KissMeData/007700/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184900	223653140	15780	15780	15780	15780	480
3	20231222	184800	223653140	15780	15780	15780	15780	0
4	20231222	184700	223653140	15780	15780	15780	15780	0
5	20231222	184600	223653140	15780	15780	15780	15780	0
6	20231222	184500	223653140	15780	15780	15780	15780	0
7	20231222	184400	223653140	15780	15780	15780	15780	0
8	20231222	184300	223653140	15780	15780	15780	15780	0
9	20231222	184200	223653140	15780	15780	15780	15780	0
10	20231222	184100	223653140	15780	15780	15780	15780	0
11	20231222	184000	223653140	15780	15780	15780	15780	0
12	20231222	183900	223653140	15780	15780	15780	15780	0
13	20231222	183800	223653140	15780	15780	15780	15780	0
14	20231222	183700	223653140	15780	15780	15780	15780	0
15	20231222	183600	223653140	15780	15780	15780	15780	0
16	20231222	183500	223653140	15780	15780	15780	15780	0
17	20231222	183400	223653140	15780	15780	15780	15780	0
18	20231222	183300	223653140	15780	15780	15780	15780	0
19	20231222	183200	223653140	15780	15780	15780	15780	0
20	20231222	183100	223653140	15780	15780	15780	15780	0
21	20231222	183000	223653140	15780	15780	15780	15780	0
22	20231222	182900	223653140	15780	15780	15780	15780	0
23	20231222	182800	223653140	15780	15780	15780	15780	0
24	20231222	182700	223653140	15780	15780	15780	15780	0
25	20231222	182600	223653140	15780	15780	15780	15780	0
26	20231222	182500	223653140	15780	15780	15780	15780	0
27	20231222	182400	223653140	15780	15780	15780	15780	0
28	20231222	182300	223653140	15780	15780	15780	15780	0
29	20231222	182200	223653140	15780	15780	15780	15780	0
30	20231222	182100	223653140	15780	15780	15780	15780	0
31	20231222	182000	223653140	15780	15780	15780	15780	0
32	20231222	181900	223653140	15780	15780	15780	15780	480
33	20231222	181800	223653140	15780	15780	15780	15780	0
34	20231222	181700	223653140	15780	15780	15780	15780	0
35	20231222	181600	223653140	15780	15780	15780	15780	0
36	20231222	181500	223653140	15780	15780	15780	15780	0
37	20231222	181400	223653140	15780	15780	15780	15780	0
38	20231222	181300	223653140	15780	15780	15780	15780	0
39	20231222	181200	223653140	15780	15780	15780	15780	0
40	20231222	181100	223653140	15780	15780	15780	15780	0
41	20231222	181000	223653140	15780	15780	15780	15780	0
42	20231222	180900	223653140	15780	15780	15780	15780	0
43	20231222	180800	223653140	15780	15780	15780	15780	0
44	20231222	180700	223653140	15780	15780	15780	15780	0
45	20231222	180600	223653140	15780	15780	15780	15780	0
46	20231222	180500	223653140	15780	15780	15780	15780	0
47	20231222	180400	223653140	15780	15780	15780	15780	0
48	20231222	180300	223653140	15780	15780	15780	15780	0
49	20231222	180200	223653140	15780	15780	15780	15780	0
50	20231222	180100	223653140	15780	15780	15780	15780	0
51	20231222	180000	223653140	15780	15780	15780	15780	0
52	20231222	175900	223653140	15780	15780	15780	15780	0
53	20231222	175800	223653140	15780	15780	15780	15780	0
54	20231222	175700	223653140	15780	15780	15780	15780	0
55	20231222	175600	223653140	15780	15780	15780	15780	0
56	20231222	175500	223653140	15780	15780	15780	15780	0
57	20231222	175400	223653140	15780	15780	15780	15780	0
58	20231222	175300	223653140	15780	15780	15780	15780	0
59	20231222	175200	223653140	15780	15780	15780	15780	0
60	20231222	175100	223653140	15780	15780	15780	15780	0
61	20231222	175000	223653140	15780	15780	15780	15780	0
62	20231222	174900	223653140	15780	15780	15780	15780	480
63	20231222	174800	223653140	15780	15780	15780	15780	0
64	20231222	174700	223653140	15780	15780	15780	15780	0
65	20231222	174600	223653140	15780	15780	15780	15780	0
66	20231222	174500	223653140	15780	15780	15780	15780	0
67	20231222	174400	223653140	15780	15780	15780	15780	0
68	20231222	174300	223653140	15780	15780	15780	15780	0
69	20231222	174200	223653140	15780	15780	15780	15780	0
70	20231222	174100	223653140	15780	15780	15780	15780	0
71	20231222	174000	223653140	15780	15780	15780	15780	0
72	20231222	173900	223653140	15780	15780	15780	15780	0
73	20231222	173800	223653140	15780	15780	15780	15780	0
74	20231222	173700	223653140	15780	15780	15780	15780	0
75	20231222	173600	223653140	15780	15780	15780	15780	0
76	20231222	173500	223653140	15780	15780	15780	15780	0
77	20231222	173400	223653140	15780	15780	15780	15780	0
78	20231222	173300	223653140	15780	15780	15780	15780	0
79	20231222	173200	223653140	15780	15780	15780	15780	0
80	20231222	173100	223653140	15780	15780	15780	15780	0
81	20231222	173000	223653140	15780	15780	15780	15780	0
82	20231222	172900	223653140	15780	15780	15780	15780	0
83	20231222	172800	223653140	15780	15780	15780	15780	0
84	20231222	172700	223653140	15780	15780	15780	15780	0
85	20231222	172600	223653140	15780	15780	15780	15780	0
86	20231222	172500	223653140	15780	15780	15780	15780	0
87	20231222	172400	223653140	15780	15780	15780	15780	0
88	20231222	172300	223653140	15780	15780	15780	15780	0
89	20231222	172200	223653140	15780	15780	15780	15780	0
90	20231222	172100	223653140	15780	15780	15780	15780	0
91	20231222	172000	223653140	15780	15780	15780	15780	0
92	20231222	171900	223653140	15780	15780	15780	15780	480
93	20231222	171800	223653140	15780	15780	15780	15780	0
94	20231222	171700	223653140	15780	15780	15780	15780	0
95	20231222	171600	223653140	15780	15780	15780	15780	0
96	20231222	171500	223653140	15780	15780	15780	15780	0
97	20231222	171400	223653140	15780	15780	15780	15780	0
98	20231222	171300	223653140	15780	15780	15780	15780	0
99	20231222	171200	223653140	15780	15780	15780	15780	0
100	20231222	171100	223653140	15780	15780	15780	15780	0
101	20231222	171000	223653140	15780	15780	15780	15780	0
102	20231222	170900	223653140	15780	15780	15780	15780	0
103	20231222	170800	223653140	15780	15780	15780	15780	0
104	20231222	170700	223653140	15780	15780	15780	15780	0
105	20231222	170600	223653140	15780	15780	15780	15780	0
106	20231222	170500	223653140	15780	15780	15780	15780	0
107	20231222	170400	223653140	15780	15780	15780	15780	0
108	20231222	170300	223653140	15780	15780	15780	15780	0
109	20231222	170200	223653140	15780	15780	15780	15780	0
110	20231222	170100	223653140	15780	15780	15780	15780	0
111	20231222	170000	223653140	15780	15780	15780	15780	0
112	20231222	165900	223653140	15780	15780	15780	15780	0
113	20231222	165800	223653140	15780	15780	15780	15780	0
114	20231222	165700	223653140	15780	15780	15780	15780	0
115	20231222	165600	223653140	15780	15780	15780	15780	0
116	20231222	165500	223653140	15780	15780	15780	15780	0
117	20231222	165400	223653140	15780	15780	15780	15780	0
118	20231222	165300	223653140	15780	15780	15780	15780	0
119	20231222	165200	223653140	15780	15780	15780	15780	0
120	20231222	165100	223653140	15780	15780	15780	15780	0
121	20231222	165000	223653140	15780	15780	15780	15780	0
122	20231222	164900	223653140	15780	15780	15780	15780	480
123	20231222	164800	223653140	15780	15780	15780	15780	0
124	20231222	164700	223653140	15780	15780	15780	15780	0
125	20231222	164600	223653140	15780	15780	15780	15780	0
126	20231222	164500	223653140	15780	15780	15780	15780	0
127	20231222	164400	223653140	15780	15780	15780	15780	0
128	20231222	164300	223653140	15780	15780	15780	15780	0
129	20231222	164200	223653140	15780	15780	15780	15780	0
130	20231222	164100	223653140	15780	15780	15780	15780	0
131	20231222	164000	223653140	15780	15780	15780	15780	0
132	20231222	163900	223653140	15780	15780	15780	15780	0
133	20231222	163800	223653140	15780	15780	15780	15780	0
134	20231222	163700	223653140	15780	15780	15780	15780	0
135	20231222	163600	223653140	15780	15780	15780	15780	0
136	20231222	163500	223653140	15780	15780	15780	15780	0
137	20231222	163400	223653140	15780	15780	15780	15780	0
138	20231222	163300	223653140	15780	15780	15780	15780	0
139	20231222	163200	223653140	15780	15780	15780	15780	0
140	20231222	163100	223653140	15780	15780	15780	15780	0
141	20231222	163000	223653140	15780	15780	15780	15780	0
142	20231222	162900	223653140	15780	15780	15780	15780	0
143	20231222	162800	223653140	15780	15780	15780	15780	0
144	20231222	162700	223653140	15780	15780	15780	15780	0
145	20231222	162600	223653140	15780	15780	15780	15780	0
146	20231222	162500	223653140	15780	15780	15780	15780	0
147	20231222	162400	223653140	15780	15780	15780	15780	0
148	20231222	162300	223653140	15780	15780	15780	15780	0
149	20231222	162200	223653140	15780	15780	15780	15780	0
150	20231222	162100	223653140	15780	15780	15780	15780	0
151	20231222	162000	223653140	15780	15780	15780	15780	0
152	20231222	161900	223653140	15780	15780	15780	15780	480
153	20231222	161800	223653140	15780	15780	15780	15780	0
154	20231222	161700	223653140	15780	15780	15780	15780	0
155	20231222	161600	223653140	15780	15780	15780	15780	0
156	20231222	161500	223653140	15780	15780	15780	15780	0
157	20231222	161400	223653140	15780	15780	15780	15780	0
158	20231222	161300	223653140	15780	15780	15780	15780	0
159	20231222	161200	223653140	15780	15780	15780	15780	0
160	20231222	161100	223653140	15780	15780	15780	15780	0
161	20231222	161000	223653140	15780	15780	15780	15780	0
162	20231222	160900	223653140	15780	15780	15780	15780	0
163	20231222	160800	223653140	15780	15780	15780	15780	0
164	20231222	160700	223653140	15780	15780	15780	15780	0
165	20231222	160600	223653140	15780	15780	15780	15780	0
166	20231222	160500	223653140	15780	15780	15780	15780	0
167	20231222	160400	223653140	15780	15780	15780	15780	0
168	20231222	160300	223653140	15780	15780	15780	15780	0
169	20231222	160200	223653140	15780	15780	15780	15780	0
170	20231222	160100	223653140	15780	15780	15780	15780	0
171	20231222	160000	223653140	15780	15780	15780	15780	0
172	20231222	155900	223653140	15780	15780	15780	15780	0
173	20231222	155800	223653140	15780	15780	15780	15780	0
174	20231222	155700	223653140	15780	15780	15780	15780	0
175	20231222	155600	223653140	15780	15780	15780	15780	0
176	20231222	155500	223653140	15780	15780	15780	15780	0
177	20231222	155400	223653140	15780	15780	15780	15780	0
178	20231222	155300	223653140	15780	15780	15780	15780	0
179	20231222	155200	223653140	15780	15780	15780	15780	0
180	20231222	155100	223653140	15780	15780	15780	15780	0
181	20231222	155000	223653140	15780	15780	15780	15780	0
182	20231222	154900	223653140	15780	15780	15780	15780	480
183	20231222	154800	223653140	15780	15780	15780	15780	0
184	20231222	154700	223653140	15780	15780	15780	15780	0
185	20231222	154600	223653140	15780	15780	15780	15780	0
186	20231222	154500	223653140	15780	15780	15780	15780	0
187	20231222	154400	223653140	15780	15780	15780	15780	0
188	20231222	154300	223653140	15780	15780	15780	15780	0
189	20231222	154200	223653140	15780	15780	15780	15780	0
190	20231222	154100	223653140	15780	15780	15780	15780	0
191	20231222	154000	223653140	15780	15780	15780	15780	0
192	20231222	153900	223653140	15780	15780	15780	15780	0
193	20231222	153800	223653140	15780	15780	15780	15780	0
194	20231222	153700	223653140	15780	15780	15780	15780	0
195	20231222	153600	223653140	15780	15780	15780	15780	0
196	20231222	153500	223653140	15780	15780	15780	15780	0
197	20231222	153400	223653140	15780	15780	15780	15780	0
198	20231222	153300	223653140	15780	15780	15780	15780	0
199	20231222	153200	223653140	15780	15780	15780	15780	0
200	20231222	153100	223653140	15780	15780	15780	15780	0
201	20231222	153000	223653140	15780	15780	15780	15780	480
202	20231222	152900	216078740	15840	15840	15840	15840	0
203	20231222	152800	216078740	15840	15840	15840	15840	0
204	20231222	152700	216078740	15840	15840	15840	15840	0
205	20231222	152600	216078740	15840	15840	15840	15840	0
206	20231222	152500	216078740	15840	15840	15840	15840	0
207	20231222	152400	216078740	15840	15840	15840	15840	0
208	20231222	152300	216078740	15840	15840	15840	15840	0
209	20231222	152200	216078740	15840	15840	15840	15840	0
210	20231222	152100	216078740	15840	15840	15840	15840	0
211	20231222	152000	216078740	15840	15840	15840	15840	0
212	20231222	151900	216078740	15840	15810	15840	15790	17
213	20231222	151800	215810060	15840	15800	15840	15800	7
214	20231222	151700	215699220	15840	15840	15840	15840	5
215	20231222	151600	215620020	15790	15840	15840	15790	46
216	20231222	151500	214893430	15790	15790	15790	15790	264
217	20231222	151400	210724870	15790	15810	15810	15790	30
218	20231222	151300	210250930	15830	15830	15830	15830	0
219	20231222	151200	210250930	15830	15830	15830	15830	0
220	20231222	151100	210250930	15830	15830	15830	15830	10
221	20231222	151000	210092630	15840	15830	15840	15830	3
222	20231222	150900	210045130	15830	15830	15830	15830	4
223	20231222	150800	209981810	15800	15830	15830	15800	6
224	20231222	150700	209886860	15800	15800	15800	15800	6
225	20231222	150600	209792060	15820	15820	15820	15820	12
226	20231222	150500	209602220	15810	15810	15810	15810	40
227	20231222	150400	208969820	15800	15800	15800	15800	219
228	20231222	150300	205509620	15810	15810	15810	15810	6
229	20231222	150200	205414760	15800	15800	15800	15800	0
230	20231222	150100	205414760	15800	15800	15800	15800	1
231	20231222	150000	205398960	15810	15810	15810	15810	68
232	20231222	145900	204323880	15810	15810	15810	15810	0
233	20231222	145800	204323880	15810	15820	15820	15810	10
234	20231222	145700	204165720	15810	15810	15810	15810	0
235	20231222	145600	204165720	15810	15810	15810	15810	0
236	20231222	145500	204165720	15810	15850	15850	15810	863
237	20231222	145400	190491800	15850	15850	15850	15850	0
238	20231222	145300	190491800	15850	15850	15850	15850	100
239	20231222	145200	188906800	15850	15850	15850	15850	0
240	20231222	145100	188906800	15850	15850	15850	15850	9
241	20231222	145000	188764150	15850	15850	15850	15850	5
242	20231222	144900	188684900	15830	15830	15830	15830	0
243	20231222	144800	188684900	15830	15830	15830	15830	1
244	20231222	144700	188669070	15850	15850	15850	15850	83
245	20231222	144600	187353520	15840	15840	15840	15840	68
246	20231222	144500	186276400	15820	15830	15840	15820	88
247	20231222	144400	184883240	15840	15840	15840	15840	0
248	20231222	144300	184883240	15840	15840	15840	15840	1
249	20231222	144200	184867400	15840	15840	15840	15840	0
250	20231222	144100	184867400	15840	15840	15840	15840	6
251	20231222	144000	184772360	15840	15840	15840	15840	100
252	20231222	143900	183188360	15830	15830	15830	15830	0
253	20231222	143800	183188360	15830	15830	15830	15830	5
254	20231222	143700	183109210	15840	15840	15840	15840	0
255	20231222	143600	183109210	15840	15840	15840	15840	1
256	20231222	143500	183093370	15840	15840	15840	15840	0
257	20231222	143400	183093370	15840	15840	15840	15840	5
258	20231222	143300	183014170	15840	15840	15840	15840	0
259	20231222	143200	183014170	15840	15840	15840	15840	0
260	20231222	143100	183014170	15840	15840	15840	15840	0
261	20231222	143000	183014170	15840	15840	15840	15840	0
262	20231222	142900	183014170	15840	15840	15840	15840	0
263	20231222	142800	183014170	15840	15840	15840	15840	0
264	20231222	142700	183014170	15840	15820	15840	15820	104
265	20231222	142600	181368810	15840	15830	15840	15830	250
266	20231222	142500	177408910	15830	15830	15830	15830	0
267	20231222	142400	177408910	15830	15830	15830	15830	0
268	20231222	142300	177408910	15830	15830	15830	15830	7
269	20231222	142200	177298100	15830	15830	15830	15830	3
270	20231222	142100	177250610	15830	15830	15830	15830	1
271	20231222	142000	177234780	15830	15830	15830	15830	6
272	20231222	141900	177139800	15830	15830	15830	15830	6
273	20231222	141800	177044820	15840	15840	15840	15840	10
274	20231222	141700	176886420	15830	15830	15830	15830	0
275	20231222	141600	176886420	15830	15830	15830	15830	0
276	20231222	141500	176886420	15830	15830	15830	15830	0
277	20231222	141400	176886420	15830	15830	15830	15830	37
278	20231222	141300	176300710	15840	15840	15840	15840	3
279	20231222	141200	176253190	15840	15840	15840	15840	0
280	20231222	141100	176253190	15840	15840	15840	15840	6
281	20231222	141000	176158150	15830	15830	15830	15830	0
282	20231222	140900	176158150	15830	15830	15830	15830	11
283	20231222	140800	175984020	15830	15830	15830	15830	0
284	20231222	140700	175984020	15830	15830	15830	15830	1
285	20231222	140600	175968190	15830	15830	15830	15830	1
286	20231222	140500	175952360	15840	15840	15840	15840	0
287	20231222	140400	175952360	15840	15840	15840	15840	0
288	20231222	140300	175952360	15840	15840	15840	15840	0
289	20231222	140200	175952360	15840	15840	15840	15840	0
290	20231222	140100	175952360	15840	15840	15840	15840	0
291	20231222	140000	175952360	15840	15840	15840	15840	1
292	20231222	135900	175936520	15840	15840	15840	15840	0
293	20231222	135800	175936520	15840	15820	15840	15820	2
294	20231222	135700	175904860	15820	15820	15820	15820	2
295	20231222	135600	175873220	15810	15810	15810	15810	0
296	20231222	135500	175873220	15810	15810	15810	15810	0
297	20231222	135400	175873220	15810	15820	15820	15810	200
298	20231222	135300	172710680	15830	15830	15830	15830	4
299	20231222	135200	172647360	15830	15830	15830	15830	0
300	20231222	135100	172647360	15830	15830	15830	15830	0
301	20231222	135000	172647360	15830	15830	15830	15830	0
302	20231222	134900	172647360	15830	15830	15830	15830	6
303	20231222	134800	172552380	15820	15820	15820	15820	3
304	20231222	134700	172504920	15830	15830	15830	15830	49
305	20231222	134600	171729250	15830	15830	15830	15830	0
306	20231222	134500	171729250	15830	15830	15830	15830	49
307	20231222	134400	170953580	15830	15830	15830	15830	0
308	20231222	134300	170953580	15830	15830	15830	15830	0
309	20231222	134200	170953580	15830	15830	15830	15830	7
310	20231222	134100	170842770	15820	15820	15820	15820	18
311	20231222	134000	170558010	15830	15830	15830	15830	0
312	20231222	133900	170558010	15830	15830	15830	15830	0
313	20231222	133800	170558010	15830	15830	15830	15830	38
314	20231222	133700	169956470	15840	15840	15840	15840	0
315	20231222	133600	169956470	15840	15840	15840	15840	0
316	20231222	133500	169956470	15840	15840	15840	15840	6
317	20231222	133400	169861430	15840	15840	15840	15840	0
318	20231222	133300	169861430	15840	15840	15840	15840	32
319	20231222	133200	169354550	15830	15830	15830	15830	0
320	20231222	133100	169354550	15830	15830	15830	15830	1
321	20231222	133000	169338720	15840	15840	15840	15840	2
322	20231222	132900	169307040	15840	15840	15840	15840	0
323	20231222	132800	169307040	15840	15840	15840	15840	0
324	20231222	132700	169307040	15840	15840	15840	15840	6
325	20231222	132600	169212000	15830	15830	15830	15830	300
326	20231222	132500	164463000	15840	15840	15840	15840	0
327	20231222	132400	164463000	15840	15840	15840	15840	0
328	20231222	132300	164463000	15840	15840	15840	15840	1
329	20231222	132200	164447160	15840	15840	15840	15840	35
330	20231222	132100	163892760	15840	15840	15840	15840	0
331	20231222	132000	163892760	15840	15840	15840	15840	7
332	20231222	131900	163781880	15830	15830	15830	15830	0
333	20231222	131800	163781880	15830	15830	15830	15830	5
334	20231222	131700	163702730	15840	15840	15840	15840	0
335	20231222	131600	163702730	15840	15840	15840	15840	18
336	20231222	131500	163417610	15830	15830	15830	15830	1
337	20231222	131400	163401780	15830	15830	15830	15830	0
338	20231222	131300	163401780	15830	15830	15830	15830	2
339	20231222	131200	163370120	15830	15830	15830	15830	4
340	20231222	131100	163306800	15830	15830	15830	15830	0
341	20231222	131000	163306800	15830	15830	15830	15830	0
342	20231222	130900	163306800	15830	15830	15830	15830	0
343	20231222	130800	163306800	15830	15830	15830	15830	0
344	20231222	130700	163306800	15830	15830	15830	15830	5
345	20231222	130600	163227650	15830	15830	15830	15830	0
346	20231222	130500	163227650	15830	15830	15830	15830	0
347	20231222	130400	163227650	15830	15830	15830	15830	0
348	20231222	130300	163227650	15830	15830	15830	15830	33
349	20231222	130200	162705260	15830	15830	15830	15830	1
350	20231222	130100	162689430	15830	15830	15830	15830	25
351	20231222	130000	162293680	15840	15840	15840	15840	5
352	20231222	125900	162214480	15850	15850	15850	15850	0
353	20231222	125800	162214480	15850	15850	15850	15840	13
354	20231222	125700	162008490	15840	15840	15840	15840	0
355	20231222	125600	162008490	15840	15840	15840	15840	0
356	20231222	125500	162008490	15840	15840	15840	15840	0
357	20231222	125400	162008490	15840	15840	15840	15840	10
358	20231222	125300	161850090	15840	15840	15840	15840	0
359	20231222	125200	161850090	15840	15840	15840	15840	0
360	20231222	125100	161850090	15840	15840	15840	15840	0
361	20231222	125000	161850090	15840	15840	15840	15840	0
362	20231222	124900	161850090	15840	15840	15840	15840	10
363	20231222	124800	161691690	15840	15840	15840	15840	0
364	20231222	124700	161691690	15840	15840	15840	15840	0
365	20231222	124600	161691690	15840	15840	15840	15840	0
366	20231222	124500	161691690	15840	15840	15840	15840	0
367	20231222	124400	161691690	15840	15840	15840	15840	10
368	20231222	124300	161533290	15840	15840	15840	15840	0
369	20231222	124200	161533290	15840	15840	15840	15840	0
370	20231222	124100	161533290	15840	15840	15840	15840	0
371	20231222	124000	161533290	15840	15840	15840	15840	0
372	20231222	123900	161533290	15840	15840	15840	15840	0
373	20231222	123800	161533290	15840	15840	15840	15840	10
374	20231222	123700	161374890	15850	15820	15850	15820	334
375	20231222	123600	156082320	15810	15810	15810	15810	0
376	20231222	123500	156082320	15810	15810	15810	15810	0
377	20231222	123400	156082320	15810	15810	15810	15810	19
378	20231222	123300	155781930	15820	15820	15820	15820	0
379	20231222	123200	155781930	15820	15820	15820	15820	0
380	20231222	123100	155781930	15820	15820	15820	15820	0
381	20231222	123000	155781930	15820	15820	15820	15820	0
382	20231222	122900	155781930	15820	15820	15820	15820	6
383	20231222	122800	155687010	15820	15820	15820	15820	0
384	20231222	122700	155687010	15820	15820	15820	15820	0
385	20231222	122600	155687010	15820	15820	15820	15820	11
386	20231222	122500	155512990	15820	15830	15830	15820	48
387	20231222	122400	154753160	15830	15830	15830	15830	13
388	20231222	122300	154547370	15830	15830	15830	15830	1
389	20231222	122200	154531540	15840	15840	15840	15840	0
390	20231222	122100	154531540	15840	15840	15840	15840	6
391	20231222	122000	154436500	15840	15840	15840	15840	0
392	20231222	121900	154436500	15840	15830	15840	15830	3
393	20231222	121800	154389000	15840	15840	15840	15840	0
394	20231222	121700	154389000	15840	15840	15840	15840	0
395	20231222	121600	154389000	15840	15840	15840	15840	0
396	20231222	121500	154389000	15840	15840	15840	15840	0
397	20231222	121400	154389000	15840	15840	15840	15840	7
398	20231222	121300	154278120	15830	15830	15830	15830	0
399	20231222	121200	154278120	15830	15830	15830	15830	2
400	20231222	121100	154246460	15830	15830	15830	15830	0
401	20231222	121000	154246460	15830	15830	15830	15830	2
402	20231222	120900	154214800	15850	15840	15850	15830	26
403	20231222	120800	153802940	15830	15850	15850	15830	3
404	20231222	120700	153755430	15850	15850	15850	15850	5
405	20231222	120600	153676180	15840	15840	15840	15840	6
406	20231222	120500	153581140	15840	15840	15840	15840	28
407	20231222	120400	153137620	15840	15840	15840	15840	3
408	20231222	120300	153090100	15840	15840	15840	15840	6
409	20231222	120200	152995060	15850	15850	15850	15850	1
410	20231222	120100	152979210	15850	15850	15850	15850	0
411	20231222	120000	152979210	15850	15850	15850	15850	0
412	20231222	115900	152979210	15850	15850	15850	15850	6
413	20231222	115800	152884110	15850	15850	15850	15850	0
414	20231222	115700	152884110	15850	15850	15850	15850	0
415	20231222	115600	152884110	15850	15850	15850	15850	24
416	20231222	115500	152503710	15850	15850	15850	15850	0
417	20231222	115400	152503710	15850	15850	15850	15850	0
418	20231222	115300	152503710	15850	15850	15850	15850	0
419	20231222	115200	152503710	15850	15850	15850	15850	0
420	20231222	115100	152503710	15850	15850	15850	15850	5
421	20231222	115000	152424460	15830	15830	15830	15830	0
422	20231222	114900	152424460	15830	15830	15830	15830	21
423	20231222	114800	152092030	15820	15820	15820	15820	0
424	20231222	114700	152092030	15820	15820	15820	15820	0
425	20231222	114600	152092030	15820	15820	15820	15810	13
426	20231222	114500	151886440	15820	15820	15820	15820	5
427	20231222	114400	151807340	15800	15800	15800	15800	5
428	20231222	114300	151728340	15820	15820	15820	15820	0
429	20231222	114200	151728340	15820	15820	15820	15820	0
430	20231222	114100	151728340	15820	15820	15820	15820	1
431	20231222	114000	151712520	15800	15800	15800	15800	0
432	20231222	113900	151712520	15800	15800	15800	15800	0
433	20231222	113800	151712520	15800	15800	15800	15800	0
434	20231222	113700	151712520	15800	15800	15800	15800	0
435	20231222	113600	151712520	15800	15800	15800	15800	0
436	20231222	113500	151712520	15800	15800	15800	15800	0
437	20231222	113400	151712520	15800	15800	15800	15800	0
438	20231222	113300	151712520	15800	15780	15800	15780	151
439	20231222	113200	149327700	15760	15760	15760	15760	0
440	20231222	113100	149327700	15760	15760	15760	15760	0
441	20231222	113000	149327700	15760	15760	15760	15760	0
442	20231222	112900	149327700	15760	15760	15760	15760	0
443	20231222	112800	149327700	15760	15760	15760	15760	124
444	20231222	112700	147373460	15770	15770	15770	15770	86
445	20231222	112600	146017240	15770	15770	15770	15770	0
446	20231222	112500	146017240	15770	15770	15770	15770	0
447	20231222	112400	146017240	15770	15770	15770	15770	12
448	20231222	112300	145828000	15770	15780	15780	15770	40
449	20231222	112200	145197140	15770	15770	15770	15770	2
450	20231222	112100	145165600	15790	15790	15790	15790	0
451	20231222	112000	145165600	15790	15790	15790	15790	0
452	20231222	111900	145165600	15790	15790	15790	15790	51
453	20231222	111800	144360310	15780	15780	15780	15780	0
454	20231222	111700	144360310	15780	15780	15780	15780	0
455	20231222	111600	144360310	15780	15780	15780	15780	0
456	20231222	111500	144360310	15780	15780	15780	15780	7
457	20231222	111400	144249850	15770	15770	15770	15770	0
458	20231222	111300	144249850	15770	15770	15770	15770	0
459	20231222	111200	144249850	15770	15770	15770	15770	0
460	20231222	111100	144249850	15770	15780	15780	15770	42
461	20231222	111000	143587150	15780	15790	15790	15780	15
462	20231222	110900	143350440	15800	15800	15800	15800	0
463	20231222	110800	143350440	15800	15800	15800	15800	6
464	20231222	110700	143255640	15790	15790	15790	15790	0
465	20231222	110600	143255640	15790	15790	15790	15790	1
466	20231222	110500	143239850	15820	15820	15820	15820	0
467	20231222	110400	143239850	15820	15790	15820	15790	29
468	20231222	110300	142781910	15790	15790	15790	15790	11
469	20231222	110200	142608220	15790	15790	15790	15790	0
470	20231222	110100	142608220	15790	15790	15790	15790	6
471	20231222	110000	142513480	15800	15800	15800	15800	0
472	20231222	105900	142513480	15800	15800	15800	15800	0
473	20231222	105800	142513480	15800	15810	15810	15800	23
474	20231222	105700	142149970	15830	15810	15830	15810	19
475	20231222	105600	141849500	15820	15840	15900	15820	154
476	20231222	105500	139410280	15830	15790	15830	15790	418
477	20231222	105400	132806200	15790	15780	15790	15780	59
478	20231222	105300	131875090	15780	15780	15780	15780	28
479	20231222	105200	131433250	15750	15750	15750	15750	0
480	20231222	105100	131433250	15750	15750	15750	15750	152
481	20231222	105000	129039250	15760	15760	15760	15760	0
482	20231222	104900	129039250	15760	15760	15760	15760	0
483	20231222	104800	129039250	15760	15760	15760	15760	0
484	20231222	104700	129039250	15760	15760	15760	15760	0
485	20231222	104600	129039250	15760	15760	15760	15760	1
486	20231222	104500	129023490	15740	15740	15740	15740	0
487	20231222	104400	129023490	15740	15740	15740	15740	0
488	20231222	104300	129023490	15740	15740	15740	15740	12
489	20231222	104200	128834610	15740	15740	15740	15740	0
490	20231222	104100	128834610	15740	15750	15750	15740	105
491	20231222	104000	127181170	15780	15780	15780	15780	0
492	20231222	103900	127181170	15780	15780	15780	15780	0
493	20231222	103800	127181170	15780	15780	15780	15780	0
494	20231222	103700	127181170	15780	15780	15780	15780	18
495	20231222	103600	126897130	15780	15780	15780	15780	18
496	20231222	103500	126613090	15780	15750	15780	15750	300
497	20231222	103400	121880620	15750	15720	15750	15720	145
498	20231222	103300	119600950	15720	15690	15720	15690	152
499	20231222	103200	117211670	15680	15680	15680	15680	0
500	20231222	103100	117211670	15680	15680	15680	15680	22
501	20231222	103000	116866710	15670	15660	15670	15660	10
502	20231222	102900	116710080	15660	15660	15660	15660	3
503	20231222	102800	116663100	15680	15670	15680	15670	6
504	20231222	102700	116569070	15670	15670	15670	15670	0
505	20231222	102600	116569070	15670	15670	15670	15670	0
506	20231222	102500	116569070	15670	15670	15670	15670	1
507	20231222	102400	116553400	15680	15680	15680	15680	7
508	20231222	102300	116443640	15680	15680	15680	15680	1
509	20231222	102200	116427960	15670	15680	15680	15670	7
510	20231222	102100	116318250	15680	15680	15680	15680	1
511	20231222	102000	116302570	15680	15680	15680	15680	0
512	20231222	101900	116302570	15680	15680	15680	15680	0
513	20231222	101800	116302570	15680	15680	15680	15680	1
514	20231222	101700	116286890	15680	15680	15680	15680	0
515	20231222	101600	116286890	15680	15680	15680	15680	7
516	20231222	101500	116177130	15670	15670	15670	15670	0
517	20231222	101400	116177130	15670	15670	15670	15670	0
518	20231222	101300	116177130	15670	15670	15670	15670	0
519	20231222	101200	116177130	15670	15670	15670	15670	0
520	20231222	101100	116177130	15670	15680	15680	15670	7
521	20231222	101000	116067430	15650	15650	15650	15650	0
522	20231222	100900	116067430	15650	15650	15650	15650	0
523	20231222	100800	116067430	15650	15650	15650	15650	0
524	20231222	100700	116067430	15650	15650	15650	15650	0
525	20231222	100600	116067430	15650	15650	15650	15650	104
526	20231222	100500	114439830	15650	15650	15650	15650	2
527	20231222	100400	114408530	15680	15680	15680	15680	1
528	20231222	100300	114392850	15670	15670	15670	15670	1
529	20231222	100200	114377180	15670	15670	15670	15670	1
530	20231222	100100	114361510	15630	15630	15630	15630	0
531	20231222	100000	114361510	15630	15630	15630	15630	0
532	20231222	095900	114361510	15630	15630	15630	15630	0
533	20231222	095800	114361510	15630	15670	15670	15630	8
534	20231222	095700	114236250	15670	15670	15670	15670	0
535	20231222	095600	114236250	15670	15660	15670	15660	53
536	20231222	095500	113405880	15650	15660	15660	15650	9
537	20231222	095400	113264970	15640	15630	15640	15630	7
538	20231222	095300	113155530	15630	15630	15630	15620	26
539	20231222	095200	112749250	15630	15630	15630	15630	0
540	20231222	095100	112749250	15630	15650	15650	15630	321
541	20231222	095000	107731420	15660	15660	15660	15660	0
542	20231222	094900	107731420	15660	15660	15660	15660	1
543	20231222	094800	107715760	15660	15660	15660	15660	1
544	20231222	094700	107700100	15640	15640	15640	15640	0
545	20231222	094600	107700100	15640	15640	15640	15640	0
546	20231222	094500	107700100	15640	15650	15650	15640	76
547	20231222	094400	106510990	15650	15650	15650	15650	0
548	20231222	094300	106510990	15650	15650	15650	15650	0
549	20231222	094200	106510990	15650	15650	15650	15650	74
550	20231222	094100	105352890	15650	15650	15650	15650	0
551	20231222	094000	105352890	15650	15650	15650	15650	37
552	20231222	093900	104773840	15650	15650	15650	15650	1
553	20231222	093800	104758190	15650	15650	15650	15650	0
554	20231222	093700	104758190	15650	15650	15650	15650	10
555	20231222	093600	104601690	15630	15640	15640	15630	119
556	20231222	093500	102741360	15650	15650	15650	15650	0
557	20231222	093400	102741360	15650	15670	15670	15650	200
558	20231222	093300	99609510	15680	15680	15680	15680	2
559	20231222	093200	99578150	15680	15670	15680	15670	4
560	20231222	093100	99515460	15670	15670	15670	15670	0
561	20231222	093000	99515460	15670	15680	15680	15670	2
562	20231222	092900	99484110	15680	15650	15680	15640	47
563	20231222	092800	98748140	15640	15640	15640	15640	3
564	20231222	092700	98701220	15640	15650	15650	15630	142
565	20231222	092600	96479960	15650	15660	15660	15650	40
566	20231222	092500	95853570	15670	15660	15670	15660	7
567	20231222	092400	95743890	15670	15650	15670	15650	21
568	20231222	092300	95414840	15650	15650	15650	15650	1
569	20231222	092200	95399190	15650	15680	15680	15650	2
570	20231222	092100	95367860	15650	15650	15680	15640	33
571	20231222	092000	94850640	15640	15650	15650	15640	11
572	20231222	091900	94678510	15650	15670	15670	15650	26
573	20231222	091800	94271110	15640	15650	15660	15640	18
574	20231222	091700	93989330	15660	15650	15660	15650	13
575	20231222	091600	93785850	15650	15650	15650	15650	11
576	20231222	091500	93613700	15650	15610	15660	15610	314
577	20231222	091400	88703630	15630	15670	15670	15630	349
578	20231222	091300	83239610	15670	15670	15680	15670	9
579	20231222	091200	83098570	15670	15670	15670	15670	0
580	20231222	091100	83098570	15670	15670	15670	15670	25
581	20231222	091000	82706820	15670	15670	15670	15670	25
582	20231222	090900	82315070	15670	15660	15670	15660	61
583	20231222	090800	81359230	15660	15660	15670	15660	13
584	20231222	090700	81155550	15660	15650	15660	15630	429
585	20231222	090600	74442370	15650	15600	15650	15600	120
586	20231222	090500	72569390	15560	15770	15770	15560	1957
587	20231222	090400	41959820	15710	15790	15790	15710	1309
588	20231222	090300	21373880	15810	15810	15810	15800	212
589	20231222	090200	18022270	15830	15810	15840	15810	180
590	20231222	090100	15174170	15810	15830	15830	15810	864
591	20231222	090000	1507760	16040	16040	16040	16040	94