KissMeData/007700/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184900	275682340	16040	16040	16040	16040	56
3	20231226	184800	275682340	16040	16040	16040	16040	0
4	20231226	184700	275682340	16040	16040	16040	16040	0
5	20231226	184600	275682340	16040	16040	16040	16040	0
6	20231226	184500	275682340	16040	16040	16040	16040	0
7	20231226	184400	275682340	16040	16040	16040	16040	0
8	20231226	184300	275682340	16040	16040	16040	16040	0
9	20231226	184200	275682340	16040	16040	16040	16040	0
10	20231226	184100	275682340	16040	16040	16040	16040	0
11	20231226	184000	275682340	16040	16040	16040	16040	0
12	20231226	183900	275682340	16040	16040	16040	16040	0
13	20231226	183800	275682340	16040	16040	16040	16040	0
14	20231226	183700	275682340	16040	16040	16040	16040	0
15	20231226	183600	275682340	16040	16040	16040	16040	0
16	20231226	183500	275682340	16040	16040	16040	16040	0
17	20231226	183400	275682340	16040	16040	16040	16040	0
18	20231226	183300	275682340	16040	16040	16040	16040	0
19	20231226	183200	275682340	16040	16040	16040	16040	0
20	20231226	183100	275682340	16040	16040	16040	16040	0
21	20231226	183000	275682340	16040	16040	16040	16040	0
22	20231226	182900	275682340	16040	16040	16040	16040	0
23	20231226	182800	275682340	16040	16040	16040	16040	0
24	20231226	182700	275682340	16040	16040	16040	16040	0
25	20231226	182600	275682340	16040	16040	16040	16040	0
26	20231226	182500	275682340	16040	16040	16040	16040	0
27	20231226	182400	275682340	16040	16040	16040	16040	0
28	20231226	182300	275682340	16040	16040	16040	16040	0
29	20231226	182200	275682340	16040	16040	16040	16040	0
30	20231226	182100	275682340	16040	16040	16040	16040	0
31	20231226	182000	275682340	16040	16040	16040	16040	0
32	20231226	181900	275682340	16040	16040	16040	16040	56
33	20231226	181800	275682340	16040	16040	16040	16040	0
34	20231226	181700	275682340	16040	16040	16040	16040	0
35	20231226	181600	275682340	16040	16040	16040	16040	0
36	20231226	181500	275682340	16040	16040	16040	16040	0
37	20231226	181400	275682340	16040	16040	16040	16040	0
38	20231226	181300	275682340	16040	16040	16040	16040	0
39	20231226	181200	275682340	16040	16040	16040	16040	0
40	20231226	181100	275682340	16040	16040	16040	16040	0
41	20231226	181000	275682340	16040	16040	16040	16040	0
42	20231226	180900	275682340	16040	16040	16040	16040	0
43	20231226	180800	275682340	16040	16040	16040	16040	0
44	20231226	180700	275682340	16040	16040	16040	16040	0
45	20231226	180600	275682340	16040	16040	16040	16040	0
46	20231226	180500	275682340	16040	16040	16040	16040	0
47	20231226	180400	275682340	16040	16040	16040	16040	0
48	20231226	180300	275682340	16040	16040	16040	16040	0
49	20231226	180200	275682340	16040	16040	16040	16040	0
50	20231226	180100	275682340	16040	16040	16040	16040	0
51	20231226	180000	275682340	16040	16040	16040	16040	0
52	20231226	175900	275682340	16040	16040	16040	16040	0
53	20231226	175800	275682340	16040	16040	16040	16040	0
54	20231226	175700	275682340	16040	16040	16040	16040	0
55	20231226	175600	275682340	16040	16040	16040	16040	0
56	20231226	175500	275682340	16040	16040	16040	16040	0
57	20231226	175400	275682340	16040	16040	16040	16040	0
58	20231226	175300	275682340	16040	16040	16040	16040	0
59	20231226	175200	275682340	16040	16040	16040	16040	0
60	20231226	175100	275682340	16040	16040	16040	16040	0
61	20231226	175000	275682340	16040	16040	16040	16040	0
62	20231226	174900	275682340	16040	16040	16040	16040	56
63	20231226	174800	275682340	16040	16040	16040	16040	0
64	20231226	174700	275682340	16040	16040	16040	16040	0
65	20231226	174600	275682340	16040	16040	16040	16040	0
66	20231226	174500	275682340	16040	16040	16040	16040	0
67	20231226	174400	275682340	16040	16040	16040	16040	0
68	20231226	174300	275682340	16040	16040	16040	16040	0
69	20231226	174200	275682340	16040	16040	16040	16040	0
70	20231226	174100	275682340	16040	16040	16040	16040	0
71	20231226	174000	275682340	16040	16040	16040	16040	0
72	20231226	173900	275682340	16040	16040	16040	16040	0
73	20231226	173800	275682340	16040	16040	16040	16040	0
74	20231226	173700	275682340	16040	16040	16040	16040	0
75	20231226	173600	275682340	16040	16040	16040	16040	0
76	20231226	173500	275682340	16040	16040	16040	16040	0
77	20231226	173400	275682340	16040	16040	16040	16040	0
78	20231226	173300	275682340	16040	16040	16040	16040	0
79	20231226	173200	275682340	16040	16040	16040	16040	0
80	20231226	173100	275682340	16040	16040	16040	16040	0
81	20231226	173000	275682340	16040	16040	16040	16040	0
82	20231226	172900	275682340	16040	16040	16040	16040	0
83	20231226	172800	275682340	16040	16040	16040	16040	0
84	20231226	172700	275682340	16040	16040	16040	16040	0
85	20231226	172600	275682340	16040	16040	16040	16040	0
86	20231226	172500	275682340	16040	16040	16040	16040	0
87	20231226	172400	275682340	16040	16040	16040	16040	0
88	20231226	172300	275682340	16040	16040	16040	16040	0
89	20231226	172200	275682340	16040	16040	16040	16040	0
90	20231226	172100	275682340	16040	16040	16040	16040	0
91	20231226	172000	275682340	16040	16040	16040	16040	0
92	20231226	171900	275682340	16040	16040	16040	16040	56
93	20231226	171800	275682340	16040	16040	16040	16040	0
94	20231226	171700	275682340	16040	16040	16040	16040	0
95	20231226	171600	275682340	16040	16040	16040	16040	0
96	20231226	171500	275682340	16040	16040	16040	16040	0
97	20231226	171400	275682340	16040	16040	16040	16040	0
98	20231226	171300	275682340	16040	16040	16040	16040	0
99	20231226	171200	275682340	16040	16040	16040	16040	0
100	20231226	171100	275682340	16040	16040	16040	16040	0
101	20231226	171000	275682340	16040	16040	16040	16040	0
102	20231226	170900	275682340	16040	16040	16040	16040	0
103	20231226	170800	275682340	16040	16040	16040	16040	0
104	20231226	170700	275682340	16040	16040	16040	16040	0
105	20231226	170600	275682340	16040	16040	16040	16040	0
106	20231226	170500	275682340	16040	16040	16040	16040	0
107	20231226	170400	275682340	16040	16040	16040	16040	0
108	20231226	170300	275682340	16040	16040	16040	16040	0
109	20231226	170200	275682340	16040	16040	16040	16040	0
110	20231226	170100	275682340	16040	16040	16040	16040	0
111	20231226	170000	275682340	16040	16040	16040	16040	0
112	20231226	165900	275682340	16040	16040	16040	16040	0
113	20231226	165800	275682340	16040	16040	16040	16040	0
114	20231226	165700	275682340	16040	16040	16040	16040	0
115	20231226	165600	275682340	16040	16040	16040	16040	0
116	20231226	165500	275682340	16040	16040	16040	16040	0
117	20231226	165400	275682340	16040	16040	16040	16040	0
118	20231226	165300	275682340	16040	16040	16040	16040	0
119	20231226	165200	275682340	16040	16040	16040	16040	0
120	20231226	165100	275682340	16040	16040	16040	16040	0
121	20231226	165000	275682340	16040	16040	16040	16040	0
122	20231226	164900	275682340	16040	16040	16040	16040	56
123	20231226	164800	275682340	16040	16040	16040	16040	0
124	20231226	164700	275682340	16040	16040	16040	16040	0
125	20231226	164600	275682340	16040	16040	16040	16040	0
126	20231226	164500	275682340	16040	16040	16040	16040	0
127	20231226	164400	275682340	16040	16040	16040	16040	0
128	20231226	164300	275682340	16040	16040	16040	16040	0
129	20231226	164200	275682340	16040	16040	16040	16040	0
130	20231226	164100	275682340	16040	16040	16040	16040	0
131	20231226	164000	275682340	16040	16040	16040	16040	0
132	20231226	163900	275682340	16040	16040	16040	16040	0
133	20231226	163800	275682340	16040	16040	16040	16040	0
134	20231226	163700	275682340	16040	16040	16040	16040	0
135	20231226	163600	275682340	16040	16040	16040	16040	0
136	20231226	163500	275682340	16040	16040	16040	16040	0
137	20231226	163400	275682340	16040	16040	16040	16040	0
138	20231226	163300	275682340	16040	16040	16040	16040	0
139	20231226	163200	275682340	16040	16040	16040	16040	0
140	20231226	163100	275682340	16040	16040	16040	16040	0
141	20231226	163000	275682340	16040	16040	16040	16040	0
142	20231226	162900	275682340	16040	16040	16040	16040	0
143	20231226	162800	275682340	16040	16040	16040	16040	0
144	20231226	162700	275682340	16040	16040	16040	16040	0
145	20231226	162600	275682340	16040	16040	16040	16040	0
146	20231226	162500	275682340	16040	16040	16040	16040	0
147	20231226	162400	275682340	16040	16040	16040	16040	0
148	20231226	162300	275682340	16040	16040	16040	16040	0
149	20231226	162200	275682340	16040	16040	16040	16040	0
150	20231226	162100	275682340	16040	16040	16040	16040	0
151	20231226	162000	275682340	16040	16040	16040	16040	0
152	20231226	161900	275682340	16040	16040	16040	16040	56
153	20231226	161800	275682340	16040	16040	16040	16040	0
154	20231226	161700	275682340	16040	16040	16040	16040	0
155	20231226	161600	275682340	16040	16040	16040	16040	0
156	20231226	161500	275682340	16040	16040	16040	16040	0
157	20231226	161400	275682340	16040	16040	16040	16040	0
158	20231226	161300	275682340	16040	16040	16040	16040	0
159	20231226	161200	275682340	16040	16040	16040	16040	0
160	20231226	161100	275682340	16040	16040	16040	16040	0
161	20231226	161000	275682340	16040	16040	16040	16040	0
162	20231226	160900	275682340	16040	16040	16040	16040	0
163	20231226	160800	275682340	16040	16040	16040	16040	0
164	20231226	160700	275682340	16040	16040	16040	16040	0
165	20231226	160600	275682340	16040	16040	16040	16040	0
166	20231226	160500	275682340	16040	16040	16040	16040	0
167	20231226	160400	275682340	16040	16040	16040	16040	0
168	20231226	160300	275682340	16040	16040	16040	16040	0
169	20231226	160200	275682340	16040	16040	16040	16040	0
170	20231226	160100	275682340	16040	16040	16040	16040	0
171	20231226	160000	275682340	16040	16040	16040	16040	0
172	20231226	155900	275682340	16040	16040	16040	16040	0
173	20231226	155800	275682340	16040	16040	16040	16040	0
174	20231226	155700	275682340	16040	16040	16040	16040	0
175	20231226	155600	275682340	16040	16040	16040	16040	0
176	20231226	155500	275682340	16040	16040	16040	16040	0
177	20231226	155400	275682340	16040	16040	16040	16040	0
178	20231226	155300	275682340	16040	16040	16040	16040	0
179	20231226	155200	275682340	16040	16040	16040	16040	0
180	20231226	155100	275682340	16040	16040	16040	16040	0
181	20231226	155000	275682340	16040	16040	16040	16040	0
182	20231226	154900	275682340	16040	16040	16040	16040	56
183	20231226	154800	275682340	16040	16040	16040	16040	0
184	20231226	154700	275682340	16040	16040	16040	16040	0
185	20231226	154600	275682340	16040	16040	16040	16040	0
186	20231226	154500	275682340	16040	16040	16040	16040	0
187	20231226	154400	275682340	16040	16040	16040	16040	0
188	20231226	154300	275682340	16040	16040	16040	16040	0
189	20231226	154200	275682340	16040	16040	16040	16040	0
190	20231226	154100	275682340	16040	16040	16040	16040	0
191	20231226	154000	275682340	16040	16040	16040	16040	0
192	20231226	153900	275682340	16040	16040	16040	16040	0
193	20231226	153800	275682340	16040	16040	16040	16040	0
194	20231226	153700	275682340	16040	16040	16040	16040	0
195	20231226	153600	275682340	16040	16040	16040	16040	0
196	20231226	153500	275682340	16040	16040	16040	16040	0
197	20231226	153400	275682340	16040	16040	16040	16040	0
198	20231226	153300	275682340	16040	16040	16040	16040	0
199	20231226	153200	275682340	16040	16040	16040	16040	0
200	20231226	153100	275682340	16040	16040	16040	16040	0
201	20231226	153000	275682340	16040	16040	16040	16040	56
202	20231226	152900	274784100	16050	16050	16050	16050	0
203	20231226	152800	274784100	16050	16050	16050	16050	0
204	20231226	152700	274784100	16050	16050	16050	16050	0
205	20231226	152600	274784100	16050	16050	16050	16050	0
206	20231226	152500	274784100	16050	16050	16050	16050	0
207	20231226	152400	274784100	16050	16050	16050	16050	0
208	20231226	152300	274784100	16050	16050	16050	16050	0
209	20231226	152200	274784100	16050	16050	16050	16050	0
210	20231226	152100	274784100	16050	16050	16050	16050	0
211	20231226	152000	274784100	16050	16050	16050	16050	0
212	20231226	151900	274784100	16050	16000	16050	16000	38
213	20231226	151800	274175570	16020	16010	16020	16000	46
214	20231226	151700	273438860	16010	16010	16010	16010	10
215	20231226	151600	273278760	16010	16010	16010	16010	3
216	20231226	151500	273230730	15960	15960	15960	15960	1
217	20231226	151400	273214770	16020	16020	16020	16020	0
218	20231226	151300	273214770	16020	15970	16020	15970	21
219	20231226	151200	272878550	15970	15970	15970	15970	3
220	20231226	151100	272830640	15950	15950	15950	15950	0
221	20231226	151000	272830640	15950	15960	15960	15950	5
222	20231226	150900	272750870	15970	15970	15970	15970	0
223	20231226	150800	272750870	15970	16000	16000	15930	34
224	20231226	150700	272207990	16070	16070	16070	16070	0
225	20231226	150600	272207990	16070	16070	16070	16070	0
226	20231226	150500	272207990	16070	15940	16070	15940	300
227	20231226	150400	267411680	15920	15890	15920	15890	306
228	20231226	150300	262541560	15880	15880	15880	15880	0
229	20231226	150200	262541560	15880	15880	15880	15880	33
230	20231226	150100	262017520	15880	15870	15880	15870	198
231	20231226	150000	258874670	15870	15860	15880	15860	266
232	20231226	145900	254653210	15860	15880	15880	15860	14
233	20231226	145800	254431080	15880	15880	15880	15870	11
234	20231226	145700	254256440	15870	15910	15910	15870	368
235	20231226	145600	248408920	15960	15960	15960	15910	46
236	20231226	145500	247676300	15970	15970	15980	15970	17
237	20231226	145400	247404780	15970	15970	15970	15970	0
238	20231226	145300	247404780	15970	15980	15980	15970	10
239	20231226	145200	247245060	15970	15970	15970	15970	0
240	20231226	145100	247245060	15970	15970	15970	15970	0
241	20231226	145000	247245060	15970	15970	15970	15970	0
242	20231226	144900	247245060	15970	15990	15990	15970	92
243	20231226	144800	245775300	15990	15990	15990	15990	0
244	20231226	144700	245775300	15990	16020	16050	15990	103
245	20231226	144600	244127180	16030	16030	16030	16030	0
246	20231226	144500	244127180	16030	16030	16030	16030	2
247	20231226	144400	244095120	16040	16040	16040	16040	3
248	20231226	144300	244047000	16050	16060	16060	16050	3160
249	20231226	144200	193297460	16060	16060	16060	16060	50
250	20231226	144100	192494460	16070	16070	16070	16070	2
251	20231226	144000	192462320	16060	16060	16060	16060	5
252	20231226	143900	192382020	16060	16060	16060	16060	5
253	20231226	143800	192301720	16060	16060	16060	16060	294
254	20231226	143700	187580080	16070	16070	16070	16060	21
255	20231226	143600	187242620	16070	16070	16070	16070	2
256	20231226	143500	187210480	16070	16070	16070	16070	0
257	20231226	143400	187210480	16070	16070	16070	16070	4
258	20231226	143300	187146200	16070	16070	16070	16070	0
259	20231226	143200	187146200	16070	16070	16070	16070	0
260	20231226	143100	187146200	16070	16070	16070	16070	0
261	20231226	143000	187146200	16070	16070	16070	16070	47
262	20231226	142900	186390910	16070	16070	16070	16070	0
263	20231226	142800	186390910	16070	16070	16070	16070	0
264	20231226	142700	186390910	16070	16060	16070	16060	7
265	20231226	142600	186278470	16060	16060	16060	16060	2
266	20231226	142500	186246350	16070	16070	16070	16070	0
267	20231226	142400	186246350	16070	16070	16070	16070	0
268	20231226	142300	186246350	16070	16060	16070	16060	327
269	20231226	142200	180994710	16060	16060	16060	16060	2
270	20231226	142100	180962590	16060	16060	16060	16060	1
271	20231226	142000	180946530	16060	16060	16060	16060	2
272	20231226	141900	180914410	16050	16050	16050	16050	3
273	20231226	141800	180866260	16060	16060	16060	16060	0
274	20231226	141700	180866260	16060	16060	16060	16060	0
275	20231226	141600	180866260	16060	16060	16060	16060	3
276	20231226	141500	180818080	16050	16050	16050	16050	3
277	20231226	141400	180769930	16050	16050	16050	16050	51
278	20231226	141300	179951380	16050	16060	16060	16050	45
279	20231226	141200	179229110	16060	16060	16060	16060	0
280	20231226	141100	179229110	16060	16060	16060	16060	5
281	20231226	141000	179148810	16060	16050	16060	16050	3
282	20231226	140900	179100640	16060	16060	16060	16060	2
283	20231226	140800	179068520	16060	16060	16060	16060	0
284	20231226	140700	179068520	16060	16060	16060	16060	0
285	20231226	140600	179068520	16060	16060	16060	16060	2
286	20231226	140500	179036400	16050	16050	16050	16050	10
287	20231226	140400	178875900	16060	16060	16060	16060	4
288	20231226	140300	178811660	16070	16070	16070	16070	1
289	20231226	140200	178795590	16060	16070	16070	16060	11
290	20231226	140100	178618840	16070	16070	16070	16070	0
291	20231226	140000	178618840	16070	16070	16070	16070	0
292	20231226	135900	178618840	16070	16070	16070	16070	2
293	20231226	135800	178586700	16060	16060	16060	16060	0
294	20231226	135700	178586700	16060	16060	16060	16060	0
295	20231226	135600	178586700	16060	16060	16060	16060	30
296	20231226	135500	178104900	16060	16050	16100	16050	487
297	20231226	135400	170280560	16040	16040	16040	16040	2
298	20231226	135300	170248480	16050	16050	16050	16050	0
299	20231226	135200	170248480	16050	16050	16050	16050	0
300	20231226	135100	170248480	16050	16030	16050	16030	22
301	20231226	135000	169895620	16020	16030	16030	16020	6
302	20231226	134900	169799450	16050	16050	16050	16050	0
303	20231226	134800	169799450	16050	16050	16050	16050	0
304	20231226	134700	169799450	16050	16050	16050	16050	0
305	20231226	134600	169799450	16050	16030	16050	16030	51
306	20231226	134500	168981620	16020	16020	16020	16020	0
307	20231226	134400	168981620	16020	16020	16020	16020	17
308	20231226	134300	168709280	15990	16040	16040	15990	993
309	20231226	134200	152827210	16050	16050	16050	16050	18
310	20231226	134100	152538310	16060	16060	16060	16060	2
311	20231226	134000	152506190	16040	16040	16040	16040	0
312	20231226	133900	152506190	16040	16090	16090	16040	37
313	20231226	133800	151912030	16100	16100	16100	16100	9
314	20231226	133700	151767130	16100	16100	16100	16100	0
315	20231226	133600	151767130	16100	16100	16100	16100	7
316	20231226	133500	151654430	16110	16120	16120	16110	15
317	20231226	133400	151412760	16100	16100	16100	16100	0
318	20231226	133300	151412760	16100	16100	16100	16100	42
319	20231226	133200	150736560	16100	16100	16100	16100	21
320	20231226	133100	150398460	16120	16110	16120	16110	3
321	20231226	133000	150350110	16100	16100	16100	16100	0
322	20231226	132900	150350110	16100	16100	16100	16100	1
323	20231226	132800	150334010	16100	16120	16120	16100	30
324	20231226	132700	149850930	16100	16140	16150	16100	71
325	20231226	132600	148705110	16150	16150	16150	16150	0
326	20231226	132500	148705110	16150	16100	16150	16100	354
327	20231226	132400	143002400	16100	16080	16100	16070	163
328	20231226	132300	140378750	16100	16100	16100	16090	172
329	20231226	132200	137609740	16100	16110	16110	16100	50
330	20231226	132100	136804540	16110	16100	16110	16100	32
331	20231226	132000	136289260	16120	16120	16120	16120	0
332	20231226	131900	136289260	16120	16120	16120	16120	0
333	20231226	131800	136289260	16120	16120	16120	16120	1
334	20231226	131700	136273140	16130	16110	16130	16110	175
335	20231226	131600	133452130	16120	16020	16120	16020	345
336	20231226	131500	127906150	16020	16000	16020	16000	20
337	20231226	131400	127585840	15990	15990	16000	15990	126
338	20231226	131300	125570090	15990	15980	15990	15980	21
339	20231226	131200	125234410	15970	15970	15970	15970	396
340	20231226	131100	118910290	15970	15940	15970	15940	145
341	20231226	131000	116597620	15940	15920	15940	15920	63
342	20231226	130900	115594640	15900	15900	15900	15900	0
343	20231226	130800	115594640	15900	15900	15900	15900	0
344	20231226	130700	115594640	15900	15900	15900	15900	0
345	20231226	130600	115594640	15900	15900	15900	15900	0
346	20231226	130500	115594640	15900	15880	15900	15880	1836
347	20231226	130400	86426580	15880	15880	15880	15880	0
348	20231226	130300	86426580	15880	15870	15880	15870	6
349	20231226	130200	86331340	15880	15880	15880	15880	0
350	20231226	130100	86331340	15880	15880	15880	15880	200
351	20231226	130000	83155340	15880	15880	15880	15870	74
352	20231226	125900	81980230	15870	15870	15870	15870	87
353	20231226	125800	80599540	15870	15870	15870	15870	0
354	20231226	125700	80599540	15870	15870	15870	15870	0
355	20231226	125600	80599540	15870	15870	15870	15870	2
356	20231226	125500	80567800	15870	15870	15870	15870	1
357	20231226	125400	80551930	15870	15870	15870	15870	0
358	20231226	125300	80551930	15870	15870	15870	15870	2
359	20231226	125200	80520190	15860	15860	15860	15860	2
360	20231226	125100	80488470	15870	15870	15870	15870	0
361	20231226	125000	80488470	15870	15870	15870	15870	0
362	20231226	124900	80488470	15870	15870	15870	15870	2
363	20231226	124800	80456730	15860	15860	15860	15860	1
364	20231226	124700	80440870	15870	15870	15870	15870	0
365	20231226	124600	80440870	15870	15870	15870	15870	2
366	20231226	124500	80409130	15860	15860	15860	15860	0
367	20231226	124400	80409130	15860	15860	15860	15860	0
368	20231226	124300	80409130	15860	15860	15860	15860	0
369	20231226	124200	80409130	15860	15860	15860	15860	0
370	20231226	124100	80409130	15860	15860	15860	15860	37
371	20231226	124000	79822310	15850	15850	15850	15850	6
372	20231226	123900	79727210	15860	15870	15870	15860	134
373	20231226	123800	77601510	15860	15860	15860	15860	160
374	20231226	123700	75063910	15860	15860	15860	15860	0
375	20231226	123600	75063910	15860	15860	15860	15860	27
376	20231226	123500	74635690	15860	15870	15870	15860	78
377	20231226	123400	73398560	15870	15870	15870	15870	1
378	20231226	123300	73382690	15860	15860	15860	15860	0
379	20231226	123200	73382690	15860	15860	15860	15860	0
380	20231226	123100	73382690	15860	15860	15860	15860	0
381	20231226	123000	73382690	15860	15860	15860	15860	14
382	20231226	122900	73160650	15850	15850	15850	15850	16
383	20231226	122800	72907050	15860	15860	15860	15860	2
384	20231226	122700	72875330	15860	15860	15860	15860	0
385	20231226	122600	72875330	15860	15860	15860	15860	0
386	20231226	122500	72875330	15860	15860	15860	15860	2
387	20231226	122400	72843610	15850	15850	15850	15850	3
388	20231226	122300	72796060	15860	15860	15860	15860	0
389	20231226	122200	72796060	15860	15860	15860	15860	2
390	20231226	122100	72764340	15860	15850	15860	15850	5
391	20231226	122000	72685060	15860	15860	15860	15860	0
392	20231226	121900	72685060	15860	15860	15860	15860	9
393	20231226	121800	72542320	15860	15860	15860	15860	6
394	20231226	121700	72447160	15860	15860	15860	15860	0
395	20231226	121600	72447160	15860	15860	15860	15860	0
396	20231226	121500	72447160	15860	15860	15860	15860	0
397	20231226	121400	72447160	15860	15860	15860	15860	2
398	20231226	121300	72415440	15860	15860	15860	15860	0
399	20231226	121200	72415440	15860	15860	15860	15860	124
400	20231226	121100	70448800	15870	15870	15870	15870	2
401	20231226	121000	70417060	15860	15860	15860	15860	0
402	20231226	120900	70417060	15860	15870	15870	15860	10
403	20231226	120800	70258370	15870	15870	15870	15870	0
404	20231226	120700	70258370	15870	15870	15870	15870	2
405	20231226	120600	70226630	15860	15860	15860	15860	0
406	20231226	120500	70226630	15860	15870	15870	15860	8
407	20231226	120400	70099730	15870	15870	15870	15870	0
408	20231226	120300	70099730	15870	15870	15870	15870	0
409	20231226	120200	70099730	15870	15870	15870	15870	0
410	20231226	120100	70099730	15870	15870	15870	15870	0
411	20231226	120000	70099730	15870	15870	15870	15870	3
412	20231226	115900	70052120	15870	15870	15870	15870	2
413	20231226	115800	70020380	15870	15870	15870	15870	0
414	20231226	115700	70020380	15870	15870	15870	15870	2
415	20231226	115600	69988640	15870	15870	15870	15870	1
416	20231226	115500	69972770	15870	15870	15870	15870	0
417	20231226	115400	69972770	15870	15870	15870	15870	2
418	20231226	115300	69941030	15880	15880	15880	15880	0
419	20231226	115200	69941030	15880	15880	15880	15880	0
420	20231226	115100	69941030	15880	15880	15880	15880	0
421	20231226	115000	69941030	15880	15870	15880	15870	30
422	20231226	114900	69464920	15860	15860	15860	15860	2
423	20231226	114800	69433200	15870	15870	15870	15870	0
424	20231226	114700	69433200	15870	15870	15870	15870	35
425	20231226	114600	68877750	15870	15870	15870	15870	3
426	20231226	114500	68830140	15870	15870	15870	15870	1
427	20231226	114400	68814270	15870	15870	15870	15870	0
428	20231226	114300	68814270	15870	15870	15870	15870	9
429	20231226	114200	68671440	15870	15870	15870	15870	1
430	20231226	114100	68655570	15880	15880	15880	15880	0
431	20231226	114000	68655570	15880	15880	15880	15880	2
432	20231226	113900	68623810	15870	15870	15870	15870	3
433	20231226	113800	68576200	15880	15880	15880	15880	0
434	20231226	113700	68576200	15880	15880	15880	15880	0
435	20231226	113600	68576200	15880	15880	15880	15880	2
436	20231226	113500	68544440	15880	15880	15880	15880	0
437	20231226	113400	68544440	15880	15880	15880	15880	0
438	20231226	113300	68544440	15880	15880	15880	15880	2
439	20231226	113200	68512680	15880	15880	15880	15880	0
440	20231226	113100	68512680	15880	15870	15880	15870	10
441	20231226	113000	68353940	15880	15880	15880	15880	0
442	20231226	112900	68353940	15880	15880	15880	15880	2
443	20231226	112800	68322180	15870	15870	15870	15870	0
444	20231226	112700	68322180	15870	15870	15870	15870	0
445	20231226	112600	68322180	15870	15870	15870	15870	0
446	20231226	112500	68322180	15870	15870	15870	15870	0
447	20231226	112400	68322180	15870	15870	15870	15870	0
448	20231226	112300	68322180	15870	15870	15870	15870	3
449	20231226	112200	68274570	15870	15870	15870	15870	1
450	20231226	112100	68258700	15870	15870	15870	15870	0
451	20231226	112000	68258700	15870	15870	15870	15870	0
452	20231226	111900	68258700	15870	15870	15870	15870	1
453	20231226	111800	68242830	15870	15880	15880	15870	4
454	20231226	111700	68179320	15880	15880	15880	15880	0
455	20231226	111600	68179320	15880	15880	15880	15880	0
456	20231226	111500	68179320	15880	15880	15880	15880	2
457	20231226	111400	68147560	15860	15860	15860	15860	0
458	20231226	111300	68147560	15860	15860	15860	15860	0
459	20231226	111200	68147560	15860	15860	15860	15860	0
460	20231226	111100	68147560	15860	15870	15870	15860	34
461	20231226	111000	67607990	15860	15900	15900	15860	54
462	20231226	110900	66750160	15900	15880	15900	15880	180
463	20231226	110800	63889960	15870	15860	15870	15860	63
464	20231226	110700	62890190	15860	15860	15860	15860	37
465	20231226	110600	62303370	15870	15870	15870	15870	0
466	20231226	110500	62303370	15870	15870	15870	15870	0
467	20231226	110400	62303370	15870	15860	15870	15860	2
468	20231226	110300	62271640	15830	15830	15830	15830	0
469	20231226	110200	62271640	15830	15820	15830	15820	383
470	20231226	110100	56212530	15820	15810	15820	15810	43
471	20231226	110000	55532680	15820	15820	15820	15820	100
472	20231226	105900	53950680	15820	15820	15820	15820	0
473	20231226	105800	53950680	15820	15820	15820	15820	2
474	20231226	105700	53919040	15810	15810	15810	15810	25
475	20231226	105600	53523790	15810	15810	15810	15810	1
476	20231226	105500	53507980	15820	15820	15820	15820	0
477	20231226	105400	53507980	15820	15820	15820	15820	2
478	20231226	105300	53476340	15820	15820	15820	15820	19
479	20231226	105200	53175760	15820	15820	15820	15820	0
480	20231226	105100	53175760	15820	15820	15820	15820	2
481	20231226	105000	53144120	15820	15820	15820	15820	0
482	20231226	104900	53144120	15820	15820	15820	15820	0
483	20231226	104800	53144120	15820	15820	15820	15820	0
484	20231226	104700	53144120	15820	15820	15820	15820	4
485	20231226	104600	53080840	15830	15830	15830	15830	0
486	20231226	104500	53080840	15830	15830	15830	15830	0
487	20231226	104400	53080840	15830	15830	15830	15830	3
488	20231226	104300	53033350	15830	15830	15830	15830	0
489	20231226	104200	53033350	15830	15830	15830	15830	0
490	20231226	104100	53033350	15830	15830	15830	15830	0
491	20231226	104000	53033350	15830	15830	15830	15830	2
492	20231226	103900	53001690	15830	15830	15830	15830	2
493	20231226	103800	52970030	15840	15840	15840	15840	0
494	20231226	103700	52970030	15840	15840	15840	15840	2
495	20231226	103600	52938350	15830	15830	15830	15830	0
496	20231226	103500	52938350	15830	15830	15830	15830	0
497	20231226	103400	52938350	15830	15830	15830	15830	0
498	20231226	103300	52938350	15830	15830	15830	15830	3
499	20231226	103200	52890860	15830	15830	15830	15830	1
500	20231226	103100	52875030	15830	15830	15830	15830	0
501	20231226	103000	52875030	15830	15830	15830	15830	3
502	20231226	102900	52827540	15810	15830	15830	15810	4
503	20231226	102800	52764280	15830	15830	15830	15830	1
504	20231226	102700	52748450	15830	15830	15830	15830	1
505	20231226	102600	52732620	15830	15830	15830	15810	7
506	20231226	102500	52621910	15830	15830	15830	15830	1
507	20231226	102400	52606080	15830	15830	15830	15830	2
508	20231226	102300	52574420	15820	15830	15830	15820	3
509	20231226	102200	52526950	15830	15830	15830	15830	3
510	20231226	102100	52479460	15840	15840	15840	15840	1
511	20231226	102000	52463620	15840	15850	15850	15840	6
512	20231226	101900	52368530	15870	15870	15870	15870	1
513	20231226	101800	52352660	15870	15870	15870	15870	1
514	20231226	101700	52336790	15870	15870	15870	15870	2
515	20231226	101600	52305050	15880	15880	15880	15880	13
516	20231226	101500	52098610	15880	15890	15890	15880	4
517	20231226	101400	52035070	15890	15890	15890	15890	1
518	20231226	101300	52019180	15890	15890	15890	15890	4
519	20231226	101200	51955620	15890	15890	15890	15890	1
520	20231226	101100	51939730	15890	15890	15890	15890	1
521	20231226	101000	51923840	15890	15890	15890	15890	2
522	20231226	100900	51892060	15890	15890	15890	15890	5
523	20231226	100800	51812610	15890	15890	15890	15890	24
524	20231226	100700	51431250	15900	15900	15900	15900	1
525	20231226	100600	51415350	15900	15900	15900	15900	2
526	20231226	100500	51383550	15880	15870	15880	15870	48
527	20231226	100400	50621500	15880	15880	15880	15880	1
528	20231226	100300	50605620	15880	15880	15880	15880	2
529	20231226	100200	50573860	15880	15880	15880	15880	1
530	20231226	100100	50557980	15820	15790	15820	15790	603
531	20231226	100000	41026140	15790	15790	15790	15790	3
532	20231226	095900	40978770	15790	15790	15790	15790	1
533	20231226	095800	40962980	15790	15750	15790	15750	3
534	20231226	095700	40915650	15790	15790	15790	15790	2
535	20231226	095600	40884070	15790	15780	15790	15760	68
536	20231226	095500	39811000	15790	15790	15790	15790	1
537	20231226	095400	39795210	15790	15790	15790	15790	2
538	20231226	095300	39763630	15790	15790	15790	15790	1
539	20231226	095200	39747840	15790	15790	15790	15790	1
540	20231226	095100	39732050	15790	15780	15790	15740	127
541	20231226	095000	37730650	15780	15780	15780	15780	1
542	20231226	094900	37714870	15780	15780	15780	15780	0
543	20231226	094800	37714870	15780	15780	15780	15780	5
544	20231226	094700	37635970	15780	15790	15790	15780	6
545	20231226	094600	37541240	15790	15790	15790	15790	1
546	20231226	094500	37525450	15800	15800	15800	15800	31
547	20231226	094400	37035650	15810	15810	15810	15810	2
548	20231226	094300	37004030	15830	15840	15840	15810	326
549	20231226	094200	31849150	15850	15850	15850	15850	10
550	20231226	094100	31690650	15850	15870	15870	15850	45
551	20231226	094000	30977370	15870	15880	15880	15870	19
552	20231226	093900	30675660	15890	15890	15890	15890	9
553	20231226	093800	30532650	15880	15900	15900	15880	42
554	20231226	093700	29865570	15900	15900	15900	15900	2
555	20231226	093600	29833770	15900	15900	15900	15900	0
556	20231226	093500	29833770	15900	15890	15900	15890	42
557	20231226	093400	29166280	15920	15920	15920	15920	0
558	20231226	093300	29166280	15920	15920	15920	15920	0
559	20231226	093200	29166280	15920	15920	15920	15920	1
560	20231226	093100	29150360	15900	15900	15900	15900	0
561	20231226	093000	29150360	15900	15900	15900	15900	0
562	20231226	092900	29150360	15900	15900	15900	15900	0
563	20231226	092800	29150360	15900	15900	15900	15900	48
564	20231226	092700	28387160	15930	15930	15930	15930	2
565	20231226	092600	28355300	15930	15930	15930	15930	0
566	20231226	092500	28355300	15930	15930	15930	15930	0
567	20231226	092400	28355300	15930	15940	15940	15930	94
568	20231226	092300	26857830	16000	15920	16000	15920	122
569	20231226	092200	24908240	15930	15930	15930	15930	1
570	20231226	092100	24892310	15940	15940	15940	15940	0
571	20231226	092000	24892310	15940	15890	15940	15890	24
572	20231226	091900	24510550	15900	15870	15900	15870	23
573	20231226	091800	24145220	15860	15860	15860	15860	61
574	20231226	091700	23177760	15850	15840	15850	15840	8
575	20231226	091600	23051010	15840	15840	15840	15840	0
576	20231226	091500	23051010	15840	15840	15840	15840	0
577	20231226	091400	23051010	15840	15840	15840	15840	20
578	20231226	091300	22734210	15830	15830	15830	15820	20
579	20231226	091200	22417620	15830	15830	15830	15830	0
580	20231226	091100	22417620	15830	15830	15830	15830	10
581	20231226	091000	22259320	15830	15830	15830	15830	78
582	20231226	090900	21024580	15830	15830	15830	15830	0
583	20231226	090800	21024580	15830	15830	15830	15830	0
584	20231226	090700	21024580	15830	15830	15830	15830	0
585	20231226	090600	21024580	15830	15830	15830	15830	8
586	20231226	090500	20897940	15830	15830	15830	15830	0
587	20231226	090400	20897940	15830	15840	15840	15830	8
588	20231226	090300	20771290	15830	15830	15830	15830	1
589	20231226	090200	20755460	15810	15860	15860	15800	110
590	20231226	090100	19015380	15740	15740	15740	15740	10
591	20231226	090000	18857980	15650	15650	16310	15650	1191