KissMeData/007700/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185000	143495850	15630	15630	15630	15630	371
3	20231228	184900	143495850	15630	15630	15630	15630	0
4	20231228	184800	143495850	15630	15630	15630	15630	0
5	20231228	184700	143495850	15630	15630	15630	15630	0
6	20231228	184600	143495850	15630	15630	15630	15630	0
7	20231228	184500	143495850	15630	15630	15630	15630	0
8	20231228	184400	143495850	15630	15630	15630	15630	0
9	20231228	184300	143495850	15630	15630	15630	15630	0
10	20231228	184200	143495850	15630	15630	15630	15630	0
11	20231228	184100	143495850	15630	15630	15630	15630	0
12	20231228	184000	143495850	15630	15630	15630	15630	0
13	20231228	183900	143495850	15630	15630	15630	15630	0
14	20231228	183800	143495850	15630	15630	15630	15630	0
15	20231228	183700	143495850	15630	15630	15630	15630	0
16	20231228	183600	143495850	15630	15630	15630	15630	0
17	20231228	183500	143495850	15630	15630	15630	15630	0
18	20231228	183400	143495850	15630	15630	15630	15630	0
19	20231228	183300	143495850	15630	15630	15630	15630	0
20	20231228	183200	143495850	15630	15630	15630	15630	0
21	20231228	183100	143495850	15630	15630	15630	15630	0
22	20231228	183000	143495850	15630	15630	15630	15630	0
23	20231228	182900	143495850	15630	15630	15630	15630	0
24	20231228	182800	143495850	15630	15630	15630	15630	0
25	20231228	182700	143495850	15630	15630	15630	15630	0
26	20231228	182600	143495850	15630	15630	15630	15630	0
27	20231228	182500	143495850	15630	15630	15630	15630	0
28	20231228	182400	143495850	15630	15630	15630	15630	0
29	20231228	182300	143495850	15630	15630	15630	15630	0
30	20231228	182200	143495850	15630	15630	15630	15630	0
31	20231228	182100	143495850	15630	15630	15630	15630	0
32	20231228	182000	143495850	15630	15630	15630	15630	371
33	20231228	181900	143495850	15630	15630	15630	15630	0
34	20231228	181800	143495850	15630	15630	15630	15630	0
35	20231228	181700	143495850	15630	15630	15630	15630	0
36	20231228	181600	143495850	15630	15630	15630	15630	0
37	20231228	181500	143495850	15630	15630	15630	15630	0
38	20231228	181400	143495850	15630	15630	15630	15630	0
39	20231228	181300	143495850	15630	15630	15630	15630	0
40	20231228	181200	143495850	15630	15630	15630	15630	0
41	20231228	181100	143495850	15630	15630	15630	15630	0
42	20231228	181000	143495850	15630	15630	15630	15630	0
43	20231228	180900	143495850	15630	15630	15630	15630	0
44	20231228	180800	143495850	15630	15630	15630	15630	0
45	20231228	180700	143495850	15630	15630	15630	15630	0
46	20231228	180600	143495850	15630	15630	15630	15630	0
47	20231228	180500	143495850	15630	15630	15630	15630	0
48	20231228	180400	143495850	15630	15630	15630	15630	0
49	20231228	180300	143495850	15630	15630	15630	15630	0
50	20231228	180200	143495850	15630	15630	15630	15630	0
51	20231228	180100	143495850	15630	15630	15630	15630	0
52	20231228	180000	143495850	15630	15630	15630	15630	0
53	20231228	175900	143495850	15630	15630	15630	15630	0
54	20231228	175800	143495850	15630	15630	15630	15630	0
55	20231228	175700	143495850	15630	15630	15630	15630	0
56	20231228	175600	143495850	15630	15630	15630	15630	0
57	20231228	175500	143495850	15630	15630	15630	15630	0
58	20231228	175400	143495850	15630	15630	15630	15630	0
59	20231228	175300	143495850	15630	15630	15630	15630	0
60	20231228	175200	143495850	15630	15630	15630	15630	0
61	20231228	175100	143495850	15630	15630	15630	15630	0
62	20231228	175000	143495850	15630	15630	15630	15630	371
63	20231228	174900	143495850	15630	15630	15630	15630	0
64	20231228	174800	143495850	15630	15630	15630	15630	0
65	20231228	174700	143495850	15630	15630	15630	15630	0
66	20231228	174600	143495850	15630	15630	15630	15630	0
67	20231228	174500	143495850	15630	15630	15630	15630	0
68	20231228	174400	143495850	15630	15630	15630	15630	0
69	20231228	174300	143495850	15630	15630	15630	15630	0
70	20231228	174200	143495850	15630	15630	15630	15630	0
71	20231228	174100	143495850	15630	15630	15630	15630	0
72	20231228	174000	143495850	15630	15630	15630	15630	0
73	20231228	173900	143495850	15630	15630	15630	15630	0
74	20231228	173800	143495850	15630	15630	15630	15630	0
75	20231228	173700	143495850	15630	15630	15630	15630	0
76	20231228	173600	143495850	15630	15630	15630	15630	0
77	20231228	173500	143495850	15630	15630	15630	15630	0
78	20231228	173400	143495850	15630	15630	15630	15630	0
79	20231228	173300	143495850	15630	15630	15630	15630	0
80	20231228	173200	143495850	15630	15630	15630	15630	0
81	20231228	173100	143495850	15630	15630	15630	15630	0
82	20231228	173000	143495850	15630	15630	15630	15630	0
83	20231228	172900	143495850	15630	15630	15630	15630	0
84	20231228	172800	143495850	15630	15630	15630	15630	0
85	20231228	172700	143495850	15630	15630	15630	15630	0
86	20231228	172600	143495850	15630	15630	15630	15630	0
87	20231228	172500	143495850	15630	15630	15630	15630	0
88	20231228	172400	143495850	15630	15630	15630	15630	0
89	20231228	172300	143495850	15630	15630	15630	15630	0
90	20231228	172200	143495850	15630	15630	15630	15630	0
91	20231228	172100	143495850	15630	15630	15630	15630	0
92	20231228	172000	143495850	15630	15630	15630	15630	371
93	20231228	171900	143495850	15630	15630	15630	15630	0
94	20231228	171800	143495850	15630	15630	15630	15630	0
95	20231228	171700	143495850	15630	15630	15630	15630	0
96	20231228	171600	143495850	15630	15630	15630	15630	0
97	20231228	171500	143495850	15630	15630	15630	15630	0
98	20231228	171400	143495850	15630	15630	15630	15630	0
99	20231228	171300	143495850	15630	15630	15630	15630	0
100	20231228	171200	143495850	15630	15630	15630	15630	0
101	20231228	171100	143495850	15630	15630	15630	15630	0
102	20231228	171000	143495850	15630	15630	15630	15630	0
103	20231228	170900	143495850	15630	15630	15630	15630	0
104	20231228	170800	143495850	15630	15630	15630	15630	0
105	20231228	170700	143495850	15630	15630	15630	15630	0
106	20231228	170600	143495850	15630	15630	15630	15630	0
107	20231228	170500	143495850	15630	15630	15630	15630	0
108	20231228	170400	143495850	15630	15630	15630	15630	0
109	20231228	170300	143495850	15630	15630	15630	15630	0
110	20231228	170200	143495850	15630	15630	15630	15630	0
111	20231228	170100	143495850	15630	15630	15630	15630	0
112	20231228	170000	143495850	15630	15630	15630	15630	0
113	20231228	165900	143495850	15630	15630	15630	15630	0
114	20231228	165800	143495850	15630	15630	15630	15630	0
115	20231228	165700	143495850	15630	15630	15630	15630	0
116	20231228	165600	143495850	15630	15630	15630	15630	0
117	20231228	165500	143495850	15630	15630	15630	15630	0
118	20231228	165400	143495850	15630	15630	15630	15630	0
119	20231228	165300	143495850	15630	15630	15630	15630	0
120	20231228	165200	143495850	15630	15630	15630	15630	0
121	20231228	165100	143495850	15630	15630	15630	15630	0
122	20231228	165000	143495850	15630	15630	15630	15630	371
123	20231228	164900	143495850	15630	15630	15630	15630	0
124	20231228	164800	143495850	15630	15630	15630	15630	0
125	20231228	164700	143495850	15630	15630	15630	15630	0
126	20231228	164600	143495850	15630	15630	15630	15630	0
127	20231228	164500	143495850	15630	15630	15630	15630	0
128	20231228	164400	143495850	15630	15630	15630	15630	0
129	20231228	164300	143495850	15630	15630	15630	15630	0
130	20231228	164200	143495850	15630	15630	15630	15630	0
131	20231228	164100	143495850	15630	15630	15630	15630	0
132	20231228	164000	143495850	15630	15630	15630	15630	0
133	20231228	163900	143495850	15630	15630	15630	15630	0
134	20231228	163800	143495850	15630	15630	15630	15630	0
135	20231228	163700	143495850	15630	15630	15630	15630	0
136	20231228	163600	143495850	15630	15630	15630	15630	0
137	20231228	163500	143495850	15630	15630	15630	15630	0
138	20231228	163400	143495850	15630	15630	15630	15630	0
139	20231228	163300	143495850	15630	15630	15630	15630	0
140	20231228	163200	143495850	15630	15630	15630	15630	0
141	20231228	163100	143495850	15630	15630	15630	15630	0
142	20231228	163000	143495850	15630	15630	15630	15630	0
143	20231228	162900	143495850	15630	15630	15630	15630	0
144	20231228	162800	143495850	15630	15630	15630	15630	0
145	20231228	162700	143495850	15630	15630	15630	15630	0
146	20231228	162600	143495850	15630	15630	15630	15630	0
147	20231228	162500	143495850	15630	15630	15630	15630	0
148	20231228	162400	143495850	15630	15630	15630	15630	0
149	20231228	162300	143495850	15630	15630	15630	15630	0
150	20231228	162200	143495850	15630	15630	15630	15630	0
151	20231228	162100	143495850	15630	15630	15630	15630	0
152	20231228	162000	143495850	15630	15630	15630	15630	371
153	20231228	161900	143495850	15630	15630	15630	15630	0
154	20231228	161800	143495850	15630	15630	15630	15630	0
155	20231228	161700	143495850	15630	15630	15630	15630	0
156	20231228	161600	143495850	15630	15630	15630	15630	0
157	20231228	161500	143495850	15630	15630	15630	15630	0
158	20231228	161400	143495850	15630	15630	15630	15630	0
159	20231228	161300	143495850	15630	15630	15630	15630	0
160	20231228	161200	143495850	15630	15630	15630	15630	0
161	20231228	161100	143495850	15630	15630	15630	15630	0
162	20231228	161000	143495850	15630	15630	15630	15630	0
163	20231228	160900	143495850	15630	15630	15630	15630	0
164	20231228	160800	143495850	15630	15630	15630	15630	0
165	20231228	160700	143495850	15630	15630	15630	15630	0
166	20231228	160600	143495850	15630	15630	15630	15630	0
167	20231228	160500	143495850	15630	15630	15630	15630	0
168	20231228	160400	143495850	15630	15630	15630	15630	0
169	20231228	160300	143495850	15630	15630	15630	15630	0
170	20231228	160200	143495850	15630	15630	15630	15630	0
171	20231228	160100	143495850	15630	15630	15630	15630	0
172	20231228	160000	143495850	15630	15630	15630	15630	0
173	20231228	155900	143495850	15630	15630	15630	15630	0
174	20231228	155800	143495850	15630	15630	15630	15630	0
175	20231228	155700	143495850	15630	15630	15630	15630	0
176	20231228	155600	143495850	15630	15630	15630	15630	0
177	20231228	155500	143495850	15630	15630	15630	15630	0
178	20231228	155400	143495850	15630	15630	15630	15630	0
179	20231228	155300	143495850	15630	15630	15630	15630	0
180	20231228	155200	143495850	15630	15630	15630	15630	0
181	20231228	155100	143495850	15630	15630	15630	15630	0
182	20231228	155000	143495850	15630	15630	15630	15630	371
183	20231228	154900	143495850	15630	15630	15630	15630	0
184	20231228	154800	143495850	15630	15630	15630	15630	0
185	20231228	154700	143495850	15630	15630	15630	15630	0
186	20231228	154600	143495850	15630	15630	15630	15630	0
187	20231228	154500	143495850	15630	15630	15630	15630	0
188	20231228	154400	143495850	15630	15630	15630	15630	0
189	20231228	154300	143495850	15630	15630	15630	15630	0
190	20231228	154200	143495850	15630	15630	15630	15630	0
191	20231228	154100	143495850	15630	15630	15630	15630	0
192	20231228	154000	143495850	15630	15630	15630	15630	0
193	20231228	153900	143495850	15630	15630	15630	15630	0
194	20231228	153800	143495850	15630	15630	15630	15630	0
195	20231228	153700	143495850	15630	15630	15630	15630	0
196	20231228	153600	143495850	15630	15630	15630	15630	0
197	20231228	153500	143495850	15630	15630	15630	15630	0
198	20231228	153400	143495850	15630	15630	15630	15630	0
199	20231228	153300	143495850	15630	15630	15630	15630	0
200	20231228	153200	143495850	15630	15630	15630	15630	0
201	20231228	153100	143495850	15630	15630	15630	15630	0
202	20231228	153000	143495850	15630	15630	15630	15630	371
203	20231228	152900	137697120	15700	15700	15700	15700	0
204	20231228	152800	137697120	15700	15700	15700	15700	0
205	20231228	152700	137697120	15700	15700	15700	15700	0
206	20231228	152600	137697120	15700	15700	15700	15700	0
207	20231228	152500	137697120	15700	15700	15700	15700	0
208	20231228	152400	137697120	15700	15700	15700	15700	0
209	20231228	152300	137697120	15700	15700	15700	15700	0
210	20231228	152200	137697120	15700	15700	15700	15700	0
211	20231228	152100	137697120	15700	15700	15700	15700	0
212	20231228	152000	137697120	15700	15700	15700	15700	0
213	20231228	151900	137697120	15700	15640	15700	15630	13
214	20231228	151800	137493620	15640	15650	15650	15640	8
215	20231228	151700	137368440	15650	15650	15650	15650	150
216	20231228	151600	135020940	15710	15650	15710	15650	26
217	20231228	151500	134612860	15710	15710	15710	15710	11
218	20231228	151400	134440050	15710	15710	15710	15710	1
219	20231228	151300	134424340	15710	15710	15710	15710	7
220	20231228	151200	134314370	15710	15710	15710	15650	5
221	20231228	151100	134235880	15710	15700	15710	15700	195
222	20231228	151000	131172480	15700	15700	15700	15700	4
223	20231228	150900	131109680	15700	15700	15700	15700	10
224	20231228	150800	130952680	15700	15700	15700	15700	10
225	20231228	150700	130795680	15700	15660	15700	15650	102
226	20231228	150600	129199260	15700	15700	15700	15700	10
227	20231228	150500	129042260	15700	15700	15700	15700	2
228	20231228	150400	129010860	15700	15700	15700	15700	9
229	20231228	150300	128869560	15700	15700	15700	15700	1
230	20231228	150200	128853860	15700	15700	15700	15700	11
231	20231228	150100	128681160	15700	15700	15700	15700	8
232	20231228	150000	128555560	15700	15700	15700	15700	4
233	20231228	145900	128492760	15700	15700	15700	15700	9
234	20231228	145800	128351460	15660	15700	15700	15650	15
235	20231228	145700	128116540	15700	15700	15700	15700	5
236	20231228	145600	128038040	15700	15700	15700	15700	55
237	20231228	145500	127174540	15700	15700	15700	15700	2
238	20231228	145400	127143140	15700	15700	15700	15700	8
239	20231228	145300	127017540	15700	15710	15710	15700	34
240	20231228	145200	126483720	15710	15710	15710	15710	9
241	20231228	145100	126342330	15710	15710	15710	15710	3
242	20231228	145000	126295200	15710	15700	15710	15700	12
243	20231228	144900	126106710	15710	15710	15710	15710	11
244	20231228	144800	125933900	15710	15710	15710	15710	1
245	20231228	144700	125918190	15710	15700	15710	15700	8
246	20231228	144600	125792560	15700	15700	15700	15700	2
247	20231228	144500	125761160	15700	15710	15710	15700	9
248	20231228	144400	125619850	15650	15710	15710	15650	5
249	20231228	144300	125541540	15710	15700	15710	15700	209
250	20231228	144200	122260150	15710	15710	15710	15710	9
251	20231228	144100	122118760	15710	15710	15710	15710	2
252	20231228	144000	122087340	15710	15710	15710	15710	9
253	20231228	143900	121945950	15710	15710	15710	15710	4
254	20231228	143800	121883110	15700	15700	15700	15700	104
255	20231228	143700	120250310	15700	15700	15700	15700	9
256	20231228	143600	120109010	15700	15660	15700	15650	9
257	20231228	143500	119967970	15700	15700	15700	15700	10
258	20231228	143400	119810970	15700	15700	15700	15700	18
259	20231228	143300	119528370	15700	15700	15700	15700	7
260	20231228	143200	119418470	15700	15700	15700	15700	4
261	20231228	143100	119355670	15700	15680	15700	15680	8
262	20231228	143000	119230090	15670	15660	15670	15660	5
263	20231228	142900	119151760	15640	15650	15650	15630	12
264	20231228	142800	118964130	15650	15640	15650	15630	30
265	20231228	142700	118495010	15640	15640	15640	15630	14
266	20231228	142600	118276150	15640	15630	15640	15630	37
267	20231228	142500	117697760	15630	15640	15640	15630	23
268	20231228	142400	117338230	15650	15640	15650	15630	30
269	20231228	142300	116869140	15630	15640	15640	15630	27
270	20231228	142200	116447060	15650	15640	15650	15640	13
271	20231228	142100	116243710	15650	15640	15650	15640	34
272	20231228	142000	115711840	15650	15660	15660	15650	11
273	20231228	141900	115539680	15650	15660	15670	15650	191
274	20231228	141800	112550180	15670	15670	15670	15660	43
275	20231228	141700	111876760	15670	15670	15670	15660	17
276	20231228	141600	111610470	15690	15670	15700	15660	22
277	20231228	141500	111265810	15660	15670	15670	15660	27
278	20231228	141400	110842960	15680	15690	15690	15680	11
279	20231228	141300	110670440	15690	15690	15700	15680	25
280	20231228	141200	110278270	15700	15650	15700	15650	31
281	20231228	141100	109792770	15660	15660	15660	15650	216
282	20231228	141000	106410560	15660	15660	15670	15660	37
283	20231228	140900	105831120	15670	15670	15680	15670	30
284	20231228	140800	105360920	15670	15680	15690	15670	23
285	20231228	140700	105000370	15690	15680	15690	15680	21
286	20231228	140600	104670990	15680	15680	15690	15680	22
287	20231228	140500	104326010	15690	15690	15690	15680	34
288	20231228	140400	103792790	15690	15690	15690	15680	19
289	20231228	140300	103494780	15690	15680	15690	15680	23
290	20231228	140200	103134110	15690	15680	15690	15680	19
291	20231228	140100	102836110	15700	15680	15700	15680	85
292	20231228	140000	101502070	15680	15690	15690	15680	19
293	20231228	135900	101204060	15680	15690	15690	15680	33
294	20231228	135800	100686590	15690	15680	15700	15680	176
295	20231228	135700	97925230	15680	15690	15690	15680	31
296	20231228	135600	97439040	15680	15680	15690	15680	31
297	20231228	135500	96952950	15690	15680	15690	15680	36
298	20231228	135400	96388380	15690	15690	15690	15680	23
299	20231228	135300	96027710	15700	15680	15700	15680	99
300	20231228	135200	94474420	15690	15690	15690	15680	24
301	20231228	135100	94097960	15690	15690	15690	15680	24
302	20231228	135000	93721600	15690	15680	15690	15680	30
303	20231228	134900	93251100	15680	15700	15700	15680	13
304	20231228	134800	93047210	15700	15700	15700	15690	81
305	20231228	134700	91776230	15710	15690	15710	15690	13
306	20231228	134600	91572220	15690	15710	15710	15690	20
307	20231228	134500	91258300	15690	15710	15710	15690	19
308	20231228	134400	90960010	15710	15710	15710	15710	3
309	20231228	134300	90912880	15710	15710	15710	15710	8
310	20231228	134200	90787200	15710	15710	15710	15710	4
311	20231228	134100	90724360	15710	15700	15710	15690	336
312	20231228	134000	85450930	15710	15710	15710	15710	24
313	20231228	133900	85073890	15710	15710	15710	15710	8
314	20231228	133800	84948210	15710	15710	15710	15710	28
315	20231228	133700	84508330	15710	15710	15710	15710	1
316	20231228	133600	84492620	15710	15710	15710	15710	10
317	20231228	133500	84335520	15710	15710	15710	15710	4
318	20231228	133400	84272680	15710	15710	15710	15710	8
319	20231228	133300	84147000	15710	15710	15710	15710	5
320	20231228	133200	84068450	15710	15710	15710	15710	6
321	20231228	133100	83974190	15710	15710	15710	15700	10
322	20231228	133000	83817100	15710	15710	15710	15710	3
323	20231228	132900	83769970	15710	15710	15710	15700	12
324	20231228	132800	83581480	15710	15710	15710	15710	6
325	20231228	132700	83487220	15710	15710	15710	15710	9
326	20231228	132600	83345830	15710	15710	15710	15710	6
327	20231228	132500	83251570	15710	15710	15710	15710	4
328	20231228	132400	83188730	15710	15710	15710	15690	21
329	20231228	132300	82859020	15690	15710	15710	15690	9
330	20231228	132200	82717730	15710	15710	15710	15710	6
331	20231228	132100	82623470	15710	15710	15710	15710	4
332	20231228	132000	82560630	15710	15710	15710	15710	9
333	20231228	131900	82419240	15710	15710	15710	15710	14
334	20231228	131800	82199300	15710	15710	15710	15710	3
335	20231228	131700	82152170	15710	15710	15710	15710	9
336	20231228	131600	82010780	15710	15710	15710	15710	4
337	20231228	131500	81947940	15710	15700	15710	15700	536
338	20231228	131400	73527390	15700	15700	15700	15700	5
339	20231228	131300	73448890	15700	15700	15700	15700	7
340	20231228	131200	73338990	15700	15700	15700	15700	10
341	20231228	131100	73181990	15700	15700	15700	15700	2
342	20231228	131000	73150590	15700	15700	15700	15700	9
343	20231228	130900	73009290	15700	15700	15700	15700	2
344	20231228	130800	72977890	15700	15700	15700	15700	10
345	20231228	130700	72820890	15700	15700	15700	15700	8
346	20231228	130600	72695290	15700	15700	15700	15700	4
347	20231228	130500	72632490	15700	15700	15700	15700	7
348	20231228	130400	72522590	15700	15700	15700	15700	4
349	20231228	130300	72459790	15700	15680	15700	15680	14
350	20231228	130200	72240130	15700	15700	15700	15700	3
351	20231228	130100	72193030	15700	15700	15700	15700	9
352	20231228	130000	72051730	15700	15700	15700	15700	12
353	20231228	125900	71863330	15680	15680	15680	15680	0
354	20231228	125800	71863330	15680	15680	15680	15680	1
355	20231228	125700	71847650	15680	15680	15680	15680	0
356	20231228	125600	71847650	15680	15680	15680	15680	0
357	20231228	125500	71847650	15680	15680	15680	15680	0
358	20231228	125400	71847650	15680	15690	15690	15680	200
359	20231228	125300	68709860	15690	15690	15690	15690	0
360	20231228	125200	68709860	15690	15690	15690	15690	5
361	20231228	125100	68631410	15680	15680	15680	15680	0
362	20231228	125000	68631410	15680	15680	15680	15680	0
363	20231228	124900	68631410	15680	15680	15680	15680	0
364	20231228	124800	68631410	15680	15680	15680	15680	0
365	20231228	124700	68631410	15680	15680	15680	15680	0
366	20231228	124600	68631410	15680	15680	15680	15680	0
367	20231228	124500	68631410	15680	15680	15680	15680	0
368	20231228	124400	68631410	15680	15680	15680	15680	0
369	20231228	124300	68631410	15680	15680	15680	15680	1
370	20231228	124200	68615730	15700	15700	15700	15700	0
371	20231228	124100	68615730	15700	15700	15700	15700	0
372	20231228	124000	68615730	15700	15700	15700	15700	0
373	20231228	123900	68615730	15700	15700	15700	15700	0
374	20231228	123800	68615730	15700	15700	15700	15700	0
375	20231228	123700	68615730	15700	15700	15700	15700	0
376	20231228	123600	68615730	15700	15700	15700	15700	0
377	20231228	123500	68615730	15700	15700	15700	15700	0
378	20231228	123400	68615730	15700	15700	15700	15700	0
379	20231228	123300	68615730	15700	15700	15700	15700	0
380	20231228	123200	68615730	15700	15700	15700	15700	0
381	20231228	123100	68615730	15700	15700	15700	15700	0
382	20231228	123000	68615730	15700	15700	15700	15700	0
383	20231228	122900	68615730	15700	15700	15700	15700	0
384	20231228	122800	68615730	15700	15700	15700	15700	0
385	20231228	122700	68615730	15700	15700	15700	15700	141
386	20231228	122600	66402030	15700	15700	15700	15700	0
387	20231228	122500	66402030	15700	15700	15700	15700	0
388	20231228	122400	66402030	15700	15700	15700	15700	7
389	20231228	122300	66292130	15700	15700	15700	15700	0
390	20231228	122200	66292130	15700	15700	15700	15700	0
391	20231228	122100	66292130	15700	15700	15700	15700	5
392	20231228	122000	66213630	15700	15700	15700	15700	0
393	20231228	121900	66213630	15700	15700	15700	15700	0
394	20231228	121800	66213630	15700	15700	15700	15700	0
395	20231228	121700	66213630	15700	15700	15700	15700	0
396	20231228	121600	66213630	15700	15700	15700	15700	29
397	20231228	121500	65758330	15700	15700	15700	15700	0
398	20231228	121400	65758330	15700	15700	15700	15700	0
399	20231228	121300	65758330	15700	15700	15700	15700	0
400	20231228	121200	65758330	15700	15700	15700	15700	1
401	20231228	121100	65742630	15700	15700	15700	15700	1
402	20231228	121000	65726930	15680	15690	15690	15680	1000
403	20231228	120900	50041680	15690	15690	15690	15690	0
404	20231228	120800	50041680	15690	15690	15690	15690	0
405	20231228	120700	50041680	15690	15690	15690	15690	0
406	20231228	120600	50041680	15690	15690	15690	15690	78
407	20231228	120500	48817860	15690	15690	15690	15690	1
408	20231228	120400	48802170	15690	15690	15690	15690	0
409	20231228	120300	48802170	15690	15690	15690	15690	0
410	20231228	120200	48802170	15690	15690	15690	15690	0
411	20231228	120100	48802170	15690	15690	15690	15690	0
412	20231228	120000	48802170	15690	15690	15690	15690	0
413	20231228	115900	48802170	15690	15690	15690	15690	0
414	20231228	115800	48802170	15690	15690	15690	15690	0
415	20231228	115700	48802170	15690	15690	15690	15690	0
416	20231228	115600	48802170	15690	15690	15690	15690	0
417	20231228	115500	48802170	15690	15690	15690	15690	0
418	20231228	115400	48802170	15690	15690	15690	15690	0
419	20231228	115300	48802170	15690	15690	15690	15690	0
420	20231228	115200	48802170	15690	15690	15690	15690	0
421	20231228	115100	48802170	15690	15690	15690	15690	0
422	20231228	115000	48802170	15690	15690	15690	15690	40
423	20231228	114900	48174570	15690	15690	15690	15690	5
424	20231228	114800	48096120	15690	15690	15690	15690	0
425	20231228	114700	48096120	15690	15690	15690	15690	0
426	20231228	114600	48096120	15690	15690	15690	15690	7
427	20231228	114500	47986290	15710	15710	15710	15710	0
428	20231228	114400	47986290	15710	15710	15710	15710	2
429	20231228	114300	47954870	15700	15700	15700	15700	0
430	20231228	114200	47954870	15700	15700	15700	15700	0
431	20231228	114100	47954870	15700	15700	15700	15700	0
432	20231228	114000	47954870	15700	15700	15700	15700	0
433	20231228	113900	47954870	15700	15700	15700	15700	0
434	20231228	113800	47954870	15700	15700	15700	15700	50
435	20231228	113700	47169870	15700	15700	15700	15700	283
436	20231228	113600	42726770	15700	15700	15700	15700	0
437	20231228	113500	42726770	15700	15700	15700	15700	40
438	20231228	113400	42098770	15700	15700	15700	15700	0
439	20231228	113300	42098770	15700	15700	15700	15700	0
440	20231228	113200	42098770	15700	15700	15700	15700	0
441	20231228	113100	42098770	15700	15700	15700	15700	0
442	20231228	113000	42098770	15700	15700	15700	15700	0
443	20231228	112900	42098770	15700	15700	15700	15700	40
444	20231228	112800	41470770	15680	15680	15680	15680	0
445	20231228	112700	41470770	15680	15680	15680	15680	0
446	20231228	112600	41470770	15680	15680	15680	15680	0
447	20231228	112500	41470770	15680	15680	15680	15680	0
448	20231228	112400	41470770	15680	15680	15680	15680	0
449	20231228	112300	41470770	15680	15680	15680	15680	154
450	20231228	112200	39056050	15680	15680	15680	15680	168
451	20231228	112100	36421810	15680	15680	15680	15680	0
452	20231228	112000	36421810	15680	15680	15680	15680	10
453	20231228	111900	36265010	15680	15680	15680	15680	0
454	20231228	111800	36265010	15680	15660	15680	15660	7
455	20231228	111700	36155350	15660	15660	15660	15660	0
456	20231228	111600	36155350	15660	15660	15660	15660	120
457	20231228	111500	34276150	15660	15660	15660	15660	0
458	20231228	111400	34276150	15660	15660	15660	15660	0
459	20231228	111300	34276150	15660	15660	15660	15660	0
460	20231228	111200	34276150	15660	15660	15660	15660	0
461	20231228	111100	34276150	15660	15660	15660	15660	0
462	20231228	111000	34276150	15660	15660	15660	15660	0
463	20231228	110900	34276150	15660	15660	15660	15660	0
464	20231228	110800	34276150	15660	15660	15660	15660	7
465	20231228	110700	34166530	15670	15670	15670	15670	0
466	20231228	110600	34166530	15670	15670	15670	15670	0
467	20231228	110500	34166530	15670	15670	15670	15670	0
468	20231228	110400	34166530	15670	15670	15670	15670	1
469	20231228	110300	34150860	15670	15670	15670	15670	0
470	20231228	110200	34150860	15670	15670	15670	15670	0
471	20231228	110100	34150860	15670	15670	15670	15670	0
472	20231228	110000	34150860	15670	15670	15670	15670	0
473	20231228	105900	34150860	15670	15670	15670	15670	6
474	20231228	105800	34056840	15680	15680	15680	15680	19
475	20231228	105700	33758920	15690	15690	15690	15690	0
476	20231228	105600	33758920	15690	15690	15690	15690	282
477	20231228	105500	29334340	15700	15700	15700	15700	0
478	20231228	105400	29334340	15700	15700	15700	15700	0
479	20231228	105300	29334340	15700	15700	15700	15700	7
480	20231228	105200	29224440	15690	15690	15690	15690	0
481	20231228	105100	29224440	15690	15690	15690	15690	20
482	20231228	105000	28910640	15690	15690	15690	15690	20
483	20231228	104900	28596840	15690	15690	15690	15690	92
484	20231228	104800	27153360	15680	15680	15680	15680	0
485	20231228	104700	27153360	15680	15700	15700	15680	6
486	20231228	104600	27059260	15690	15690	15690	15690	91
487	20231228	104500	25631470	15690	15690	15690	15690	0
488	20231228	104400	25631470	15690	15690	15690	15690	0
489	20231228	104300	25631470	15690	15670	15690	15670	26
490	20231228	104200	25223830	15670	15670	15670	15670	0
491	20231228	104100	25223830	15670	15670	15670	15670	0
492	20231228	104000	25223830	15670	15670	15670	15670	0
493	20231228	103900	25223830	15670	15670	15670	15670	1
494	20231228	103800	25208160	15680	15680	15680	15680	0
495	20231228	103700	25208160	15680	15680	15680	15680	0
496	20231228	103600	25208160	15680	15680	15680	15680	0
497	20231228	103500	25208160	15680	15680	15680	15680	1
498	20231228	103400	25192480	15670	15670	15670	15670	0
499	20231228	103300	25192480	15670	15670	15670	15670	1
500	20231228	103200	25176810	15670	15670	15670	15670	8
501	20231228	103100	25051450	15670	15670	15670	15670	1
502	20231228	103000	25035780	15670	15680	15680	15670	213
503	20231228	102900	21696060	15680	15680	15680	15680	8
504	20231228	102800	21570620	15680	15680	15680	15680	0
505	20231228	102700	21570620	15680	15680	15680	15680	1
506	20231228	102600	21554940	15680	15680	15680	15680	81
507	20231228	102500	20284860	15680	15680	15680	15680	0
508	20231228	102400	20284860	15680	15680	15680	15680	0
509	20231228	102300	20284860	15680	15680	15680	15680	67
510	20231228	102200	19234300	15680	15680	15680	15680	20
511	20231228	102100	18920700	15680	15680	15680	15680	0
512	20231228	102000	18920700	15680	15680	15680	15680	0
513	20231228	101900	18920700	15680	15680	15680	15680	3
514	20231228	101800	18873660	15680	15680	15680	15680	8
515	20231228	101700	18748220	15680	15680	15680	15680	0
516	20231228	101600	18748220	15680	15680	15680	15680	0
517	20231228	101500	18748220	15680	15680	15680	15670	45
518	20231228	101400	18042670	15670	15670	15670	15670	0
519	20231228	101300	18042670	15670	15670	15670	15670	0
520	20231228	101200	18042670	15670	15680	15680	15670	25
521	20231228	101100	17650820	15670	15670	15670	15670	10
522	20231228	101000	17494120	15660	15660	15660	15660	0
523	20231228	100900	17494120	15660	15660	15660	15660	0
524	20231228	100800	17494120	15660	15660	15660	15660	0
525	20231228	100700	17494120	15660	15660	15660	15660	0
526	20231228	100600	17494120	15660	15660	15660	15660	0
527	20231228	100500	17494120	15660	15660	15660	15660	1
528	20231228	100400	17478460	15660	15660	15660	15660	21
529	20231228	100300	17149600	15660	15660	15660	15660	0
530	20231228	100200	17149600	15660	15660	15660	15660	0
531	20231228	100100	17149600	15660	15660	15660	15660	0
532	20231228	100000	17149600	15660	15660	15660	15660	0
533	20231228	095900	17149600	15660	15660	15660	15660	0
534	20231228	095800	17149600	15660	15660	15660	15660	1
535	20231228	095700	17133940	15670	15670	15670	15670	1
536	20231228	095600	17118270	15680	15680	15680	15680	0
537	20231228	095500	17118270	15680	15680	15680	15680	0
538	20231228	095400	17118270	15680	15680	15680	15680	4
539	20231228	095300	17055550	15640	15640	15640	15640	0
540	20231228	095200	17055550	15640	15640	15640	15640	0
541	20231228	095100	17055550	15640	15630	15640	15630	7
542	20231228	095000	16946110	15680	15680	15680	15680	0
543	20231228	094900	16946110	15680	15680	15680	15680	0
544	20231228	094800	16946110	15680	15680	15680	15680	2
545	20231228	094700	16914750	15640	15640	15640	15640	0
546	20231228	094600	16914750	15640	15640	15640	15640	0
547	20231228	094500	16914750	15640	15640	15640	15640	0
548	20231228	094400	16914750	15640	15680	15680	15640	15
549	20231228	094300	16679750	15680	15680	15680	15680	4
550	20231228	094200	16617030	15680	15680	15680	15680	0
551	20231228	094100	16617030	15680	15680	15680	15680	22
552	20231228	094000	16272070	15680	15680	15680	15680	0
553	20231228	093900	16272070	15680	15680	15680	15680	0
554	20231228	093800	16272070	15680	15680	15680	15680	0
555	20231228	093700	16272070	15680	15680	15680	15680	0
556	20231228	093600	16272070	15680	15680	15680	15680	1
557	20231228	093500	16256390	15680	15680	15680	15680	0
558	20231228	093400	16256390	15680	15680	15680	15680	11
559	20231228	093300	16083910	15680	15680	15680	15680	0
560	20231228	093200	16083910	15680	15680	15680	15680	2
561	20231228	093100	16052550	15680	15680	15680	15680	1
562	20231228	093000	16036870	15680	15680	15680	15680	2
563	20231228	092900	16005510	15680	15670	15680	15660	23
564	20231228	092800	15644990	15640	15640	15640	15640	0
565	20231228	092700	15644990	15640	15640	15640	15640	1
566	20231228	092600	15629350	15690	15690	15690	15690	0
567	20231228	092500	15629350	15690	15690	15690	15690	0
568	20231228	092400	15629350	15690	15690	15690	15690	0
569	20231228	092300	15629350	15690	15690	15690	15690	0
570	20231228	092200	15629350	15690	15690	15690	15690	0
571	20231228	092100	15629350	15690	15690	15690	15690	0
572	20231228	092000	15629350	15690	15690	15690	15690	0
573	20231228	091900	15629350	15690	15690	15690	15690	0
574	20231228	091800	15629350	15690	15690	15690	15690	0
575	20231228	091700	15629350	15690	15690	15690	15690	0
576	20231228	091600	15629350	15690	15600	15690	15580	164
577	20231228	091500	13070670	15580	15570	15580	15570	231
578	20231228	091400	9473690	15570	15580	15580	15570	22
579	20231228	091300	9130960	15580	15600	15600	15580	128
580	20231228	091200	7134430	15600	15600	15600	15600	20
581	20231228	091100	6822430	15600	15610	15610	15600	77
582	20231228	091000	5620900	15610	15620	15620	15610	73
583	20231228	090900	4481140	15690	15690	15690	15690	0
584	20231228	090800	4481140	15690	15690	15690	15690	1
585	20231228	090700	4465450	15710	15710	15710	15710	0
586	20231228	090600	4465450	15710	15710	15710	15710	0
587	20231228	090500	4465450	15710	15710	15710	15710	0
588	20231228	090400	4465450	15710	15710	15710	15710	2
589	20231228	090300	4434030	15610	15710	15710	15610	52
590	20231228	090200	3622110	15620	15610	15620	15610	115
591	20231228	090100	1825930	15600	15600	15600	15600	10
592	20231228	090000	1669930	15580	15620	15620	15580	107