KissMeData/007700/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184900	435425830	16110	16110	16110	16110	669
3	20231220	184800	435425830	16110	16110	16110	16110	0
4	20231220	184700	435425830	16110	16110	16110	16110	0
5	20231220	184600	435425830	16110	16110	16110	16110	0
6	20231220	184500	435425830	16110	16110	16110	16110	0
7	20231220	184400	435425830	16110	16110	16110	16110	0
8	20231220	184300	435425830	16110	16110	16110	16110	0
9	20231220	184200	435425830	16110	16110	16110	16110	0
10	20231220	184100	435425830	16110	16110	16110	16110	0
11	20231220	184000	435425830	16110	16110	16110	16110	0
12	20231220	183900	435425830	16110	16110	16110	16110	0
13	20231220	183800	435425830	16110	16110	16110	16110	0
14	20231220	183700	435425830	16110	16110	16110	16110	0
15	20231220	183600	435425830	16110	16110	16110	16110	0
16	20231220	183500	435425830	16110	16110	16110	16110	0
17	20231220	183400	435425830	16110	16110	16110	16110	0
18	20231220	183300	435425830	16110	16110	16110	16110	0
19	20231220	183200	435425830	16110	16110	16110	16110	0
20	20231220	183100	435425830	16110	16110	16110	16110	0
21	20231220	183000	435425830	16110	16110	16110	16110	0
22	20231220	182900	435425830	16110	16110	16110	16110	0
23	20231220	182800	435425830	16110	16110	16110	16110	0
24	20231220	182700	435425830	16110	16110	16110	16110	0
25	20231220	182600	435425830	16110	16110	16110	16110	0
26	20231220	182500	435425830	16110	16110	16110	16110	0
27	20231220	182400	435425830	16110	16110	16110	16110	0
28	20231220	182300	435425830	16110	16110	16110	16110	0
29	20231220	182200	435425830	16110	16110	16110	16110	0
30	20231220	182100	435425830	16110	16110	16110	16110	0
31	20231220	182000	435425830	16110	16110	16110	16110	0
32	20231220	181900	435425830	16110	16110	16110	16110	669
33	20231220	181800	435425830	16110	16110	16110	16110	0
34	20231220	181700	435425830	16110	16110	16110	16110	0
35	20231220	181600	435425830	16110	16110	16110	16110	0
36	20231220	181500	435425830	16110	16110	16110	16110	0
37	20231220	181400	435425830	16110	16110	16110	16110	0
38	20231220	181300	435425830	16110	16110	16110	16110	0
39	20231220	181200	435425830	16110	16110	16110	16110	0
40	20231220	181100	435425830	16110	16110	16110	16110	0
41	20231220	181000	435425830	16110	16110	16110	16110	0
42	20231220	180900	435425830	16110	16110	16110	16110	0
43	20231220	180800	435425830	16110	16110	16110	16110	0
44	20231220	180700	435425830	16110	16110	16110	16110	0
45	20231220	180600	435425830	16110	16110	16110	16110	0
46	20231220	180500	435425830	16110	16110	16110	16110	0
47	20231220	180400	435425830	16110	16110	16110	16110	0
48	20231220	180300	435425830	16110	16110	16110	16110	0
49	20231220	180200	435425830	16110	16110	16110	16110	0
50	20231220	180100	435425830	16110	16110	16110	16110	0
51	20231220	180000	435425830	16110	16110	16110	16110	0
52	20231220	175900	435425830	16110	16110	16110	16110	0
53	20231220	175800	435425830	16110	16110	16110	16110	0
54	20231220	175700	435425830	16110	16110	16110	16110	0
55	20231220	175600	435425830	16110	16110	16110	16110	0
56	20231220	175500	435425830	16110	16110	16110	16110	0
57	20231220	175400	435425830	16110	16110	16110	16110	0
58	20231220	175300	435425830	16110	16110	16110	16110	0
59	20231220	175200	435425830	16110	16110	16110	16110	0
60	20231220	175100	435425830	16110	16110	16110	16110	0
61	20231220	175000	435425830	16110	16110	16110	16110	0
62	20231220	174900	435425830	16110	16110	16110	16110	669
63	20231220	174800	435425830	16110	16110	16110	16110	0
64	20231220	174700	435425830	16110	16110	16110	16110	0
65	20231220	174600	435425830	16110	16110	16110	16110	0
66	20231220	174500	435425830	16110	16110	16110	16110	0
67	20231220	174400	435425830	16110	16110	16110	16110	0
68	20231220	174300	435425830	16110	16110	16110	16110	0
69	20231220	174200	435425830	16110	16110	16110	16110	0
70	20231220	174100	435425830	16110	16110	16110	16110	0
71	20231220	174000	435425830	16110	16110	16110	16110	0
72	20231220	173900	435425830	16110	16110	16110	16110	0
73	20231220	173800	435425830	16110	16110	16110	16110	0
74	20231220	173700	435425830	16110	16110	16110	16110	0
75	20231220	173600	435425830	16110	16110	16110	16110	0
76	20231220	173500	435425830	16110	16110	16110	16110	0
77	20231220	173400	435425830	16110	16110	16110	16110	0
78	20231220	173300	435425830	16110	16110	16110	16110	0
79	20231220	173200	435425830	16110	16110	16110	16110	0
80	20231220	173100	435425830	16110	16110	16110	16110	0
81	20231220	173000	435425830	16110	16110	16110	16110	0
82	20231220	172900	435425830	16110	16110	16110	16110	0
83	20231220	172800	435425830	16110	16110	16110	16110	0
84	20231220	172700	435425830	16110	16110	16110	16110	0
85	20231220	172600	435425830	16110	16110	16110	16110	0
86	20231220	172500	435425830	16110	16110	16110	16110	0
87	20231220	172400	435425830	16110	16110	16110	16110	0
88	20231220	172300	435425830	16110	16110	16110	16110	0
89	20231220	172200	435425830	16110	16110	16110	16110	0
90	20231220	172100	435425830	16110	16110	16110	16110	0
91	20231220	172000	435425830	16110	16110	16110	16110	0
92	20231220	171900	435425830	16110	16110	16110	16110	669
93	20231220	171800	435425830	16110	16110	16110	16110	0
94	20231220	171700	435425830	16110	16110	16110	16110	0
95	20231220	171600	435425830	16110	16110	16110	16110	0
96	20231220	171500	435425830	16110	16110	16110	16110	0
97	20231220	171400	435425830	16110	16110	16110	16110	0
98	20231220	171300	435425830	16110	16110	16110	16110	0
99	20231220	171200	435425830	16110	16110	16110	16110	0
100	20231220	171100	435425830	16110	16110	16110	16110	0
101	20231220	171000	435425830	16110	16110	16110	16110	0
102	20231220	170900	435425830	16110	16110	16110	16110	0
103	20231220	170800	435425830	16110	16110	16110	16110	0
104	20231220	170700	435425830	16110	16110	16110	16110	0
105	20231220	170600	435425830	16110	16110	16110	16110	0
106	20231220	170500	435425830	16110	16110	16110	16110	0
107	20231220	170400	435425830	16110	16110	16110	16110	0
108	20231220	170300	435425830	16110	16110	16110	16110	0
109	20231220	170200	435425830	16110	16110	16110	16110	0
110	20231220	170100	435425830	16110	16110	16110	16110	0
111	20231220	170000	435425830	16110	16110	16110	16110	0
112	20231220	165900	435425830	16110	16110	16110	16110	0
113	20231220	165800	435425830	16110	16110	16110	16110	0
114	20231220	165700	435425830	16110	16110	16110	16110	0
115	20231220	165600	435425830	16110	16110	16110	16110	0
116	20231220	165500	435425830	16110	16110	16110	16110	0
117	20231220	165400	435425830	16110	16110	16110	16110	0
118	20231220	165300	435425830	16110	16110	16110	16110	0
119	20231220	165200	435425830	16110	16110	16110	16110	0
120	20231220	165100	435425830	16110	16110	16110	16110	0
121	20231220	165000	435425830	16110	16110	16110	16110	0
122	20231220	164900	435425830	16110	16110	16110	16110	669
123	20231220	164800	435425830	16110	16110	16110	16110	0
124	20231220	164700	435425830	16110	16110	16110	16110	0
125	20231220	164600	435425830	16110	16110	16110	16110	0
126	20231220	164500	435425830	16110	16110	16110	16110	0
127	20231220	164400	435425830	16110	16110	16110	16110	0
128	20231220	164300	435425830	16110	16110	16110	16110	0
129	20231220	164200	435425830	16110	16110	16110	16110	0
130	20231220	164100	435425830	16110	16110	16110	16110	0
131	20231220	164000	435425830	16110	16110	16110	16110	0
132	20231220	163900	435425830	16110	16110	16110	16110	0
133	20231220	163800	435425830	16110	16110	16110	16110	0
134	20231220	163700	435425830	16110	16110	16110	16110	0
135	20231220	163600	435425830	16110	16110	16110	16110	0
136	20231220	163500	435425830	16110	16110	16110	16110	0
137	20231220	163400	435425830	16110	16110	16110	16110	0
138	20231220	163300	435425830	16110	16110	16110	16110	0
139	20231220	163200	435425830	16110	16110	16110	16110	0
140	20231220	163100	435425830	16110	16110	16110	16110	0
141	20231220	163000	435425830	16110	16110	16110	16110	0
142	20231220	162900	435425830	16110	16110	16110	16110	0
143	20231220	162800	435425830	16110	16110	16110	16110	0
144	20231220	162700	435425830	16110	16110	16110	16110	0
145	20231220	162600	435425830	16110	16110	16110	16110	0
146	20231220	162500	435425830	16110	16110	16110	16110	0
147	20231220	162400	435425830	16110	16110	16110	16110	0
148	20231220	162300	435425830	16110	16110	16110	16110	0
149	20231220	162200	435425830	16110	16110	16110	16110	0
150	20231220	162100	435425830	16110	16110	16110	16110	0
151	20231220	162000	435425830	16110	16110	16110	16110	0
152	20231220	161900	435425830	16110	16110	16110	16110	669
153	20231220	161800	435425830	16110	16110	16110	16110	0
154	20231220	161700	435425830	16110	16110	16110	16110	0
155	20231220	161600	435425830	16110	16110	16110	16110	0
156	20231220	161500	435425830	16110	16110	16110	16110	0
157	20231220	161400	435425830	16110	16110	16110	16110	0
158	20231220	161300	435425830	16110	16110	16110	16110	0
159	20231220	161200	435425830	16110	16110	16110	16110	0
160	20231220	161100	435425830	16110	16110	16110	16110	0
161	20231220	161000	435425830	16110	16110	16110	16110	0
162	20231220	160900	435425830	16110	16110	16110	16110	0
163	20231220	160800	435425830	16110	16110	16110	16110	0
164	20231220	160700	435425830	16110	16110	16110	16110	0
165	20231220	160600	435425830	16110	16110	16110	16110	0
166	20231220	160500	435425830	16110	16110	16110	16110	0
167	20231220	160400	435425830	16110	16110	16110	16110	0
168	20231220	160300	435425830	16110	16110	16110	16110	0
169	20231220	160200	435425830	16110	16110	16110	16110	0
170	20231220	160100	435425830	16110	16110	16110	16110	0
171	20231220	160000	435425830	16110	16110	16110	16110	0
172	20231220	155900	435425830	16110	16110	16110	16110	0
173	20231220	155800	435425830	16110	16110	16110	16110	0
174	20231220	155700	435425830	16110	16110	16110	16110	0
175	20231220	155600	435425830	16110	16110	16110	16110	0
176	20231220	155500	435425830	16110	16110	16110	16110	0
177	20231220	155400	435425830	16110	16110	16110	16110	0
178	20231220	155300	435425830	16110	16110	16110	16110	0
179	20231220	155200	435425830	16110	16110	16110	16110	0
180	20231220	155100	435425830	16110	16110	16110	16110	0
181	20231220	155000	435425830	16110	16110	16110	16110	0
182	20231220	154900	435425830	16110	16110	16110	16110	669
183	20231220	154800	435425830	16110	16110	16110	16110	0
184	20231220	154700	435425830	16110	16110	16110	16110	0
185	20231220	154600	435425830	16110	16110	16110	16110	0
186	20231220	154500	435425830	16110	16110	16110	16110	0
187	20231220	154400	435425830	16110	16110	16110	16110	0
188	20231220	154300	435425830	16110	16110	16110	16110	0
189	20231220	154200	435425830	16110	16110	16110	16110	0
190	20231220	154100	435425830	16110	16110	16110	16110	0
191	20231220	154000	435425830	16110	16110	16110	16110	0
192	20231220	153900	435425830	16110	16110	16110	16110	0
193	20231220	153800	435425830	16110	16110	16110	16110	0
194	20231220	153700	435425830	16110	16110	16110	16110	0
195	20231220	153600	435425830	16110	16110	16110	16110	0
196	20231220	153500	435425830	16110	16110	16110	16110	0
197	20231220	153400	435425830	16110	16110	16110	16110	0
198	20231220	153300	435425830	16110	16110	16110	16110	0
199	20231220	153200	435425830	16110	16110	16110	16110	0
200	20231220	153100	435425830	16110	16110	16110	16110	0
201	20231220	153000	435425830	16110	16110	16110	16110	669
202	20231220	152900	424648240	16150	16150	16150	16150	0
203	20231220	152800	424648240	16150	16150	16150	16150	0
204	20231220	152700	424648240	16150	16150	16150	16150	0
205	20231220	152600	424648240	16150	16150	16150	16150	0
206	20231220	152500	424648240	16150	16150	16150	16150	0
207	20231220	152400	424648240	16150	16150	16150	16150	0
208	20231220	152300	424648240	16150	16150	16150	16150	0
209	20231220	152200	424648240	16150	16150	16150	16150	0
210	20231220	152100	424648240	16150	16150	16150	16150	0
211	20231220	152000	424648240	16150	16150	16150	16150	0
212	20231220	151900	424648240	16150	16160	16160	16140	81
213	20231220	151800	423340340	16150	16140	16160	16140	34
214	20231220	151700	422791300	16140	16160	16160	16140	10
215	20231220	151600	422629840	16160	16140	16160	16140	30
216	20231220	151500	422145180	16150	16160	16160	16140	66
217	20231220	151400	421079740	16160	16140	16160	16140	25
218	20231220	151300	420675970	16150	16150	16150	16150	2
219	20231220	151200	420643670	16140	16160	16160	16140	68
220	20231220	151100	419545730	16160	16140	16160	16140	196
221	20231220	151000	416381150	16140	16160	16160	16140	461
222	20231220	150900	408939540	16160	16180	16180	16160	87
223	20231220	150800	407531900	16180	16180	16180	16180	0
224	20231220	150700	407531900	16180	16170	16180	16170	41
225	20231220	150600	406868840	16160	16160	16160	16160	0
226	20231220	150500	406868840	16160	16170	16170	16160	26
227	20231220	150400	406448490	16180	16170	16180	16170	5
228	20231220	150300	406367620	16170	16170	16170	16170	17
229	20231220	150200	406092730	16170	16170	16170	16170	76
230	20231220	150100	404863810	16170	16150	16170	16150	5
231	20231220	150000	404782990	16170	16170	16170	16170	22
232	20231220	145900	404427250	16170	16170	16170	16170	0
233	20231220	145800	404427250	16170	16150	16170	16150	38
234	20231220	145700	403813070	16170	16170	16170	16170	2
235	20231220	145600	403780730	16170	16170	16170	16170	19
236	20231220	145500	403473500	16170	16170	16170	16170	3
237	20231220	145400	403424990	16170	16170	16170	16170	19
238	20231220	145300	403117760	16160	16170	16170	16160	16
239	20231220	145200	402859190	16150	16170	16170	16150	5
240	20231220	145100	402778380	16170	16170	16170	16170	18
241	20231220	145000	402487320	16150	16150	16150	16150	3
242	20231220	144900	402438870	16170	16170	16170	16170	29
243	20231220	144800	401969940	16170	16170	16170	16170	1
244	20231220	144700	401953770	16170	16150	16170	16150	20
245	20231220	144600	401630390	16180	16180	16180	16180	4
246	20231220	144500	401565670	16180	16180	16180	16180	21
247	20231220	144400	401225890	16180	16180	16180	16180	15
248	20231220	144300	400983190	16180	16190	16190	16180	21
249	20231220	144200	400643390	16190	16190	16190	16190	1
250	20231220	144100	400627200	16190	16190	16190	16190	1
251	20231220	144000	400611010	16190	16160	16190	16150	166
252	20231220	143900	397928150	16190	16190	16190	16160	11
253	20231220	143800	397750270	16190	16190	16190	16160	75
254	20231220	143700	396536540	16200	16200	16200	16200	1
255	20231220	143600	396520340	16200	16180	16200	16180	36
256	20231220	143500	395937640	16190	16190	16190	16190	3
257	20231220	143400	395889070	16190	16180	16190	16180	10
258	20231220	143300	395727200	16180	16180	16180	16170	90
259	20231220	143200	394271470	16180	16200	16200	16180	27
260	20231220	143100	393834190	16190	16190	16190	16190	5
261	20231220	143000	393753240	16200	16190	16200	16190	10
262	20231220	142900	393591320	16190	16200	16200	16180	26
263	20231220	142800	393170340	16200	16200	16200	16200	1
264	20231220	142700	393154140	16200	16200	16200	16200	23
265	20231220	142600	392781540	16200	16220	16220	16200	30
266	20231220	142500	392295180	16220	16220	16220	16220	2
267	20231220	142400	392262740	16220	16220	16220	16220	4
268	20231220	142300	392197860	16220	16220	16220	16200	25
269	20231220	142200	391792470	16240	16240	16240	16240	29
270	20231220	142100	391321510	16240	16250	16250	16240	32
271	20231220	142000	390801620	16240	16250	16250	16240	129
272	20231220	141900	388705480	16250	16250	16250	16250	145
273	20231220	141800	386349230	16250	16260	16260	16250	24
274	20231220	141700	385959010	16260	16270	16270	16260	18
275	20231220	141600	385666260	16270	16260	16270	16260	22
276	20231220	141500	385308460	16250	16260	16260	16250	21
277	20231220	141400	384967090	16250	16260	16260	16250	20
278	20231220	141300	384641900	16260	16260	16260	16260	5
279	20231220	141200	384560600	16260	16260	16260	16260	23
280	20231220	141100	384186620	16260	16260	16260	16260	92
281	20231220	141000	382690700	16250	16260	16260	16250	55
282	20231220	140900	381796810	16260	16260	16270	16250	22
283	20231220	140800	381439080	16250	16250	16250	16250	345
284	20231220	140700	375832830	16260	16270	16270	16260	45
285	20231220	140600	375100690	16270	16270	16290	16270	175
286	20231220	140500	372253190	16290	16280	16290	16270	35
287	20231220	140400	371683190	16310	16290	16310	16290	1507
288	20231220	140300	347129270	16290	16260	16290	16260	521
289	20231220	140200	338651600	16260	16250	16260	16250	62
290	20231220	140100	337644080	16250	16260	16260	16250	90
291	20231220	140000	336181390	16250	16250	16250	16240	60
292	20231220	135900	335206790	16250	16250	16250	16250	3
293	20231220	135800	335158040	16260	16260	16260	16260	42
294	20231220	135700	334475120	16260	16260	16260	16260	4
295	20231220	135600	334410080	16260	16210	16260	16200	797
296	20231220	135500	321475730	16210	16180	16210	16180	1393
297	20231220	135400	298919700	16180	16180	16180	16180	20
298	20231220	135300	298596100	16180	16180	16180	16180	2
299	20231220	135200	298563740	16180	16190	16190	16180	19
300	20231220	135100	298256140	16190	16190	16190	16190	2
301	20231220	135000	298223760	16190	16190	16190	16190	24
302	20231220	134900	297835200	16190	16190	16190	16190	6
303	20231220	134800	297738060	16190	16190	16190	16190	2
304	20231220	134700	297705680	16190	16170	16190	16160	314
305	20231220	134600	292625750	16160	16160	16160	16160	100
306	20231220	134500	291009750	16160	16150	16160	16150	35
307	20231220	134400	290444190	16150	16150	16150	16150	25
308	20231220	134300	290040440	16140	16140	16140	16140	16
309	20231220	134200	289782200	16140	16130	16140	16130	60
310	20231220	134100	288814310	16110	16130	16130	16100	34
311	20231220	134000	288266130	16130	16130	16130	16130	1
312	20231220	133900	288250000	16130	16130	16130	16130	49
313	20231220	133800	287459630	16130	16130	16130	16130	4
314	20231220	133700	287395110	16130	16130	16130	16130	2
315	20231220	133600	287362850	16130	16130	16130	16130	101
316	20231220	133500	285733720	16130	16130	16130	16130	193
317	20231220	133400	282620630	16130	16130	16130	16130	21
318	20231220	133300	282281900	16100	16120	16120	16100	128
319	20231220	133200	280221060	16130	16130	16130	16130	40
320	20231220	133100	279575860	16110	16130	16130	16110	4
321	20231220	133000	279511360	16130	16130	16130	16130	20
322	20231220	132900	279188760	16130	16130	16130	16130	51
323	20231220	132800	278366130	16130	16130	16130	16130	14
324	20231220	132700	278140310	16130	16120	16140	16120	421
325	20231220	132600	271351900	16120	16100	16120	16100	21
326	20231220	132500	271013640	16100	16100	16100	16100	22
327	20231220	132400	270659440	16100	16100	16100	16100	15
328	20231220	132300	270417940	16100	16080	16100	16080	7
329	20231220	132200	270305260	16080	16080	16080	16080	4
330	20231220	132100	270240940	16080	16080	16080	16080	18
331	20231220	132000	269951500	16060	16060	16060	16060	20
332	20231220	131900	269630300	16080	16080	16090	16080	36
333	20231220	131800	269051250	16090	16090	16090	16090	1
334	20231220	131700	269035160	16090	16090	16090	16090	1
335	20231220	131600	269019070	16090	16090	16090	16080	39
336	20231220	131500	268391730	16090	16090	16090	16090	1
337	20231220	131400	268375640	16090	16100	16100	16090	18
338	20231220	131300	268085850	16100	16120	16120	16100	9
339	20231220	131200	267940910	16120	16110	16120	16110	96
340	20231220	131100	266394150	16100	16100	16100	16100	364
341	20231220	131000	260533750	16100	16100	16100	16100	20
342	20231220	130900	260211750	16090	16090	16090	16090	5
343	20231220	130800	260131300	16100	16100	16100	16100	26
344	20231220	130700	259712700	16060	16100	16100	16060	11
345	20231220	130600	259535930	16100	16100	16100	16100	1
346	20231220	130500	259519830	16100	16100	16100	16100	19
347	20231220	130400	259213930	16100	16100	16100	16100	5
348	20231220	130300	259133430	16060	16100	16100	16060	13
349	20231220	130200	258924610	16100	16100	16100	16100	0
350	20231220	130100	258924610	16100	16100	16100	16100	24
351	20231220	130000	258538210	16050	16050	16050	16050	8
352	20231220	125900	258409810	16050	16100	16100	16050	230
353	20231220	125800	254715030	16100	16080	16100	16080	4
354	20231220	125700	254650670	16080	16100	16100	16080	26
355	20231220	125600	254232190	16080	16080	16080	16080	6
356	20231220	125500	254135710	16100	16100	16100	16100	2
357	20231220	125400	254103510	16110	16100	16110	16100	30
358	20231220	125300	253620270	16100	16100	16100	16100	6
359	20231220	125200	253523670	16100	16100	16110	16100	26
360	20231220	125100	253104870	16120	16110	16120	16100	9
361	20231220	125000	252959920	16110	16100	16110	16100	27
362	20231220	124900	252525020	16100	16090	16100	16090	2
363	20231220	124800	252492830	16110	16110	16110	16090	26
364	20231220	124700	252073990	16090	16090	16090	16090	2
365	20231220	124600	252041810	16090	16090	16090	16090	3
366	20231220	124500	251993540	16110	16090	16110	16090	29
367	20231220	124400	251526490	16110	16110	16110	16110	0
368	20231220	124300	251526490	16110	16110	16110	16110	21
369	20231220	124200	251188180	16110	16110	16110	16110	4
370	20231220	124100	251123740	16110	16100	16110	16100	20
371	20231220	124000	250801550	16100	16100	16100	16100	7
372	20231220	123900	250688850	16100	16110	16110	16100	24
373	20231220	123800	250302240	16110	16110	16110	16110	4
374	20231220	123700	250237800	16110	16110	16110	16110	18
375	20231220	123600	249947820	16110	16110	16110	16110	4
376	20231220	123500	249883380	16110	16110	16110	16110	0
377	20231220	123400	249883380	16110	16090	16110	16090	19
378	20231220	123300	249577330	16110	16110	16110	16110	2
379	20231220	123200	249545110	16090	16110	16110	16090	26
380	20231220	123100	249126370	16090	16110	16110	16090	15
381	20231220	123000	248885000	16110	16110	16110	16110	22
382	20231220	122900	248530580	16110	16110	16110	16110	1
383	20231220	122800	248514470	16110	16110	16110	16110	19
384	20231220	122700	248208380	16110	16090	16110	16090	10
385	20231220	122600	248047420	16090	16090	16110	16090	22
386	20231220	122500	247693080	16090	16090	16090	16090	7
387	20231220	122400	247580450	16110	16110	16110	16110	102
388	20231220	122300	245937230	16110	16110	16110	16110	17
389	20231220	122200	245663360	16090	16090	16090	16090	3
390	20231220	122100	245615090	16100	16110	16110	16090	28
391	20231220	122000	245164300	16090	16100	16100	16090	8
392	20231220	121900	245035540	16110	16110	16110	16110	17
393	20231220	121800	244761670	16100	16100	16100	16100	3
394	20231220	121700	244713370	16110	16110	16110	16110	22
395	20231220	121600	244358950	16110	16110	16110	16110	0
396	20231220	121500	244358950	16110	16110	16110	16110	18
397	20231220	121400	244068970	16110	16110	16110	16110	3
398	20231220	121300	244020640	16110	16110	16110	16110	5
399	20231220	121200	243940090	16110	16110	16110	16110	20
400	20231220	121100	243617890	16110	16110	16110	16110	4
401	20231220	121000	243553450	16110	16110	16110	16110	21
402	20231220	120900	243215140	16110	16110	16110	16110	1
403	20231220	120800	243199030	16110	16110	16110	16110	22
404	20231220	120700	242844610	16110	16110	16110	16110	0
405	20231220	120600	242844610	16110	16110	16110	16110	19
406	20231220	120500	242538520	16080	16110	16110	16080	3
407	20231220	120400	242490220	16110	16110	16110	16110	1
408	20231220	120300	242474110	16110	16110	16110	16110	17
409	20231220	120200	242200240	16110	16110	16110	16110	5
410	20231220	120100	242119690	16110	16110	16110	16110	73
411	20231220	120000	240943660	16110	16100	16110	16100	200
412	20231220	115900	237723320	16100	16100	16100	16100	21
413	20231220	115800	237385220	16100	16100	16100	16100	0
414	20231220	115700	237385220	16100	16060	16100	16060	12
415	20231220	115600	237192460	16060	16060	16060	16060	2
416	20231220	115500	237160340	16060	16060	16060	16060	68
417	20231220	115400	236068260	16060	16060	16060	16060	1
418	20231220	115300	236052200	16060	16060	16060	16060	103
419	20231220	115200	234398020	16060	16060	16060	16060	18
420	20231220	115100	234108940	16030	16030	16030	16030	0
421	20231220	115000	234108940	16030	16100	16100	16030	223
422	20231220	114900	230531390	16050	16050	16050	16050	0
423	20231220	114800	230531390	16050	16110	16110	16050	24
424	20231220	114700	230145130	16070	16070	16070	16070	2
425	20231220	114600	230112990	16110	16110	16110	16110	18
426	20231220	114500	229823010	16100	16100	16100	16100	13
427	20231220	114400	229613710	16100	16040	16100	16040	165
428	20231220	114300	226966510	16040	16040	16040	16040	53
429	20231220	114200	226116390	16040	16040	16040	16040	0
430	20231220	114100	226116390	16040	16040	16040	16040	19
431	20231220	114000	225811630	16040	16040	16040	16040	4
432	20231220	113900	225747470	16040	16040	16040	16040	19
433	20231220	113800	225442710	16030	16030	16030	16030	0
434	20231220	113700	225442710	16030	16030	16030	16030	22
435	20231220	113600	225090050	16000	16000	16000	16000	291
436	20231220	113500	220434050	16000	16000	16030	16000	89
437	20231220	113400	219009470	16010	16030	16030	16010	17
438	20231220	113300	218737240	16040	16040	16040	16040	17
439	20231220	113200	218464560	16040	16040	16040	16040	0
440	20231220	113100	218464560	16040	16010	16040	16010	19
441	20231220	113000	218160310	16040	16010	16040	16010	28
442	20231220	112900	217711490	16050	16050	16050	16050	0
443	20231220	112800	217711490	16050	16000	16050	16000	179
444	20231220	112700	214846480	16010	16020	16020	16010	131
445	20231220	112600	212749160	16020	16050	16050	16020	78
446	20231220	112500	211499090	16050	16050	16050	16050	4
447	20231220	112400	211434890	16050	16050	16050	16050	18
448	20231220	112300	211145990	16070	16020	16070	16020	121
449	20231220	112200	209206510	16030	16070	16070	16030	128
450	20231220	112100	207153370	16070	16100	16100	16060	510
451	20231220	112000	198959690	16120	16120	16120	16120	1
452	20231220	111900	198943570	16110	16110	16110	16110	21
453	20231220	111800	198605260	16110	16110	16110	16110	1
454	20231220	111700	198589150	16100	16100	16100	16100	16
455	20231220	111600	198331550	16100	16100	16100	16100	2
456	20231220	111500	198299350	16090	16100	16100	16090	19
457	20231220	111400	197993460	16100	16100	16100	16100	0
458	20231220	111300	197993460	16100	16120	16120	16100	35
459	20231220	111200	197429480	16120	16120	16120	16120	0
460	20231220	111100	197429480	16120	16120	16120	16120	0
461	20231220	111000	197429480	16120	16120	16120	16120	20
462	20231220	110900	197107080	16170	16170	16170	16170	2
463	20231220	110800	197074740	16120	16140	16150	16120	113
464	20231220	110700	195251880	16180	16180	16180	16180	10
465	20231220	110600	195090080	16190	16100	16190	16100	1173
466	20231220	110500	176164040	16100	16100	16100	16100	0
467	20231220	110400	176164040	16100	16110	16110	16100	18
468	20231220	110300	175874080	16110	16100	16110	16100	12
469	20231220	110200	175680860	16100	16110	16110	16100	26
470	20231220	110100	175262070	16110	16110	16110	16110	0
471	20231220	110000	175262070	16110	16110	16110	16100	19
472	20231220	105900	174956130	16110	16110	16110	16110	22
473	20231220	105800	174601710	16100	16100	16100	16100	0
474	20231220	105700	174601710	16100	16110	16110	16100	22
475	20231220	105600	174247300	16100	16100	16100	16100	23
476	20231220	105500	173877000	16100	16100	16110	16100	37
477	20231220	105400	173281120	16100	16100	16110	16100	15
478	20231220	105300	173039520	16090	16110	16110	16090	150
479	20231220	105200	170625660	16090	16120	16120	16090	140
480	20231220	105100	168371540	16120	16120	16120	16120	22
481	20231220	105000	168016900	16110	16110	16110	16110	6
482	20231220	104900	167920240	16110	16110	16110	16110	16
483	20231220	104800	167662480	16110	16110	16110	16110	19
484	20231220	104700	167356390	16100	16100	16100	16100	30
485	20231220	104600	166873390	16110	16110	16110	16110	21
486	20231220	104500	166535080	16110	16100	16110	16100	3
487	20231220	104400	166486760	16100	16100	16110	16100	27
488	20231220	104300	166051870	16100	16100	16100	16100	29
489	20231220	104200	165584970	16100	16110	16120	16100	46
490	20231220	104100	164844130	16100	16100	16100	16100	74
491	20231220	104000	163652730	16100	16100	16100	16100	0
492	20231220	103900	163652730	16100	16100	16100	16090	24
493	20231220	103800	163266340	16100	16100	16100	16100	0
494	20231220	103700	163266340	16100	16100	16100	16100	21
495	20231220	103600	162928240	16100	16100	16100	16100	2
496	20231220	103500	162896040	16080	16080	16080	16080	17
497	20231220	103400	162622680	16080	16080	16080	16080	110
498	20231220	103300	160853880	16090	16080	16090	16080	30
499	20231220	103200	160371280	16090	16080	16090	16050	11
500	20231220	103100	160194580	16090	16080	16090	16080	25
501	20231220	103000	159792560	16050	16050	16050	16050	6
502	20231220	102900	159696260	16050	16070	16070	16040	26
503	20231220	102800	159278570	16070	16040	16070	16040	70
504	20231220	102700	158155680	16040	16040	16040	16040	1
505	20231220	102600	158139640	16040	16040	16040	16040	97
506	20231220	102500	156583760	16040	16050	16050	16040	13
507	20231220	102400	156375140	16070	16070	16070	16070	23
508	20231220	102300	156005530	16060	16050	16060	16050	93
509	20231220	102200	154512850	16060	16060	16060	16060	9
510	20231220	102100	154368310	16060	16060	16060	16060	4
511	20231220	102000	154304070	16070	16060	16070	16060	14
512	20231220	101900	154079210	16060	16060	16060	16060	4
513	20231220	101800	154014970	16060	16060	16060	16060	5
514	20231220	101700	153934670	16070	16070	16070	16070	3
515	20231220	101600	153886460	16060	16060	16060	16060	4
516	20231220	101500	153822220	16060	16060	16060	16060	4
517	20231220	101400	153757980	16070	16080	16080	16070	25
518	20231220	101300	153356210	16070	16070	16070	16070	4
519	20231220	101200	153291930	16070	16070	16070	16070	4
520	20231220	101100	153227650	16070	16070	16070	16060	6
521	20231220	101000	153131250	16070	16070	16070	16070	1
522	20231220	100900	153115180	16080	16080	16080	16080	103
523	20231220	100800	151458940	16090	16090	16090	16090	0
524	20231220	100700	151458940	16090	16080	16090	16080	5
525	20231220	100600	151378530	16080	16080	16080	16080	10
526	20231220	100500	151217730	16080	16080	16080	16080	19
527	20231220	100400	150912210	16110	16110	16110	16110	0
528	20231220	100300	150912210	16110	16100	16110	16100	5
529	20231220	100200	150831700	16080	16080	16080	16080	1
530	20231220	100100	150815620	16090	16090	16090	16090	52
531	20231220	100000	149978940	16120	16120	16120	16120	1
532	20231220	095900	149962820	16120	16100	16120	16100	142
533	20231220	095800	147676320	16100	16120	16120	16100	34
534	20231220	095700	147128650	16140	16140	16140	16140	0
535	20231220	095600	147128650	16140	16130	16140	16120	72
536	20231220	095500	145967270	16120	16120	16120	16110	19
537	20231220	095400	145661030	16110	16110	16110	16110	2
538	20231220	095300	145628810	16110	16100	16110	16100	26
539	20231220	095200	145210070	16100	16090	16100	16090	6
540	20231220	095100	145113480	16090	16090	16090	16090	16
541	20231220	095000	144856040	16120	16120	16120	16120	9
542	20231220	094900	144710960	16120	16060	16120	16060	24
543	20231220	094800	144325320	16050	16030	16110	16030	284
544	20231220	094700	139750640	16050	16000	16110	16000	700
545	20231220	094600	128505240	16000	16000	16000	16000	87
546	20231220	094500	127113240	16000	16000	16000	16000	32
547	20231220	094400	126601240	16050	16050	16050	16050	1
548	20231220	094300	126585190	16070	16010	16090	16010	362
549	20231220	094200	120777970	16020	16010	16020	16000	22
550	20231220	094100	120425770	16000	16000	16000	16000	4
551	20231220	094000	120361770	16010	16010	16010	16010	1
552	20231220	093900	120345760	16000	16000	16000	16000	14
553	20231220	093800	120121760	16010	16010	16010	16010	5
554	20231220	093700	120041710	16010	16010	16020	16010	14
555	20231220	093600	119817550	16010	16000	16010	16000	2
556	20231220	093500	119785540	16010	16000	16010	16000	15
557	20231220	093400	119545530	16010	16020	16020	16010	25
558	20231220	093300	119145150	16020	15990	16020	15990	30
559	20231220	093200	118664780	15990	15980	15990	15980	7
560	20231220	093100	118552890	15970	15970	15970	15970	0
561	20231220	093000	118552890	15970	15970	15970	15970	32
562	20231220	092900	118041850	15970	16010	16010	15970	325
563	20231220	092800	112847860	16010	16000	16020	16000	135
564	20231220	092700	110685840	15990	15990	15990	15990	7
565	20231220	092600	110573910	16000	15990	16000	15990	42
566	20231220	092500	109902220	15980	15970	15980	15970	99
567	20231220	092400	108320960	15980	15980	15980	15980	4
568	20231220	092300	108257040	15980	15980	15980	15980	5
569	20231220	092200	108177140	15970	15990	15990	15970	437
570	20231220	092100	101193220	15990	15990	15990	15990	4
571	20231220	092000	101129260	15990	15990	15990	15990	46
572	20231220	091900	100393720	15990	15990	15990	15990	97
573	20231220	091800	98842690	15990	15990	16000	15990	117
574	20231220	091700	96971770	15980	15980	15980	15980	24
575	20231220	091600	96588250	15980	15990	15990	15980	34
576	20231220	091500	96044890	15980	15980	15980	15980	17
577	20231220	091400	95773230	15990	15980	15990	15980	99
578	20231220	091300	94190990	15980	15990	15990	15980	178
579	20231220	091200	91344790	16000	16000	16000	16000	3
580	20231220	091100	91296790	16000	16030	16030	16000	734
581	20231220	091000	79546740	16030	16060	16060	16030	105
582	20231220	090900	77863500	16070	16050	16070	16030	332
583	20231220	090800	72537360	16080	16050	16080	16040	4
584	20231220	090700	72473110	16090	16020	16090	16020	10
585	20231220	090600	72312790	16020	16000	16090	16000	236
586	20231220	090500	68521420	16040	15950	16040	15950	116
587	20231220	090400	66661230	16080	15990	16080	15950	1122
588	20231220	090300	48729310	15970	16080	16100	15970	57
589	20231220	090200	47812630	16100	15890	16100	15890	158
590	20231220	090100	45283990	15890	16090	16090	15870	1185
591	20231220	090000	26321570	16170	16160	16240	16090	1631