KissMeData/007700/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184900	357516420	15620	15620	15620	15620	884
3	20231227	184800	357516420	15620	15620	15620	15620	0
4	20231227	184700	357516420	15620	15620	15620	15620	0
5	20231227	184600	357516420	15620	15620	15620	15620	0
6	20231227	184500	357516420	15620	15620	15620	15620	0
7	20231227	184400	357516420	15620	15620	15620	15620	0
8	20231227	184300	357516420	15620	15620	15620	15620	0
9	20231227	184200	357516420	15620	15620	15620	15620	0
10	20231227	184100	357516420	15620	15620	15620	15620	0
11	20231227	184000	357516420	15620	15620	15620	15620	0
12	20231227	183900	357516420	15620	15620	15620	15620	0
13	20231227	183800	357516420	15620	15620	15620	15620	0
14	20231227	183700	357516420	15620	15620	15620	15620	0
15	20231227	183600	357516420	15620	15620	15620	15620	0
16	20231227	183500	357516420	15620	15620	15620	15620	0
17	20231227	183400	357516420	15620	15620	15620	15620	0
18	20231227	183300	357516420	15620	15620	15620	15620	0
19	20231227	183200	357516420	15620	15620	15620	15620	0
20	20231227	183100	357516420	15620	15620	15620	15620	0
21	20231227	183000	357516420	15620	15620	15620	15620	0
22	20231227	182900	357516420	15620	15620	15620	15620	0
23	20231227	182800	357516420	15620	15620	15620	15620	0
24	20231227	182700	357516420	15620	15620	15620	15620	0
25	20231227	182600	357516420	15620	15620	15620	15620	0
26	20231227	182500	357516420	15620	15620	15620	15620	0
27	20231227	182400	357516420	15620	15620	15620	15620	0
28	20231227	182300	357516420	15620	15620	15620	15620	0
29	20231227	182200	357516420	15620	15620	15620	15620	0
30	20231227	182100	357516420	15620	15620	15620	15620	0
31	20231227	182000	357516420	15620	15620	15620	15620	0
32	20231227	181900	357516420	15620	15620	15620	15620	884
33	20231227	181800	357516420	15620	15620	15620	15620	0
34	20231227	181700	357516420	15620	15620	15620	15620	0
35	20231227	181600	357516420	15620	15620	15620	15620	0
36	20231227	181500	357516420	15620	15620	15620	15620	0
37	20231227	181400	357516420	15620	15620	15620	15620	0
38	20231227	181300	357516420	15620	15620	15620	15620	0
39	20231227	181200	357516420	15620	15620	15620	15620	0
40	20231227	181100	357516420	15620	15620	15620	15620	0
41	20231227	181000	357516420	15620	15620	15620	15620	0
42	20231227	180900	357516420	15620	15620	15620	15620	0
43	20231227	180800	357516420	15620	15620	15620	15620	0
44	20231227	180700	357516420	15620	15620	15620	15620	0
45	20231227	180600	357516420	15620	15620	15620	15620	0
46	20231227	180500	357516420	15620	15620	15620	15620	0
47	20231227	180400	357516420	15620	15620	15620	15620	0
48	20231227	180300	357516420	15620	15620	15620	15620	0
49	20231227	180200	357516420	15620	15620	15620	15620	0
50	20231227	180100	357516420	15620	15620	15620	15620	0
51	20231227	180000	357516420	15620	15620	15620	15620	0
52	20231227	175900	357516420	15620	15620	15620	15620	0
53	20231227	175800	357516420	15620	15620	15620	15620	0
54	20231227	175700	357516420	15620	15620	15620	15620	0
55	20231227	175600	357516420	15620	15620	15620	15620	0
56	20231227	175500	357516420	15620	15620	15620	15620	0
57	20231227	175400	357516420	15620	15620	15620	15620	0
58	20231227	175300	357516420	15620	15620	15620	15620	0
59	20231227	175200	357516420	15620	15620	15620	15620	0
60	20231227	175100	357516420	15620	15620	15620	15620	0
61	20231227	175000	357516420	15620	15620	15620	15620	0
62	20231227	174900	357516420	15620	15620	15620	15620	884
63	20231227	174800	357516420	15620	15620	15620	15620	0
64	20231227	174700	357516420	15620	15620	15620	15620	0
65	20231227	174600	357516420	15620	15620	15620	15620	0
66	20231227	174500	357516420	15620	15620	15620	15620	0
67	20231227	174400	357516420	15620	15620	15620	15620	0
68	20231227	174300	357516420	15620	15620	15620	15620	0
69	20231227	174200	357516420	15620	15620	15620	15620	0
70	20231227	174100	357516420	15620	15620	15620	15620	0
71	20231227	174000	357516420	15620	15620	15620	15620	0
72	20231227	173900	357516420	15620	15620	15620	15620	0
73	20231227	173800	357516420	15620	15620	15620	15620	0
74	20231227	173700	357516420	15620	15620	15620	15620	0
75	20231227	173600	357516420	15620	15620	15620	15620	0
76	20231227	173500	357516420	15620	15620	15620	15620	0
77	20231227	173400	357516420	15620	15620	15620	15620	0
78	20231227	173300	357516420	15620	15620	15620	15620	0
79	20231227	173200	357516420	15620	15620	15620	15620	0
80	20231227	173100	357516420	15620	15620	15620	15620	0
81	20231227	173000	357516420	15620	15620	15620	15620	0
82	20231227	172900	357516420	15620	15620	15620	15620	0
83	20231227	172800	357516420	15620	15620	15620	15620	0
84	20231227	172700	357516420	15620	15620	15620	15620	0
85	20231227	172600	357516420	15620	15620	15620	15620	0
86	20231227	172500	357516420	15620	15620	15620	15620	0
87	20231227	172400	357516420	15620	15620	15620	15620	0
88	20231227	172300	357516420	15620	15620	15620	15620	0
89	20231227	172200	357516420	15620	15620	15620	15620	0
90	20231227	172100	357516420	15620	15620	15620	15620	0
91	20231227	172000	357516420	15620	15620	15620	15620	0
92	20231227	171900	357516420	15620	15620	15620	15620	884
93	20231227	171800	357516420	15620	15620	15620	15620	0
94	20231227	171700	357516420	15620	15620	15620	15620	0
95	20231227	171600	357516420	15620	15620	15620	15620	0
96	20231227	171500	357516420	15620	15620	15620	15620	0
97	20231227	171400	357516420	15620	15620	15620	15620	0
98	20231227	171300	357516420	15620	15620	15620	15620	0
99	20231227	171200	357516420	15620	15620	15620	15620	0
100	20231227	171100	357516420	15620	15620	15620	15620	0
101	20231227	171000	357516420	15620	15620	15620	15620	0
102	20231227	170900	357516420	15620	15620	15620	15620	0
103	20231227	170800	357516420	15620	15620	15620	15620	0
104	20231227	170700	357516420	15620	15620	15620	15620	0
105	20231227	170600	357516420	15620	15620	15620	15620	0
106	20231227	170500	357516420	15620	15620	15620	15620	0
107	20231227	170400	357516420	15620	15620	15620	15620	0
108	20231227	170300	357516420	15620	15620	15620	15620	0
109	20231227	170200	357516420	15620	15620	15620	15620	0
110	20231227	170100	357516420	15620	15620	15620	15620	0
111	20231227	170000	357516420	15620	15620	15620	15620	0
112	20231227	165900	357516420	15620	15620	15620	15620	0
113	20231227	165800	357516420	15620	15620	15620	15620	0
114	20231227	165700	357516420	15620	15620	15620	15620	0
115	20231227	165600	357516420	15620	15620	15620	15620	0
116	20231227	165500	357516420	15620	15620	15620	15620	0
117	20231227	165400	357516420	15620	15620	15620	15620	0
118	20231227	165300	357516420	15620	15620	15620	15620	0
119	20231227	165200	357516420	15620	15620	15620	15620	0
120	20231227	165100	357516420	15620	15620	15620	15620	0
121	20231227	165000	357516420	15620	15620	15620	15620	0
122	20231227	164900	357516420	15620	15620	15620	15620	884
123	20231227	164800	357516420	15620	15620	15620	15620	0
124	20231227	164700	357516420	15620	15620	15620	15620	0
125	20231227	164600	357516420	15620	15620	15620	15620	0
126	20231227	164500	357516420	15620	15620	15620	15620	0
127	20231227	164400	357516420	15620	15620	15620	15620	0
128	20231227	164300	357516420	15620	15620	15620	15620	0
129	20231227	164200	357516420	15620	15620	15620	15620	0
130	20231227	164100	357516420	15620	15620	15620	15620	0
131	20231227	164000	357516420	15620	15620	15620	15620	0
132	20231227	163900	357516420	15620	15620	15620	15620	0
133	20231227	163800	357516420	15620	15620	15620	15620	0
134	20231227	163700	357516420	15620	15620	15620	15620	0
135	20231227	163600	357516420	15620	15620	15620	15620	0
136	20231227	163500	357516420	15620	15620	15620	15620	0
137	20231227	163400	357516420	15620	15620	15620	15620	0
138	20231227	163300	357516420	15620	15620	15620	15620	0
139	20231227	163200	357516420	15620	15620	15620	15620	0
140	20231227	163100	357516420	15620	15620	15620	15620	0
141	20231227	163000	357516420	15620	15620	15620	15620	0
142	20231227	162900	357516420	15620	15620	15620	15620	0
143	20231227	162800	357516420	15620	15620	15620	15620	0
144	20231227	162700	357516420	15620	15620	15620	15620	0
145	20231227	162600	357516420	15620	15620	15620	15620	0
146	20231227	162500	357516420	15620	15620	15620	15620	0
147	20231227	162400	357516420	15620	15620	15620	15620	0
148	20231227	162300	357516420	15620	15620	15620	15620	0
149	20231227	162200	357516420	15620	15620	15620	15620	0
150	20231227	162100	357516420	15620	15620	15620	15620	0
151	20231227	162000	357516420	15620	15620	15620	15620	0
152	20231227	161900	357516420	15620	15620	15620	15620	884
153	20231227	161800	357516420	15620	15620	15620	15620	0
154	20231227	161700	357516420	15620	15620	15620	15620	0
155	20231227	161600	357516420	15620	15620	15620	15620	0
156	20231227	161500	357516420	15620	15620	15620	15620	0
157	20231227	161400	357516420	15620	15620	15620	15620	0
158	20231227	161300	357516420	15620	15620	15620	15620	0
159	20231227	161200	357516420	15620	15620	15620	15620	0
160	20231227	161100	357516420	15620	15620	15620	15620	0
161	20231227	161000	357516420	15620	15620	15620	15620	0
162	20231227	160900	357516420	15620	15620	15620	15620	0
163	20231227	160800	357516420	15620	15620	15620	15620	0
164	20231227	160700	357516420	15620	15620	15620	15620	0
165	20231227	160600	357516420	15620	15620	15620	15620	0
166	20231227	160500	357516420	15620	15620	15620	15620	0
167	20231227	160400	357516420	15620	15620	15620	15620	0
168	20231227	160300	357516420	15620	15620	15620	15620	0
169	20231227	160200	357516420	15620	15620	15620	15620	0
170	20231227	160100	357516420	15620	15620	15620	15620	0
171	20231227	160000	357516420	15620	15620	15620	15620	0
172	20231227	155900	357516420	15620	15620	15620	15620	0
173	20231227	155800	357516420	15620	15620	15620	15620	0
174	20231227	155700	357516420	15620	15620	15620	15620	0
175	20231227	155600	357516420	15620	15620	15620	15620	0
176	20231227	155500	357516420	15620	15620	15620	15620	0
177	20231227	155400	357516420	15620	15620	15620	15620	0
178	20231227	155300	357516420	15620	15620	15620	15620	0
179	20231227	155200	357516420	15620	15620	15620	15620	0
180	20231227	155100	357516420	15620	15620	15620	15620	0
181	20231227	155000	357516420	15620	15620	15620	15620	0
182	20231227	154900	357516420	15620	15620	15620	15620	884
183	20231227	154800	357516420	15620	15620	15620	15620	0
184	20231227	154700	357516420	15620	15620	15620	15620	0
185	20231227	154600	357516420	15620	15620	15620	15620	0
186	20231227	154500	357516420	15620	15620	15620	15620	0
187	20231227	154400	357516420	15620	15620	15620	15620	0
188	20231227	154300	357516420	15620	15620	15620	15620	0
189	20231227	154200	357516420	15620	15620	15620	15620	0
190	20231227	154100	357516420	15620	15620	15620	15620	0
191	20231227	154000	357516420	15620	15620	15620	15620	0
192	20231227	153900	357516420	15620	15620	15620	15620	0
193	20231227	153800	357516420	15620	15620	15620	15620	0
194	20231227	153700	357516420	15620	15620	15620	15620	0
195	20231227	153600	357516420	15620	15620	15620	15620	0
196	20231227	153500	357516420	15620	15620	15620	15620	0
197	20231227	153400	357516420	15620	15620	15620	15620	0
198	20231227	153300	357516420	15620	15620	15620	15620	0
199	20231227	153200	357516420	15620	15620	15620	15620	0
200	20231227	153100	357516420	15620	15620	15620	15620	0
201	20231227	153000	357516420	15620	15620	15620	15620	884
202	20231227	152900	343708340	15620	15620	15620	15620	0
203	20231227	152800	343708340	15620	15620	15620	15620	0
204	20231227	152700	343708340	15620	15620	15620	15620	0
205	20231227	152600	343708340	15620	15620	15620	15620	0
206	20231227	152500	343708340	15620	15620	15620	15620	0
207	20231227	152400	343708340	15620	15620	15620	15620	0
208	20231227	152300	343708340	15620	15620	15620	15620	0
209	20231227	152200	343708340	15620	15620	15620	15620	0
210	20231227	152100	343708340	15620	15620	15620	15620	0
211	20231227	152000	343708340	15620	15620	15620	15620	0
212	20231227	151900	343708340	15620	15610	15620	15610	1391
213	20231227	151800	321981110	15620	15610	15620	15610	743
214	20231227	151700	310375550	15620	15620	15620	15620	33
215	20231227	151600	309860090	15610	15630	15630	15610	1020
216	20231227	151500	293926980	15630	15640	15640	15630	158
217	20231227	151400	291456060	15640	15640	15640	15640	105
218	20231227	151300	289813860	15640	15640	15640	15640	217
219	20231227	151200	286419980	15640	15640	15640	15640	4
220	20231227	151100	286357420	15640	15650	15650	15640	75
221	20231227	151000	285183820	15640	15640	15650	15640	555
222	20231227	150900	276498620	15650	15640	15650	15640	39
223	20231227	150800	275888310	15650	15640	15650	15640	22
224	20231227	150700	275544080	15640	15640	15640	15640	7
225	20231227	150600	275434600	15640	15640	15650	15640	5
226	20231227	150500	275356390	15640	15640	15640	15640	5
227	20231227	150400	275278190	15640	15640	15640	15640	8
228	20231227	150300	275153070	15640	15640	15640	15640	5
229	20231227	150200	275074870	15640	15640	15640	15640	8
230	20231227	150100	274949750	15650	15650	15650	15650	2
231	20231227	150000	274918450	15650	15650	15650	15650	3
232	20231227	145900	274871500	15650	15650	15650	15650	1
233	20231227	145800	274855850	15640	15620	15640	15620	20
234	20231227	145700	274543330	15630	15630	15630	15630	13
235	20231227	145600	274340140	15630	15630	15630	15630	0
236	20231227	145500	274340140	15630	15630	15630	15630	33
237	20231227	145400	273824350	15650	15650	15650	15650	1
238	20231227	145300	273808700	15650	15630	15650	15620	110
239	20231227	145200	272089350	15630	15630	15630	15630	4
240	20231227	145100	272026830	15630	15630	15630	15630	0
241	20231227	145000	272026830	15630	15620	15630	15620	178
242	20231227	144900	269246380	15620	15620	15620	15620	1
243	20231227	144800	269230760	15620	15620	15620	15620	1
244	20231227	144700	269215140	15620	15620	15620	15620	7
245	20231227	144600	269105800	15620	15620	15620	15620	0
246	20231227	144500	269105800	15620	15620	15630	15620	119
247	20231227	144400	267247000	15620	15620	15620	15620	1
248	20231227	144300	267231380	15620	15620	15620	15620	5
249	20231227	144200	267153280	15620	15630	15630	15620	7
250	20231227	144100	267043890	15620	15620	15630	15620	8
251	20231227	144000	266918870	15620	15620	15620	15620	6
252	20231227	143900	266825150	15620	15620	15620	15620	0
253	20231227	143800	266825150	15620	15620	15620	15620	8
254	20231227	143700	266700190	15620	15640	15640	15620	3
255	20231227	143600	266653290	15630	15630	15630	15630	91
256	20231227	143500	265230960	15630	15630	15630	15630	7
257	20231227	143400	265121550	15640	15630	15640	15630	2
258	20231227	143300	265090280	15630	15630	15630	15630	5
259	20231227	143200	265012130	15630	15630	15630	15630	2
260	20231227	143100	264980870	15630	15630	15630	15630	8
261	20231227	143000	264855830	15630	15640	15640	15630	32
262	20231227	142900	264355370	15630	15630	15640	15630	7
263	20231227	142800	264245930	15630	15630	15630	15630	17
264	20231227	142700	263980220	15630	15630	15630	15630	5
265	20231227	142600	263902070	15630	15620	15630	15620	21
266	20231227	142500	263573850	15630	15630	15630	15630	373
267	20231227	142400	257743860	15630	15630	15630	15630	12
268	20231227	142300	257556300	15630	15630	15630	15630	11
269	20231227	142200	257384370	15640	15630	15640	15630	9
270	20231227	142100	257243690	15630	15630	15640	15630	7
271	20231227	142000	257134270	15630	15630	15630	15630	8
272	20231227	141900	257009230	15630	15630	15630	15630	20
273	20231227	141800	256696630	15630	15630	15640	15630	5
274	20231227	141700	256618460	15630	15630	15630	15630	34
275	20231227	141600	256087040	15630	15630	15640	15630	27
276	20231227	141500	255664900	15630	15630	15630	15630	9
277	20231227	141400	255524230	15630	15630	15640	15630	7
278	20231227	141300	255414810	15630	15630	15630	15630	8
279	20231227	141200	255289770	15630	15630	15630	15630	13
280	20231227	141100	255086580	15630	15640	15640	15630	10
281	20231227	141000	254930260	15630	15630	15630	15630	7
282	20231227	140900	254820850	15630	15630	15630	15630	14
283	20231227	140800	254602030	15630	15630	15630	15630	1
284	20231227	140700	254586400	15630	15630	15640	15630	6
285	20231227	140600	254492610	15630	15630	15630	15630	7
286	20231227	140500	254383200	15630	15640	15640	15630	12
287	20231227	140400	254195540	15630	15640	15640	15630	17
288	20231227	140300	253929730	15640	15630	15640	15630	16
289	20231227	140200	253679530	15630	15630	15640	15630	15
290	20231227	140100	253444980	15630	15630	15630	15630	7
291	20231227	140000	253335570	15630	15650	15650	15630	202
292	20231227	135900	250176400	15640	15640	15640	15640	108
293	20231227	135800	248487280	15640	15640	15640	15640	8
294	20231227	135700	248362160	15640	15640	15650	15640	16
295	20231227	135600	248111890	15640	15640	15640	15640	2
296	20231227	135500	248080610	15650	15640	15650	15640	11
297	20231227	135400	247908560	15640	15640	15650	15640	4
298	20231227	135300	247845980	15640	15640	15640	15640	1
299	20231227	135200	247830340	15640	15650	15650	15640	9
300	20231227	135100	247689550	15650	15650	15650	15650	31
301	20231227	135000	247204400	15640	15650	15650	15640	26
302	20231227	134900	246797570	15650	15640	15650	15640	4
303	20231227	134800	246735000	15640	15640	15640	15640	10
304	20231227	134700	246578600	15640	15640	15640	15640	201
305	20231227	134600	243434960	15640	15650	15650	15640	21
306	20231227	134500	243106330	15650	15650	15650	15650	6
307	20231227	134400	243012430	15650	15650	15650	15650	2
308	20231227	134300	242981130	15650	15650	15650	15650	13
309	20231227	134200	242777680	15650	15650	15650	15650	3
310	20231227	134100	242730730	15690	15650	15750	15650	27
311	20231227	134000	242306850	15650	15670	15670	15650	30
312	20231227	133900	241836770	15670	15660	15670	15660	29
313	20231227	133800	241382540	15650	15650	15650	15650	5
314	20231227	133700	241304290	15650	15660	15660	15640	6
315	20231227	133600	241210410	15640	15650	15650	15640	6
316	20231227	133500	241116550	15650	15650	15650	15650	18
317	20231227	133400	240834850	15640	15640	15650	15640	5
318	20231227	133300	240756630	15640	15630	15640	15630	64
319	20231227	133200	239755680	15630	15630	15630	15630	8
320	20231227	133100	239630640	15630	15630	15630	15630	13
321	20231227	133000	239427450	15630	15630	15630	15630	8
322	20231227	132900	239302410	15630	15630	15630	15630	15
323	20231227	132800	239067960	15630	15630	15630	15630	14
324	20231227	132700	238849140	15630	15630	15630	15630	8
325	20231227	132600	238724100	15630	15630	15630	15630	12
326	20231227	132500	238536540	15630	15630	15630	15630	9
327	20231227	132400	238395870	15630	15630	15630	15630	13
328	20231227	132300	238192680	15630	15630	15630	15630	13
329	20231227	132200	237989490	15630	15630	15630	15630	8
330	20231227	132100	237864450	15630	15630	15630	15630	13
331	20231227	132000	237661260	15640	15630	15640	15630	4
332	20231227	131900	237598730	15630	15630	15630	15630	11
333	20231227	131800	237426800	15630	15630	15630	15630	2
334	20231227	131700	237395540	15630	15630	15630	15630	8
335	20231227	131600	237270500	15630	15630	15630	15630	2
336	20231227	131500	237239240	15630	15630	15630	15630	1
337	20231227	131400	237223610	15640	15640	15640	15640	6
338	20231227	131300	237129770	15640	15640	15640	15640	1
339	20231227	131200	237114130	15640	15650	15650	15640	11
340	20231227	131100	236941990	15650	15650	15650	15650	3
341	20231227	131000	236895040	15650	15660	15660	15650	21
342	20231227	130900	236566270	15660	15630	15660	15630	127
343	20231227	130800	234578280	15630	15630	15630	15630	4
344	20231227	130700	234515760	15640	15640	15640	15640	228
345	20231227	130600	230949840	15640	15640	15640	15640	2
346	20231227	130500	230918560	15640	15640	15640	15640	9
347	20231227	130400	230777800	15650	15650	15650	15650	339
348	20231227	130300	225472450	15650	15660	15660	15650	5
349	20231227	130200	225394160	15650	15650	15780	15650	389
350	20231227	130100	219288800	15650	15650	15650	15650	7
351	20231227	130000	219179250	15650	15650	15650	15650	13
352	20231227	125900	218975800	15650	15650	15650	15650	9
353	20231227	125800	218834950	15650	15660	15660	15650	12
354	20231227	125700	218647140	15650	15650	15650	15650	9
355	20231227	125600	218506290	15650	15650	15650	15650	8
356	20231227	125500	218381090	15650	15650	15650	15650	4
357	20231227	125400	218318490	15650	15650	15650	15650	3
358	20231227	125300	218271540	15650	15650	15650	15650	8
359	20231227	125200	218146340	15650	15650	15650	15650	8
360	20231227	125100	218021140	15650	15650	15650	15650	3
361	20231227	125000	217974190	15650	15650	15650	15650	6
362	20231227	124900	217880290	15660	15660	15660	15660	11
363	20231227	124800	217708030	15650	15650	15650	15650	26
364	20231227	124700	217301130	15650	15650	15650	15650	2
365	20231227	124600	217269830	15680	15650	15680	15650	11
366	20231227	124500	217097530	15680	15650	15760	15650	28
367	20231227	124400	216658200	15680	15660	15680	15660	47
368	20231227	124300	215921800	15650	15650	15650	15650	5
369	20231227	124200	215843550	15650	15650	15650	15650	3
370	20231227	124100	215796600	15650	15650	15650	15650	5
371	20231227	124000	215718350	15650	15650	15650	15650	3
372	20231227	123900	215671400	15670	15640	15670	15640	15
373	20231227	123800	215436530	15640	15640	15680	15640	20
374	20231227	123700	215123480	15650	15640	15650	15640	38
375	20231227	123600	214529140	15640	15640	15640	15630	39
376	20231227	123500	213919220	15640	15640	15640	15640	2
377	20231227	123400	213887940	15640	15640	15640	15640	5
378	20231227	123300	213809740	15640	15640	15640	15640	3
379	20231227	123200	213762820	15640	15640	15640	15640	34
380	20231227	123100	213231060	15630	15630	15640	15630	12
381	20231227	123000	213043450	15630	15630	15630	15630	9
382	20231227	122900	212902780	15630	15630	15630	15630	12
383	20231227	122800	212715220	15630	15630	15630	15630	2
384	20231227	122700	212683960	15630	15630	15630	15630	5
385	20231227	122600	212605810	15630	15630	15630	15630	5
386	20231227	122500	212527660	15630	15630	15630	15630	0
387	20231227	122400	212527660	15630	15630	15630	15630	16
388	20231227	122300	212277580	15630	15630	15630	15630	1
389	20231227	122200	212261950	15630	15630	15630	15630	7
390	20231227	122100	212152540	15630	15640	15640	15630	38
391	20231227	122000	211558240	15660	15650	15660	15650	32
392	20231227	121900	211057270	15640	15640	15640	15630	16
393	20231227	121800	210807040	15630	15640	15640	15630	33
394	20231227	121700	210290930	15630	15640	15640	15630	8
395	20231227	121600	210165870	15630	15630	15630	15630	3
396	20231227	121500	210118980	15630	15630	15630	15630	6
397	20231227	121400	210025200	15630	15620	15630	15620	36
398	20231227	121300	209462530	15620	15620	15620	15620	7
399	20231227	121200	209353190	15620	15620	15620	15620	13
400	20231227	121100	209150130	15620	15620	15620	15620	8
401	20231227	121000	209025170	15620	15620	15620	15620	15
402	20231227	120900	208790870	15620	15620	15630	15620	3
403	20231227	120800	208744000	15620	15620	15620	15620	3
404	20231227	120700	208697140	15620	15630	15630	15620	5
405	20231227	120600	208619030	15620	15640	15640	15620	731
406	20231227	120500	197198270	15640	15630	15640	15630	29
407	20231227	120400	196744780	15630	15630	15630	15630	3
408	20231227	120300	196697890	15630	15630	15630	15630	5
409	20231227	120200	196619740	15630	15630	15630	15630	3
410	20231227	120100	196572850	15630	15630	15630	15630	1
411	20231227	120000	196557220	15640	15630	15660	15630	26
412	20231227	115900	196150210	15630	15630	15630	15630	1
413	20231227	115800	196134580	15630	15640	15640	15630	7
414	20231227	115700	196025140	15640	15660	15780	15640	758
415	20231227	115600	184132090	15630	15640	15640	15630	66
416	20231227	115500	183099890	15640	15650	15660	15640	287
417	20231227	115400	178609690	15650	15660	15670	15650	140
418	20231227	115300	176418380	15660	15660	15660	15660	14
419	20231227	115200	176199140	15660	15660	15670	15660	3
420	20231227	115100	176152150	15660	15650	15660	15650	35
421	20231227	115000	175604090	15650	15650	15660	15650	30
422	20231227	114900	175134390	15650	15650	15650	15650	6
423	20231227	114800	175040490	15650	15650	15650	15650	14
424	20231227	114700	174821390	15660	15650	15660	15650	10
425	20231227	114600	174664870	15650	15650	15650	15650	13
426	20231227	114500	174461420	15650	15660	15660	15650	26
427	20231227	114400	174054280	15650	15650	15650	15650	5
428	20231227	114300	173976030	15650	15660	15660	15650	228
429	20231227	114200	170405570	15660	15670	15670	15660	6
430	20231227	114100	170311560	15670	15680	15680	15670	453
431	20231227	114000	163210870	15680	15680	15680	15680	2
432	20231227	113900	163179510	15680	15680	15680	15680	5
433	20231227	113800	163101110	15690	15690	15700	15690	290
434	20231227	113700	158550690	15700	15710	15710	15700	495
435	20231227	113600	150778230	15710	15710	15710	15710	98
436	20231227	113500	149238650	15710	15710	15710	15710	8
437	20231227	113400	149112970	15710	15710	15710	15710	12
438	20231227	113300	148924450	15710	15710	15710	15710	8
439	20231227	113200	148798770	15710	15710	15710	15710	13
440	20231227	113100	148594540	15710	15710	15710	15710	1
441	20231227	113000	148578830	15710	15710	15710	15710	1
442	20231227	112900	148563120	15710	15710	15710	15710	8
443	20231227	112800	148437440	15710	15710	15710	15710	2
444	20231227	112700	148406020	15710	15720	15720	15710	223
445	20231227	112600	144901990	15720	15720	15720	15720	153
446	20231227	112500	142496830	15730	15720	15730	15720	19
447	20231227	112400	142197990	15720	15720	15720	15720	2
448	20231227	112300	142166550	15720	15720	15730	15720	29
449	20231227	112200	141710410	15720	15720	15720	15720	7
450	20231227	112100	141600370	15720	15720	15720	15720	14
451	20231227	112000	141380290	15720	15730	15730	15720	385
452	20231227	111900	135326580	15740	15740	15740	15730	37
453	20231227	111800	134744210	15730	15740	15740	15730	84
454	20231227	111700	133422080	15740	15740	15740	15740	14
455	20231227	111600	133201720	15740	15740	15740	15740	8
456	20231227	111500	133075800	15740	15740	15740	15740	16
457	20231227	111400	132823960	15740	15740	15740	15740	2
458	20231227	111300	132792480	15740	15740	15750	15740	11
459	20231227	111200	132619330	15740	15740	15740	15740	2
460	20231227	111100	132587850	15740	15740	15740	15740	4
461	20231227	111000	132524890	15740	15740	15740	15740	5
462	20231227	110900	132446190	15740	15760	15760	15740	34
463	20231227	110800	131910490	15750	15750	15760	15750	14
464	20231227	110700	131689980	15750	15750	15750	15750	1
465	20231227	110600	131674230	15750	15740	15750	15740	55
466	20231227	110500	130808240	15740	15750	15750	15740	12
467	20231227	110400	130619280	15740	15740	15740	15740	2
468	20231227	110300	130587800	15740	15730	15740	15730	23
469	20231227	110200	130225800	15730	15730	15730	15730	274
470	20231227	110100	125915780	15730	15730	15740	15730	15
471	20231227	110000	125679790	15730	15730	15730	15730	3
472	20231227	105900	125632600	15730	15730	15730	15730	3
473	20231227	105800	125585410	15730	15730	15730	15730	5
474	20231227	105700	125506760	15730	15740	15740	15730	22
475	20231227	105600	125160500	15730	15740	15740	15730	4
476	20231227	105500	125097550	15740	15740	15740	15740	27
477	20231227	105400	124672570	15730	15740	15750	15730	343
478	20231227	105300	119273660	15750	15740	15750	15740	15
479	20231227	105200	119037430	15750	15760	15760	15750	889
480	20231227	105100	105029170	15760	15760	15760	15760	120
481	20231227	105000	103137970	15760	15760	15760	15760	9
482	20231227	104900	102996130	15760	15760	15760	15760	12
483	20231227	104800	102807010	15760	15760	15760	15760	8
484	20231227	104700	102680930	15760	15760	15760	15760	9
485	20231227	104600	102539090	15760	15770	15770	15760	31
486	20231227	104500	102050280	15760	15760	15760	15760	10
487	20231227	104400	101892680	15760	15760	15760	15760	5
488	20231227	104300	101813880	15760	15760	15760	15760	8
489	20231227	104200	101687800	15760	15760	15760	15760	12
490	20231227	104100	101498680	15760	15760	15760	15760	4
491	20231227	104000	101435640	15770	15760	15770	15760	5
492	20231227	103900	101356830	15770	15760	15770	15760	26
493	20231227	103800	100946870	15760	15760	15760	15760	8
494	20231227	103700	100820790	15760	15760	15760	15760	14
495	20231227	103600	100600150	15760	15760	15760	15760	7
496	20231227	103500	100489830	15760	15760	15760	15760	11
497	20231227	103400	100316470	15760	15760	15760	15760	12
498	20231227	103300	100127350	15760	15760	15760	15760	1
499	20231227	103200	100111590	15760	15760	15760	15760	13
500	20231227	103100	99906710	15760	15760	15760	15760	8
501	20231227	103000	99780630	15760	15760	15760	15760	9
502	20231227	102900	99638790	15770	15760	15770	15760	11
503	20231227	102800	99465400	15760	15760	15760	15760	4
504	20231227	102700	99402360	15760	15760	15760	15760	1
505	20231227	102600	99386600	15760	15760	15760	15760	5
506	20231227	102500	99307800	15760	15760	15760	15760	2
507	20231227	102400	99276280	15770	15770	15770	15770	49
508	20231227	102300	98503550	15780	15780	15780	15780	0
509	20231227	102200	98503550	15780	15780	15780	15780	0
510	20231227	102100	98503550	15780	15780	15780	15780	0
511	20231227	102000	98503550	15780	15780	15780	15780	0
512	20231227	101900	98503550	15780	15780	15780	15780	16
513	20231227	101800	98251070	15770	15770	15770	15760	348
514	20231227	101700	92763180	15770	15770	15770	15770	7
515	20231227	101600	92652790	15780	15770	15780	15770	43
516	20231227	101500	91974580	15770	15780	15780	15770	582
517	20231227	101400	82791670	15780	15780	15780	15780	7
518	20231227	101300	82681210	15780	15780	15780	15780	6
519	20231227	101200	82586530	15780	15780	15780	15780	6
520	20231227	101100	82491850	15780	15780	15780	15780	7
521	20231227	101000	82381390	15780	15780	15780	15780	70
522	20231227	100900	81276790	15780	15780	15780	15780	7
523	20231227	100800	81166330	15790	15790	15790	15790	0
524	20231227	100700	81166330	15790	15790	15790	15790	406
525	20231227	100600	74755590	15800	15800	15800	15800	0
526	20231227	100500	74755590	15800	15800	15800	15800	0
527	20231227	100400	74755590	15800	15800	15800	15800	0
528	20231227	100300	74755590	15800	15800	15800	15800	0
529	20231227	100200	74755590	15800	15800	15800	15800	10
530	20231227	100100	74597590	15800	15800	15800	15800	5
531	20231227	100000	74518590	15830	15830	15830	15830	0
532	20231227	095900	74518590	15830	15800	15830	15800	301
533	20231227	095800	69753850	15800	15800	15800	15800	4
534	20231227	095700	69690650	15800	15800	15800	15800	22
535	20231227	095600	69343050	15800	15800	15800	15800	2
536	20231227	095500	69311450	15800	15800	15800	15800	0
537	20231227	095400	69311450	15800	15800	15800	15800	30
538	20231227	095300	68837450	15800	15800	15800	15800	7
539	20231227	095200	68726850	15800	15800	15800	15800	0
540	20231227	095100	68726850	15800	15800	15800	15800	3
541	20231227	095000	68679450	15840	15840	15840	15840	1
542	20231227	094900	68663610	15840	15820	15840	15820	8
543	20231227	094800	68536990	15820	15820	15820	15820	10
544	20231227	094700	68378790	15800	15800	15800	15800	0
545	20231227	094600	68378790	15800	15800	15800	15800	3
546	20231227	094500	68331390	15800	15800	15800	15800	293
547	20231227	094400	63701990	15800	15810	15810	15800	608
548	20231227	094300	54091890	15810	15810	15810	15810	100
549	20231227	094200	52510890	15810	15810	15810	15810	0
550	20231227	094100	52510890	15810	15810	15810	15810	0
551	20231227	094000	52510890	15810	15810	15810	15810	31
552	20231227	093900	52020780	15810	15810	15810	15810	8
553	20231227	093800	51894300	15810	15810	15810	15810	0
554	20231227	093700	51894300	15810	15810	15810	15810	197
555	20231227	093600	48779730	15840	15810	15840	15810	103
556	20231227	093500	47151230	15820	15820	15820	15820	19
557	20231227	093400	46850650	15820	15810	15820	15810	285
558	20231227	093300	42344290	15810	15850	15850	15810	87
559	20231227	093200	40968730	15850	15850	15850	15850	1
560	20231227	093100	40952880	15840	15840	15840	15840	0
561	20231227	093000	40952880	15840	15840	15840	15840	10
562	20231227	092900	40794480	15820	15830	15830	15820	517
563	20231227	092800	32614890	15840	15840	15840	15840	10
564	20231227	092700	32456490	15830	15830	15830	15830	0
565	20231227	092600	32456490	15830	15830	15830	15830	0
566	20231227	092500	32456490	15830	15830	15830	15830	10
567	20231227	092400	32298190	15810	15810	15810	15810	0
568	20231227	092300	32298190	15810	15810	15810	15810	0
569	20231227	092200	32298190	15810	15830	15830	15810	217
570	20231227	092100	28866080	15830	15840	15840	15830	244
571	20231227	092000	25002130	15850	15850	15850	15840	3
572	20231227	091900	24954590	15850	15870	15870	15850	13
573	20231227	091800	24748480	15860	15860	15860	15860	18
574	20231227	091700	24463000	15850	15840	15850	15840	79
575	20231227	091600	23211550	15830	15830	15830	15820	187
576	20231227	091500	20252810	15960	15960	15960	15960	0
577	20231227	091400	20252810	15960	15840	15960	15830	181
578	20231227	091300	17384460	15840	15850	15850	15840	44
579	20231227	091200	16687340	15860	15860	15860	15860	3
580	20231227	091100	16639760	15980	15890	15990	15860	64
581	20231227	091000	15623100	15890	15890	15890	15890	0
582	20231227	090900	15623100	15890	15890	15890	15890	0
583	20231227	090800	15623100	15890	15890	15890	15890	0
584	20231227	090700	15623100	15890	15890	15890	15890	20
585	20231227	090600	15305300	15900	15900	15900	15900	82
586	20231227	090500	14001500	15900	15900	15900	15900	23
587	20231227	090400	13635800	15890	15890	15890	15890	1
588	20231227	090300	13619910	15900	15900	15900	15900	3
589	20231227	090200	13572210	15800	15800	15800	15800	0
590	20231227	090100	13572210	15800	15810	15810	15800	50
591	20231227	090000	12782200	15800	15800	15800	15800	809