142200	98574480	15270	15250	15270	15250	30
270	20231208	142100	98116730	15250	15250	15250	15250	17
271	20231208	142000	97857480	15250	15250	15250	15250	17
272	20231208	141900	97598230	15250	15250	15250	15250	17
273	20231208	141800	97338980	15250	15250	15250	15250	17
274	20231208	141700	97079730	15250	15260	15260	15250	18
275	20231208	141600	96805220	15260	15260	15260	15260	17
276	20231208	141500	96545800	15260	15260	15260	15260	17
277	20231208	141400	96286380	15270	15270	15270	15270	6
278	20231208	141300	96194760	15260	15260	15260	15260	17
279	20231208	141200	95935340	15260	15260	15260	15260	200
280	20231208	141100	92883340	15240	15240	15240	15240	17
281	20231208	141000	92624260	15240	15240	15240	15240	33
282	20231208	140900	92121340	15250	15240	15250	15240	32
283	20231208	140800	91633500	15240	15240	15240	15240	67
284	20231208	140700	90612420	15240	15240	15240	15240	66
285	20231208	140600	89606580	15250	15250	15250	15250	316
286	20231208	140500	84787580	15250	15250	15250	15250	19
287	20231208	140400	84497830	15250	15250	15250	15250	17
288	20231208	140300	84238580	15250	15250	15250	15250	16
289	20231208	140200	83994580	15260	15250	15260	15250	33
290	20231208	140100	83491170	15250	15250	15250	15250	16
291	20231208	140000	83247170	15250	15250	15250	15250	18
292	20231208	135900	82972670	15250	15250	15250	15250	16
293	20231208	135800	82728670	15250	15250	15250	15250	17
294	20231208	135700	82469420	15250	15250	15250	15250	16
295	20231208	135600	82225420	15250	15250	15250	15250	17
296	20231208	135500	81966170	15250	15250	15250	15250	65
297	20231208	135400	80974920	15250	15250	15250	15250	17
298	20231208	135300	80715670	15250	15250	15250	15250	16
299	20231208	135200	80471670	15250	15250	15250	15250	17
300	20231208	135100	80212420	15250	15250	15250	15250	33
301	20231208	135000	79709170	15250	15250	15250	15250	16
302	20231208	134900	79465170	15250	15250	15250	15250	17
303	20231208	134800	79205920	15250	15250	15250	15250	16
304	20231208	134700	78961920	15250	15250	15250	15250	17
305	20231208	134600	78702670	15250	15260	15260	15250	17
306	20231208	134500	78443260	15260	15260	15260	15260	17
307	20231208	134400	78183840	15260	15280	15280	15250	33
308	20231208	134300	77680160	15260	15260	15260	15260	29
309	20231208	134200	77237620	15260	15260	15260	15260	16
310	20231208	134100	76993460	15260	15260	15260	15260	17
311	20231208	134000	76734040	15260	15280	15280	15260	61
312	20231208	133900	75802280	15280	15260	15280	15260	23
313	20231208	133800	75451180	15260	15260	15260	15260	16
314	20231208	133700	75207020	15260	15280	15280	15260	617
315	20231208	133600	65790900	15280	15280	15280	15280	16
316	20231208	133500	65546420	15280	15280	15280	15280	151
317	20231208	133400	63239140	15260	15280	15280	15260	17
318	20231208	133300	62979700	15260	15260	15260	15260	17
319	20231208	133200	62720280	15260	15260	15260	15260	0
320	20231208	133100	62720280	15260	15260	15260	15260	0
321	20231208	133000	62720280	15260	15260	15260	15260	5
322	20231208	132900	62643980	15280	15280	15280	15280	0
323	20231208	132800	62643980	15280	15280	15280	15280	0
324	20231208	132700	62643980	15280	15280	15280	15280	0
325	20231208	132600	62643980	15280	15280	15280	15280	0
326	20231208	132500	62643980	15280	15280	15280	15280	1
327	20231208	132400	62628700	15280	15280	15280	15280	0
328	20231208	132300	62628700	15280	15280	15280	15280	0
329	20231208	132200	62628700	15280	15280	15280	15280	0
330	20231208	132100	62628700	15280	15280	15280	15280	0
331	20231208	132000	62628700	15280	15280	15280	15280	0
332	20231208	131900	62628700	15280	15280	15280	15280	11
333	20231208	131800	62460620	15270	15270	15270	15270	4
334	20231208	131700	62399540	15270	15270	15270	15270	0
335	20231208	131600	62399540	15270	15270	15270	15270	0
336	20231208	131500	62399540	15270	15270	15270	15270	0
337	20231208	131400	62399540	15270	15270	15270	15270	1
338	20231208	131300	62384270	15280	15280	15280	15280	2
339	20231208	131200	62353710	15280	15280	15280	15280	2
340	20231208	131100	62323150	15280	15280	15280	15280	0
341	20231208	131000	62323150	15280	15280	15280	15280	0
342	20231208	130900	62323150	15280	15280	15280	15280	0
343	20231208	130800	62323150	15280	15280	15280	15280	0
344	20231208	130700	62323150	15280	15280	15280	15280	0
345	20231208	130600	62323150	15280	15280	15280	15280	17
346	20231208	130500	62063390	15280	15270	15280	15270	21
347	20231208	130400	61742690	15260	15260	15260	15260	0
348	20231208	130300	61742690	15260	15260	15260	15260	0
349	20231208	130200	61742690	15260	15260	15260	15260	0
350	20231208	130100	61742690	15260	15260	15260	15260	0
351	20231208	130000	61742690	15260	15260	15260	15260	0
352	20231208	125900	61742690	15260	15260	15260	15260	0
353	20231208	125800	61742690	15260	15260	15260	15260	0
354	20231208	125700	61742690	15260	15260	15260	15260	12
355	20231208	125600	61559570	15250	15250	15250	15250	0
356	20231208	125500	61559570	15250	15250	15250	15250	70
357	20231208	125400	60492070	15260	15260	15260	15260	0
358	20231208	125300	60492070	15260	15260	15260	15260	0
359	20231208	125200	60492070	15260	15260	15260	15260	0
360	20231208	125100	60492070	15260	15260	15260	15260	0
361	20231208	125000	60492070	15260	15260	15260	15260	0
362	20231208	124900	60492070	15260	15260	15260	15260	0
363	20231208	124800	60492070	15260	15270	15270	15260	28
364	20231208	124700	60064770	15270	15270	15270	15270	3
365	20231208	124600	60018960	15270	15270	15270	15270	0
366	20231208	124500	60018960	15270	15270	15270	15270	0
367	20231208	124400	60018960	15270	15260	15270	15260	13
368	20231208	124300	59820540	15260	15260	15260	15260	0
369	20231208	124200	59820540	15260	15260	15260	15260	0
370	20231208	124100	59820540	15260	15260	15260	15260	15
371	20231208	124000	59591640	15260	15260	15260	15260	253
372	20231208	123900	55730860	15260	15260	15260	15260	0
373	20231208	123800	55730860	15260	15260	15260	15260	0
374	20231208	123700	55730860	15260	15260	15260	15260	0
375	20231208	123600	55730860	15260	15260	15260	15260	1
376	20231208	123500	55715600	15260	15260	15260	15260	0
377	20231208	123400	55715600	15260	15260	15260	15260	1
378	20231208	123300	55700340	15260	15260	15260	15260	0
379	20231208	123200	55700340	15260	15260	15260	15260	0
380	20231208	123100	55700340	15260	15260	15260	15260	0
381	20231208	123000	55700340	15260	15260	15260	15260	10
382	20231208	122900	55547740	15260	15260	15260	15260	0
383	20231208	122800	55547740	15260	15260	15260	15260	0
384	20231208	122700	55547740	15260	15260	15260	15260	42
385	20231208	122600	54906820	15260	15260	15260	15260	0
386	20231208	122500	54906820	15260	15260	15260	15260	0
387	20231208	122400	54906820	15260	15260	15260	15260	0
388	20231208	122300	54906820	15260	15260	15260	15260	0
389	20231208	122200	54906820	15260	15260	15260	15260	1
390	20231208	122100	54891560	15260	15260	15260	15260	1
391	20231208	122000	54876300	15260	15260	15260	15260	0
392	20231208	121900	54876300	15260	15280	15280	15260	156
393	20231208	121800	52494500	15290	15290	15290	15290	0
394	20231208	121700	52494500	15290	15290	15290	15290	9
395	20231208	121600	52356890	15290	15290	15290	15290	3
396	20231208	121500	52311020	15290	15290	15290	15290	0
397	20231208	121400	52311020	15290	15290	15290	15290	53
398	20231208	121300	51500650	15290	15290	15290	15290	0
399	20231208	121200	51500650	15290	15290	15290	15290	9
400	20231208	121100	51363040	15290	15290	15290	15290	0
401	20231208	121000	51363040	15290	15290	15290	15290	0
402	20231208	120900	51363040	15290	15290	15290	15290	2
403	20231208	120800	51332460	15290	15290	15290	15290	2
404	20231208	120700	51301880	15290	15290	15290	15290	0
405	20231208	120600	51301880	15290	15290	15290	15290	0
406	20231208	120500	51301880	15290	15290	15290	15290	0
407	20231208	120400	51301880	15290	15290	15290	15290	0
408	20231208	120300	51301880	15290	15290	15290	15290	0
409	20231208	120200	51301880	15290	15290	15290	15290	0
410	20231208	120100	51301880	15290	15290	15290	15290	0
411	20231208	120000	51301880	15290	15290	15290	15290	0
412	20231208	115900	51301880	15290	15290	15290	15290	20
413	20231208	115800	50996080	15290	15290	15290	15290	0
414	20231208	115700	50996080	15290	15290	15290	15290	0
415	20231208	115600	50996080	15290	15290	15290	15290	10
416	20231208	115500	50843180	15290	15290	15290	15290	0
417	20231208	115400	50843180	15290	15290	15290	15290	1
418	20231208	115300	50827890	15290	15290	15290	15290	5
419	20231208	115200	50751440	15290	15290	15290	15290	0
420	20231208	115100	50751440	15290	15290	15290	15290	0
421	20231208	115000	50751440	15290	15290	15290	15290	0
422	20231208	114900	50751440	15290	15290	15290	15290	7
423	20231208	114800	50644410	15290	15290	15290	15290	10
424	20231208	114700	50491510	15280	15280	15280	15280	0
425	20231208	114600	50491510	15280	15280	15280	15280	0
426	20231208	114500	50491510	15280	15280	15280	15280	15
427	20231208	114400	50262310	15280	15280	15280	15280	0
428	20231208	114300	50262310	15280	15280	15280	15280	40
429	20231208	114200	49651110	15260	15260	15260	15260	0
430	20231208	114100	49651110	15260	15260	15260	15260	0
431	20231208	114000	49651110	15260	15260	15260	15260	0
432	20231208	113900	49651110	15260	15260	15260	15260	0
433	20231208	113800	49651110	15260	15260	15260	15260	0
434	20231208	113700	49651110	15260	15260	15260	15260	0
435	20231208	113600	49651110	15260	15260	15260	15260	0
436	20231208	113500	49651110	15260	15260	15260	15260	0
437	20231208	113400	49651110	15260	15260	15260	15260	6
438	20231208	113300	49559550	15260	15260	15260	15260	0
439	20231208	113200	49559550	15260	15260	15260	15260	0
440	20231208	113100	49559550	15260	15260	15260	15260	0
441	20231208	113000	49559550	15260	15260	15260	15260	3
442	20231208	112900	49513770	15260	15260	15260	15260	0
443	20231208	112800	49513770	15260	15260	15260	15260	191
444	20231208	112700	46599110	15270	15270	15270	15270	0
445	20231208	112600	46599110	15270	15270	15270	15270	0
446	20231208	112500	46599110	15270	15270	15270	15270	14
447	20231208	112400	46385330	15280	15280	15280	15280	0
448	20231208	112300	46385330	15280	15280	15280	15280	0
449	20231208	112200	46385330	15280	15280	15280	15280	2
450	20231208	112100	46354770	15280	15280	15280	15280	0
451	20231208	112000	46354770	15280	15280	15280	15280	0
452	20231208	111900	46354770	15280	15280	15280	15280	0
453	20231208	111800	46354770	15280	15280	15280	15280	6
454	20231208	111700	46263090	15280	15270	15280	15270	65
455	20231208	111600	45269970	15270	15270	15270	15270	0
456	20231208	111500	45269970	15270	15270	15270	15270	0
457	20231208	111400	45269970	15270	15270	15270	15270	0
458	20231208	111300	45269970	15270	15270	15270	15270	0
459	20231208	111200	45269970	15270	15270	15270	15270	0
460	20231208	111100	45269970	15270	15270	15270	15270	0
461	20231208	111000	45269970	15270	15270	15270	15270	13
462	20231208	110900	45071460	15270	15270	15270	15270	0
463	20231208	110800	45071460	15270	15270	15270	15270	0
464	20231208	110700	45071460	15270	15270	15270	15270	0
465	20231208	110600	45071460	15270	15270	15270	15270	1
466	20231208	110500	45056190	15270	15270	15270	15270	0
467	20231208	110400	45056190	15270	15270	15270	15270	10
468	20231208	110300	44903490	15270	15270	15270	15270	0
469	20231208	110200	44903490	15270	15270	15270	15270	10
470	20231208	110100	44750790	15270	15270	15270	15270	10
471	20231208	110000	44598090	15270	15270	15270	15270	20
472	20231208	105900	44292690	15270	15270	15270	15270	5
473	20231208	105800	44216340	15270	15270	15270	15270	40
474	20231208	105700	43605540	15260	15260	15260	15260	0
475	20231208	105600	43605540	15260	15260	15260	15260	0
476	20231208	105500	43605540	15260	15260	15260	15260	0
477	20231208	105400	43605540	15260	15260	15260	15260	0
478	20231208	105300	43605540	15260	15260	15260	15260	0
479	20231208	105200	43605540	15260	15260	15260	15260	0
480	20231208	105100	43605540	15260	15260	15260	15260	82
481	20231208	105000	42354220	15270	15270	15270	15270	0
482	20231208	104900	42354220	15270	15270	15270	15270	0
483	20231208	104800	42354220	15270	15270	15270	15270	17
484	20231208	104700	42094630	15280	15280	15280	15280	0
485	20231208	104600	42094630	15280	15280	15280	15280	0
486	20231208	104500	42094630	15280	15280	15280	15280	18
487	20231208	104400	41819590	15280	15280	15280	15280	0
488	20231208	104300	41819590	15280	15280	15280	15280	0
489	20231208	104200	41819590	15280	15280	15280	15280	0
490	20231208	104100	41819590	15280	15280	15280	15280	1
491	20231208	104000	41804310	15260	15260	15260	15260	0
492	20231208	103900	41804310	15260	15260	15260	15260	0
493	20231208	103800	41804310	15260	15260	15260	15260	0
494	20231208	103700	41804310	15260	15260	15260	15260	0
495	20231208	103600	41804310	15260	15260	15260	15260	0
496	20231208	103500	41804310	15260	15260	15260	15260	0
497	20231208	103400	41804310	15260	15260	15260	15260	17
498	20231208	103300	41544890	15260	15260	15260	15260	0
499	20231208	103200	41544890	15260	15280	15280	15260	11
500	20231208	103100	41376830	15280	15280	15280	15280	3
501	20231208	103000	41330990	15280	15280	15280	15280	5
502	20231208	102900	41254590	15260	15260	15260	15260	0
503	20231208	102800	41254590	15260	15260	15260	15260	0
504	20231208	102700	41254590	15260	15260	15260	15260	0
505	20231208	102600	41254590	15260	15260	15260	15260	0
506	20231208	102500	41254590	15260	15260	15260	15260	0
507	20231208	102400	41254590	15260	15260	15260	15260	0
508	20231208	102300	41254590	15260	15260	15260	15260	0
509	20231208	102200	41254590	15260	15260	15260	15260	3
510	20231208	102100	41208810	15260	15260	15260	15260	0
511	20231208	102000	41208810	15260	15260	15260	15260	0
512	20231208	101900	41208810	15260	15260	15260	15260	0
513	20231208	101800	41208810	15260	15260	15260	15260	0
514	20231208	101700	41208810	15260	15260	15260	15260	0
515	20231208	101600	41208810	15260	15260	15260	15260	0
516	20231208	101500	41208810	15260	15270	15270	15260	198
517	20231208	101400	38186960	15270	15270	15270	15270	0
518	20231208	101300	38186960	15270	15270	15270	15270	0
519	20231208	101200	38186960	15270	15270	15270	15270	16
520	20231208	101100	37942640	15280	15280	15280	15280	0
521	20231208	101000	37942640	15280	15280	15280	15280	20
522	20231208	100900	37637040	15270	15270	15270	15270	0
523	20231208	100800	37637040	15270	15270	15270	15270	60
524	20231208	100700	36720840	15280	15280	15280	15280	1
525	20231208	100600	36705560	15290	15290	15290	15290	0
526	20231208	100500	36705560	15290	15290	15290	15290	0
527	20231208	100400	36705560	15290	15280	15290	15280	10
528	20231208	100300	36552740	15290	15280	15290	15280	5
529	20231208	100200	36476330	15290	15290	15290	15290	0
530	20231208	100100	36476330	15290	15290	15290	15290	7
531	20231208	100000	36369300	15290	15290	15290	15290	0
532	20231208	095900	36369300	15290	15290	15290	15290	0
533	20231208	095800	36369300	15290	15290	15290	15290	200
534	20231208	095700	33311300	15270	15300	15300	15270	413
535	20231208	095600	27001370	15300	15300	15300	15300	0
536	20231208	095500	27001370	15300	15320	15320	15300	107
537	20231208	095400	25364110	15320	15320	15320	15320	9
538	20231208	095300	25226230	15320	15320	15320	15320	13
539	20231208	095200	25027070	15300	15300	15300	15300	0
540	20231208	095100	25027070	15300	15300	15300	15300	0
541	20231208	095000	25027070	15300	15300	15300	15300	0
542	20231208	094900	25027070	15300	15300	15300	15300	0
543	20231208	094800	25027070	15300	15300	15300	15300	0
544	20231208	094700	25027070	15300	15300	15300	15300	0
545	20231208	094600	25027070	15300	15300	15300	15300	0
546	20231208	094500	25027070	15300	15300	15300	15300	1
547	20231208	094400	25011770	15300	15300	15300	15300	2
548	20231208	094300	24981170	15330	15330	15330	15330	1
549	20231208	094200	24965840	15340	15340	15340	15340	0
550	20231208	094100	24965840	15340	15360	15360	15340	312
551	20231208	094000	20173540	15370	15370	15370	15370	0
552	20231208	093900	20173540	15370	15390	15390	15370	35
553	20231208	093800	19635570	15430	15430	15430	15430	0
554	20231208	093700	19635570	15430	15430	15430	15430	260
555	20231208	093600	15623770	15440	15440	15440	15440	0
556	20231208	093500	15623770	15440	15440	15440	15440	0
557	20231208	093400	15623770	15440	15440	15440	15440	116
558	20231208	093300	13832730	15500	15500	15500	15500	1
559	20231208	093200	13817230	15500	15500	15500	15500	1
560	20231208	093100	13801730	15500	15500	15500	15500	4
561	20231208	093000	13739730	15500	15500	15500	15500	8
562	20231208	092900	13615730	15510	15510	15510	15510	7
563	20231208	092800	13507160	15510	15500	15510	15500	245
564	20231208	092700	9709210	15500	15400	15500	15400	69
565	20231208	092600	8646210	15400	15400	15400	15400	91
566	20231208	092500	7244810	15400	15400	15400	15400	7
567	20231208	092400	7137010	15410	15350	15410	15350	48
568	20231208	092300	6399790	15350	15330	15350	15330	17
569	20231208	092200	6139080	15330	15330	15330	15330	20
570	20231208	092100	5832480	15330	15330	15330	15330	18
571	20231208	092000	5556540	15330	15330	15330	15330	11
572	20231208	091900	5387910	15330	15330	15330	15330	11
573	20231208	091800	5219280	15330	15330	15330	15330	9
574	20231208	091700	5081310	15330	15330	15330	15330	6
575	20231208	091600	4989330	15330	15320	15330	15320	107
576	20231208	091500	3350050	15320	15320	15320	15320	25
577	20231208	091400	2967050	15320	15320	15320	15320	9
578	20231208	091300	2829170	15330	15330	15330	15330	6
579	20231208	091200	2737190	15330	15330	15330	15330	9
580	20231208	091100	2599220	15330	15330	15330	15330	7
581	20231208	091000	2491910	15340	15350	15350	15340	12
582	20231208	090900	2307790	15360	15370	15370	15360	9
583	20231208	090800	2169510	15390	15400	15400	15390	9
584	20231208	090700	2030950	15260	15260	15260	15260	0
585	20231208	090600	2030950	15260	15260	15260	15260	0
586	20231208	090500	2030950	15260	15260	15260	15260	0
587	20231208	090400	2030950	15260	15310	15310	15260	66
588	20231208	090300	1023500	15410	15410	15410	15410	0
589	20231208	090200	1023500	15410	15450	15450	15410	2
590	20231208	090100	992640	15510	15510	15510	15510	0
591	20231208	090000	992640	15510	15510	15510	15510	64